Burnham Holdings Inc - Class A (BURCA) Exchange: PINK
Data as of May 3, 2024
$12.90 ($0.00) 0.00%
Burnham Holdings Inc - Class A - Daily Information
Click for more stock information on Burnham Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.90 |
| Previous Close | $12.90 |
| High | $12.90 |
| Low | $12.90 |
| Adjusted Open | $12.90 |
| Previous Adjusted Close | $12.90 |
| Adjusted High | $12.90 |
| Adjusted Low | $12.90 |
About Burnham Holdings Inc - Class A (BURCA)
Burnham Holdings, Inc. is the parent company of the Burnham group of companies. The Company is a manufacturer of boilers, furnaces, radiators, air conditioning systems and related accessories for residential, commercial, and industrial applications. The Company has eight brand names, marketed through eight independent sales organizations that are differentiated by product line and markets served. The Burnham Hydronics, New Yorker, Governale, Thermo Pride, and Crown product lines offer a range of cast iron, stainless steel, aluminum, and steel boilers, cast iron and steel heat distribution products, warm air furnaces, heat pumps and central air conditioning systems for the residential heating and cooling market. Typical applications of these products are for all styles and sizes of homes and small buildings. The Burnham Commercial, Bryan Boilers, and Thermal Solutions product lines offer a range of cast iron, firetube, watertube, and copper tube boilers.
Invest in Burnham Holdings Inc - Class A (BURCA)
Historical Stock Data for Burnham Holdings Inc - Class A (BURCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 75 |
| 2024-04-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-04-23 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 850 |
| 2024-04-22 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 98 |
| 2024-04-19 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 50 |
| 2024-04-18 | $13.00 | $13.00 | $12.93 | $12.93 | $12.93 | 504 |
| 2024-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,798 |
| 2024-04-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 250 |
| 2024-04-15 | $13.00 | $13.01 | $12.38 | $13.00 | $13.00 | 2,669 |
| 2024-04-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 159 |
| 2024-04-11 | $12.90 | $13.00 | $12.67 | $13.00 | $13.00 | 1,020 |
| 2024-04-10 | $13.18 | $13.25 | $13.00 | $13.00 | $13.00 | 913 |
| 2024-04-09 | $13.35 | $13.35 | $13.29 | $13.29 | $13.29 | 3,110 |
| 2024-04-08 | $13.33 | $13.35 | $13.01 | $13.29 | $13.29 | 3,110 |
| 2024-04-05 | $13.20 | $13.20 | $12.85 | $12.85 | $12.85 | 1,586 |
| 2024-04-04 | $13.00 | $13.00 | $12.65 | $12.66 | $12.66 | 5,695 |
| 2024-04-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-04-02 | $13.05 | $13.25 | $13.05 | $13.15 | $13.15 | 1,667 |
| 2024-04-01 | $13.25 | $13.25 | $13.00 | $13.15 | $13.15 | 1,667 |
| 2024-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2024-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 95 |
| 2024-03-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 76 |
| 2024-03-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 283 |
| 2024-03-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2024-03-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 724 |
| 2024-03-20 | $13.10 | $13.13 | $13.10 | $13.13 | $13.13 | 764 |
| 2024-03-19 | $13.33 | $13.63 | $13.33 | $13.60 | $13.37 | 6,455 |
| 2024-03-18 | $13.15 | $13.33 | $13.15 | $13.33 | $13.10 | 1,290 |
| 2024-03-15 | $13.10 | $13.13 | $12.77 | $13.13 | $12.90 | 799 |
| 2024-03-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.07 | 2,205 |
| 2024-03-13 | $13.10 | $13.30 | $13.10 | $13.30 | $13.30 | 2,205 |
| 2024-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7 |
| 2024-03-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 563 |
| 2024-03-07 | $13.13 | $13.13 | $12.52 | $12.52 | $12.52 | 1,008 |
| 2024-03-06 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 513 |
| 2024-03-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 269 |
| 2024-03-04 | $13.52 | $13.52 | $13.50 | $13.50 | $13.50 | 1,400 |
| 2024-03-01 | $13.45 | $13.70 | $13.45 | $13.70 | $13.70 | 426 |
| 2024-02-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-02-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 512 |
| 2024-02-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 35 |
| 2024-02-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1,001 |
| 2024-02-23 | $12.20 | $15.01 | $12.20 | $14.00 | $14.00 | 25,091 |
| 2024-02-22 | $12.07 | $12.07 | $12.05 | $12.05 | $12.05 | 1,222 |
| 2024-02-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 25 |
| 2024-02-20 | $12.16 | $12.16 | $11.95 | $11.95 | $11.95 | 583 |
| 2024-02-16 | $12.15 | $12.15 | $12.11 | $12.15 | $12.15 | 616 |
| 2024-02-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 150 |
| 2024-02-14 | $12.75 | $12.75 | $12.15 | $12.15 | $12.15 | 2,173 |
| 2024-02-13 | $12.00 | $13.02 | $12.00 | $13.00 | $13.00 | 4,344 |
| 2024-02-12 | $11.76 | $12.55 | $11.76 | $12.49 | $12.49 | 1,131 |
| 2024-02-09 | $11.65 | $12.40 | $11.65 | $12.40 | $12.40 | 4,700 |
| 2024-02-08 | $11.72 | $12.00 | $11.72 | $12.00 | $12.00 | 471 |
| 2024-02-07 | $11.67 | $11.67 | $11.53 | $11.53 | $11.53 | 1,300 |
| 2024-02-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 524 |
| 2024-02-05 | $11.76 | $11.78 | $11.65 | $11.65 | $11.65 | 1,000 |
| 2024-02-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 500 |
| 2024-02-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-01-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 500 |
| 2024-01-30 | $11.63 | $11.64 | $11.61 | $11.61 | $11.61 | 563 |
| 2024-01-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2024-01-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 100 |
| 2024-01-25 | $11.82 | $11.82 | $11.65 | $11.65 | $11.65 | 940 |
| 2024-01-24 | $11.62 | $11.81 | $11.62 | $11.62 | $11.62 | 938 |
| 2024-01-23 | $11.75 | $11.75 | $11.55 | $11.55 | $11.55 | 4,038 |
| 2024-01-22 | $11.51 | $12.00 | $11.51 | $12.00 | $12.00 | 742 |
| 2024-01-19 | $11.57 | $11.60 | $11.57 | $11.60 | $11.60 | 625 |
| 2024-01-18 | $11.58 | $11.60 | $11.55 | $11.55 | $11.55 | 3,776 |
| 2024-01-17 | $11.85 | $11.85 | $11.55 | $11.60 | $11.60 | 5,645 |
| 2024-01-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1 |
| 2024-01-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-01-11 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 359 |
| 2024-01-10 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 350 |
| 2024-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2024-01-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-01-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-01-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 500 |
| 2024-01-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 614 |
| 2024-01-02 | $11.86 | $11.86 | $11.55 | $11.60 | $11.60 | 2,154 |
| 2023-12-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,235 |
| 2023-12-28 | $12.00 | $12.00 | $11.50 | $11.50 | $11.50 | 4,651 |
| 2023-12-27 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 2,028 |
| 2023-12-26 | $11.53 | $12.00 | $11.53 | $11.90 | $11.90 | 3,101 |
| 2023-12-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 699 |
| 2023-12-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2 |
| 2023-12-20 | $12.15 | $12.17 | $12.15 | $12.15 | $12.15 | 350 |
| 2023-12-19 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 4,969 |
| 2023-12-18 | $12.05 | $12.10 | $11.76 | $12.00 | $11.79 | 3,132 |
| 2023-12-15 | $11.80 | $12.03 | $11.80 | $12.03 | $12.03 | 2,130 |
| 2023-12-14 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 2,680 |
| 2023-12-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 21 |
| 2023-12-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-12-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,880 |
| 2023-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2023-12-07 | $11.90 | $12.01 | $11.85 | $12.00 | $12.00 | 4,900 |
| 2023-12-06 | $11.93 | $11.93 | $11.85 | $11.85 | $11.85 | 250 |
| 2023-12-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-12-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 250 |
| 2023-12-01 | $11.75 | $11.82 | $11.75 | $11.82 | $11.82 | 3,260 |
| 2023-11-30 | $11.61 | $11.70 | $11.60 | $11.70 | $11.70 | 13,017 |
| 2023-11-29 | $11.71 | $11.85 | $11.60 | $11.63 | $11.63 | 12,852 |
| 2023-11-28 | $11.85 | $11.88 | $11.71 | $11.73 | $11.73 | 17,756 |
| 2023-11-27 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 1,234 |
| 2023-11-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 100 |
| 2023-11-22 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-11-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-11-20 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 419 |
| 2023-11-17 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 382 |
| 2023-11-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 30 |
| 2023-11-15 | $11.85 | $12.35 | $11.85 | $11.85 | $11.85 | 3,285 |
| 2023-11-14 | $12.00 | $12.00 | $11.80 | $11.85 | $11.85 | 2,610 |
| 2023-11-13 | $11.63 | $12.00 | $11.63 | $12.00 | $12.00 | 790 |
| 2023-11-10 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 222 |
| 2023-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-11-08 | $12.00 | $12.03 | $11.75 | $11.90 | $11.90 | 1,500 |
| 2023-11-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 350 |
| 2023-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,500 |
| 2023-11-03 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 759 |
| 2023-11-02 | $11.95 | $12.10 | $11.95 | $12.10 | $12.10 | 2,200 |
| 2023-11-01 | $12.25 | $12.25 | $11.91 | $11.91 | $11.91 | 355 |
| 2023-10-31 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 200 |
| 2023-10-30 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 90 |
| 2023-10-27 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-10-26 | $12.40 | $12.40 | $12.03 | $12.03 | $12.03 | 1,171 |
| 2023-10-25 | $12.35 | $12.40 | $12.33 | $12.40 | $12.40 | 2,256 |
| 2023-10-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2023-10-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 80 |
| 2023-10-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 269 |
| 2023-10-19 | $12.45 | $12.65 | $12.45 | $12.65 | $12.65 | 385 |
| 2023-10-18 | $12.16 | $12.16 | $12.11 | $12.11 | $12.11 | 750 |
| 2023-10-17 | $12.50 | $12.50 | $12.11 | $12.11 | $12.11 | 359 |
| 2023-10-16 | $12.11 | $12.60 | $12.11 | $12.60 | $12.60 | 700 |
| 2023-10-13 | $12.35 | $12.35 | $12.25 | $12.25 | $12.25 | 800 |
| 2023-10-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-10-11 | $12.30 | $12.50 | $12.25 | $12.25 | $12.25 | 1,325 |
| 2023-10-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 110 |
| 2023-10-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 15 |
| 2023-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 10 |
| 2023-10-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-10-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-10-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-09-29 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 43 |
| 2023-09-28 | $12.21 | $12.99 | $12.21 | $12.99 | $12.99 | 396 |
| 2023-09-27 | $12.50 | $12.99 | $12.21 | $12.21 | $12.21 | 1,065 |
| 2023-09-26 | $12.30 | $12.30 | $12.11 | $12.11 | $12.11 | 500 |
| 2023-09-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,200 |
| 2023-09-22 | $12.20 | $12.35 | $12.12 | $12.35 | $12.35 | 943 |
| 2023-09-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 20 |
| 2023-09-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-09-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 300 |
| 2023-09-18 | $12.45 | $13.00 | $12.45 | $12.92 | $12.92 | 1,541 |
| 2023-09-15 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 18 |
| 2023-09-14 | $12.35 | $12.35 | $12.18 | $12.18 | $12.18 | 1,043 |
| 2023-09-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-09-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-09-11 | $12.15 | $12.15 | $12.11 | $12.11 | $12.11 | 2,050 |
| 2023-09-08 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 100 |
| 2023-09-07 | $12.40 | $12.40 | $12.11 | $12.11 | $12.11 | 917 |
| 2023-09-06 | $12.30 | $12.48 | $12.25 | $12.48 | $12.48 | 845 |
| 2023-09-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 250 |
| 2023-09-01 | $12.29 | $12.70 | $12.03 | $12.70 | $12.70 | 3,400 |
| 2023-08-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 356 |
| 2023-08-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 100 |
| 2023-08-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-08-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 200 |
| 2023-08-25 | $12.47 | $12.47 | $12.35 | $12.35 | $12.35 | 450 |
| 2023-08-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1 |
| 2023-08-23 | $12.64 | $12.64 | $12.25 | $12.55 | $12.55 | 5,014 |
| 2023-08-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-08-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 22 |
| 2023-08-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 260 |
| 2023-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 378 |
| 2023-08-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 753 |
| 2023-08-15 | $12.58 | $12.58 | $12.50 | $12.50 | $12.50 | 519 |
| 2023-08-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-08-11 | $12.80 | $12.80 | $12.55 | $12.80 | $12.58 | 1,101 |
| 2023-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 229 |
| 2023-08-09 | $12.81 | $12.81 | $12.81 | $12.81 | $12.60 | 193 |
| 2023-08-08 | $12.81 | $12.81 | $12.81 | $12.81 | $12.59 | 0 |
| 2023-08-07 | $12.50 | $12.81 | $12.50 | $12.81 | $12.59 | 1,373 |
| 2023-08-04 | $12.80 | $12.85 | $12.25 | $12.50 | $12.29 | 7,177 |
| 2023-08-03 | $12.50 | $12.65 | $12.50 | $12.50 | $12.50 | 1,500 |
| 2023-08-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-08-01 | $12.70 | $12.80 | $12.70 | $12.80 | $12.80 | 580 |
| 2023-07-31 | $12.79 | $12.79 | $12.25 | $12.70 | $12.70 | 1,285 |
| 2023-07-28 | $12.75 | $13.10 | $12.75 | $13.00 | $13.00 | 3,998 |
| 2023-07-27 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 2,475 |
| 2023-07-26 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2023-07-25 | $12.72 | $12.73 | $12.72 | $12.73 | $12.73 | 375 |
| 2023-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-20 | $12.85 | $12.85 | $12.48 | $12.50 | $12.50 | 1,391 |
| 2023-07-19 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-07-18 | $12.86 | $12.86 | $12.85 | $12.85 | $12.85 | 500 |
| 2023-07-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 175 |
| 2023-07-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 73 |
| 2023-07-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 150 |
| 2023-07-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2023-07-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 40 |
| 2023-07-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-06-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 525 |
| 2023-06-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-06-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 79 |
| 2023-06-27 | $12.60 | $12.80 | $12.57 | $12.80 | $12.80 | 459 |
| 2023-06-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-06-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-06-22 | $12.57 | $12.60 | $12.57 | $12.60 | $12.60 | 1,750 |
| 2023-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-06-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-06-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-06-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 45 |
| 2023-06-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 8 |
| 2023-06-13 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 967 |
| 2023-06-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-06-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 22 |
| 2023-06-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 100 |
| 2023-06-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 105 |
| 2023-06-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 10 |
| 2023-06-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-06-02 | $12.85 | $12.85 | $12.51 | $12.75 | $12.75 | 2,611 |
| 2023-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
| 2023-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-26 | $12.74 | $12.75 | $12.74 | $12.75 | $12.75 | 200 |
| 2023-05-25 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-05-24 | $12.66 | $12.66 | $12.61 | $12.61 | $12.61 | 253 |
| 2023-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 36 |
| 2023-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-19 | $12.53 | $12.75 | $12.53 | $12.75 | $12.75 | 2,125 |
| 2023-05-18 | $12.74 | $12.75 | $12.74 | $12.75 | $12.75 | 425 |
| 2023-05-17 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-05-16 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-05-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-05-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-05-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1 |
| 2023-05-10 | $13.00 | $13.00 | $12.52 | $12.52 | $12.52 | 1,300 |
| 2023-05-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2023-05-05 | $12.50 | $12.50 | $12.45 | $12.50 | $12.50 | 3,650 |
| 2023-05-04 | $12.56 | $12.93 | $12.45 | $12.45 | $12.45 | 3,562 |
| 2023-05-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 375 |
| 2023-05-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2023-05-01 | $13.30 | $13.30 | $12.93 | $12.93 | $12.93 | 829 |
| 2023-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 75 |
| 2023-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2023-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 391 |
| 2023-04-24 | $12.50 | $13.84 | $12.45 | $13.50 | $13.50 | 8,004 |
| 2023-04-21 | $12.40 | $12.80 | $12.25 | $12.80 | $12.80 | 7,090 |
| 2023-04-20 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 800 |
| 2023-04-19 | $12.55 | $12.55 | $12.40 | $12.40 | $12.40 | 1,500 |
| 2023-04-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 400 |
| 2023-04-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2023-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 300 |
| 2023-04-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 333 |
| 2023-04-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2023-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 142 |
| 2023-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-04-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 195 |
| 2023-04-03 | $12.35 | $12.40 | $12.35 | $12.40 | $12.40 | 300 |
| 2023-03-31 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-03-30 | $12.69 | $12.69 | $12.26 | $12.26 | $12.26 | 2,112 |
| 2023-03-29 | $12.76 | $12.76 | $12.75 | $12.75 | $12.75 | 251 |
| 2023-03-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 431 |
| 2023-03-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-03-24 | $12.76 | $12.80 | $12.75 | $12.80 | $12.80 | 431 |
| 2023-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,275 |
| 2023-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2023-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 51 |
| 2023-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-10 | $12.60 | $13.00 | $12.60 | $13.00 | $13.00 | 1,669 |
| 2023-03-09 | $12.60 | $13.02 | $12.60 | $13.00 | $13.00 | 3,778 |
| 2023-03-08 | $13.00 | $13.00 | $12.60 | $12.60 | $12.60 | 300 |
| 2023-03-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-03-06 | $12.48 | $12.60 | $12.38 | $12.60 | $12.60 | 1,092 |
| 2023-03-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-03-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 100 |
| 2023-03-01 | $12.80 | $12.80 | $12.70 | $12.70 | $12.48 | 700 |
| 2023-02-28 | $13.30 | $13.30 | $12.85 | $12.85 | $12.85 | 1,319 |
| 2023-02-27 | $13.56 | $13.56 | $13.30 | $13.32 | $13.32 | 726 |
| 2023-02-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2023-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2023-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 33 |
| 2023-02-17 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 6,339 |
| 2023-02-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 559 |
| 2023-02-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-02-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,600 |
| 2023-02-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-02-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 300 |
| 2023-02-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2023-02-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2023-02-07 | $12.60 | $12.80 | $12.60 | $12.80 | $12.80 | 500 |
| 2023-02-06 | $12.35 | $12.45 | $12.35 | $12.45 | $12.45 | 1,125 |
| 2023-02-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-02-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-02-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-01-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-01-30 | $12.25 | $12.55 | $12.20 | $12.55 | $12.55 | 1,100 |
| 2023-01-27 | $12.72 | $12.72 | $12.43 | $12.43 | $12.43 | 500 |
| 2023-01-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 400 |
| 2023-01-25 | $12.78 | $12.78 | $12.77 | $12.77 | $12.77 | 225 |
| 2023-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 50 |
| 2023-01-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-01-20 | $12.78 | $12.80 | $12.75 | $12.75 | $12.75 | 1,765 |
| 2023-01-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 627 |
| 2023-01-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-01-17 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 600 |
| 2023-01-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 140 |
| 2023-01-12 | $12.30 | $12.60 | $12.30 | $12.60 | $12.60 | 500 |
| 2023-01-11 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 50 |
| 2023-01-10 | $12.75 | $12.76 | $12.11 | $12.38 | $12.38 | 3,459 |
| 2023-01-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-01-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-01-05 | $12.50 | $12.50 | $12.38 | $12.38 | $12.38 | 700 |
| 2023-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-30 | $13.51 | $13.51 | $12.50 | $12.50 | $12.50 | 726 |
| 2022-12-29 | $13.70 | $13.70 | $13.26 | $13.26 | $13.26 | 964 |
| 2022-12-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 10 |
| 2022-12-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 18 |
| 2022-12-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 400 |
| 2022-12-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.58 | 215 |
| 2022-12-19 | $13.34 | $13.59 | $13.34 | $13.59 | $13.36 | 1,300 |
| 2022-12-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 0 |
| 2022-12-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 0 |
| 2022-12-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2022-12-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,801 |
| 2022-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 300 |
| 2022-12-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-12-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1 |
| 2022-12-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,578 |
| 2022-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 601 |
| 2022-12-01 | $12.62 | $12.72 | $12.62 | $12.72 | $12.72 | 200 |
| 2022-11-30 | $12.79 | $12.79 | $12.30 | $12.75 | $12.75 | 2,671 |
| 2022-11-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2022-11-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2022-11-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-11-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 500 |
| 2022-11-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 900 |
| 2022-11-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 200 |
| 2022-11-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-11-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-11-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-11-15 | $13.10 | $13.10 | $12.80 | $12.80 | $12.80 | 300 |
| 2022-11-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 2 |
| 2022-11-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-11-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 800 |
| 2022-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-11-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-10-31 | $12.30 | $12.30 | $12.06 | $12.10 | $12.10 | 1,500 |
| 2022-10-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,300 |
| 2022-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 122 |
| 2022-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 300 |
| 2022-10-25 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 1,162 |
| 2022-10-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 10,126 |
| 2022-10-21 | $12.58 | $12.60 | $12.55 | $12.55 | $12.55 | 400 |
| 2022-10-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 78 |
| 2022-10-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2022-10-18 | $12.90 | $12.90 | $12.75 | $12.75 | $12.75 | 7,351 |
| 2022-10-17 | $12.60 | $12.83 | $12.60 | $12.83 | $12.83 | 9,879 |
| 2022-10-14 | $13.00 | $13.03 | $12.75 | $13.03 | $13.03 | 1,601 |
| 2022-10-13 | $13.00 | $13.00 | $12.06 | $13.00 | $13.00 | 28,600 |
| 2022-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2022-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 515 |
| 2022-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,300 |
| 2022-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,758 |
| 2022-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,294 |
| 2022-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,334 |
| 2022-09-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2022-09-27 | $12.90 | $12.90 | $12.76 | $12.76 | $12.76 | 350 |
| 2022-09-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2022-09-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 70 |
| 2022-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 50 |
| 2022-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2022-09-20 | $13.06 | $13.08 | $12.65 | $12.65 | $12.65 | 1,188 |
| 2022-09-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 400 |
| 2022-09-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 30 |
| 2022-09-15 | $13.35 | $13.35 | $13.10 | $13.10 | $13.10 | 400 |
| 2022-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-09-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-09-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 465 |
| 2022-09-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-01 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 250 |
| 2022-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 85 |
| 2022-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2022-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 423 |
| 2022-08-16 | $13.73 | $14.00 | $13.73 | $14.00 | $14.00 | 230 |
| 2022-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 13 |
| 2022-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2022-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 96 |
| 2022-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 4,183 |
| 2022-08-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.79 | 50 |
| 2022-08-03 | $14.01 | $14.01 | $14.01 | $14.01 | $13.79 | 0 |
| 2022-08-02 | $14.00 | $14.01 | $14.00 | $14.01 | $13.79 | 2,100 |
| 2022-08-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 0 |
| 2022-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 500 |
| 2022-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 9,217 |
| 2022-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 92 |
| 2022-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 11 |
| 2022-07-22 | $13.50 | $14.00 | $13.25 | $14.00 | $13.78 | 1,129 |
| 2022-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-07-18 | $13.50 | $14.00 | $13.50 | $14.00 | $13.78 | 7,976 |
| 2022-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 7,141 |
| 2022-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 100 |
| 2022-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 1 |
| 2022-07-11 | $14.75 | $15.00 | $14.10 | $15.00 | $14.77 | 2,500 |
| 2022-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 100 |
| 2022-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 3,150 |
| 2022-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 2,100 |
| 2022-07-05 | $13.20 | $14.01 | $13.11 | $14.00 | $13.78 | 5,726 |
| 2022-07-01 | $14.00 | $14.00 | $13.15 | $13.28 | $13.08 | 1,247 |
| 2022-06-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2022-06-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2022-06-28 | $14.00 | $14.00 | $13.50 | $13.90 | $13.68 | 1,029 |
| 2022-06-27 | $14.00 | $14.01 | $14.00 | $14.01 | $13.79 | 3,950 |
| 2022-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 1,705 |
| 2022-06-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.39 | 0 |
| 2022-06-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.39 | 0 |
| 2022-06-21 | $13.66 | $13.66 | $13.60 | $13.60 | $13.39 | 600 |
| 2022-06-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 1,402 |
| 2022-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 200 |
| 2022-06-15 | $14.30 | $14.30 | $14.00 | $14.00 | $13.78 | 300 |
| 2022-06-14 | $14.30 | $14.76 | $14.30 | $14.76 | $14.53 | 860 |
| 2022-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 2,620 |
| 2022-06-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 27 |
| 2022-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2022-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 700 |
| 2022-06-07 | $14.76 | $14.76 | $14.00 | $14.01 | $13.79 | 1,900 |
| 2022-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 2,421 |
| 2022-06-03 | $14.12 | $14.12 | $14.12 | $14.12 | $13.69 | 800 |
| 2022-06-02 | $14.05 | $14.10 | $14.05 | $14.10 | $13.67 | 327 |
| 2022-06-01 | $14.00 | $14.25 | $14.00 | $14.25 | $13.81 | 750 |
| 2022-05-31 | $13.16 | $14.00 | $13.16 | $14.00 | $13.57 | 2,800 |
| 2022-05-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-05-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 300 |
| 2022-05-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 300 |
| 2022-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 110 |
| 2022-05-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 599 |
| 2022-05-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 200 |
| 2022-05-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-05-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-05-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-05-16 | $13.83 | $13.90 | $13.75 | $13.90 | $13.47 | 1,030 |
| 2022-05-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 0 |
| 2022-05-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 0 |
| 2022-05-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 200 |
| 2022-05-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 1,000 |
| 2022-05-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 300 |
| 2022-05-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-05-05 | $13.76 | $13.90 | $13.75 | $13.90 | $13.47 | 1,880 |
| 2022-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 54 |
| 2022-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 54 |
| 2022-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 0 |
| 2022-04-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 0 |
| 2022-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 1,105 |
| 2022-04-27 | $14.00 | $14.00 | $13.75 | $13.94 | $13.51 | 3,577 |
| 2022-04-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 1,000 |
| 2022-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 250 |
| 2022-04-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 0 |
| 2022-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 250 |
| 2022-04-20 | $13.80 | $14.00 | $13.80 | $14.00 | $13.57 | 1,000 |
| 2022-04-19 | $13.75 | $13.76 | $13.75 | $13.76 | $13.34 | 876 |
| 2022-04-18 | $13.75 | $13.85 | $13.75 | $13.80 | $13.38 | 2,400 |
| 2022-04-14 | $13.76 | $13.77 | $13.75 | $13.76 | $13.34 | 5,207 |
| 2022-04-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.34 | 1,200 |
| 2022-04-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-04-11 | $14.00 | $14.00 | $13.75 | $13.90 | $13.47 | 1,750 |
| 2022-04-08 | $13.90 | $13.90 | $13.76 | $13.76 | $13.34 | 460 |
| 2022-04-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 250 |
| 2022-04-06 | $13.77 | $13.77 | $13.75 | $13.75 | $13.33 | 1,550 |
| 2022-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.35 | 0 |
| 2022-04-04 | $13.80 | $13.80 | $13.77 | $13.77 | $13.35 | 1,925 |
| 2022-04-01 | $13.86 | $13.86 | $13.80 | $13.80 | $13.38 | 710 |
| 2022-03-31 | $13.86 | $13.86 | $13.85 | $13.86 | $13.43 | 500 |
| 2022-03-30 | $13.86 | $13.86 | $13.86 | $13.86 | $13.43 | 100 |
| 2022-03-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 0 |
| 2022-03-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 126 |
| 2022-03-25 | $13.88 | $13.88 | $13.88 | $13.88 | $13.45 | 348 |
| 2022-03-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.52 | 5 |
| 2022-03-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.52 | 500 |
| 2022-03-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 500 |
| 2022-03-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 500 |
| 2022-03-18 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 0 |
| 2022-03-17 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 250 |
| 2022-03-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 0 |
| 2022-03-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 819 |
| 2022-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.57 | 1 |
| 2022-03-11 | $13.76 | $14.00 | $13.76 | $14.00 | $13.57 | 691 |
| 2022-03-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2022-03-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 513 |
| 2022-03-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 1,600 |
| 2022-03-07 | $13.76 | $13.76 | $13.76 | $13.76 | $13.34 | 1,050 |
| 2022-03-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.38 | 229 |
| 2022-03-03 | $13.75 | $13.76 | $13.75 | $13.75 | $13.33 | 4,706 |
| 2022-03-02 | $13.79 | $13.80 | $13.79 | $13.80 | $13.17 | 850 |
| 2022-03-01 | $13.75 | $13.79 | $13.75 | $13.79 | $13.16 | 975 |
| 2022-02-28 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 1,368 |
| 2022-02-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.17 | 150 |
| 2022-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $12.88 | 0 |
| 2022-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.88 | 127 |
| 2022-02-22 | $13.77 | $13.77 | $13.75 | $13.75 | $13.12 | 2,500 |
| 2022-02-18 | $13.76 | $13.79 | $13.75 | $13.79 | $13.16 | 8,671 |
| 2022-02-17 | $13.76 | $13.76 | $13.75 | $13.75 | $13.12 | 1,014 |
| 2022-02-16 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 2,145 |
| 2022-02-15 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 108 |
| 2022-02-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 235 |
| 2022-02-11 | $13.79 | $13.79 | $13.75 | $13.75 | $13.12 | 600 |
| 2022-02-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 207 |
| 2022-02-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 0 |
| 2022-02-08 | $13.75 | $13.76 | $13.75 | $13.76 | $13.13 | 1,060 |
| 2022-02-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 4,451 |
| 2022-02-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 5 |
| 2022-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 700 |
| 2022-02-02 | $13.75 | $13.80 | $13.75 | $13.80 | $13.17 | 1,858 |
| 2022-02-01 | $13.75 | $13.78 | $13.75 | $13.78 | $13.15 | 7,305 |
| 2022-01-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 235 |
| 2022-01-28 | $13.75 | $13.80 | $13.75 | $13.80 | $13.17 | 2,550 |
| 2022-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 600 |
| 2022-01-26 | $13.85 | $14.00 | $13.75 | $13.76 | $13.12 | 10,679 |
| 2022-01-25 | $13.76 | $13.76 | $13.75 | $13.75 | $13.12 | 15,783 |
| 2022-01-24 | $13.75 | $13.76 | $13.75 | $13.75 | $13.12 | 17,909 |
| 2022-01-21 | $13.76 | $13.76 | $13.75 | $13.76 | $13.12 | 8,681 |
| 2022-01-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 381 |
| 2022-01-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 425 |
| 2022-01-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 0 |
| 2022-01-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 425 |
| 2022-01-13 | $13.77 | $13.77 | $13.77 | $13.77 | $13.14 | 100 |
| 2022-01-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 0 |
| 2022-01-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 989 |
| 2022-01-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.13 | 0 |
| 2022-01-07 | $13.85 | $13.85 | $13.76 | $13.76 | $13.13 | 989 |
| 2022-01-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.17 | 0 |
| 2022-01-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.17 | 250 |
| 2022-01-04 | $13.87 | $13.88 | $13.80 | $13.80 | $13.17 | 460 |
| 2022-01-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.20 | 429 |
| 2021-12-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.20 | 276 |
| 2021-12-30 | $13.75 | $13.84 | $13.75 | $13.84 | $13.20 | 5,954 |
| 2021-12-29 | $13.75 | $13.76 | $13.75 | $13.76 | $13.12 | 3,294 |
| 2021-12-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 900 |
| 2021-12-27 | $13.76 | $13.76 | $13.75 | $13.76 | $13.12 | 1,600 |
| 2021-12-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 200 |
| 2021-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 1,960 |
| 2021-12-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 1,052 |
| 2021-12-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 300 |
| 2021-12-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 7,919 |
| 2021-12-16 | $14.01 | $14.01 | $13.75 | $13.75 | $12.91 | 301 |
| 2021-12-15 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 0 |
| 2021-12-14 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 400 |
| 2021-12-13 | $13.75 | $13.88 | $13.75 | $13.75 | $12.91 | 551 |
| 2021-12-10 | $13.75 | $13.90 | $13.75 | $13.90 | $13.05 | 846 |
| 2021-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 250 |
| 2021-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 2,200 |
| 2021-12-06 | $13.99 | $13.99 | $13.75 | $13.75 | $12.91 | 1,338 |
| 2021-12-03 | $13.51 | $13.85 | $13.51 | $13.75 | $12.91 | 18,831 |
| 2021-12-02 | $13.75 | $13.99 | $13.75 | $13.75 | $12.91 | 950 |
| 2021-12-01 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 2,008 |
| 2021-11-30 | $13.80 | $13.80 | $13.75 | $13.75 | $12.91 | 500 |
| 2021-11-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 0 |
| 2021-11-26 | $13.80 | $13.80 | $13.56 | $13.80 | $12.96 | 1,203 |
| 2021-11-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 1 |
| 2021-11-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-11-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 502 |
| 2021-11-19 | $13.80 | $13.80 | $13.75 | $13.75 | $12.91 | 2,663 |
| 2021-11-18 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 33 |
| 2021-11-17 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 527 |
| 2021-11-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 500 |
| 2021-11-15 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 200 |
| 2021-11-12 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 300 |
| 2021-11-11 | $13.75 | $13.76 | $13.75 | $13.76 | $12.92 | 650 |
| 2021-11-10 | $13.52 | $13.75 | $13.52 | $13.75 | $12.91 | 10,325 |
| 2021-11-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 2,001 |
| 2021-11-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 350 |
| 2021-11-05 | $13.90 | $13.90 | $13.75 | $13.75 | $12.91 | 1,000 |
| 2021-11-04 | $13.85 | $13.99 | $13.85 | $13.99 | $13.14 | 600 |
| 2021-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 2,885 |
| 2021-11-02 | $13.75 | $13.76 | $13.75 | $13.75 | $12.91 | 53 |
| 2021-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 53 |
| 2021-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 610 |
| 2021-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 520 |
| 2021-10-27 | $13.99 | $13.99 | $13.75 | $13.75 | $12.91 | 3,380 |
| 2021-10-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 400 |
| 2021-10-25 | $13.76 | $13.88 | $13.75 | $13.88 | $13.03 | 1,993 |
| 2021-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 2,100 |
| 2021-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 11 |
| 2021-10-19 | $13.82 | $13.82 | $13.75 | $13.75 | $12.91 | 2,400 |
| 2021-10-18 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 201 |
| 2021-10-15 | $13.75 | $13.87 | $13.75 | $13.75 | $12.91 | 2,460 |
| 2021-10-14 | $13.76 | $13.76 | $13.76 | $13.76 | $12.92 | 813 |
| 2021-10-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-10-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-10-11 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 1,000 |
| 2021-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 1,694 |
| 2021-10-07 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 0 |
| 2021-10-06 | $13.75 | $13.80 | $13.75 | $13.80 | $12.96 | 300 |
| 2021-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 2,075 |
| 2021-10-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 149 |
| 2021-10-01 | $13.75 | $13.76 | $13.75 | $13.76 | $12.92 | 10,370 |
| 2021-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 3 |
| 2021-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 463 |
| 2021-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 1 |
| 2021-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 10,660 |
| 2021-09-22 | $13.60 | $13.90 | $13.60 | $13.75 | $12.91 | 4,400 |
| 2021-09-21 | $13.80 | $13.95 | $13.60 | $13.60 | $12.77 | 5,280 |
| 2021-09-20 | $13.68 | $13.75 | $13.50 | $13.75 | $12.91 | 4,191 |
| 2021-09-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 2 |
| 2021-09-16 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 129 |
| 2021-09-15 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 854 |
| 2021-09-14 | $13.75 | $13.80 | $13.75 | $13.80 | $12.96 | 1,241 |
| 2021-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 549 |
| 2021-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 3,111 |
| 2021-09-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-09-08 | $13.80 | $13.80 | $13.75 | $13.75 | $12.91 | 2,406 |
| 2021-09-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-09-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 535 |
| 2021-09-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.96 | 314 |
| 2021-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 0 |
| 2021-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $12.91 | 705 |
| 2021-08-30 | $13.70 | $13.75 | $13.70 | $13.75 | $12.91 | 2,686 |
| 2021-08-27 | $13.46 | $13.70 | $13.46 | $13.70 | $12.86 | 5,031 |
| 2021-08-26 | $13.48 | $13.48 | $13.48 | $13.48 | $12.66 | 100 |
| 2021-08-25 | $13.45 | $13.45 | $13.00 | $13.00 | $12.21 | 1,000 |
| 2021-08-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.58 | 60 |
| 2021-08-23 | $13.40 | $13.40 | $13.40 | $13.40 | $12.58 | 101 |
| 2021-08-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.39 | 204 |
| 2021-08-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.82 | 606 |
| 2021-08-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.68 | 4,803 |
| 2021-08-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.82 | 120 |
| 2021-08-16 | $13.85 | $13.85 | $13.50 | $13.50 | $12.68 | 515 |
| 2021-08-13 | $13.40 | $13.50 | $13.40 | $13.50 | $12.68 | 1,212 |
| 2021-08-12 | $13.40 | $13.40 | $13.40 | $13.40 | $12.58 | 625 |
| 2021-08-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.67 | 3 |
| 2021-08-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.67 | 295 |
| 2021-08-09 | $13.49 | $13.49 | $13.49 | $13.49 | $12.46 | 2,205 |
| 2021-08-06 | $13.40 | $13.50 | $13.40 | $13.50 | $12.47 | 520 |
| 2021-08-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.57 | 200 |
| 2021-08-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 900 |
| 2021-08-03 | $13.50 | $13.60 | $13.50 | $13.60 | $12.57 | 1,514 |
| 2021-08-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.57 | 0 |
| 2021-07-30 | $13.45 | $13.60 | $13.45 | $13.60 | $12.57 | 5,300 |
| 2021-07-29 | $13.46 | $13.46 | $13.22 | $13.45 | $12.43 | 602 |
| 2021-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 96 |
| 2021-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 0 |
| 2021-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 330 |
| 2021-07-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 0 |
| 2021-07-22 | $13.50 | $13.50 | $13.36 | $13.50 | $12.47 | 600 |
| 2021-07-21 | $13.40 | $13.40 | $13.40 | $13.40 | $12.38 | 100 |
| 2021-07-20 | $13.43 | $13.43 | $13.43 | $13.43 | $12.41 | 0 |
| 2021-07-19 | $13.43 | $13.43 | $13.43 | $13.43 | $12.41 | 11 |
| 2021-07-16 | $13.43 | $13.50 | $13.20 | $13.43 | $12.41 | 3,349 |
| 2021-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 2,050 |
| 2021-07-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.11 | 0 |
| 2021-07-13 | $13.11 | $13.11 | $13.11 | $13.11 | $12.11 | 0 |
| 2021-07-12 | $13.50 | $13.50 | $13.11 | $13.11 | $12.11 | 925 |
| 2021-07-09 | $13.60 | $13.60 | $13.60 | $13.60 | $12.57 | 200 |
| 2021-07-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.52 | 829 |
| 2021-07-07 | $13.70 | $13.70 | $13.55 | $13.55 | $12.52 | 494 |
| 2021-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 71 |
| 2021-07-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 400 |
| 2021-07-01 | $13.82 | $13.82 | $13.82 | $13.82 | $12.77 | 0 |
| 2021-06-30 | $13.55 | $13.82 | $13.55 | $13.82 | $12.77 | 1,100 |
| 2021-06-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 0 |
| 2021-06-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 0 |
| 2021-06-25 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 100 |
| 2021-06-24 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 0 |
| 2021-06-23 | $13.75 | $13.80 | $13.75 | $13.80 | $12.75 | 895 |
| 2021-06-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 30 |
| 2021-06-21 | $13.47 | $13.80 | $13.47 | $13.80 | $12.75 | 410 |
| 2021-06-18 | $13.42 | $13.42 | $13.42 | $13.42 | $12.40 | 175 |
| 2021-06-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 1,700 |
| 2021-06-16 | $13.42 | $13.85 | $13.42 | $13.75 | $12.70 | 572 |
| 2021-06-15 | $13.69 | $13.85 | $13.69 | $13.85 | $12.80 | 5,800 |
| 2021-06-14 | $13.45 | $13.45 | $13.02 | $13.30 | $12.29 | 2,475 |
| 2021-06-11 | $13.70 | $13.70 | $13.65 | $13.65 | $12.61 | 1,513 |
| 2021-06-10 | $13.69 | $13.70 | $13.69 | $13.70 | $12.66 | 2,702 |
| 2021-06-09 | $13.60 | $13.65 | $13.60 | $13.63 | $12.59 | 1,309 |
| 2021-06-08 | $13.65 | $13.65 | $13.30 | $13.65 | $12.61 | 1,035 |
| 2021-06-07 | $13.18 | $13.60 | $13.18 | $13.20 | $12.20 | 959 |
| 2021-06-04 | $13.60 | $13.64 | $13.60 | $13.64 | $12.40 | 1,812 |
| 2021-06-03 | $13.60 | $13.60 | $13.48 | $13.60 | $12.36 | 371 |
| 2021-06-02 | $13.30 | $13.31 | $13.30 | $13.30 | $12.09 | 667 |
| 2021-06-01 | $13.35 | $13.35 | $13.29 | $13.29 | $12.08 | 579 |
| 2021-05-28 | $13.59 | $13.59 | $13.39 | $13.45 | $12.22 | 1,100 |
| 2021-05-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.36 | 420 |
| 2021-05-26 | $13.50 | $13.65 | $13.50 | $13.65 | $12.41 | 1,647 |
| 2021-05-25 | $13.30 | $13.30 | $13.30 | $13.30 | $12.09 | 0 |
| 2021-05-24 | $13.27 | $13.41 | $13.27 | $13.30 | $12.09 | 1,250 |
| 2021-05-21 | $13.30 | $13.30 | $13.27 | $13.27 | $12.06 | 1,158 |
| 2021-05-20 | $13.40 | $13.40 | $13.40 | $13.40 | $12.18 | 285 |
| 2021-05-19 | $13.30 | $13.30 | $13.30 | $13.30 | $12.09 | 0 |
| 2021-05-18 | $13.30 | $13.30 | $13.30 | $13.30 | $12.09 | 700 |
| 2021-05-17 | $13.42 | $13.43 | $13.20 | $13.20 | $12.00 | 6,110 |
| 2021-05-14 | $13.40 | $13.45 | $13.40 | $13.45 | $12.22 | 404 |
| 2021-05-13 | $13.40 | $13.40 | $13.35 | $13.35 | $12.13 | 250 |
| 2021-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 0 |
| 2021-05-11 | $13.22 | $13.50 | $13.19 | $13.50 | $12.27 | 881 |
| 2021-05-10 | $13.40 | $13.40 | $13.36 | $13.36 | $12.14 | 489 |
| 2021-05-07 | $13.50 | $13.50 | $13.40 | $13.40 | $12.18 | 1,600 |
| 2021-05-06 | $13.35 | $13.35 | $13.13 | $13.30 | $12.09 | 2,580 |
| 2021-05-05 | $13.70 | $13.90 | $13.10 | $13.10 | $11.91 | 2,025 |
| 2021-05-04 | $14.00 | $14.00 | $13.90 | $13.90 | $12.63 | 500 |
| 2021-05-03 | $14.00 | $14.00 | $13.90 | $13.90 | $12.63 | 834 |
| 2021-04-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.04 | 270 |
| 2021-04-29 | $13.70 | $19.49 | $13.70 | $19.49 | $17.71 | 11,729 |
| 2021-04-28 | $13.65 | $13.65 | $13.65 | $13.65 | $12.41 | 52 |
| 2021-04-27 | $13.60 | $13.65 | $13.60 | $13.65 | $12.41 | 1,261 |
| 2021-04-26 | $13.30 | $13.66 | $13.30 | $13.64 | $12.40 | 6,225 |
| 2021-04-23 | $13.23 | $13.23 | $13.00 | $13.00 | $11.81 | 4,750 |
| 2021-04-22 | $13.50 | $13.50 | $13.25 | $13.25 | $12.04 | 1,500 |
| 2021-04-21 | $13.60 | $13.60 | $13.60 | $13.60 | $12.36 | 300 |
| 2021-04-20 | $13.40 | $13.60 | $13.40 | $13.60 | $12.36 | 4,350 |
| 2021-04-19 | $13.60 | $13.80 | $12.58 | $13.30 | $12.09 | 22,943 |
| 2021-04-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.50 | 2,607 |
| 2021-04-15 | $13.62 | $13.75 | $13.60 | $13.75 | $12.50 | 10,492 |
| 2021-04-14 | $13.55 | $13.60 | $13.55 | $13.60 | $12.36 | 3,350 |
| 2021-04-13 | $13.00 | $13.55 | $13.00 | $13.55 | $12.31 | 1,206 |
| 2021-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $11.91 | 188 |
| 2021-04-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 257 |
| 2021-04-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 312 |
| 2021-04-07 | $13.59 | $13.59 | $13.59 | $13.59 | $12.35 | 1,993 |
| 2021-04-06 | $13.60 | $13.60 | $12.97 | $12.97 | $11.79 | 7,549 |
| 2021-04-05 | $13.30 | $13.50 | $13.30 | $13.50 | $12.27 | 305 |
| 2021-04-01 | $13.08 | $13.30 | $13.08 | $13.30 | $12.09 | 509 |
| 2021-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | $12.09 | 433 |
| 2021-03-30 | $13.29 | $13.29 | $13.29 | $13.29 | $12.08 | 0 |
| 2021-03-29 | $13.29 | $13.29 | $13.29 | $13.29 | $12.08 | 100 |
| 2021-03-26 | $13.01 | $13.01 | $12.80 | $12.95 | $11.77 | 3,677 |
| 2021-03-25 | $13.40 | $13.40 | $13.00 | $13.10 | $11.91 | 3,638 |
| 2021-03-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.22 | 200 |
| 2021-03-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 13 |
| 2021-03-22 | $13.25 | $13.50 | $13.25 | $13.50 | $12.27 | 2,300 |
| 2021-03-19 | $13.45 | $13.45 | $13.45 | $13.45 | $12.22 | 135 |
| 2021-03-18 | $13.45 | $13.45 | $13.45 | $13.45 | $12.22 | 100 |
| 2021-03-17 | $13.45 | $13.45 | $12.95 | $12.95 | $11.77 | 975 |
| 2021-03-16 | $12.95 | $12.95 | $12.90 | $12.90 | $11.72 | 800 |
| 2021-03-15 | $13.00 | $13.45 | $13.00 | $13.45 | $12.22 | 12,594 |
| 2021-03-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.00 | 2 |
| 2021-03-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.00 | 6 |
| 2021-03-10 | $13.10 | $13.20 | $13.00 | $13.20 | $12.00 | 401 |
| 2021-03-09 | $13.05 | $13.20 | $13.05 | $13.20 | $12.00 | 2,744 |
| 2021-03-08 | $13.15 | $13.15 | $12.87 | $13.05 | $11.86 | 5,983 |
| 2021-03-05 | $13.20 | $13.20 | $12.83 | $13.10 | $11.91 | 1,950 |
| 2021-03-04 | $13.20 | $13.20 | $13.19 | $13.19 | $11.99 | 1,270 |
| 2021-03-03 | $13.20 | $13.30 | $13.20 | $13.20 | $11.80 | 1,801 |
| 2021-03-02 | $13.04 | $13.40 | $13.04 | $13.20 | $11.80 | 1,851 |
| 2021-03-01 | $13.15 | $13.15 | $12.99 | $13.04 | $11.66 | 3,076 |
| 2021-02-26 | $12.93 | $13.04 | $12.93 | $13.04 | $11.66 | 1,750 |
| 2021-02-25 | $13.04 | $13.04 | $12.86 | $13.00 | $11.62 | 3,901 |
| 2021-02-24 | $13.00 | $13.10 | $13.00 | $13.00 | $11.62 | 3,901 |
| 2021-02-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.58 | 1,731 |
| 2021-02-22 | $12.95 | $13.00 | $12.50 | $13.00 | $11.62 | 8,350 |
| 2021-02-19 | $13.00 | $13.05 | $12.97 | $12.97 | $11.59 | 7,300 |
| 2021-02-18 | $13.09 | $13.09 | $13.09 | $13.09 | $11.70 | 2,604 |
| 2021-02-17 | $13.00 | $13.09 | $13.00 | $13.09 | $11.70 | 2,604 |
| 2021-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 99 |
| 2021-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 300 |
| 2021-02-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 825 |
| 2021-02-10 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 101 |
| 2021-02-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 101 |
| 2021-02-08 | $12.67 | $13.00 | $12.50 | $13.00 | $11.62 | 5,240 |
| 2021-02-05 | $12.90 | $12.90 | $12.90 | $12.90 | $11.53 | 175 |
| 2021-02-04 | $12.60 | $12.60 | $12.60 | $12.60 | $11.26 | 700 |
| 2021-02-03 | $13.13 | $13.13 | $12.60 | $12.60 | $11.26 | 2,399 |
| 2021-02-02 | $12.99 | $13.13 | $12.95 | $13.13 | $11.74 | 950 |
| 2021-02-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.26 | 100 |
| 2021-01-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 11 |
| 2021-01-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 4 |
| 2021-01-27 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 433 |
| 2021-01-26 | $12.74 | $13.00 | $12.74 | $12.99 | $11.61 | 2,563 |
| 2021-01-25 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 182 |
| 2021-01-22 | $12.75 | $12.75 | $12.07 | $12.70 | $11.35 | 6,204 |
| 2021-01-21 | $12.54 | $12.54 | $12.54 | $12.54 | $11.21 | 250 |
| 2021-01-20 | $12.60 | $12.60 | $12.54 | $12.54 | $11.21 | 751 |
| 2021-01-19 | $12.75 | $12.75 | $12.31 | $12.31 | $11.00 | 640 |
| 2021-01-15 | $12.32 | $12.32 | $12.32 | $12.32 | $11.01 | 313 |
| 2021-01-14 | $12.32 | $12.32 | $12.32 | $12.32 | $11.01 | 111 |
| 2021-01-13 | $13.00 | $13.00 | $12.72 | $12.75 | $11.40 | 1,167 |
| 2021-01-12 | $12.74 | $12.75 | $12.54 | $12.75 | $11.40 | 1,516 |
| 2021-01-11 | $12.25 | $12.30 | $12.01 | $12.01 | $10.74 | 3,297 |
| 2021-01-08 | $12.30 | $12.30 | $12.30 | $12.30 | $10.99 | 945 |
| 2021-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 0 |
| 2021-01-06 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 0 |
| 2021-01-05 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 56 |
| 2021-01-04 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 286 |
| 2020-12-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.40 | 190 |
| 2020-12-30 | $12.56 | $12.66 | $12.56 | $12.66 | $11.31 | 210 |
| 2020-12-29 | $12.20 | $12.74 | $12.20 | $12.74 | $11.39 | 558 |
| 2020-12-28 | $12.50 | $12.50 | $12.02 | $12.50 | $11.17 | 701 |
| 2020-12-24 | $12.59 | $12.59 | $12.01 | $12.01 | $10.74 | 1,097 |
| 2020-12-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.73 | 350 |
| 2020-12-22 | $12.01 | $12.11 | $12.00 | $12.00 | $10.73 | 4,270 |
| 2020-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.73 | 1,488 |
| 2020-12-18 | $12.25 | $12.64 | $12.00 | $12.64 | $11.10 | 5,994 |
| 2020-12-17 | $12.64 | $12.65 | $12.00 | $12.00 | $10.53 | 10,692 |
| 2020-12-16 | $12.69 | $12.70 | $12.65 | $12.65 | $11.10 | 5,242 |
| 2020-12-15 | $12.60 | $12.60 | $12.60 | $12.60 | $11.06 | 26 |
| 2020-12-14 | $12.39 | $12.65 | $12.39 | $12.60 | $11.06 | 11,035 |
| 2020-12-11 | $12.00 | $12.15 | $12.00 | $12.00 | $10.53 | 2,900 |
| 2020-12-10 | $12.25 | $12.25 | $12.14 | $12.25 | $10.75 | 10,530 |
| 2020-12-09 | $12.45 | $12.50 | $12.30 | $12.50 | $10.97 | 2,619 |
| 2020-12-08 | $12.45 | $12.45 | $12.45 | $12.45 | $10.93 | 20 |
| 2020-12-07 | $12.63 | $12.63 | $12.45 | $12.45 | $10.93 | 440 |
| 2020-12-04 | $12.55 | $12.55 | $11.85 | $12.00 | $10.53 | 2,525 |
| 2020-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 4,000 |
| 2020-12-02 | $12.05 | $12.05 | $12.05 | $12.05 | $10.58 | 1,504 |
| 2020-12-01 | $12.10 | $12.10 | $12.10 | $12.10 | $10.62 | 0 |
| 2020-11-30 | $12.10 | $12.10 | $12.10 | $12.10 | $10.62 | 0 |
| 2020-11-27 | $12.10 | $12.10 | $12.10 | $12.10 | $10.62 | 1,091 |
| 2020-11-25 | $12.10 | $12.10 | $12.10 | $12.10 | $10.62 | 3 |
| 2020-11-24 | $12.10 | $12.10 | $12.10 | $12.10 | $10.62 | 789 |
| 2020-11-23 | $12.00 | $12.02 | $12.00 | $12.00 | $10.53 | 1,523 |
| 2020-11-20 | $11.77 | $11.77 | $11.75 | $11.75 | $10.31 | 1,521 |
| 2020-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 100 |
| 2020-11-18 | $12.25 | $12.25 | $12.25 | $12.25 | $10.75 | 995 |
| 2020-11-17 | $12.25 | $12.25 | $12.25 | $12.25 | $10.75 | 140 |
| 2020-11-16 | $12.06 | $12.06 | $12.05 | $12.05 | $10.58 | 1,230 |
| 2020-11-13 | $12.50 | $12.65 | $12.50 | $12.65 | $11.10 | 1,425 |
| 2020-11-12 | $12.30 | $12.50 | $12.00 | $12.50 | $10.97 | 801 |
| 2020-11-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.97 | 352 |
| 2020-11-10 | $11.75 | $12.00 | $11.75 | $12.00 | $10.53 | 900 |
| 2020-11-09 | $11.75 | $12.15 | $11.75 | $12.15 | $10.67 | 3,050 |
| 2020-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-11-05 | $11.95 | $12.00 | $11.90 | $12.00 | $10.53 | 4,063 |
| 2020-11-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-11-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-11-02 | $11.75 | $12.00 | $11.71 | $12.00 | $10.53 | 1,600 |
| 2020-10-30 | $11.75 | $12.00 | $11.75 | $11.75 | $10.31 | 1,670 |
| 2020-10-29 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 335 |
| 2020-10-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-10-27 | $12.00 | $12.00 | $11.71 | $12.00 | $10.53 | 2,209 |
| 2020-10-26 | $12.38 | $12.38 | $12.00 | $12.00 | $10.53 | 1,388 |
| 2020-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.97 | 580 |
| 2020-10-22 | $12.50 | $12.50 | $12.40 | $12.40 | $10.88 | 850 |
| 2020-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.97 | 2 |
| 2020-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.97 | 100 |
| 2020-10-19 | $12.10 | $12.10 | $12.00 | $12.10 | $10.62 | 548 |
| 2020-10-16 | $12.25 | $12.25 | $12.25 | $12.25 | $10.75 | 0 |
| 2020-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $10.75 | 440 |
| 2020-10-14 | $12.00 | $12.25 | $12.00 | $12.25 | $10.75 | 3,800 |
| 2020-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 300 |
| 2020-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 100 |
| 2020-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 1,001 |
| 2020-10-07 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 0 |
| 2020-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 75 |
| 2020-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 0 |
| 2020-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 100 |
| 2020-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $10.31 | 2,386 |
| 2020-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.09 | 0 |
| 2020-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.09 | 1,415 |
| 2020-09-28 | $11.25 | $11.72 | $11.15 | $11.72 | $10.29 | 3,304 |
| 2020-09-25 | $11.15 | $11.15 | $11.01 | $11.01 | $9.66 | 2,752 |
| 2020-09-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.66 | 300 |
| 2020-09-23 | $11.00 | $11.00 | $10.85 | $10.85 | $9.52 | 2,601 |
| 2020-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.66 | 2,000 |
| 2020-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.66 | 1,137 |
| 2020-09-18 | $11.00 | $11.15 | $11.00 | $11.15 | $9.79 | 3,566 |
| 2020-09-17 | $10.75 | $11.15 | $10.75 | $11.15 | $9.79 | 400 |
| 2020-09-16 | $11.15 | $11.15 | $11.15 | $11.15 | $9.79 | 15 |
| 2020-09-15 | $11.15 | $11.15 | $11.15 | $11.15 | $9.79 | 25 |
| 2020-09-14 | $10.45 | $11.15 | $10.45 | $11.15 | $9.79 | 4,824 |
| 2020-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.22 | 1 |
| 2020-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.22 | 500 |
| 2020-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.22 | 1,541 |
| 2020-09-08 | $10.49 | $10.49 | $10.45 | $10.45 | $9.17 | 356 |
| 2020-09-04 | $10.50 | $10.50 | $10.45 | $10.49 | $9.21 | 2,321 |
| 2020-09-03 | $10.25 | $10.50 | $10.25 | $10.35 | $9.09 | 830 |
| 2020-09-02 | $10.70 | $10.70 | $10.30 | $10.30 | $9.04 | 651 |
| 2020-09-01 | $10.69 | $10.85 | $10.69 | $10.83 | $9.51 | 495 |
| 2020-08-31 | $11.20 | $11.34 | $10.12 | $10.60 | $9.30 | 11,366 |
| 2020-08-28 | $11.35 | $11.35 | $11.08 | $11.20 | $9.83 | 2,087 |
| 2020-08-27 | $11.70 | $12.25 | $11.70 | $11.70 | $10.27 | 1,195 |
| 2020-08-26 | $11.85 | $11.85 | $11.75 | $11.75 | $10.31 | 542 |
| 2020-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.53 | 0 |
| 2020-08-24 | $12.07 | $13.00 | $11.95 | $12.00 | $10.53 | 3,555 |
| 2020-08-21 | $12.07 | $12.07 | $12.07 | $12.07 | $10.59 | 1,157 |
| 2020-08-20 | $11.50 | $12.65 | $11.30 | $12.07 | $10.59 | 5,612 |
| 2020-08-19 | $11.50 | $11.50 | $11.25 | $11.50 | $10.09 | 3,683 |
| 2020-08-18 | $11.36 | $12.00 | $11.06 | $11.06 | $9.71 | 2,900 |
| 2020-08-17 | $11.36 | $11.36 | $11.36 | $11.36 | $9.97 | 128 |
| 2020-08-14 | $10.97 | $11.36 | $10.97 | $11.35 | $9.96 | 2,442 |
| 2020-08-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.70 | 63 |
| 2020-08-12 | $11.10 | $11.10 | $10.97 | $11.05 | $9.70 | 4,870 |
| 2020-08-11 | $11.00 | $11.06 | $11.00 | $11.05 | $9.70 | 919 |
| 2020-08-10 | $11.31 | $11.31 | $11.16 | $11.31 | $9.73 | 7,332 |
| 2020-08-07 | $11.20 | $11.22 | $11.16 | $11.22 | $9.66 | 3,073 |
| 2020-08-06 | $11.18 | $11.22 | $11.05 | $11.05 | $9.51 | 590 |
| 2020-08-05 | $10.85 | $11.09 | $10.80 | $11.00 | $9.47 | 7,741 |
| 2020-08-04 | $10.25 | $10.60 | $10.19 | $10.60 | $9.12 | 12,945 |
| 2020-08-03 | $10.21 | $10.21 | $10.21 | $10.21 | $8.79 | 11 |
| 2020-07-31 | $10.36 | $10.39 | $10.19 | $10.21 | $8.79 | 2,813 |
| 2020-07-30 | $10.31 | $10.35 | $10.30 | $10.30 | $8.86 | 599 |
| 2020-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $8.82 | 0 |
| 2020-07-28 | $10.26 | $10.26 | $10.25 | $10.25 | $8.82 | 700 |
| 2020-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $8.65 | 5 |
| 2020-07-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.65 | 0 |
| 2020-07-23 | $10.35 | $10.35 | $10.05 | $10.05 | $8.65 | 1,100 |
| 2020-07-22 | $10.40 | $10.40 | $10.30 | $10.30 | $8.86 | 539 |
| 2020-07-21 | $10.21 | $10.22 | $10.21 | $10.21 | $8.79 | 2,100 |
| 2020-07-20 | $10.20 | $10.24 | $10.20 | $10.20 | $8.78 | 1,300 |
| 2020-07-17 | $10.15 | $10.15 | $10.05 | $10.05 | $8.65 | 3,657 |
| 2020-07-16 | $10.06 | $10.20 | $10.06 | $10.17 | $8.75 | 2,188 |
| 2020-07-15 | $10.15 | $10.20 | $10.15 | $10.20 | $8.78 | 2,265 |
| 2020-07-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.78 | 293 |
| 2020-07-13 | $10.06 | $10.20 | $10.06 | $10.20 | $8.78 | 1,534 |
| 2020-07-10 | $10.05 | $10.05 | $10.05 | $10.05 | $8.65 | 200 |
| 2020-07-09 | $10.25 | $10.25 | $10.04 | $10.04 | $8.64 | 3,655 |
| 2020-07-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.82 | 62 |
| 2020-07-07 | $10.20 | $10.25 | $10.01 | $10.25 | $8.82 | 4,206 |
| 2020-07-06 | $10.20 | $10.20 | $10.15 | $10.20 | $8.78 | 2,767 |
| 2020-07-02 | $10.15 | $10.20 | $10.00 | $10.15 | $8.74 | 5,877 |
| 2020-07-01 | $10.15 | $10.15 | $10.09 | $10.10 | $8.69 | 6,783 |
| 2020-06-30 | $10.10 | $10.15 | $10.10 | $10.15 | $8.74 | 1,396 |
| 2020-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $8.74 | 89 |
| 2020-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $8.74 | 2,149 |
| 2020-06-25 | $10.15 | $10.20 | $10.15 | $10.20 | $8.78 | 400 |
| 2020-06-24 | $10.16 | $10.16 | $10.10 | $10.15 | $8.74 | 1,943 |
| 2020-06-23 | $10.30 | $10.35 | $10.16 | $10.25 | $8.82 | 1,227 |
| 2020-06-22 | $10.25 | $10.30 | $10.10 | $10.30 | $8.86 | 2,801 |
| 2020-06-19 | $10.39 | $10.39 | $10.10 | $10.10 | $8.69 | 523 |
| 2020-06-18 | $9.76 | $9.76 | $9.76 | $9.76 | $8.40 | 204 |
| 2020-06-17 | $10.34 | $10.34 | $9.75 | $10.10 | $8.69 | 800 |
| 2020-06-16 | $10.49 | $10.50 | $10.30 | $10.50 | $9.04 | 1,526 |
| 2020-06-15 | $10.00 | $10.25 | $10.00 | $10.25 | $8.82 | 1,861 |
| 2020-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $8.69 | 448 |
| 2020-06-11 | $10.10 | $10.50 | $9.70 | $9.70 | $8.35 | 3,229 |
| 2020-06-10 | $10.55 | $10.55 | $10.06 | $10.10 | $8.69 | 938 |
| 2020-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 178 |
| 2020-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.47 | 459 |
| 2020-06-05 | $11.05 | $11.25 | $10.80 | $11.00 | $9.28 | 7,098 |
| 2020-06-04 | $11.00 | $11.00 | $10.99 | $10.99 | $9.27 | 1,107 |
| 2020-06-03 | $11.10 | $11.20 | $10.99 | $10.99 | $9.27 | 2,904 |
| 2020-06-02 | $10.60 | $11.89 | $10.52 | $11.10 | $9.37 | 2,823 |
| 2020-06-01 | $10.40 | $10.40 | $10.35 | $10.35 | $8.73 | 1,029 |
| 2020-05-29 | $10.40 | $10.40 | $10.40 | $10.40 | $8.78 | 500 |
| 2020-05-28 | $10.26 | $10.40 | $9.90 | $9.95 | $8.40 | 4,620 |
| 2020-05-27 | $9.60 | $10.49 | $9.60 | $10.25 | $8.65 | 5,107 |
| 2020-05-26 | $9.50 | $9.91 | $9.50 | $9.60 | $8.10 | 15,770 |
| 2020-05-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.02 | 5,024 |
| 2020-05-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.02 | 8,676 |
| 2020-05-20 | $9.60 | $9.70 | $9.45 | $9.50 | $8.02 | 4,799 |
| 2020-05-19 | $9.60 | $9.60 | $9.50 | $9.50 | $8.02 | 2,286 |
| 2020-05-18 | $9.75 | $9.75 | $9.48 | $9.60 | $8.10 | 2,089 |
| 2020-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.02 | 1,521 |
| 2020-05-14 | $9.50 | $9.68 | $9.50 | $9.50 | $8.02 | 3,535 |
| 2020-05-13 | $10.01 | $10.15 | $9.50 | $9.50 | $8.02 | 12,750 |
| 2020-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $8.65 | 13,010 |
| 2020-05-11 | $10.05 | $10.05 | $10.00 | $10.00 | $8.44 | 6,193 |
| 2020-05-08 | $10.05 | $10.50 | $10.05 | $10.50 | $8.86 | 272 |
| 2020-05-07 | $10.25 | $10.50 | $10.25 | $10.45 | $8.82 | 1,307 |
| 2020-05-06 | $10.25 | $10.45 | $10.01 | $10.45 | $8.82 | 1,299 |
| 2020-05-05 | $10.54 | $10.65 | $10.35 | $10.50 | $8.86 | 4,000 |
| 2020-05-04 | $10.25 | $10.25 | $10.15 | $10.25 | $8.65 | 5,473 |
| 2020-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.56 | 62 |
| 2020-04-30 | $10.25 | $12.00 | $10.10 | $10.15 | $8.56 | 1,842 |
| 2020-04-29 | $10.10 | $10.17 | $10.10 | $10.12 | $8.54 | 4,090 |
| 2020-04-28 | $10.70 | $10.70 | $10.70 | $10.70 | $9.03 | 62 |
| 2020-04-27 | $10.10 | $10.70 | $9.95 | $10.70 | $9.03 | 4,924 |
| 2020-04-24 | $10.14 | $10.15 | $10.14 | $10.15 | $8.56 | 510 |
| 2020-04-23 | $10.05 | $10.25 | $10.05 | $10.25 | $8.65 | 2,200 |
| 2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.44 | 875 |
| 2020-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.44 | 4,000 |
| 2020-04-20 | $11.00 | $11.00 | $9.95 | $9.95 | $8.40 | 2,877 |
| 2020-04-17 | $10.03 | $10.14 | $10.03 | $10.14 | $8.56 | 1,633 |
| 2020-04-16 | $10.09 | $10.09 | $10.09 | $10.09 | $8.51 | 25 |
| 2020-04-15 | $10.09 | $10.09 | $10.09 | $10.09 | $8.51 | 0 |
| 2020-04-14 | $10.10 | $10.15 | $10.09 | $10.09 | $8.51 | 1,475 |
| 2020-04-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.56 | 11 |
| 2020-04-09 | $10.25 | $10.82 | $10.15 | $10.15 | $8.56 | 8,148 |
| 2020-04-08 | $10.10 | $11.00 | $10.02 | $10.10 | $8.52 | 6,800 |
| 2020-04-07 | $10.00 | $10.10 | $9.80 | $9.80 | $8.27 | 3,100 |
| 2020-04-06 | $10.00 | $10.10 | $9.99 | $10.00 | $8.44 | 5,034 |
| 2020-04-03 | $9.99 | $9.99 | $9.88 | $9.88 | $8.34 | 266 |
| 2020-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.44 | 3,100 |
| 2020-04-01 | $10.05 | $10.25 | $10.00 | $10.00 | $8.44 | 1,472 |
| 2020-03-31 | $10.20 | $10.25 | $10.00 | $10.25 | $8.65 | 13,383 |
| 2020-03-30 | $9.51 | $11.49 | $8.86 | $10.00 | $8.44 | 15,693 |
| 2020-03-27 | $9.99 | $10.05 | $9.95 | $10.00 | $8.44 | 8,086 |
| 2020-03-26 | $9.83 | $10.75 | $9.75 | $10.00 | $8.44 | 6,826 |
| 2020-03-25 | $10.00 | $10.00 | $9.99 | $10.00 | $8.44 | 1,535 |
| 2020-03-24 | $9.99 | $10.00 | $9.99 | $10.00 | $8.44 | 1,210 |
| 2020-03-23 | $9.25 | $9.25 | $9.25 | $9.25 | $7.80 | 0 |
| 2020-03-20 | $9.50 | $9.50 | $9.25 | $9.25 | $7.80 | 300 |
| 2020-03-19 | $8.50 | $9.98 | $8.50 | $9.98 | $8.42 | 2,205 |
| 2020-03-18 | $11.25 | $11.25 | $9.40 | $9.40 | $7.93 | 2,370 |
| 2020-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.49 | 1,000 |
| 2020-03-16 | $11.70 | $11.75 | $11.50 | $11.50 | $9.70 | 2,291 |
| 2020-03-13 | $12.00 | $12.00 | $11.60 | $12.00 | $10.13 | 3,970 |
| 2020-03-12 | $12.32 | $12.32 | $11.62 | $11.75 | $9.91 | 2,636 |
| 2020-03-11 | $13.58 | $13.58 | $12.51 | $13.00 | $10.97 | 510 |
| 2020-03-10 | $12.51 | $12.75 | $12.51 | $12.70 | $10.72 | 1,400 |
| 2020-03-09 | $12.50 | $12.50 | $12.48 | $12.49 | $10.54 | 2,959 |
| 2020-03-06 | $12.50 | $13.00 | $12.50 | $13.00 | $10.97 | 1,252 |
| 2020-03-05 | $13.00 | $13.00 | $11.62 | $11.63 | $9.81 | 3,188 |
| 2020-03-04 | $13.64 | $13.64 | $13.64 | $13.64 | $11.30 | 7 |
| 2020-03-03 | $13.70 | $13.70 | $13.64 | $13.64 | $11.30 | 773 |
| 2020-03-02 | $13.52 | $13.55 | $13.52 | $13.55 | $11.22 | 200 |
| 2020-02-28 | $13.15 | $13.52 | $12.52 | $13.46 | $11.15 | 2,200 |
| 2020-02-27 | $13.95 | $13.95 | $13.16 | $13.70 | $11.35 | 1,930 |
| 2020-02-26 | $14.00 | $14.00 | $14.00 | $14.00 | $11.59 | 500 |
| 2020-02-25 | $14.15 | $14.15 | $14.00 | $14.00 | $11.59 | 1,017 |
| 2020-02-24 | $14.40 | $14.40 | $14.40 | $14.40 | $11.92 | 600 |
| 2020-02-21 | $14.40 | $14.65 | $14.40 | $14.65 | $12.13 | 2,950 |
| 2020-02-20 | $14.64 | $14.64 | $14.15 | $14.25 | $11.80 | 2,701 |
| 2020-02-19 | $14.68 | $14.75 | $14.68 | $14.74 | $12.21 | 1,876 |
| 2020-02-18 | $14.60 | $14.60 | $14.50 | $14.50 | $12.01 | 1,932 |
| 2020-02-14 | $14.50 | $14.90 | $14.50 | $14.65 | $12.13 | 12,764 |
| 2020-02-13 | $13.45 | $15.00 | $13.45 | $14.61 | $12.10 | 9,504 |
| 2020-02-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.10 | 100 |
| 2020-02-11 | $13.55 | $13.55 | $13.55 | $13.55 | $11.22 | 0 |
| 2020-02-10 | $13.50 | $13.55 | $13.50 | $13.55 | $11.22 | 1,726 |
| 2020-02-07 | $13.55 | $13.55 | $13.43 | $13.43 | $11.12 | 2,648 |
| 2020-02-06 | $13.55 | $13.58 | $13.50 | $13.50 | $11.18 | 1,146 |
| 2020-02-05 | $13.65 | $13.65 | $13.65 | $13.65 | $11.30 | 200 |
| 2020-02-04 | $13.50 | $13.51 | $13.50 | $13.50 | $11.18 | 3,527 |
| 2020-02-03 | $13.60 | $13.60 | $13.42 | $13.42 | $11.11 | 1,102 |
| 2020-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $11.18 | 50 |
| 2020-01-30 | $13.55 | $13.55 | $13.50 | $13.50 | $11.18 | 1,200 |
| 2020-01-29 | $13.60 | $13.65 | $13.48 | $13.48 | $11.16 | 3,151 |
| 2020-01-28 | $13.69 | $13.69 | $13.49 | $13.69 | $11.34 | 2,286 |
| 2020-01-27 | $13.58 | $13.60 | $13.58 | $13.60 | $11.26 | 1,870 |
| 2020-01-24 | $13.78 | $13.80 | $13.75 | $13.75 | $11.39 | 607 |
| 2020-01-23 | $13.75 | $13.75 | $13.75 | $13.75 | $11.39 | 0 |
| 2020-01-22 | $13.76 | $13.77 | $13.74 | $13.75 | $11.39 | 3,651 |
| 2020-01-21 | $13.85 | $13.85 | $13.85 | $13.85 | $11.47 | 252 |
| 2020-01-17 | $13.84 | $13.84 | $13.84 | $13.84 | $11.46 | 500 |
| 2020-01-16 | $13.90 | $13.90 | $13.90 | $13.90 | $11.51 | 90 |
| 2020-01-15 | $13.90 | $13.90 | $13.90 | $13.90 | $11.51 | 200 |
| 2020-01-14 | $13.90 | $13.90 | $13.85 | $13.85 | $11.47 | 2,050 |
| 2020-01-13 | $13.80 | $13.80 | $13.78 | $13.80 | $11.43 | 800 |
| 2020-01-10 | $13.84 | $13.85 | $13.78 | $13.84 | $11.46 | 2,917 |
| 2020-01-09 | $13.90 | $13.90 | $13.89 | $13.89 | $11.50 | 2,200 |
| 2020-01-08 | $13.90 | $13.90 | $13.90 | $13.90 | $11.51 | 1,760 |
| 2020-01-07 | $13.96 | $13.96 | $13.82 | $13.82 | $11.44 | 368 |
| 2020-01-06 | $14.00 | $14.00 | $14.00 | $14.00 | $11.59 | 0 |
| 2020-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $11.59 | 200 |
| 2020-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $11.59 | 601 |
| 2019-12-31 | $13.89 | $14.10 | $13.89 | $14.10 | $11.68 | 2,101 |
| 2019-12-30 | $14.05 | $14.05 | $14.05 | $14.05 | $11.64 | 37 |
| 2019-12-27 | $14.05 | $14.05 | $14.05 | $14.05 | $11.64 | 200 |
| 2019-12-26 | $13.82 | $14.00 | $13.82 | $13.90 | $11.51 | 7,834 |
| 2019-12-24 | $13.93 | $13.95 | $13.93 | $13.95 | $11.55 | 400 |
| 2019-12-23 | $14.23 | $14.23 | $14.23 | $14.23 | $11.78 | 300 |
| 2019-12-20 | $14.02 | $14.02 | $14.00 | $14.00 | $11.59 | 700 |
| 2019-12-19 | $14.20 | $14.25 | $14.19 | $14.25 | $11.62 | 11,201 |
| 2019-12-18 | $14.22 | $14.34 | $14.21 | $14.30 | $11.66 | 1,700 |
| 2019-12-17 | $14.74 | $14.74 | $14.30 | $14.30 | $11.66 | 700 |
| 2019-12-16 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 1,800 |
| 2019-12-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 65 |
| 2019-12-12 | $14.20 | $14.50 | $14.17 | $14.50 | $11.82 | 3,600 |
| 2019-12-11 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 700 |
| 2019-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $11.90 | 125 |
| 2019-12-09 | $14.30 | $14.50 | $14.30 | $14.50 | $11.82 | 200 |
| 2019-12-06 | $14.09 | $14.09 | $14.09 | $14.09 | $11.49 | 0 |
| 2019-12-05 | $14.09 | $14.09 | $14.09 | $14.09 | $11.49 | 0 |
| 2019-12-04 | $14.09 | $14.09 | $14.09 | $14.09 | $11.49 | 226 |
| 2019-12-03 | $14.35 | $14.75 | $14.35 | $14.50 | $11.82 | 1,700 |
| 2019-12-02 | $14.35 | $14.35 | $14.35 | $14.35 | $11.70 | 300 |
| 2019-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $11.74 | 193 |
| 2019-11-27 | $14.35 | $14.35 | $14.35 | $14.35 | $11.70 | 500 |
| 2019-11-26 | $14.25 | $14.50 | $14.00 | $14.40 | $11.74 | 9,012 |
| 2019-11-25 | $14.00 | $14.20 | $14.00 | $14.20 | $11.58 | 906 |
| 2019-11-22 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 100 |
| 2019-11-21 | $13.91 | $14.00 | $13.90 | $14.00 | $11.41 | 2,100 |
| 2019-11-20 | $14.75 | $14.75 | $14.75 | $14.75 | $12.03 | 0 |
| 2019-11-19 | $14.75 | $14.75 | $14.75 | $14.75 | $12.03 | 13 |
| 2019-11-18 | $14.75 | $14.75 | $14.75 | $14.75 | $12.03 | 0 |
| 2019-11-15 | $14.35 | $14.75 | $13.90 | $14.75 | $12.03 | 1,068 |
| 2019-11-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 32 |
| 2019-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 350 |
| 2019-11-12 | $14.20 | $14.20 | $14.05 | $14.05 | $11.46 | 700 |
| 2019-11-11 | $14.05 | $14.05 | $14.05 | $14.05 | $11.46 | 405 |
| 2019-11-08 | $14.30 | $14.30 | $14.30 | $14.30 | $11.66 | 200 |
| 2019-11-07 | $14.10 | $14.10 | $14.00 | $14.00 | $11.41 | 720 |
| 2019-11-06 | $14.25 | $14.25 | $13.68 | $13.75 | $11.21 | 670 |
| 2019-11-05 | $14.20 | $14.30 | $14.20 | $14.25 | $11.62 | 1,580 |
| 2019-11-04 | $14.10 | $14.10 | $14.00 | $14.00 | $11.41 | 1,280 |
| 2019-11-01 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 100 |
| 2019-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 0 |
| 2019-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 0 |
| 2019-10-29 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 400 |
| 2019-10-28 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 300 |
| 2019-10-25 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 0 |
| 2019-10-24 | $13.86 | $14.00 | $13.85 | $14.00 | $11.41 | 600 |
| 2019-10-23 | $14.05 | $14.05 | $13.85 | $13.85 | $11.29 | 620 |
| 2019-10-22 | $14.05 | $14.05 | $14.05 | $14.05 | $11.46 | 120 |
| 2019-10-21 | $13.80 | $13.80 | $13.80 | $13.80 | $11.25 | 400 |
| 2019-10-18 | $14.20 | $14.20 | $14.10 | $14.15 | $11.54 | 1,800 |
| 2019-10-17 | $14.05 | $14.18 | $14.05 | $14.18 | $11.56 | 2,000 |
| 2019-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 400 |
| 2019-10-15 | $13.70 | $13.70 | $13.70 | $13.70 | $11.17 | 150 |
| 2019-10-14 | $14.10 | $14.10 | $13.95 | $13.95 | $11.37 | 554 |
| 2019-10-11 | $13.95 | $13.95 | $13.95 | $13.95 | $11.37 | 210 |
| 2019-10-10 | $14.00 | $14.25 | $14.00 | $14.25 | $11.62 | 1,400 |
| 2019-10-09 | $13.80 | $14.00 | $13.58 | $14.00 | $11.41 | 570 |
| 2019-10-08 | $14.00 | $14.01 | $13.97 | $14.00 | $11.41 | 2,338 |
| 2019-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 600 |
| 2019-10-04 | $14.01 | $14.01 | $13.90 | $14.00 | $11.41 | 10,417 |
| 2019-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 650 |
| 2019-10-02 | $14.15 | $14.15 | $14.00 | $14.00 | $11.41 | 800 |
| 2019-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 800 |
| 2019-09-30 | $14.15 | $14.15 | $14.15 | $14.15 | $11.54 | 0 |
| 2019-09-27 | $14.15 | $14.15 | $14.15 | $14.15 | $11.54 | 0 |
| 2019-09-26 | $14.15 | $14.15 | $14.15 | $14.15 | $11.54 | 70 |
| 2019-09-25 | $14.15 | $14.15 | $14.15 | $14.15 | $11.54 | 0 |
| 2019-09-24 | $14.25 | $14.25 | $14.15 | $14.15 | $11.54 | 400 |
| 2019-09-23 | $14.20 | $14.25 | $14.20 | $14.25 | $11.62 | 833 |
| 2019-09-20 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 3,070 |
| 2019-09-19 | $14.05 | $14.15 | $14.00 | $14.15 | $11.54 | 500 |
| 2019-09-18 | $14.25 | $14.25 | $14.10 | $14.20 | $11.58 | 800 |
| 2019-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 350 |
| 2019-09-16 | $14.19 | $14.19 | $14.19 | $14.19 | $11.57 | 0 |
| 2019-09-13 | $14.19 | $14.19 | $14.19 | $14.19 | $11.57 | 0 |
| 2019-09-12 | $14.19 | $14.19 | $14.19 | $14.19 | $11.57 | 230 |
| 2019-09-11 | $14.05 | $14.05 | $14.05 | $14.05 | $11.46 | 100 |
| 2019-09-10 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 0 |
| 2019-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 50 |
| 2019-09-06 | $14.00 | $14.00 | $14.00 | $14.00 | $11.41 | 696 |
| 2019-09-05 | $14.05 | $14.05 | $14.05 | $14.05 | $11.46 | 900 |
| 2019-09-04 | $13.95 | $14.01 | $13.90 | $14.00 | $11.41 | 3,935 |
| 2019-09-03 | $13.99 | $13.99 | $13.99 | $13.99 | $11.41 | 0 |
| 2019-08-30 | $14.00 | $14.00 | $13.90 | $13.99 | $11.41 | 1,500 |
| 2019-08-29 | $14.03 | $14.05 | $13.53 | $14.05 | $11.46 | 7,190 |
| 2019-08-28 | $14.30 | $14.31 | $14.15 | $14.15 | $11.54 | 897 |
| 2019-08-27 | $14.30 | $14.40 | $14.30 | $14.40 | $11.74 | 400 |
| 2019-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 614 |
| 2019-08-23 | $14.45 | $14.45 | $14.45 | $14.45 | $11.78 | 0 |
| 2019-08-22 | $14.45 | $14.50 | $14.45 | $14.45 | $11.78 | 1,235 |
| 2019-08-21 | $14.50 | $14.50 | $14.43 | $14.45 | $11.78 | 1,650 |
| 2019-08-20 | $14.95 | $14.95 | $14.95 | $14.95 | $12.19 | 100 |
| 2019-08-19 | $14.50 | $14.50 | $14.24 | $14.24 | $11.61 | 500 |
| 2019-08-15 | $14.24 | $14.58 | $14.24 | $14.58 | $11.89 | 1,300 |
| 2019-08-14 | $14.24 | $14.24 | $14.24 | $14.24 | $11.61 | 137 |
| 2019-08-13 | $14.50 | $14.51 | $14.50 | $14.51 | $11.65 | 400 |
| 2019-08-12 | $14.40 | $14.50 | $14.40 | $14.45 | $11.60 | 2,400 |
| 2019-08-09 | $14.40 | $14.50 | $14.40 | $14.45 | $11.60 | 2,400 |
| 2019-08-08 | $14.50 | $14.75 | $14.50 | $14.50 | $11.64 | 4,000 |
| 2019-08-07 | $14.52 | $14.60 | $14.50 | $14.60 | $11.72 | 8,300 |
| 2019-08-06 | $14.50 | $14.55 | $14.50 | $14.55 | $11.68 | 2,400 |
| 2019-08-05 | $14.37 | $14.63 | $14.37 | $14.50 | $11.64 | 2,200 |
| 2019-08-02 | $14.37 | $14.63 | $14.37 | $14.50 | $11.64 | 2,200 |
| 2019-08-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 1,200 |
| 2019-07-31 | $14.60 | $14.60 | $14.60 | $14.60 | $11.72 | 900 |
| 2019-07-30 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 1,500 |
| 2019-07-29 | $14.46 | $14.55 | $14.46 | $14.55 | $11.68 | 400 |
| 2019-07-26 | $14.60 | $14.60 | $14.53 | $14.60 | $11.72 | 1,937 |
| 2019-07-25 | $14.65 | $14.65 | $14.65 | $14.65 | $11.76 | 0 |
| 2019-07-24 | $14.60 | $14.65 | $14.60 | $14.65 | $11.76 | 400 |
| 2019-07-23 | $14.62 | $14.62 | $14.62 | $14.62 | $11.74 | 900 |
| 2019-07-22 | $14.50 | $14.60 | $14.45 | $14.60 | $11.72 | 4,564 |
| 2019-07-19 | $14.50 | $14.55 | $14.49 | $14.53 | $11.67 | 1,728 |
| 2019-07-18 | $14.40 | $14.40 | $14.40 | $14.40 | $11.56 | 0 |
| 2019-07-17 | $14.40 | $14.40 | $14.40 | $14.40 | $11.56 | 500 |
| 2019-07-16 | $14.40 | $14.40 | $14.40 | $14.40 | $11.56 | 1,000 |
| 2019-07-15 | $14.35 | $14.35 | $14.35 | $14.35 | $11.52 | 0 |
| 2019-07-12 | $14.35 | $14.35 | $14.35 | $14.35 | $11.52 | 500 |
| 2019-07-11 | $14.35 | $14.35 | $14.35 | $14.35 | $11.52 | 880 |
| 2019-07-10 | $14.45 | $14.45 | $14.40 | $14.40 | $11.56 | 2,600 |
| 2019-07-09 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 0 |
| 2019-07-08 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 0 |
| 2019-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 0 |
| 2019-07-03 | $14.45 | $14.50 | $14.45 | $14.50 | $11.64 | 1,600 |
| 2019-07-02 | $14.49 | $14.50 | $14.49 | $14.50 | $11.64 | 349 |
| 2019-07-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 0 |
| 2019-06-28 | $15.00 | $15.00 | $14.50 | $14.50 | $11.64 | 4,178 |
| 2019-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 0 |
| 2019-06-26 | $14.75 | $15.00 | $14.75 | $15.00 | $12.04 | 1,000 |
| 2019-06-25 | $14.65 | $14.65 | $14.65 | $14.65 | $11.76 | 0 |
| 2019-06-24 | $14.65 | $14.65 | $14.65 | $14.65 | $11.76 | 1,000 |
| 2019-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $11.64 | 200 |
| 2019-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 100 |
| 2019-06-19 | $14.65 | $15.00 | $14.65 | $15.00 | $12.04 | 1,000 |
| 2019-06-18 | $14.75 | $15.00 | $14.60 | $15.00 | $12.04 | 2,208 |
| 2019-06-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 6 |
| 2019-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 0 |
| 2019-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 1 |
| 2019-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 76 |
| 2019-06-11 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 775 |
| 2019-06-10 | $14.80 | $14.80 | $14.80 | $14.80 | $11.88 | 195 |
| 2019-06-07 | $15.00 | $15.00 | $14.80 | $14.80 | $11.88 | 1,400 |
| 2019-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $11.96 | 100 |
| 2019-06-05 | $14.90 | $14.90 | $14.90 | $14.90 | $11.96 | 0 |
| 2019-06-04 | $15.00 | $15.00 | $14.90 | $14.90 | $11.96 | 970 |
| 2019-06-03 | $14.98 | $14.98 | $14.98 | $14.98 | $11.85 | 0 |
| 2019-05-31 | $14.98 | $14.98 | $14.98 | $14.98 | $11.85 | 2 |
| 2019-05-30 | $14.98 | $14.98 | $14.98 | $14.98 | $11.85 | 0 |
| 2019-05-29 | $14.98 | $14.98 | $14.98 | $14.98 | $11.85 | 508 |
| 2019-05-28 | $14.98 | $14.99 | $14.98 | $14.99 | $11.86 | 400 |
| 2019-05-24 | $14.80 | $14.99 | $14.80 | $14.99 | $11.86 | 400 |
| 2019-05-23 | $14.63 | $14.63 | $14.62 | $14.62 | $11.57 | 400 |
| 2019-05-22 | $14.99 | $15.00 | $14.99 | $15.00 | $11.87 | 623 |
| 2019-05-21 | $14.60 | $14.99 | $14.60 | $14.99 | $11.86 | 200 |
| 2019-05-20 | $14.60 | $15.45 | $14.60 | $15.00 | $11.87 | 2,130 |
| 2019-05-17 | $14.65 | $14.65 | $14.65 | $14.65 | $11.59 | 0 |
| 2019-05-16 | $14.60 | $15.49 | $14.60 | $14.65 | $11.59 | 400 |
| 2019-05-15 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 0 |
| 2019-05-14 | $14.60 | $14.60 | $14.50 | $14.60 | $11.55 | 501 |
| 2019-05-13 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 0 |
| 2019-05-10 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 0 |
| 2019-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 0 |
| 2019-05-08 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 1,500 |
| 2019-05-07 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 19 |
| 2019-05-06 | $14.65 | $14.65 | $14.60 | $14.60 | $11.55 | 1,532 |
| 2019-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $11.71 | 1,600 |
| 2019-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $11.51 | 110 |
| 2019-05-01 | $14.65 | $14.66 | $14.50 | $14.60 | $11.55 | 9,300 |
| 2019-04-30 | $14.80 | $14.80 | $14.50 | $14.50 | $11.47 | 4,000 |
| 2019-04-29 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 1,108 |
| 2019-04-26 | $14.25 | $14.25 | $14.20 | $14.20 | $11.24 | 2,158 |
| 2019-04-25 | $14.25 | $14.25 | $14.06 | $14.06 | $11.12 | 1,600 |
| 2019-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $11.27 | 1,400 |
| 2019-04-23 | $14.25 | $14.25 | $14.20 | $14.25 | $11.27 | 870 |
| 2019-04-22 | $14.25 | $14.25 | $14.25 | $14.25 | $11.27 | 822 |
| 2019-04-18 | $14.20 | $14.25 | $14.20 | $14.25 | $11.27 | 2,000 |
| 2019-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $11.43 | 0 |
| 2019-04-16 | $14.45 | $14.45 | $14.45 | $14.45 | $11.43 | 1,800 |
| 2019-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.47 | 2,199 |
| 2019-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $11.39 | 8,331 |
| 2019-04-11 | $14.60 | $14.60 | $14.60 | $14.60 | $11.55 | 500 |
| 2019-04-10 | $14.30 | $14.40 | $14.30 | $14.40 | $11.39 | 950 |
| 2019-04-09 | $14.55 | $14.55 | $14.50 | $14.50 | $11.47 | 1,170 |
| 2019-04-08 | $14.65 | $14.75 | $14.50 | $14.60 | $11.55 | 7,804 |
| 2019-04-05 | $14.60 | $14.75 | $14.60 | $14.75 | $11.67 | 660 |
| 2019-04-04 | $14.55 | $14.55 | $14.55 | $14.55 | $11.51 | 206 |
| 2019-04-03 | $14.70 | $14.70 | $14.70 | $14.70 | $11.63 | 1,000 |
| 2019-04-02 | $14.75 | $14.75 | $14.75 | $14.75 | $11.67 | 0 |
| 2019-04-01 | $14.70 | $14.75 | $14.70 | $14.75 | $11.67 | 1,000 |
| 2019-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $11.79 | 342 |
| 2019-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $11.87 | 0 |
| 2019-03-27 | $15.00 | $15.00 | $15.00 | $15.00 | $11.87 | 1 |
| 2019-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $11.87 | 0 |
| 2019-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $11.87 | 528 |
| 2019-03-22 | $14.45 | $14.90 | $14.45 | $14.90 | $11.79 | 200 |
| 2019-03-21 | $15.00 | $15.25 | $15.00 | $15.00 | $11.87 | 1,499 |
| 2019-03-20 | $14.75 | $15.00 | $14.75 | $15.00 | $11.87 | 1,170 |
| 2019-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $11.87 | 929 |
| 2019-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $11.08 | 33 |
| 2019-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $11.08 | 76 |
| 2019-03-13 | $14.75 | $14.75 | $14.00 | $14.00 | $11.08 | 1,285 |
| 2019-03-12 | $15.15 | $15.15 | $15.15 | $15.15 | $11.99 | 259 |
| 2019-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $11.95 | 0 |
| 2019-03-08 | $14.88 | $14.88 | $14.88 | $14.88 | $11.77 | 0 |
| 2019-03-07 | $15.10 | $15.10 | $15.10 | $15.10 | $11.95 | 59 |
| 2019-03-06 | $15.10 | $15.10 | $15.10 | $15.10 | $11.95 | 0 |
| 2019-03-05 | $15.11 | $15.11 | $15.10 | $15.10 | $11.78 | 1,041 |
| 2019-03-04 | $15.15 | $15.15 | $15.15 | $15.15 | $11.81 | 0 |
| 2019-03-01 | $15.15 | $15.15 | $15.15 | $15.15 | $11.81 | 200 |
| 2019-02-28 | $15.25 | $15.25 | $15.25 | $15.25 | $11.89 | 0 |
| 2019-02-27 | $15.05 | $15.35 | $15.05 | $15.25 | $11.89 | 1,258 |
| 2019-02-26 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 0 |
| 2019-02-25 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 10 |
| 2019-02-21 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 59 |
| 2019-02-20 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 100 |
| 2019-02-19 | $14.51 | $14.75 | $14.51 | $14.75 | $11.50 | 350 |
| 2019-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 0 |
| 2019-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 2 |
| 2019-02-13 | $15.15 | $15.15 | $15.00 | $15.00 | $11.70 | 3,859 |
| 2019-02-12 | $14.95 | $15.14 | $14.95 | $15.14 | $11.81 | 810 |
| 2019-02-11 | $14.51 | $14.51 | $14.51 | $14.51 | $11.32 | 0 |
| 2019-02-08 | $14.51 | $14.51 | $14.51 | $14.51 | $11.32 | 0 |
| 2019-02-07 | $14.51 | $14.51 | $14.51 | $14.51 | $11.32 | 200 |
| 2019-02-06 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 0 |
| 2019-02-05 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 0 |
| 2019-02-04 | $14.75 | $14.75 | $14.75 | $14.75 | $11.50 | 713 |
| 2019-02-01 | $15.10 | $15.15 | $15.10 | $15.15 | $11.81 | 1,050 |
| 2019-01-31 | $15.10 | $15.10 | $15.10 | $15.10 | $11.78 | 0 |
| 2019-01-30 | $15.10 | $15.10 | $15.10 | $15.10 | $11.78 | 0 |
| 2019-01-29 | $15.10 | $15.10 | $15.10 | $15.10 | $11.78 | 964 |
| 2019-01-28 | $15.00 | $15.00 | $14.85 | $14.85 | $11.58 | 1,164 |
| 2019-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 0 |
| 2019-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 500 |
| 2019-01-23 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 0 |
| 2019-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 700 |
| 2019-01-18 | $14.60 | $14.75 | $14.60 | $14.75 | $11.50 | 400 |
| 2019-01-17 | $14.17 | $14.65 | $14.17 | $14.65 | $11.42 | 921 |
| 2019-01-16 | $14.60 | $14.60 | $14.60 | $14.60 | $11.39 | 0 |
| 2019-01-15 | $14.60 | $14.60 | $14.60 | $14.60 | $11.39 | 100 |
| 2019-01-14 | $14.39 | $14.40 | $14.39 | $14.40 | $11.23 | 300 |
| 2019-01-11 | $14.65 | $14.65 | $14.65 | $14.65 | $11.42 | 210 |
| 2019-01-10 | $14.15 | $14.15 | $14.15 | $14.15 | $11.03 | 100 |
| 2019-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $10.92 | 329 |
| 2019-01-08 | $13.70 | $14.40 | $13.65 | $14.00 | $10.92 | 820 |
| 2019-01-07 | $13.70 | $14.25 | $13.70 | $14.25 | $11.11 | 2,300 |
| 2019-01-04 | $14.48 | $14.50 | $14.48 | $14.50 | $11.31 | 1,971 |
| 2019-01-03 | $13.59 | $14.20 | $13.59 | $14.00 | $10.92 | 2,050 |
| 2018-12-31 | $14.03 | $14.03 | $13.91 | $13.91 | $10.85 | 2,100 |
| 2018-12-28 | $14.33 | $14.75 | $14.20 | $14.50 | $11.31 | 907 |
| 2018-12-27 | $14.33 | $14.33 | $14.33 | $14.33 | $11.18 | 1,281 |
| 2018-12-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.31 | 1,158 |
| 2018-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 0 |
| 2018-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 794 |
| 2018-12-20 | $14.60 | $14.60 | $14.60 | $14.60 | $11.39 | 0 |
| 2018-12-19 | $14.60 | $14.60 | $14.60 | $14.60 | $11.39 | 250 |
| 2018-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $11.70 | 0 |
| 2018-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 70 |
| 2018-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 1,500 |
| 2018-12-13 | $14.75 | $14.75 | $14.75 | $14.75 | $11.34 | 1,442 |
| 2018-12-12 | $14.80 | $14.80 | $14.80 | $14.80 | $11.38 | 0 |
| 2018-12-11 | $14.80 | $14.80 | $14.80 | $14.80 | $11.38 | 0 |
| 2018-12-10 | $14.80 | $14.80 | $14.80 | $14.80 | $11.38 | 0 |
| 2018-12-07 | $14.80 | $14.80 | $14.80 | $14.80 | $11.38 | 0 |
| 2018-12-04 | $14.80 | $14.80 | $14.80 | $14.80 | $11.38 | 1,119 |
| 2018-12-03 | $14.95 | $15.00 | $14.80 | $14.80 | $11.38 | 1,100 |
| 2018-11-30 | $14.78 | $14.78 | $14.78 | $14.78 | $11.36 | 0 |
| 2018-11-29 | $14.78 | $14.78 | $14.78 | $14.78 | $11.36 | 0 |
| 2018-11-28 | $14.78 | $14.78 | $14.78 | $14.78 | $11.36 | 0 |
| 2018-11-27 | $14.79 | $14.79 | $14.78 | $14.78 | $11.36 | 510 |
| 2018-11-26 | $14.97 | $14.99 | $14.97 | $14.99 | $11.52 | 1,000 |
| 2018-11-21 | $14.99 | $14.99 | $14.99 | $14.99 | $11.52 | 0 |
| 2018-11-20 | $14.99 | $14.99 | $14.99 | $14.99 | $11.52 | 800 |
| 2018-11-19 | $14.90 | $15.00 | $14.78 | $14.78 | $11.36 | 3,861 |
| 2018-11-16 | $14.95 | $14.95 | $14.95 | $14.95 | $11.49 | 200 |
| 2018-11-15 | $14.77 | $15.25 | $14.77 | $15.25 | $11.72 | 1,100 |
| 2018-11-14 | $15.25 | $15.50 | $15.00 | $15.00 | $11.53 | 3,150 |
| 2018-11-13 | $15.00 | $15.60 | $15.00 | $15.10 | $11.61 | 3,164 |
| 2018-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 40 |
| 2018-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 700 |
| 2018-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 500 |
| 2018-11-07 | $14.65 | $14.65 | $14.65 | $14.65 | $11.26 | 135 |
| 2018-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 568 |
| 2018-11-05 | $15.20 | $15.20 | $15.20 | $15.20 | $11.68 | 0 |
| 2018-11-02 | $15.20 | $15.20 | $15.20 | $15.20 | $11.68 | 0 |
| 2018-11-01 | $14.99 | $15.20 | $14.99 | $15.20 | $11.68 | 400 |
| 2018-10-31 | $14.90 | $15.00 | $14.90 | $14.99 | $11.52 | 1,220 |
| 2018-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $11.45 | 200 |
| 2018-10-29 | $14.65 | $14.65 | $14.65 | $14.65 | $11.26 | 100 |
| 2018-10-26 | $14.60 | $14.60 | $14.60 | $14.60 | $11.22 | 1,067 |
| 2018-10-25 | $14.75 | $14.75 | $14.61 | $14.61 | $11.23 | 5,070 |
| 2018-10-24 | $15.01 | $15.01 | $14.75 | $14.75 | $11.34 | 1,433 |
| 2018-10-23 | $15.20 | $15.20 | $15.20 | $15.20 | $11.68 | 150 |
| 2018-10-22 | $15.20 | $15.20 | $15.20 | $15.20 | $11.68 | 0 |
| 2018-10-19 | $15.01 | $15.20 | $15.01 | $15.20 | $11.68 | 917 |
| 2018-10-18 | $15.25 | $15.25 | $15.20 | $15.20 | $11.68 | 802 |
| 2018-10-17 | $15.15 | $15.15 | $15.15 | $15.15 | $11.64 | 0 |
| 2018-10-16 | $15.15 | $15.15 | $15.15 | $15.15 | $11.64 | 0 |
| 2018-10-15 | $15.15 | $15.20 | $15.15 | $15.15 | $11.64 | 1,786 |
| 2018-10-12 | $15.25 | $15.25 | $15.25 | $15.25 | $11.72 | 0 |
| 2018-10-11 | $15.25 | $15.25 | $15.25 | $15.25 | $11.72 | 800 |
| 2018-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 10 |
| 2018-10-09 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 1,500 |
| 2018-10-08 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 400 |
| 2018-10-05 | $15.00 | $15.00 | $14.86 | $15.00 | $11.53 | 1,650 |
| 2018-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 1,600 |
| 2018-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 200 |
| 2018-10-02 | $15.49 | $15.49 | $15.20 | $15.20 | $11.68 | 1,000 |
| 2018-10-01 | $15.15 | $15.50 | $15.15 | $15.50 | $11.91 | 600 |
| 2018-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 515 |
| 2018-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 500 |
| 2018-09-25 | $14.81 | $15.00 | $14.81 | $15.00 | $11.53 | 1,400 |
| 2018-09-24 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 500 |
| 2018-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 600 |
| 2018-09-19 | $15.00 | $15.00 | $14.81 | $15.00 | $11.53 | 4,460 |
| 2018-09-18 | $15.00 | $15.00 | $14.99 | $14.99 | $11.52 | 2,015 |
| 2018-09-17 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 570 |
| 2018-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 400 |
| 2018-09-11 | $15.10 | $15.10 | $14.85 | $15.00 | $11.53 | 2,955 |
| 2018-09-10 | $15.15 | $15.15 | $15.15 | $15.15 | $11.64 | 260 |
| 2018-09-07 | $15.30 | $15.30 | $15.20 | $15.20 | $11.68 | 600 |
| 2018-09-06 | $15.10 | $15.10 | $15.10 | $15.10 | $11.61 | 1,000 |
| 2018-09-05 | $15.10 | $15.10 | $15.10 | $15.10 | $11.61 | 0 |
| 2018-09-04 | $15.10 | $15.10 | $15.10 | $15.10 | $11.61 | 0 |
| 2018-08-31 | $15.25 | $15.25 | $15.00 | $15.10 | $11.61 | 3,014 |
| 2018-08-30 | $15.10 | $15.10 | $15.10 | $15.10 | $11.61 | 708 |
| 2018-08-29 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 100 |
| 2018-08-27 | $15.05 | $15.05 | $15.00 | $15.05 | $11.57 | 606 |
| 2018-08-24 | $15.45 | $15.65 | $15.05 | $15.20 | $11.68 | 1,827 |
| 2018-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 37 |
| 2018-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 114 |
| 2018-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 0 |
| 2018-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $11.53 | 90 |
| 2018-08-16 | $14.99 | $15.00 | $14.99 | $15.00 | $11.53 | 3,359 |
| 2018-08-15 | $14.99 | $14.99 | $14.99 | $14.99 | $11.52 | 1,000 |
| 2018-08-14 | $14.67 | $14.67 | $14.67 | $14.67 | $11.28 | 1,517 |
| 2018-08-13 | $15.60 | $15.60 | $15.60 | $15.60 | $11.99 | 0 |
| 2018-08-10 | $15.60 | $15.60 | $15.60 | $15.60 | $11.82 | 100 |
| 2018-08-09 | $15.15 | $15.50 | $15.15 | $15.50 | $11.75 | 400 |
| 2018-08-08 | $15.10 | $15.10 | $15.10 | $15.10 | $11.44 | 0 |
| 2018-08-07 | $14.95 | $15.10 | $14.95 | $15.10 | $11.44 | 700 |
| 2018-08-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.37 | 1,100 |
| 2018-08-03 | $14.95 | $14.95 | $14.95 | $14.95 | $11.33 | 240 |
| 2018-08-02 | $15.00 | $15.25 | $15.00 | $15.25 | $11.56 | 2,001 |
| 2018-08-01 | $15.00 | $15.00 | $14.75 | $14.89 | $11.29 | 5,160 |
| 2018-07-31 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 200 |
| 2018-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $11.37 | 1,027 |
| 2018-07-27 | $15.15 | $15.15 | $15.00 | $15.00 | $11.37 | 6,254 |
| 2018-07-26 | $15.65 | $15.65 | $15.30 | $15.30 | $11.60 | 1,675 |
| 2018-07-25 | $15.50 | $15.50 | $15.05 | $15.40 | $11.67 | 600 |
| 2018-07-24 | $15.60 | $15.65 | $15.60 | $15.65 | $11.86 | 950 |
| 2018-07-23 | $15.50 | $15.50 | $15.50 | $15.50 | $11.75 | 500 |
| 2018-07-20 | $15.60 | $15.60 | $15.60 | $15.60 | $11.82 | 400 |
| 2018-07-19 | $15.40 | $15.40 | $15.40 | $15.40 | $11.67 | 0 |
| 2018-07-18 | $15.40 | $15.40 | $15.40 | $15.40 | $11.67 | 0 |
| 2018-07-17 | $15.40 | $15.40 | $15.40 | $15.40 | $11.67 | 0 |
| 2018-07-16 | $15.40 | $15.40 | $15.40 | $15.40 | $11.67 | 800 |
| 2018-07-13 | $15.50 | $15.50 | $15.50 | $15.50 | $11.75 | 0 |
| 2018-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.75 | 3 |
| 2018-07-11 | $15.50 | $15.50 | $15.50 | $15.50 | $11.75 | 0 |
| 2018-07-10 | $15.30 | $15.50 | $15.30 | $15.50 | $11.75 | 795 |
| 2018-07-09 | $15.30 | $15.30 | $15.30 | $15.30 | $11.60 | 0 |
| 2018-07-06 | $15.50 | $15.50 | $15.30 | $15.30 | $11.60 | 320 |
| 2018-07-05 | $15.45 | $15.45 | $15.45 | $15.45 | $11.71 | 200 |
| 2018-07-03 | $15.10 | $15.10 | $15.10 | $15.10 | $11.44 | 0 |
| 2018-07-02 | $15.11 | $15.11 | $15.10 | $15.10 | $11.44 | 400 |
| 2018-06-29 | $15.70 | $15.75 | $15.11 | $15.50 | $11.75 | 400 |
| 2018-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $11.44 | 0 |
| 2018-06-27 | $15.30 | $15.30 | $15.10 | $15.10 | $11.44 | 1,006 |
| 2018-06-26 | $15.30 | $15.30 | $15.30 | $15.30 | $11.60 | 4 |
| 2018-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $11.60 | 200 |
| 2018-06-22 | $15.35 | $15.35 | $15.35 | $15.35 | $11.63 | 100 |
| 2018-06-21 | $15.25 | $15.25 | $15.25 | $15.25 | $11.56 | 100 |
| 2018-06-20 | $15.10 | $15.10 | $15.10 | $15.10 | $11.44 | 200 |
| 2018-06-19 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 0 |
| 2018-06-18 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 0 |
| 2018-06-15 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 1,303 |
| 2018-06-14 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 0 |
| 2018-06-13 | $15.20 | $15.20 | $15.20 | $15.20 | $11.52 | 100 |
| 2018-06-12 | $15.15 | $15.15 | $15.10 | $15.15 | $11.48 | 1,812 |
| 2018-06-11 | $15.10 | $15.10 | $15.00 | $15.10 | $11.44 | 1,750 |
| 2018-06-08 | $14.93 | $14.93 | $14.93 | $14.93 | $11.32 | 89 |
| 2018-06-07 | $14.93 | $14.93 | $14.93 | $14.93 | $11.32 | 0 |
| 2018-06-06 | $14.93 | $14.93 | $14.93 | $14.93 | $11.32 | 0 |
| 2018-06-05 | $14.94 | $14.94 | $14.93 | $14.93 | $11.32 | 2,860 |
| 2018-06-04 | $15.30 | $15.30 | $15.30 | $15.30 | $11.60 | 0 |
| 2018-06-01 | $15.75 | $15.75 | $15.30 | $15.30 | $11.43 | 560 |
| 2018-05-31 | $15.35 | $15.35 | $15.35 | $15.35 | $11.47 | 1 |
| 2018-05-30 | $15.35 | $15.35 | $15.35 | $15.35 | $11.47 | 0 |
| 2018-05-29 | $15.35 | $15.35 | $15.35 | $15.35 | $11.47 | 0 |
| 2018-05-25 | $15.35 | $15.35 | $15.35 | $15.35 | $11.47 | 100 |
| 2018-05-24 | $15.20 | $15.20 | $15.20 | $15.20 | $11.36 | 0 |
| 2018-05-23 | $15.20 | $15.20 | $15.20 | $15.20 | $11.36 | 0 |
| 2018-05-22 | $15.15 | $15.20 | $15.15 | $15.20 | $11.36 | 250 |
| 2018-05-21 | $15.15 | $15.15 | $15.15 | $15.15 | $11.32 | 0 |
| 2018-05-18 | $15.15 | $15.15 | $15.15 | $15.15 | $11.32 | 500 |
| 2018-05-17 | $15.00 | $15.28 | $15.00 | $15.00 | $11.21 | 600 |
| 2018-05-16 | $14.26 | $15.00 | $14.26 | $15.00 | $11.21 | 594 |
| 2018-05-15 | $15.04 | $15.04 | $15.04 | $15.04 | $11.24 | 0 |
| 2018-05-14 | $15.04 | $15.04 | $15.04 | $15.04 | $11.24 | 0 |
| 2018-05-11 | $15.05 | $15.05 | $15.04 | $15.04 | $11.24 | 900 |
| 2018-05-10 | $14.60 | $14.60 | $14.60 | $14.60 | $10.91 | 0 |
| 2018-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $10.91 | 0 |
| 2018-05-08 | $14.60 | $14.60 | $14.60 | $14.60 | $10.91 | 0 |
| 2018-05-07 | $14.70 | $14.70 | $14.41 | $14.60 | $10.91 | 960 |
| 2018-05-04 | $14.65 | $15.10 | $14.65 | $15.10 | $11.28 | 925 |
| 2018-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $11.32 | 0 |
| 2018-05-02 | $14.75 | $15.15 | $14.74 | $15.15 | $11.32 | 1,600 |
| 2018-05-01 | $14.65 | $14.65 | $14.65 | $14.65 | $10.95 | 175 |
| 2018-04-30 | $14.70 | $14.70 | $14.37 | $14.37 | $10.74 | 935 |
| 2018-04-27 | $14.70 | $14.70 | $14.70 | $14.70 | $10.98 | 0 |
| 2018-04-26 | $14.70 | $14.70 | $14.70 | $14.70 | $10.98 | 0 |
| 2018-04-25 | $14.45 | $14.70 | $14.45 | $14.70 | $10.98 | 571 |
| 2018-04-24 | $14.60 | $14.60 | $14.60 | $14.60 | $10.91 | 0 |
| 2018-04-23 | $14.84 | $14.90 | $14.60 | $14.60 | $10.91 | 920 |
| 2018-04-20 | $14.70 | $14.70 | $14.60 | $14.70 | $10.98 | 1,830 |
| 2018-04-19 | $14.74 | $14.74 | $14.74 | $14.74 | $11.01 | 700 |
| 2018-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $11.02 | 300 |
| 2018-04-17 | $14.75 | $14.75 | $14.65 | $14.65 | $10.95 | 450 |
| 2018-04-16 | $14.31 | $14.31 | $14.31 | $14.31 | $10.69 | 0 |
| 2018-04-13 | $14.31 | $14.31 | $14.31 | $14.31 | $10.69 | 6 |
| 2018-04-12 | $14.31 | $14.31 | $14.31 | $14.31 | $10.69 | 90 |
| 2018-04-11 | $14.31 | $14.31 | $14.31 | $14.31 | $10.69 | 50 |
| 2018-04-10 | $15.00 | $15.00 | $14.25 | $14.31 | $10.69 | 3,200 |
| 2018-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $11.21 | 2,667 |
| 2018-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.21 | 0 |
| 2018-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $11.21 | 0 |
| 2018-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $11.21 | 62 |
| 2018-04-03 | $15.10 | $15.10 | $15.00 | $15.00 | $11.21 | 3,450 |
| 2018-04-02 | $15.27 | $15.27 | $15.27 | $15.27 | $11.41 | 0 |
| 2018-03-29 | $15.27 | $15.27 | $15.27 | $15.27 | $11.41 | 800 |
| 2018-03-28 | $15.28 | $15.28 | $15.28 | $15.28 | $11.42 | 0 |
| 2018-03-27 | $15.28 | $15.28 | $15.28 | $15.28 | $11.42 | 0 |
| 2018-03-26 | $15.49 | $15.50 | $15.00 | $15.28 | $11.42 | 3,900 |
| 2018-03-23 | $15.50 | $15.50 | $15.50 | $15.50 | $11.58 | 100 |
| 2018-03-22 | $15.55 | $15.55 | $15.55 | $15.55 | $11.62 | 110 |
| 2018-03-21 | $15.55 | $15.55 | $15.55 | $15.55 | $11.62 | 0 |
| 2018-03-20 | $15.55 | $15.55 | $15.55 | $15.55 | $11.62 | 0 |
| 2018-03-19 | $15.55 | $15.55 | $15.55 | $15.55 | $11.62 | 600 |
| 2018-03-16 | $15.90 | $15.90 | $15.90 | $15.90 | $11.88 | 6 |
| 2018-03-15 | $16.33 | $16.33 | $15.90 | $15.90 | $11.88 | 288 |
| 2018-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $11.58 | 0 |
| 2018-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $11.58 | 89 |
| 2018-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.58 | 0 |
| 2018-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $11.58 | 100 |
| 2018-03-08 | $15.70 | $15.70 | $15.70 | $15.70 | $11.73 | 0 |
| 2018-03-07 | $15.70 | $15.70 | $15.70 | $15.70 | $11.73 | 0 |
| 2018-03-06 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 0 |
| 2018-03-05 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 100 |
| 2018-03-02 | $16.40 | $16.40 | $16.40 | $16.40 | $12.08 | 0 |
| 2018-03-01 | $16.40 | $16.40 | $16.40 | $16.40 | $12.08 | 100 |
| 2018-02-28 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 0 |
| 2018-02-27 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 0 |
| 2018-02-26 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 100 |
| 2018-02-23 | $15.70 | $15.70 | $15.70 | $15.70 | $11.57 | 0 |
| 2018-02-22 | $15.55 | $15.75 | $15.55 | $15.70 | $11.57 | 1,100 |
| 2018-02-21 | $15.75 | $15.75 | $15.75 | $15.75 | $11.61 | 440 |
| 2018-02-20 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 123 |
| 2018-02-16 | $15.95 | $16.00 | $15.95 | $16.00 | $11.79 | 500 |
| 2018-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $11.42 | 119 |
| 2018-02-14 | $15.22 | $15.25 | $15.20 | $15.20 | $11.20 | 838 |
| 2018-02-13 | $15.00 | $15.20 | $15.00 | $15.20 | $11.20 | 5,000 |
| 2018-02-12 | $15.00 | $15.25 | $15.00 | $15.25 | $11.24 | 300 |
| 2018-02-09 | $15.30 | $15.30 | $14.80 | $14.90 | $10.98 | 2,056 |
| 2018-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $11.05 | 0 |
| 2018-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $11.05 | 0 |
| 2018-02-06 | $15.06 | $15.06 | $15.00 | $15.00 | $11.05 | 289 |
| 2018-02-05 | $15.75 | $15.75 | $15.55 | $15.55 | $11.46 | 500 |
| 2018-02-02 | $15.87 | $15.87 | $15.87 | $15.87 | $11.69 | 0 |
| 2018-02-01 | $16.02 | $16.02 | $15.87 | $15.87 | $11.69 | 300 |
| 2018-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 0 |
| 2018-01-30 | $16.00 | $16.00 | $15.56 | $16.00 | $11.79 | 2,426 |
| 2018-01-29 | $15.97 | $16.05 | $15.97 | $16.05 | $11.83 | 850 |
| 2018-01-26 | $15.80 | $16.00 | $15.57 | $15.70 | $11.57 | 3,200 |
| 2018-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 100 |
| 2018-01-24 | $16.02 | $16.02 | $16.02 | $16.02 | $11.80 | 50 |
| 2018-01-23 | $16.50 | $16.50 | $16.02 | $16.02 | $11.80 | 560 |
| 2018-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $12.34 | 0 |
| 2018-01-19 | $16.45 | $17.00 | $16.45 | $16.75 | $12.34 | 1,190 |
| 2018-01-18 | $16.04 | $16.04 | $16.04 | $16.04 | $11.82 | 0 |
| 2018-01-17 | $16.04 | $16.04 | $16.04 | $16.04 | $11.82 | 300 |
| 2018-01-16 | $16.05 | $16.05 | $16.05 | $16.05 | $11.83 | 0 |
| 2018-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $11.83 | 0 |
| 2018-01-11 | $16.05 | $16.80 | $16.05 | $16.05 | $11.83 | 995 |
| 2018-01-10 | $16.25 | $16.25 | $16.10 | $16.10 | $11.86 | 300 |
| 2018-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 0 |
| 2018-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 0 |
| 2018-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 148 |
| 2018-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $11.79 | 100 |
| 2018-01-03 | $15.90 | $15.90 | $15.90 | $15.90 | $11.72 | 110 |
| 2018-01-02 | $15.60 | $15.60 | $15.60 | $15.60 | $11.49 | 110 |
| 2017-12-29 | $15.40 | $15.60 | $15.40 | $15.60 | $11.49 | 1,039 |
| 2017-12-28 | $15.28 | $15.28 | $15.25 | $15.25 | $11.24 | 1,000 |
| 2017-12-27 | $15.40 | $15.40 | $15.40 | $15.40 | $11.35 | 10 |
| 2017-12-26 | $15.25 | $15.40 | $15.25 | $15.40 | $11.35 | 2,091 |
| 2017-12-22 | $15.05 | $15.05 | $15.05 | $15.05 | $11.09 | 200 |
| 2017-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $11.42 | 89 |
| 2017-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $11.42 | 0 |
| 2017-12-19 | $15.50 | $15.50 | $15.50 | $15.50 | $11.42 | 10 |
| 2017-12-18 | $15.50 | $15.50 | $15.50 | $15.50 | $11.42 | 100 |
| 2017-12-15 | $15.25 | $15.30 | $15.25 | $15.30 | $11.12 | 600 |
| 2017-12-14 | $15.40 | $15.40 | $15.40 | $15.40 | $11.19 | 115 |
| 2017-12-13 | $15.40 | $15.40 | $15.40 | $15.40 | $11.19 | 100 |
| 2017-12-12 | $15.25 | $15.30 | $15.00 | $15.00 | $10.90 | 1,958 |
| 2017-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 910 |
| 2017-12-08 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-12-07 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 600 |
| 2017-12-06 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-12-05 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-12-04 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-12-01 | $14.75 | $14.75 | $14.50 | $14.75 | $10.72 | 2,000 |
| 2017-11-30 | $15.00 | $15.00 | $14.50 | $14.50 | $10.53 | 1,000 |
| 2017-11-29 | $14.94 | $15.25 | $14.90 | $15.25 | $11.08 | 1,100 |
| 2017-11-28 | $14.30 | $14.30 | $14.30 | $14.30 | $10.39 | 0 |
| 2017-11-27 | $14.30 | $14.30 | $14.30 | $14.30 | $10.39 | 0 |
| 2017-11-24 | $14.30 | $14.30 | $14.30 | $14.30 | $10.39 | 100 |
| 2017-11-22 | $14.77 | $14.80 | $14.77 | $14.80 | $10.75 | 1,056 |
| 2017-11-21 | $14.71 | $14.71 | $14.71 | $14.71 | $10.69 | 0 |
| 2017-11-20 | $14.71 | $14.80 | $14.05 | $14.71 | $10.69 | 6,754 |
| 2017-11-17 | $14.60 | $14.71 | $14.55 | $14.71 | $10.69 | 40,060 |
| 2017-11-16 | $14.50 | $14.75 | $14.50 | $14.60 | $10.61 | 2,100 |
| 2017-11-15 | $14.26 | $14.26 | $14.26 | $14.26 | $10.36 | 1,170 |
| 2017-11-14 | $14.51 | $14.51 | $14.51 | $14.51 | $10.54 | 0 |
| 2017-11-13 | $14.51 | $14.51 | $14.51 | $14.51 | $10.54 | 0 |
| 2017-11-10 | $14.65 | $14.65 | $13.80 | $14.51 | $10.54 | 2,100 |
| 2017-11-09 | $14.50 | $14.52 | $14.50 | $14.52 | $10.55 | 1,000 |
| 2017-11-08 | $14.70 | $14.70 | $14.21 | $14.21 | $10.32 | 5,370 |
| 2017-11-07 | $14.70 | $14.70 | $14.70 | $14.70 | $10.68 | 1,550 |
| 2017-11-06 | $14.70 | $14.70 | $14.70 | $14.70 | $10.68 | 0 |
| 2017-11-03 | $14.70 | $14.70 | $14.70 | $14.70 | $10.68 | 0 |
| 2017-11-02 | $14.31 | $14.70 | $14.30 | $14.70 | $10.68 | 4,500 |
| 2017-11-01 | $14.95 | $14.95 | $14.95 | $14.95 | $10.86 | 0 |
| 2017-10-31 | $14.95 | $14.95 | $14.95 | $14.95 | $10.86 | 0 |
| 2017-10-30 | $14.95 | $14.95 | $14.95 | $14.95 | $10.86 | 0 |
| 2017-10-27 | $14.95 | $14.95 | $14.95 | $14.95 | $10.86 | 0 |
| 2017-10-26 | $14.70 | $14.95 | $14.70 | $14.95 | $10.86 | 1,655 |
| 2017-10-25 | $14.25 | $14.25 | $14.25 | $14.25 | $10.35 | 2,200 |
| 2017-10-24 | $14.25 | $14.25 | $14.25 | $14.25 | $10.35 | 200 |
| 2017-10-23 | $14.25 | $14.25 | $14.25 | $14.25 | $10.35 | 100 |
| 2017-10-20 | $14.25 | $14.25 | $14.25 | $14.25 | $10.35 | 700 |
| 2017-10-19 | $14.24 | $14.25 | $14.23 | $14.25 | $10.35 | 1,100 |
| 2017-10-18 | $14.19 | $14.25 | $14.05 | $14.25 | $10.35 | 2,250 |
| 2017-10-17 | $14.24 | $14.24 | $14.24 | $14.24 | $10.35 | 0 |
| 2017-10-16 | $14.24 | $14.24 | $14.20 | $14.24 | $10.35 | 1,100 |
| 2017-10-13 | $14.24 | $14.24 | $14.15 | $14.15 | $10.28 | 905 |
| 2017-10-12 | $14.75 | $14.75 | $13.36 | $14.10 | $10.24 | 7,555 |
| 2017-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $10.61 | 100 |
| 2017-10-10 | $14.60 | $14.60 | $14.60 | $14.60 | $10.61 | 0 |
| 2017-10-09 | $14.70 | $14.70 | $14.60 | $14.60 | $10.61 | 1,810 |
| 2017-10-06 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-10-05 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 0 |
| 2017-10-04 | $14.85 | $14.85 | $14.75 | $14.75 | $10.72 | 1,117 |
| 2017-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $10.72 | 10 |
| 2017-10-02 | $15.00 | $15.00 | $14.75 | $14.75 | $10.72 | 5,574 |
| 2017-09-29 | $15.00 | $15.11 | $15.00 | $15.00 | $10.90 | 4,856 |
| 2017-09-28 | $15.00 | $15.40 | $15.00 | $15.40 | $11.19 | 6,780 |
| 2017-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 1 |
| 2017-09-26 | $14.99 | $15.00 | $14.99 | $15.00 | $10.90 | 500 |
| 2017-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 3,753 |
| 2017-09-22 | $15.00 | $15.00 | $14.65 | $14.65 | $10.64 | 2,348 |
| 2017-09-21 | $15.35 | $15.40 | $14.50 | $15.00 | $10.90 | 2,300 |
| 2017-09-20 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 0 |
| 2017-09-19 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 0 |
| 2017-09-18 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 0 |
| 2017-09-15 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 0 |
| 2017-09-14 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 0 |
| 2017-09-13 | $15.45 | $15.45 | $15.45 | $15.45 | $11.22 | 200 |
| 2017-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 200 |
| 2017-09-11 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-09-08 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 6 |
| 2017-09-06 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-09-05 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 50 |
| 2017-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-08-30 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-08-29 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 200 |
| 2017-08-28 | $15.35 | $15.35 | $15.35 | $15.35 | $11.15 | 200 |
| 2017-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 0 |
| 2017-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 2 |
| 2017-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $10.90 | 1 |
| 2017-08-22 | $15.67 | $15.67 | $15.00 | $15.00 | $10.90 | 300 |
| 2017-08-21 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-08-18 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 200 |
| 2017-08-16 | $15.65 | $15.65 | $15.65 | $15.65 | $11.37 | 420 |
| 2017-08-15 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 100 |
| 2017-08-14 | $15.50 | $15.50 | $15.50 | $15.50 | $11.26 | 0 |
| 2017-08-11 | $15.00 | $15.50 | $15.00 | $15.50 | $11.26 | 500 |
| 2017-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $10.92 | 0 |
| 2017-08-09 | $15.05 | $15.25 | $15.00 | $15.25 | $10.92 | 594 |
| 2017-08-08 | $15.05 | $15.05 | $15.05 | $15.05 | $10.78 | 0 |
| 2017-08-07 | $15.25 | $15.25 | $15.05 | $15.05 | $10.78 | 500 |
| 2017-08-04 | $15.50 | $15.50 | $15.25 | $15.50 | $11.10 | 600 |
| 2017-08-03 | $15.55 | $15.55 | $15.55 | $15.55 | $11.14 | 0 |
| 2017-08-02 | $15.55 | $15.55 | $15.55 | $15.55 | $11.14 | 0 |
| 2017-08-01 | $15.55 | $15.55 | $15.55 | $15.55 | $11.14 | 50 |
| 2017-07-31 | $15.55 | $15.55 | $15.55 | $15.55 | $11.14 | 0 |
| 2017-07-28 | $15.55 | $15.55 | $15.55 | $15.55 | $11.14 | 100 |
| 2017-07-27 | $15.74 | $15.74 | $15.74 | $15.74 | $11.28 | 211 |
| 2017-07-26 | $15.74 | $15.75 | $15.74 | $15.74 | $11.28 | 1,120 |
| 2017-07-25 | $15.85 | $15.85 | $15.74 | $15.74 | $11.28 | 1,400 |
| 2017-07-24 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 0 |
| 2017-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 0 |
| 2017-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 1 |
| 2017-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 800 |
| 2017-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 3,100 |
| 2017-07-17 | $15.99 | $16.00 | $15.99 | $16.00 | $11.46 | 1,300 |
| 2017-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $11.10 | 0 |
| 2017-07-13 | $16.00 | $16.00 | $15.50 | $15.50 | $11.10 | 1,800 |
| 2017-07-12 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 0 |
| 2017-07-11 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 0 |
| 2017-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 0 |
| 2017-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $11.46 | 1,800 |
| 2017-07-06 | $15.80 | $15.95 | $15.79 | $15.95 | $11.43 | 2,050 |
| 2017-07-05 | $15.60 | $15.60 | $15.60 | $15.60 | $11.18 | 5 |
| 2017-07-03 | $15.30 | $15.60 | $15.30 | $15.60 | $11.18 | 615 |
| 2017-06-30 | $15.52 | $15.54 | $15.23 | $15.25 | $10.92 | 2,100 |
| 2017-06-29 | $15.60 | $15.60 | $15.38 | $15.38 | $11.02 | 1,200 |
| 2017-06-28 | $15.61 | $15.61 | $15.61 | $15.61 | $11.18 | 100 |
| 2017-06-27 | $15.65 | $15.65 | $15.65 | $15.65 | $11.21 | 0 |
| 2017-06-26 | $15.65 | $15.65 | $15.65 | $15.65 | $11.21 | 0 |
| 2017-06-23 | $15.65 | $15.65 | $15.65 | $15.65 | $11.21 | 0 |
| 2017-06-22 | $15.65 | $15.65 | $15.65 | $15.65 | $11.21 | 0 |
| 2017-06-21 | $15.65 | $15.65 | $15.65 | $15.65 | $11.21 | 473 |
| 2017-06-20 | $15.80 | $15.80 | $15.80 | $15.80 | $11.32 | 0 |
| 2017-06-19 | $15.80 | $15.80 | $15.80 | $15.80 | $11.32 | 0 |
| 2017-06-16 | $15.80 | $15.80 | $15.80 | $15.80 | $11.32 | 130 |
| 2017-06-15 | $15.80 | $15.80 | $15.80 | $15.80 | $11.32 | 239 |
| 2017-06-14 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 1 |
| 2017-06-13 | $16.00 | $16.09 | $16.00 | $16.09 | $11.53 | 1,064 |
| 2017-06-12 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 0 |
| 2017-06-09 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 0 |
| 2017-06-08 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 80 |
| 2017-06-07 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 0 |
| 2017-06-06 | $16.09 | $16.09 | $16.09 | $16.09 | $11.53 | 0 |
| 2017-06-05 | $16.10 | $16.10 | $16.09 | $16.09 | $11.53 | 700 |
| 2017-06-02 | $16.10 | $16.10 | $16.10 | $16.10 | $11.53 | 0 |
| 2017-06-01 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 100 |
| 2017-05-31 | $15.93 | $15.93 | $15.93 | $15.93 | $11.26 | 0 |
| 2017-05-30 | $15.93 | $15.93 | $15.93 | $15.93 | $11.26 | 0 |
| 2017-05-26 | $16.15 | $16.15 | $15.93 | $15.93 | $11.26 | 2,100 |
| 2017-05-25 | $15.87 | $15.87 | $15.87 | $15.87 | $11.22 | 0 |
| 2017-05-24 | $15.87 | $15.87 | $15.87 | $15.87 | $11.22 | 0 |
| 2017-05-23 | $15.87 | $15.87 | $15.87 | $15.87 | $11.22 | 100 |
| 2017-05-22 | $16.70 | $16.70 | $16.70 | $16.70 | $11.80 | 0 |
| 2017-05-19 | $16.00 | $16.70 | $15.60 | $16.70 | $11.80 | 1,000 |
| 2017-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 0 |
| 2017-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 0 |
| 2017-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 500 |
| 2017-05-15 | $16.05 | $16.75 | $16.05 | $16.75 | $11.84 | 2,100 |
| 2017-05-12 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-10 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-09 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-08 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-05 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 81 |
| 2017-05-04 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-03 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-05-02 | $16.20 | $16.20 | $16.10 | $16.10 | $11.38 | 500 |
| 2017-05-01 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 300 |
| 2017-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $11.66 | 0 |
| 2017-04-27 | $16.10 | $16.50 | $16.05 | $16.50 | $11.66 | 6,300 |
| 2017-04-26 | $16.10 | $16.10 | $16.07 | $16.07 | $11.36 | 1,010 |
| 2017-04-25 | $16.20 | $16.25 | $16.20 | $16.25 | $11.48 | 400 |
| 2017-04-24 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-04-21 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 100 |
| 2017-04-20 | $16.49 | $16.49 | $16.49 | $16.49 | $11.65 | 0 |
| 2017-04-19 | $16.49 | $16.49 | $16.49 | $16.49 | $11.65 | 0 |
| 2017-04-18 | $16.49 | $16.49 | $16.49 | $16.49 | $11.65 | 400 |
| 2017-04-17 | $16.20 | $16.25 | $16.20 | $16.25 | $11.48 | 1,500 |
| 2017-04-13 | $16.15 | $16.15 | $16.15 | $16.15 | $11.41 | 200 |
| 2017-04-12 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 0 |
| 2017-04-11 | $16.10 | $16.10 | $16.10 | $16.10 | $11.38 | 400 |
| 2017-04-10 | $16.20 | $16.20 | $16.20 | $16.20 | $11.45 | 0 |
| 2017-04-07 | $16.20 | $16.20 | $16.20 | $16.20 | $11.45 | 200 |
| 2017-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $11.45 | 0 |
| 2017-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $11.45 | 13 |
| 2017-04-04 | $16.20 | $16.20 | $16.20 | $16.20 | $11.45 | 500 |
| 2017-04-03 | $15.90 | $15.90 | $15.90 | $15.90 | $11.24 | 150 |
| 2017-03-31 | $15.60 | $15.60 | $15.60 | $15.60 | $11.02 | 0 |
| 2017-03-30 | $15.60 | $15.60 | $15.60 | $15.60 | $11.02 | 0 |
| 2017-03-29 | $15.60 | $15.60 | $15.60 | $15.60 | $11.02 | 0 |
| 2017-03-28 | $15.60 | $15.60 | $15.60 | $15.60 | $11.02 | 0 |
| 2017-03-27 | $15.63 | $15.63 | $15.52 | $15.60 | $11.02 | 1,500 |
| 2017-03-24 | $15.85 | $15.85 | $15.62 | $15.62 | $11.04 | 850 |
| 2017-03-23 | $15.80 | $15.80 | $15.80 | $15.80 | $11.17 | 0 |
| 2017-03-22 | $15.80 | $15.80 | $15.80 | $15.80 | $11.17 | 0 |
| 2017-03-21 | $15.80 | $15.80 | $15.80 | $15.80 | $11.17 | 0 |
| 2017-03-20 | $15.52 | $15.80 | $15.52 | $15.80 | $11.17 | 800 |
| 2017-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 0 |
| 2017-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 0 |
| 2017-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 25 |
| 2017-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $11.31 | 200 |
| 2017-03-13 | $15.90 | $15.90 | $15.90 | $15.90 | $11.24 | 290 |
| 2017-03-10 | $16.21 | $16.21 | $16.21 | $16.21 | $11.46 | 2 |
| 2017-03-09 | $16.20 | $16.22 | $16.20 | $16.21 | $11.46 | 1,012 |
| 2017-03-08 | $15.98 | $15.98 | $15.98 | $15.98 | $11.29 | 0 |
| 2017-03-07 | $15.94 | $15.98 | $15.94 | $15.98 | $11.29 | 1,415 |
| 2017-03-06 | $15.94 | $15.94 | $15.94 | $15.94 | $11.26 | 3 |
| 2017-03-03 | $15.94 | $15.94 | $15.94 | $15.94 | $11.26 | 0 |
| 2017-03-02 | $15.94 | $15.94 | $15.94 | $15.94 | $11.26 | 100 |
| 2017-03-01 | $15.98 | $15.98 | $15.98 | $15.98 | $11.29 | 100 |
| 2017-02-28 | $15.40 | $15.40 | $15.40 | $15.40 | $10.88 | 500 |
| 2017-02-27 | $16.24 | $16.24 | $16.24 | $16.24 | $11.32 | 750 |
| 2017-02-24 | $15.86 | $15.86 | $15.86 | $15.86 | $11.05 | 0 |
| 2017-02-23 | $15.92 | $15.93 | $15.86 | $15.86 | $11.05 | 2,400 |
| 2017-02-22 | $15.60 | $15.60 | $15.60 | $15.60 | $10.87 | 100 |
| 2017-02-21 | $15.60 | $15.70 | $15.60 | $15.69 | $10.93 | 1,878 |
| 2017-02-17 | $15.41 | $15.70 | $15.41 | $15.60 | $10.87 | 1,837 |
| 2017-02-16 | $15.99 | $16.00 | $15.99 | $16.00 | $11.15 | 4,950 |
| 2017-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $11.14 | 0 |
| 2017-02-14 | $15.99 | $15.99 | $15.99 | $15.99 | $11.14 | 100 |
| 2017-02-13 | $16.14 | $16.14 | $15.70 | $15.70 | $10.94 | 250 |
| 2017-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2017-02-09 | $15.99 | $16.00 | $15.99 | $16.00 | $11.15 | 1,300 |
| 2017-02-08 | $15.42 | $15.42 | $15.42 | $15.42 | $10.74 | 0 |
| 2017-02-07 | $15.42 | $15.42 | $15.42 | $15.42 | $10.74 | 0 |
| 2017-02-06 | $15.42 | $15.42 | $15.42 | $15.42 | $10.74 | 0 |
| 2017-02-03 | $15.83 | $15.83 | $15.42 | $15.42 | $10.74 | 2,075 |
| 2017-02-02 | $15.45 | $15.45 | $15.45 | $15.45 | $10.76 | 100 |
| 2017-02-01 | $15.55 | $15.55 | $15.55 | $15.55 | $10.83 | 0 |
| 2017-01-31 | $15.55 | $15.55 | $15.55 | $15.55 | $10.83 | 3,440 |
| 2017-01-30 | $15.98 | $15.99 | $15.70 | $15.70 | $10.94 | 1,600 |
| 2017-01-27 | $16.15 | $16.18 | $15.55 | $16.10 | $11.22 | 1,125 |
| 2017-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 75 |
| 2017-01-25 | $15.75 | $16.00 | $15.75 | $16.00 | $11.15 | 1,435 |
| 2017-01-24 | $15.75 | $15.75 | $15.75 | $15.75 | $10.97 | 0 |
| 2017-01-23 | $15.75 | $15.75 | $15.75 | $15.75 | $10.97 | 600 |
| 2017-01-20 | $15.50 | $15.53 | $15.50 | $15.53 | $10.82 | 4,644 |
| 2017-01-19 | $15.50 | $15.50 | $15.49 | $15.49 | $10.79 | 290 |
| 2017-01-18 | $15.50 | $15.50 | $15.50 | $15.50 | $10.80 | 100 |
| 2017-01-17 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 8 |
| 2017-01-13 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2017-01-12 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2017-01-11 | $15.95 | $15.95 | $15.00 | $15.30 | $10.66 | 7,970 |
| 2017-01-10 | $15.51 | $15.51 | $15.51 | $15.51 | $10.81 | 0 |
| 2017-01-09 | $15.51 | $15.51 | $15.51 | $15.51 | $10.81 | 0 |
| 2017-01-06 | $15.51 | $15.51 | $15.51 | $15.51 | $10.81 | 0 |
| 2017-01-05 | $15.51 | $15.51 | $15.51 | $15.51 | $10.81 | 400 |
| 2017-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $10.97 | 100 |
| 2017-01-03 | $15.75 | $15.75 | $15.75 | $15.75 | $10.97 | 0 |
| 2016-12-30 | $15.75 | $15.96 | $15.75 | $15.75 | $10.97 | 2,000 |
| 2016-12-29 | $15.75 | $15.75 | $15.75 | $15.75 | $10.97 | 200 |
| 2016-12-28 | $15.75 | $15.75 | $15.50 | $15.50 | $10.80 | 500 |
| 2016-12-27 | $16.05 | $16.07 | $16.05 | $16.07 | $11.20 | 2,722 |
| 2016-12-23 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-12-22 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 100 |
| 2016-12-21 | $16.14 | $16.14 | $16.14 | $16.14 | $11.25 | 219 |
| 2016-12-20 | $15.74 | $16.19 | $15.74 | $16.00 | $11.15 | 1,187 |
| 2016-12-19 | $15.72 | $15.72 | $15.72 | $15.72 | $10.95 | 0 |
| 2016-12-16 | $15.72 | $15.72 | $15.72 | $15.72 | $10.95 | 0 |
| 2016-12-15 | $15.62 | $15.72 | $15.60 | $15.72 | $10.95 | 1,103 |
| 2016-12-14 | $15.62 | $15.80 | $15.62 | $15.62 | $10.88 | 2,278 |
| 2016-12-13 | $16.25 | $16.25 | $16.25 | $16.25 | $11.32 | 300 |
| 2016-12-12 | $15.60 | $15.60 | $15.60 | $15.60 | $10.87 | 0 |
| 2016-12-09 | $16.31 | $16.31 | $15.60 | $15.60 | $10.87 | 1,100 |
| 2016-12-08 | $16.00 | $16.40 | $16.00 | $16.25 | $11.16 | 2,680 |
| 2016-12-07 | $16.02 | $16.02 | $15.95 | $16.00 | $10.99 | 3,300 |
| 2016-12-06 | $16.38 | $16.38 | $16.20 | $16.20 | $11.13 | 400 |
| 2016-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $11.34 | 55 |
| 2016-12-02 | $16.64 | $16.64 | $16.50 | $16.50 | $11.34 | 400 |
| 2016-12-01 | $15.60 | $17.00 | $15.56 | $16.00 | $10.99 | 7,674 |
| 2016-11-30 | $15.96 | $15.96 | $15.96 | $15.96 | $10.97 | 200 |
| 2016-11-29 | $15.56 | $15.56 | $15.56 | $15.56 | $10.69 | 0 |
| 2016-11-28 | $15.81 | $15.81 | $15.56 | $15.56 | $10.69 | 400 |
| 2016-11-25 | $16.00 | $16.00 | $15.90 | $15.90 | $10.92 | 1,820 |
| 2016-11-23 | $16.06 | $16.06 | $16.06 | $16.06 | $11.03 | 500 |
| 2016-11-22 | $16.25 | $16.25 | $16.06 | $16.06 | $11.03 | 600 |
| 2016-11-21 | $16.06 | $16.06 | $16.06 | $16.06 | $11.03 | 0 |
| 2016-11-18 | $16.25 | $16.25 | $16.06 | $16.06 | $11.03 | 5,400 |
| 2016-11-17 | $15.66 | $16.08 | $15.66 | $16.06 | $11.03 | 8,700 |
| 2016-11-16 | $16.00 | $16.05 | $15.99 | $16.00 | $10.99 | 4,300 |
| 2016-11-15 | $15.75 | $15.99 | $15.75 | $15.99 | $10.99 | 600 |
| 2016-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $10.99 | 0 |
| 2016-11-11 | $16.00 | $16.00 | $16.00 | $16.00 | $10.99 | 1 |
| 2016-11-10 | $16.00 | $16.05 | $16.00 | $16.00 | $10.99 | 10,120 |
| 2016-11-09 | $16.00 | $16.00 | $15.99 | $15.99 | $10.99 | 1,632 |
| 2016-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $10.99 | 300 |
| 2016-11-07 | $15.80 | $15.80 | $15.80 | $15.80 | $10.86 | 0 |
| 2016-11-04 | $15.80 | $15.80 | $15.80 | $15.80 | $10.86 | 125 |
| 2016-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $11.10 | 0 |
| 2016-11-02 | $16.00 | $16.15 | $15.99 | $16.15 | $11.10 | 3,800 |
| 2016-11-01 | $16.40 | $16.40 | $16.40 | $16.40 | $11.27 | 300 |
| 2016-10-31 | $16.50 | $16.50 | $16.50 | $16.50 | $11.34 | 0 |
| 2016-10-28 | $16.00 | $16.50 | $16.00 | $16.50 | $11.34 | 300 |
| 2016-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $10.99 | 0 |
| 2016-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $10.99 | 200 |
| 2016-10-25 | $16.00 | $16.00 | $15.70 | $16.00 | $10.99 | 8,542 |
| 2016-10-24 | $16.20 | $16.20 | $15.88 | $15.88 | $10.91 | 2,100 |
| 2016-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $11.16 | 1,000 |
| 2016-10-20 | $16.50 | $16.50 | $16.25 | $16.25 | $11.16 | 2,725 |
| 2016-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $11.34 | 0 |
| 2016-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $11.34 | 0 |
| 2016-10-17 | $16.90 | $16.90 | $16.50 | $16.50 | $11.34 | 1,200 |
| 2016-10-14 | $16.90 | $16.90 | $16.90 | $16.90 | $11.61 | 400 |
| 2016-10-13 | $17.10 | $17.10 | $17.10 | $17.10 | $11.75 | 0 |
| 2016-10-12 | $16.90 | $17.10 | $16.90 | $17.10 | $11.75 | 582 |
| 2016-10-11 | $17.15 | $17.15 | $16.90 | $16.90 | $11.61 | 500 |
| 2016-10-10 | $17.25 | $17.25 | $17.25 | $17.25 | $11.85 | 100 |
| 2016-10-07 | $17.10 | $17.30 | $17.10 | $17.30 | $11.89 | 400 |
| 2016-10-06 | $17.10 | $17.10 | $17.10 | $17.10 | $11.75 | 1,000 |
| 2016-10-05 | $16.90 | $17.10 | $16.90 | $17.10 | $11.75 | 2,200 |
| 2016-10-04 | $17.09 | $17.09 | $17.09 | $17.09 | $11.74 | 0 |
| 2016-10-03 | $17.09 | $17.09 | $17.09 | $17.09 | $11.74 | 0 |
| 2016-09-30 | $17.09 | $17.09 | $17.09 | $17.09 | $11.74 | 100 |
| 2016-09-29 | $16.90 | $17.00 | $16.90 | $17.00 | $11.68 | 310 |
| 2016-09-28 | $16.90 | $16.90 | $16.90 | $16.90 | $11.61 | 2 |
| 2016-09-27 | $17.10 | $17.10 | $16.90 | $16.90 | $11.61 | 2,300 |
| 2016-09-26 | $17.00 | $17.10 | $17.00 | $17.10 | $11.75 | 1,000 |
| 2016-09-23 | $17.10 | $17.14 | $17.00 | $17.14 | $11.78 | 3,599 |
| 2016-09-22 | $17.15 | $17.15 | $17.15 | $17.15 | $11.78 | 100 |
| 2016-09-21 | $17.25 | $17.28 | $17.25 | $17.28 | $11.87 | 701 |
| 2016-09-20 | $17.70 | $17.70 | $17.15 | $17.15 | $11.78 | 5,585 |
| 2016-09-19 | $17.50 | $17.50 | $17.50 | $17.50 | $12.02 | 0 |
| 2016-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $12.02 | 350 |
| 2016-09-15 | $17.40 | $17.40 | $17.40 | $17.40 | $11.95 | 0 |
| 2016-09-14 | $17.80 | $17.80 | $17.40 | $17.40 | $11.95 | 1,450 |
| 2016-09-13 | $18.15 | $18.15 | $18.15 | $18.15 | $12.47 | 0 |
| 2016-09-12 | $18.15 | $18.15 | $18.15 | $18.15 | $12.47 | 0 |
| 2016-09-09 | $18.15 | $18.15 | $18.15 | $18.15 | $12.47 | 200 |
| 2016-09-08 | $18.00 | $18.10 | $18.00 | $18.10 | $12.44 | 300 |
| 2016-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $12.37 | 600 |
| 2016-09-06 | $17.90 | $18.00 | $17.40 | $18.00 | $12.37 | 1,300 |
| 2016-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $12.37 | 200 |
| 2016-09-01 | $18.10 | $18.10 | $18.10 | $18.10 | $12.44 | 0 |
| 2016-08-31 | $18.10 | $18.10 | $18.10 | $18.10 | $12.44 | 0 |
| 2016-08-30 | $18.10 | $18.10 | $18.10 | $18.10 | $12.44 | 250 |
| 2016-08-29 | $17.88 | $18.10 | $17.88 | $18.10 | $12.44 | 1,750 |
| 2016-08-26 | $17.88 | $17.88 | $17.88 | $17.88 | $12.28 | 400 |
| 2016-08-25 | $18.20 | $18.20 | $18.20 | $18.20 | $12.50 | 0 |
| 2016-08-24 | $18.20 | $18.20 | $18.20 | $18.20 | $12.50 | 12 |
| 2016-08-23 | $17.85 | $18.20 | $17.85 | $18.20 | $12.50 | 881 |
| 2016-08-22 | $18.00 | $18.00 | $17.51 | $17.51 | $12.03 | 1,100 |
| 2016-08-19 | $17.90 | $17.90 | $17.90 | $17.90 | $12.30 | 430 |
| 2016-08-18 | $17.90 | $17.90 | $17.90 | $17.90 | $12.30 | 0 |
| 2016-08-17 | $17.95 | $17.95 | $17.90 | $17.90 | $12.30 | 430 |
| 2016-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | $12.02 | 0 |
| 2016-08-15 | $17.50 | $17.50 | $17.50 | $17.50 | $12.02 | 0 |
| 2016-08-12 | $17.50 | $17.50 | $17.50 | $17.50 | $12.02 | 104 |
| 2016-08-11 | $17.75 | $17.75 | $17.50 | $17.50 | $11.87 | 1,450 |
| 2016-08-10 | $17.24 | $17.50 | $17.24 | $17.50 | $11.87 | 1,907 |
| 2016-08-09 | $17.15 | $17.15 | $17.15 | $17.15 | $11.64 | 200 |
| 2016-08-08 | $17.15 | $17.15 | $17.15 | $17.15 | $11.64 | 1,920 |
| 2016-08-05 | $16.95 | $16.95 | $16.70 | $16.70 | $11.33 | 1,076 |
| 2016-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 0 |
| 2016-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 0 |
| 2016-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 0 |
| 2016-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 0 |
| 2016-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 100 |
| 2016-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $11.53 | 600 |
| 2016-07-27 | $16.99 | $17.00 | $16.20 | $16.90 | $11.47 | 15,018 |
| 2016-07-26 | $16.60 | $16.60 | $16.60 | $16.60 | $11.26 | 1,075 |
| 2016-07-25 | $16.60 | $16.70 | $16.60 | $16.70 | $11.33 | 1,600 |
| 2016-07-22 | $16.74 | $16.74 | $16.74 | $16.74 | $11.36 | 100 |
| 2016-07-21 | $16.74 | $16.74 | $16.74 | $16.74 | $11.36 | 100 |
| 2016-07-20 | $16.15 | $16.15 | $16.12 | $16.12 | $10.94 | 5,300 |
| 2016-07-19 | $16.76 | $16.76 | $16.15 | $16.15 | $10.96 | 2,500 |
| 2016-07-18 | $17.10 | $17.10 | $17.10 | $17.10 | $11.60 | 0 |
| 2016-07-15 | $16.89 | $17.10 | $16.89 | $17.10 | $11.60 | 3,500 |
| 2016-07-14 | $16.75 | $16.75 | $16.75 | $16.75 | $11.37 | 5,859 |
| 2016-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $10.58 | 0 |
| 2016-07-12 | $15.60 | $15.60 | $15.60 | $15.60 | $10.58 | 0 |
| 2016-07-11 | $16.25 | $16.25 | $15.60 | $15.60 | $10.58 | 993 |
| 2016-07-08 | $16.50 | $16.50 | $16.00 | $16.00 | $10.86 | 2,700 |
| 2016-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $11.20 | 0 |
| 2016-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.20 | 2,479 |
| 2016-07-05 | $16.51 | $16.51 | $16.50 | $16.50 | $11.20 | 480 |
| 2016-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.20 | 120 |
| 2016-06-30 | $16.45 | $16.45 | $16.45 | $16.45 | $11.16 | 0 |
| 2016-06-29 | $16.45 | $16.45 | $16.45 | $16.45 | $11.16 | 500 |
| 2016-06-28 | $16.34 | $16.34 | $16.34 | $16.34 | $11.09 | 0 |
| 2016-06-27 | $16.34 | $16.34 | $16.34 | $16.34 | $11.09 | 0 |
| 2016-06-24 | $16.34 | $16.34 | $16.34 | $16.34 | $11.09 | 0 |
| 2016-06-23 | $15.00 | $16.40 | $15.00 | $16.34 | $11.09 | 1,820 |
| 2016-06-22 | $15.49 | $15.75 | $15.00 | $15.75 | $10.69 | 2,070 |
| 2016-06-21 | $15.70 | $15.70 | $15.70 | $15.70 | $10.65 | 500 |
| 2016-06-20 | $15.75 | $15.75 | $15.70 | $15.70 | $10.65 | 320 |
| 2016-06-17 | $16.00 | $16.00 | $16.00 | $16.00 | $10.86 | 225 |
| 2016-06-16 | $15.90 | $15.90 | $15.90 | $15.90 | $10.79 | 1,741 |
| 2016-06-15 | $15.90 | $15.90 | $15.90 | $15.90 | $10.79 | 501 |
| 2016-06-14 | $16.30 | $16.30 | $16.20 | $16.20 | $10.99 | 1,059 |
| 2016-06-13 | $16.30 | $16.30 | $15.93 | $15.93 | $10.81 | 0 |
| 2016-06-10 | $15.93 | $15.93 | $15.93 | $15.93 | $10.81 | 200 |
| 2016-06-09 | $15.93 | $15.93 | $15.93 | $15.93 | $10.81 | 100 |
| 2016-06-08 | $15.93 | $15.93 | $15.93 | $15.93 | $10.81 | 22,868 |
| 2016-06-07 | $15.95 | $16.00 | $15.93 | $16.00 | $10.86 | 849 |
| 2016-06-06 | $15.95 | $15.95 | $15.95 | $15.95 | $10.82 | 600 |
| 2016-06-03 | $16.25 | $16.25 | $16.25 | $16.25 | $11.03 | 0 |
| 2016-06-02 | $16.25 | $16.25 | $16.25 | $16.25 | $10.88 | 500 |
| 2016-06-01 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 200 |
| 2016-05-31 | $16.15 | $16.15 | $16.15 | $16.15 | $10.81 | 2,500 |
| 2016-05-27 | $16.15 | $16.15 | $16.15 | $16.15 | $10.81 | 1,260 |
| 2016-05-26 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 0 |
| 2016-05-25 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 0 |
| 2016-05-24 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 1,089 |
| 2016-05-23 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 462 |
| 2016-05-20 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 4,298 |
| 2016-05-19 | $16.50 | $16.65 | $16.28 | $16.28 | $10.90 | 2,100 |
| 2016-05-18 | $16.28 | $16.28 | $16.28 | $16.28 | $10.90 | 290 |
| 2016-05-17 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 500 |
| 2016-05-16 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 101 |
| 2016-05-13 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 200 |
| 2016-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 1,100 |
| 2016-05-11 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 183 |
| 2016-05-10 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 1,200 |
| 2016-05-09 | $16.35 | $16.35 | $16.28 | $16.30 | $10.91 | 3,800 |
| 2016-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.05 | 1,335 |
| 2016-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 45 |
| 2016-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 636 |
| 2016-04-29 | $16.35 | $16.35 | $16.35 | $16.35 | $10.95 | 600 |
| 2016-04-28 | $16.43 | $16.43 | $16.33 | $16.33 | $10.93 | 264 |
| 2016-04-27 | $16.40 | $16.75 | $16.35 | $16.75 | $11.21 | 3,102 |
| 2016-04-26 | $16.30 | $16.30 | $16.30 | $16.30 | $10.91 | 0 |
| 2016-04-25 | $16.74 | $16.74 | $16.30 | $16.30 | $10.91 | 1,400 |
| 2016-04-22 | $16.75 | $16.75 | $16.75 | $16.75 | $11.21 | 100 |
| 2016-04-21 | $16.75 | $16.75 | $16.75 | $16.75 | $11.21 | 75 |
| 2016-04-20 | $16.75 | $16.75 | $16.75 | $16.75 | $11.21 | 250 |
| 2016-04-19 | $16.65 | $16.65 | $16.65 | $16.65 | $11.15 | 1,000 |
| 2016-04-18 | $16.70 | $16.70 | $16.70 | $16.70 | $11.18 | 0 |
| 2016-04-15 | $16.75 | $16.75 | $16.70 | $16.70 | $11.18 | 928 |
| 2016-04-14 | $16.89 | $16.89 | $16.89 | $16.89 | $11.31 | 0 |
| 2016-04-13 | $16.89 | $16.89 | $16.89 | $16.89 | $11.31 | 0 |
| 2016-04-12 | $16.89 | $16.89 | $16.89 | $16.89 | $11.31 | 4,000 |
| 2016-04-11 | $16.94 | $16.94 | $16.94 | $16.94 | $11.34 | 3,100 |
| 2016-04-08 | $16.55 | $16.55 | $16.55 | $16.55 | $11.08 | 300 |
| 2016-04-07 | $16.60 | $16.60 | $16.60 | $16.60 | $11.11 | 400 |
| 2016-04-06 | $16.60 | $16.60 | $16.60 | $16.60 | $11.11 | 140 |
| 2016-04-05 | $16.60 | $16.60 | $16.60 | $16.60 | $11.11 | 0 |
| 2016-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $11.11 | 1,000 |
| 2016-04-01 | $16.65 | $16.65 | $16.65 | $16.65 | $11.15 | 1,100 |
| 2016-03-31 | $16.55 | $16.55 | $16.55 | $16.55 | $11.08 | 2,110 |
| 2016-03-30 | $16.84 | $16.84 | $16.55 | $16.84 | $11.27 | 2,225 |
| 2016-03-29 | $16.70 | $16.90 | $16.55 | $16.85 | $11.28 | 1,800 |
| 2016-03-28 | $16.70 | $16.70 | $16.70 | $16.70 | $11.18 | 10,900 |
| 2016-03-24 | $16.70 | $17.00 | $16.70 | $16.70 | $11.18 | 800 |
| 2016-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 100 |
| 2016-03-22 | $16.70 | $16.70 | $16.70 | $16.70 | $11.18 | 0 |
| 2016-03-21 | $16.70 | $16.70 | $16.70 | $16.70 | $11.18 | 200 |
| 2016-03-18 | $16.74 | $16.74 | $16.74 | $16.74 | $11.21 | 500 |
| 2016-03-17 | $16.50 | $16.50 | $16.50 | $16.50 | $11.05 | 0 |
| 2016-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $11.05 | 1 |
| 2016-03-15 | $16.74 | $16.74 | $16.50 | $16.50 | $11.05 | 2,050 |
| 2016-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-03-10 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 721 |
| 2016-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 0 |
| 2016-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $11.38 | 1,414 |
| 2016-03-04 | $16.77 | $16.77 | $16.77 | $16.77 | $11.23 | 5 |
| 2016-03-03 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 0 |
| 2016-03-02 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 0 |
| 2016-03-01 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 393 |
| 2016-02-29 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 0 |
| 2016-02-26 | $17.00 | $17.00 | $16.99 | $16.99 | $11.23 | 1,229 |
| 2016-02-25 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 112 |
| 2016-02-24 | $16.55 | $16.55 | $16.50 | $16.50 | $10.90 | 500 |
| 2016-02-23 | $16.55 | $16.55 | $16.55 | $16.55 | $10.94 | 0 |
| 2016-02-22 | $16.50 | $16.55 | $16.50 | $16.55 | $10.94 | 700 |
| 2016-02-19 | $16.31 | $16.31 | $16.31 | $16.31 | $10.78 | 0 |
| 2016-02-18 | $16.30 | $16.40 | $16.22 | $16.31 | $10.78 | 1,812 |
| 2016-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $10.90 | 1,912 |
| 2016-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $10.90 | 0 |
| 2016-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $10.90 | 100 |
| 2016-02-11 | $16.60 | $16.60 | $16.60 | $16.60 | $10.97 | 0 |
| 2016-02-10 | $16.99 | $16.99 | $16.60 | $16.60 | $10.97 | 380 |
| 2016-02-09 | $16.98 | $16.98 | $16.98 | $16.98 | $11.22 | 0 |
| 2016-02-08 | $16.98 | $16.98 | $16.98 | $16.98 | $11.22 | 700 |
| 2016-02-05 | $16.99 | $16.99 | $16.95 | $16.95 | $11.20 | 1,800 |
| 2016-02-04 | $16.90 | $16.90 | $16.90 | $16.90 | $11.17 | 0 |
| 2016-02-03 | $16.90 | $16.90 | $16.90 | $16.90 | $11.17 | 0 |
| 2016-02-02 | $16.89 | $16.90 | $16.89 | $16.90 | $11.17 | 200 |
| 2016-02-01 | $16.85 | $16.85 | $16.85 | $16.85 | $11.13 | 0 |
| 2016-01-29 | $16.85 | $16.85 | $16.85 | $16.85 | $11.13 | 123 |
| 2016-01-28 | $16.30 | $16.30 | $16.30 | $16.30 | $10.77 | 0 |
| 2016-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $10.77 | 0 |
| 2016-01-26 | $16.70 | $16.70 | $16.30 | $16.30 | $10.77 | 423 |
| 2016-01-25 | $16.25 | $16.25 | $16.25 | $16.25 | $10.74 | 0 |
| 2016-01-22 | $16.25 | $16.25 | $16.25 | $16.25 | $10.74 | 400 |
| 2016-01-21 | $16.25 | $16.25 | $16.10 | $16.10 | $10.64 | 1,250 |
| 2016-01-20 | $16.85 | $16.85 | $16.85 | $16.85 | $11.13 | 0 |
| 2016-01-19 | $16.85 | $16.85 | $16.85 | $16.85 | $11.13 | 0 |
| 2016-01-15 | $16.60 | $16.85 | $16.25 | $16.85 | $11.13 | 2,265 |
| 2016-01-14 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 0 |
| 2016-01-13 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 2,400 |
| 2016-01-12 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 2,000 |
| 2016-01-11 | $16.99 | $16.99 | $16.99 | $16.99 | $11.23 | 5,300 |
| 2016-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $10.97 | 100 |
| 2016-01-07 | $16.95 | $16.95 | $16.95 | $16.95 | $11.20 | 800 |
| 2016-01-06 | $16.62 | $16.62 | $16.62 | $16.62 | $10.98 | 0 |
| 2016-01-05 | $16.62 | $16.62 | $16.62 | $16.62 | $10.98 | 200 |
| 2016-01-04 | $16.35 | $16.62 | $16.35 | $16.62 | $10.98 | 200 |
| 2015-12-31 | $16.55 | $17.18 | $16.55 | $16.62 | $10.98 | 1,440 |
| 2015-12-30 | $16.50 | $16.50 | $16.50 | $16.50 | $10.90 | 840 |
| 2015-12-29 | $16.50 | $17.00 | $16.50 | $16.50 | $10.90 | 5,250 |
| 2015-12-28 | $16.52 | $16.52 | $16.50 | $16.50 | $10.90 | 4,665 |
| 2015-12-24 | $16.70 | $16.70 | $16.70 | $16.70 | $11.04 | 1,700 |
| 2015-12-23 | $16.70 | $16.70 | $16.52 | $16.70 | $11.04 | 3,154 |
| 2015-12-22 | $20.00 | $20.00 | $16.80 | $16.80 | $11.10 | 2,339 |
| 2015-12-21 | $16.90 | $17.34 | $16.90 | $17.34 | $11.46 | 400 |
| 2015-12-18 | $16.90 | $16.90 | $16.90 | $16.90 | $11.17 | 1,416 |
| 2015-12-17 | $16.80 | $16.85 | $16.80 | $16.85 | $11.13 | 800 |
| 2015-12-16 | $17.00 | $17.00 | $16.80 | $16.80 | $11.10 | 805 |
| 2015-12-15 | $17.20 | $17.20 | $17.20 | $17.20 | $11.37 | 148 |
| 2015-12-14 | $17.75 | $17.75 | $17.35 | $17.35 | $11.46 | 1,256 |
| 2015-12-11 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 500 |
| 2015-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $11.42 | 0 |
| 2015-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.42 | 100 |
| 2015-12-08 | $17.45 | $17.69 | $17.45 | $17.69 | $11.54 | 705 |
| 2015-12-07 | $17.74 | $17.74 | $17.74 | $17.74 | $11.57 | 397 |
| 2015-12-04 | $17.44 | $17.75 | $17.44 | $17.74 | $11.57 | 397 |
| 2015-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $11.09 | 600 |
| 2015-12-02 | $16.90 | $17.00 | $16.90 | $17.00 | $11.09 | 1,700 |
| 2015-12-01 | $16.85 | $17.00 | $16.85 | $16.90 | $11.03 | 3,000 |
| 2015-11-30 | $16.50 | $16.80 | $16.50 | $16.80 | $10.96 | 137,380 |
| 2015-11-27 | $16.21 | $16.21 | $16.10 | $16.10 | $10.50 | 800 |
| 2015-11-25 | $16.74 | $16.74 | $16.20 | $16.20 | $10.57 | 260 |
| 2015-11-24 | $16.50 | $16.50 | $16.49 | $16.50 | $10.77 | 600 |
| 2015-11-23 | $16.55 | $16.55 | $16.50 | $16.50 | $10.77 | 600 |
| 2015-11-20 | $17.05 | $17.05 | $16.55 | $16.55 | $10.80 | 570 |
| 2015-11-19 | $17.15 | $17.15 | $17.15 | $17.15 | $11.19 | 0 |
| 2015-11-18 | $17.15 | $17.15 | $17.15 | $17.15 | $11.19 | 500 |
| 2015-11-17 | $17.15 | $17.15 | $17.15 | $17.15 | $11.19 | 0 |
| 2015-11-16 | $17.15 | $17.15 | $17.15 | $17.15 | $11.19 | 0 |
| 2015-11-13 | $17.15 | $17.15 | $17.15 | $17.15 | $11.19 | 500 |
| 2015-11-12 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 0 |
| 2015-11-11 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 0 |
| 2015-11-10 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 10 |
| 2015-11-09 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 0 |
| 2015-11-06 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 0 |
| 2015-11-05 | $17.25 | $17.25 | $17.24 | $17.24 | $11.25 | 2,000 |
| 2015-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $11.09 | 700 |
| 2015-11-03 | $16.99 | $17.00 | $16.99 | $17.00 | $11.09 | 400 |
| 2015-11-02 | $16.80 | $16.80 | $16.55 | $16.62 | $10.84 | 4,100 |
| 2015-10-30 | $16.85 | $17.00 | $16.80 | $17.00 | $11.09 | 650 |
| 2015-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $11.03 | 100 |
| 2015-10-28 | $17.00 | $17.48 | $17.00 | $17.48 | $11.41 | 700 |
| 2015-10-27 | $17.30 | $17.30 | $17.00 | $17.00 | $11.09 | 500 |
| 2015-10-26 | $18.75 | $18.75 | $17.50 | $17.50 | $11.42 | 1,514 |
| 2015-10-23 | $17.80 | $17.80 | $17.50 | $17.50 | $11.42 | 1,300 |
| 2015-10-22 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-20 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 750 |
| 2015-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 11,100 |
| 2015-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 120 |
| 2015-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 325 |
| 2015-10-08 | $18.00 | $18.00 | $17.80 | $17.80 | $11.61 | 1,978 |
| 2015-10-07 | $17.98 | $18.00 | $17.98 | $18.00 | $11.74 | 1,175 |
| 2015-10-06 | $17.50 | $17.50 | $17.50 | $17.50 | $11.42 | 60 |
| 2015-10-05 | $17.90 | $17.90 | $16.50 | $17.50 | $11.42 | 7,346 |
| 2015-10-02 | $17.97 | $18.00 | $17.90 | $18.00 | $11.74 | 1,390 |
| 2015-10-01 | $17.98 | $17.98 | $17.98 | $17.98 | $11.73 | 0 |
| 2015-09-30 | $17.98 | $17.98 | $17.98 | $17.98 | $11.73 | 100 |
| 2015-09-29 | $17.40 | $17.40 | $16.99 | $17.00 | $11.09 | 6,442 |
| 2015-09-28 | $17.75 | $17.75 | $17.75 | $17.75 | $11.58 | 60 |
| 2015-09-25 | $17.75 | $17.95 | $17.75 | $17.75 | $11.58 | 340 |
| 2015-09-24 | $17.15 | $17.75 | $17.08 | $17.75 | $11.58 | 0 |
| 2015-09-23 | $17.15 | $17.75 | $17.08 | $17.75 | $11.58 | 0 |
| 2015-09-22 | $17.15 | $17.75 | $17.08 | $17.75 | $11.58 | 3,183 |
| 2015-09-21 | $17.54 | $17.54 | $17.54 | $17.54 | $11.44 | 126 |
| 2015-09-18 | $17.77 | $17.77 | $17.02 | $17.30 | $11.29 | 0 |
| 2015-09-17 | $17.77 | $17.77 | $17.02 | $17.30 | $11.29 | 0 |
| 2015-09-16 | $17.77 | $17.77 | $17.02 | $17.30 | $11.29 | 0 |
| 2015-09-15 | $17.77 | $17.77 | $17.02 | $17.30 | $11.29 | 2,270 |
| 2015-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 0 |
| 2015-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 400 |
| 2015-09-10 | $18.25 | $18.25 | $17.77 | $17.77 | $11.59 | 1,050 |
| 2015-09-09 | $18.00 | $18.25 | $18.00 | $18.25 | $11.91 | 323 |
| 2015-09-08 | $17.80 | $17.80 | $17.75 | $17.75 | $11.58 | 0 |
| 2015-09-04 | $17.80 | $17.80 | $17.75 | $17.75 | $11.58 | 1,480 |
| 2015-09-03 | $18.80 | $18.80 | $18.80 | $18.80 | $12.27 | 100 |
| 2015-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 159 |
| 2015-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 1,085 |
| 2015-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 170 |
| 2015-08-28 | $18.80 | $20.00 | $18.80 | $18.80 | $12.27 | 100 |
| 2015-08-27 | $18.80 | $20.00 | $18.80 | $18.80 | $12.27 | 0 |
| 2015-08-26 | $18.80 | $20.00 | $18.80 | $18.80 | $12.27 | 18 |
| 2015-08-25 | $18.80 | $20.00 | $18.80 | $18.80 | $12.27 | 895 |
| 2015-08-24 | $18.14 | $18.14 | $17.75 | $17.75 | $11.58 | 1,600 |
Burnham Holdings Inc - Class A (BURCA) News Headlines
Recent Burnham Holdings Inc - Class A (BURCA) News
Similar Companies to Burnham Holdings Inc - Class A (BURCA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |