Cincinnati Bancorp Inc (CNNB) Exchange: NASDAQ
Data as of April 26, 2024
$13.19 ($0.00) 0.00%
Cincinnati Bancorp Inc - Daily Information
Click for more stock information on Cincinnati Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.19 |
| Previous Close | $13.19 |
| High | $13.19 |
| Low | $13.19 |
| Adjusted Open | $13.19 |
| Previous Adjusted Close | $13.19 |
| Adjusted High | $13.19 |
| Adjusted Low | $13.19 |
About Cincinnati Bancorp Inc (CNNB)
Cincinnati Bancorp Inc. is the holding company for Cincinnati Federal. Cincinnati Federal operates four locations in Cincinnati, Ohio and two locations in Northern Kentucky. Our business operations are conducted in Hamilton, Warren, Butler and Clermont counties in Ohio, Boone, Kenton, and Campbell counties in Kentucky and Dearborn County in Indiana. Cincinnati Federal operates an active mortgage banking unit, which originates both loans for sale into the secondary market and for retention in our portfolio. The mortgage banking unit operates from a loan production office located in Milford, Ohio. Cincinnati Bancorp common shares are traded on the NASDAQ Capital Market Exchange under the symbol "CNNB."
Invest in Cincinnati Bancorp Inc (CNNB)
Historical Stock Data for Cincinnati Bancorp Inc (CNNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 10 |
| 2023-10-31 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 100 |
| 2023-10-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-10-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2023-10-26 | $12.90 | $12.90 | $12.75 | $12.90 | $12.90 | 305 |
| 2023-10-25 | $12.30 | $12.40 | $12.30 | $12.40 | $12.40 | 2,162 |
| 2023-10-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 110 |
| 2023-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-10-19 | $12.71 | $12.71 | $12.50 | $12.50 | $12.50 | 520 |
| 2023-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-17 | $13.05 | $13.11 | $13.00 | $13.00 | $13.00 | 600 |
| 2023-10-16 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2023-10-13 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2023-10-12 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 100 |
| 2023-10-11 | $13.21 | $13.21 | $13.15 | $13.15 | $13.15 | 200 |
| 2023-10-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-10-09 | $13.55 | $13.55 | $13.50 | $13.55 | $13.55 | 7,000 |
| 2023-10-06 | $13.55 | $13.55 | $13.50 | $13.55 | $13.55 | 8,260 |
| 2023-10-05 | $13.50 | $13.50 | $13.26 | $13.50 | $13.50 | 3,997 |
| 2023-10-04 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 6,500 |
| 2023-10-03 | $13.53 | $13.65 | $13.39 | $13.65 | $13.65 | 5,078 |
| 2023-10-02 | $13.66 | $13.66 | $13.53 | $13.55 | $13.55 | 3,651 |
| 2023-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2023-09-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 790 |
| 2023-09-27 | $13.84 | $13.85 | $13.84 | $13.85 | $13.85 | 600 |
| 2023-09-26 | $13.64 | $13.85 | $13.63 | $13.85 | $13.85 | 2,100 |
| 2023-09-25 | $13.95 | $13.95 | $13.62 | $13.62 | $13.62 | 736 |
| 2023-09-22 | $13.85 | $13.85 | $13.67 | $13.67 | $13.67 | 1,873 |
| 2023-09-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2 |
| 2023-09-20 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 13,266 |
| 2023-09-19 | $14.00 | $14.00 | $13.86 | $13.86 | $13.86 | 7,100 |
| 2023-09-18 | $14.05 | $14.05 | $13.95 | $14.00 | $14.00 | 1,200 |
| 2023-09-15 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 17,000 |
| 2023-09-14 | $13.98 | $14.00 | $13.98 | $14.00 | $14.00 | 3,034 |
| 2023-09-13 | $13.99 | $14.00 | $13.91 | $13.91 | $13.91 | 4,501 |
| 2023-09-12 | $13.99 | $14.00 | $13.91 | $13.99 | $13.99 | 10,462 |
| 2023-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2023-09-07 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 2,346 |
| 2023-09-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 198 |
| 2023-09-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 8 |
| 2023-09-01 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,213 |
| 2023-08-31 | $13.98 | $14.00 | $13.57 | $14.00 | $14.00 | 3,519 |
| 2023-08-30 | $14.25 | $14.25 | $13.75 | $13.90 | $13.90 | 2,400 |
| 2023-08-29 | $14.70 | $14.70 | $13.91 | $14.59 | $14.59 | 1,779 |
| 2023-08-28 | $14.35 | $14.67 | $13.76 | $13.80 | $13.80 | 3,893 |
| 2023-08-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 300 |
| 2023-08-24 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 100 |
| 2023-08-23 | $14.38 | $14.38 | $13.88 | $13.88 | $13.88 | 210 |
| 2023-08-22 | $14.09 | $14.09 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2023-08-21 | $14.79 | $14.79 | $14.20 | $14.20 | $14.20 | 700 |
| 2023-08-18 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 100 |
| 2023-08-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-08-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 100 |
| 2023-08-15 | $14.31 | $14.31 | $14.30 | $14.30 | $14.30 | 401 |
| 2023-08-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 105 |
| 2023-08-11 | $14.59 | $14.59 | $14.50 | $14.50 | $14.50 | 4,339 |
| 2023-08-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 111 |
| 2023-08-09 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 2,497 |
| 2023-08-08 | $14.71 | $14.81 | $14.58 | $14.75 | $14.75 | 1,700 |
| 2023-08-07 | $14.99 | $15.00 | $14.75 | $15.00 | $15.00 | 6,925 |
| 2023-08-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
| 2023-08-03 | $14.67 | $14.99 | $14.67 | $14.99 | $14.99 | 1,339 |
| 2023-08-02 | $15.00 | $15.00 | $14.50 | $14.98 | $14.98 | 7,351 |
| 2023-08-01 | $14.99 | $14.99 | $14.55 | $14.98 | $14.98 | 4,324 |
| 2023-07-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 501 |
| 2023-07-28 | $14.70 | $14.90 | $14.61 | $14.90 | $14.90 | 2,789 |
| 2023-07-27 | $14.90 | $14.90 | $14.30 | $14.90 | $14.90 | 1,476 |
| 2023-07-26 | $14.75 | $14.75 | $14.50 | $14.75 | $14.75 | 2,091 |
| 2023-07-25 | $14.10 | $15.00 | $14.10 | $15.00 | $15.00 | 8,513 |
| 2023-07-24 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 15,478 |
| 2023-07-21 | $13.75 | $13.90 | $13.75 | $13.90 | $13.90 | 941 |
| 2023-07-20 | $13.70 | $13.75 | $13.70 | $13.73 | $13.73 | 21,189 |
| 2023-07-19 | $13.70 | $13.70 | $13.68 | $13.70 | $13.70 | 10,105 |
| 2023-07-18 | $13.69 | $13.70 | $13.54 | $13.61 | $13.61 | 7,841 |
| 2023-07-17 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 1,800 |
| 2023-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5 |
| 2023-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2023-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 11 |
| 2023-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 260 |
| 2023-07-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 40 |
| 2023-07-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,575 |
| 2023-07-06 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 544 |
| 2023-07-05 | $13.75 | $13.75 | $13.43 | $13.43 | $13.43 | 910 |
| 2023-07-03 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 1,358 |
| 2023-06-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-06-29 | $14.00 | $14.00 | $13.05 | $13.89 | $13.89 | 1,342 |
| 2023-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-06-27 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 600 |
| 2023-06-26 | $14.00 | $14.00 | $13.85 | $14.00 | $14.00 | 6,175 |
| 2023-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 152 |
| 2023-06-22 | $14.10 | $14.10 | $13.72 | $14.00 | $14.00 | 2,532 |
| 2023-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 600 |
| 2023-06-20 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 1,317 |
| 2023-06-16 | $13.98 | $14.00 | $13.98 | $14.00 | $14.00 | 2,051 |
| 2023-06-15 | $14.09 | $14.10 | $14.00 | $14.00 | $14.00 | 43,859 |
| 2023-06-14 | $14.30 | $14.30 | $14.14 | $14.30 | $14.30 | 2,148 |
| 2023-06-13 | $14.46 | $14.46 | $14.29 | $14.30 | $14.30 | 2,370 |
| 2023-06-12 | $14.25 | $14.48 | $14.13 | $14.13 | $14.13 | 1,236 |
| 2023-06-09 | $14.35 | $14.66 | $14.31 | $14.31 | $14.31 | 3,401 |
| 2023-06-08 | $14.23 | $14.23 | $14.00 | $14.01 | $14.01 | 2,844 |
| 2023-06-07 | $14.00 | $14.38 | $13.69 | $14.37 | $14.37 | 7,190 |
| 2023-06-06 | $13.97 | $13.97 | $13.69 | $13.90 | $13.90 | 955 |
| 2023-06-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 101 |
| 2023-06-02 | $13.99 | $13.99 | $13.65 | $13.68 | $13.68 | 6,537 |
| 2023-06-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 250 |
| 2023-05-31 | $14.19 | $14.19 | $13.65 | $13.85 | $13.85 | 3,783 |
| 2023-05-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4,900 |
| 2023-05-26 | $14.18 | $14.19 | $14.00 | $14.00 | $14.00 | 2,850 |
| 2023-05-25 | $14.01 | $14.29 | $13.98 | $14.00 | $14.00 | 4,300 |
| 2023-05-24 | $14.25 | $14.39 | $14.10 | $14.10 | $14.10 | 3,869 |
| 2023-05-23 | $14.19 | $14.50 | $14.00 | $14.00 | $14.00 | 6,941 |
| 2023-05-22 | $13.93 | $14.24 | $13.93 | $14.00 | $14.00 | 15,022 |
| 2023-05-19 | $14.38 | $14.59 | $14.00 | $14.00 | $14.00 | 30,262 |
| 2023-05-18 | $15.05 | $15.15 | $14.16 | $14.35 | $14.35 | 21,223 |
| 2023-05-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2023-05-16 | $13.26 | $13.39 | $13.10 | $13.10 | $13.10 | 4,699 |
| 2023-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-12 | $13.26 | $13.50 | $13.26 | $13.50 | $13.50 | 601 |
| 2023-05-11 | $13.65 | $13.65 | $13.50 | $13.50 | $13.50 | 376 |
| 2023-05-10 | $13.80 | $13.80 | $13.50 | $13.55 | $13.55 | 200 |
| 2023-05-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-05-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-05-05 | $13.15 | $13.55 | $13.15 | $13.55 | $13.55 | 200 |
| 2023-05-04 | $13.55 | $13.55 | $13.06 | $13.06 | $13.06 | 2,697 |
| 2023-05-03 | $13.20 | $13.50 | $13.20 | $13.20 | $13.20 | 916 |
| 2023-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
| 2023-05-01 | $13.30 | $13.55 | $13.30 | $13.30 | $13.30 | 2,264 |
| 2023-04-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2023-04-27 | $13.55 | $13.55 | $13.30 | $13.30 | $13.30 | 3,174 |
| 2023-04-26 | $13.80 | $13.80 | $13.68 | $13.68 | $13.68 | 215 |
| 2023-04-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 500 |
| 2023-04-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-21 | $14.00 | $14.00 | $13.85 | $14.00 | $14.00 | 401 |
| 2023-04-20 | $14.15 | $14.15 | $13.50 | $13.50 | $13.50 | 500 |
| 2023-04-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2023-04-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 200 |
| 2023-04-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 300 |
| 2023-04-14 | $13.36 | $13.36 | $13.17 | $13.17 | $13.17 | 9,452 |
| 2023-04-13 | $14.15 | $14.15 | $13.10 | $13.27 | $13.27 | 48,483 |
| 2023-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2023-04-11 | $14.36 | $14.50 | $14.15 | $14.15 | $14.15 | 1,205 |
| 2023-04-10 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 6,281 |
| 2023-04-06 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 100 |
| 2023-04-05 | $14.45 | $14.45 | $14.36 | $14.37 | $14.37 | 6,339 |
| 2023-04-04 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 16 |
| 2023-04-03 | $14.50 | $14.52 | $14.37 | $14.44 | $14.44 | 2,400 |
| 2023-03-31 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 200 |
| 2023-03-30 | $15.50 | $15.50 | $15.05 | $15.10 | $15.10 | 900 |
| 2023-03-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-03-28 | $15.33 | $15.33 | $15.20 | $15.20 | $15.20 | 200 |
| 2023-03-27 | $15.00 | $15.27 | $15.00 | $15.27 | $15.27 | 587 |
| 2023-03-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 100 |
| 2023-03-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 597 |
| 2023-03-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-03-21 | $14.12 | $14.50 | $14.12 | $14.50 | $14.50 | 1,595 |
| 2023-03-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-17 | $14.75 | $14.75 | $14.07 | $14.07 | $14.07 | 244 |
| 2023-03-16 | $14.31 | $14.50 | $13.67 | $14.50 | $14.50 | 3,490 |
| 2023-03-15 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 223 |
| 2023-03-14 | $14.65 | $14.90 | $14.65 | $14.80 | $14.80 | 3,400 |
| 2023-03-13 | $15.88 | $15.88 | $13.57 | $15.10 | $15.10 | 1,400 |
| 2023-03-10 | $16.00 | $16.00 | $15.12 | $15.14 | $15.14 | 6,619 |
| 2023-03-09 | $16.89 | $16.90 | $16.25 | $16.25 | $16.25 | 3,604 |
| 2023-03-08 | $16.31 | $16.89 | $16.26 | $16.89 | $16.89 | 450 |
| 2023-03-07 | $16.29 | $16.58 | $16.29 | $16.50 | $16.50 | 400 |
| 2023-03-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 299 |
| 2023-03-03 | $16.98 | $16.98 | $16.40 | $16.40 | $16.40 | 203 |
| 2023-03-02 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-03-01 | $16.31 | $16.42 | $16.26 | $16.26 | $16.26 | 300 |
| 2023-02-28 | $17.00 | $17.00 | $16.25 | $16.25 | $16.25 | 1,785 |
| 2023-02-27 | $16.86 | $16.86 | $16.85 | $16.85 | $16.85 | 202 |
| 2023-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-23 | $17.00 | $17.02 | $17.00 | $17.00 | $17.00 | 1,832 |
| 2023-02-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 88 |
| 2023-02-21 | $17.19 | $17.20 | $16.60 | $16.60 | $16.60 | 1,617 |
| 2023-02-17 | $17.19 | $17.19 | $16.60 | $17.18 | $17.18 | 5,698 |
| 2023-02-16 | $17.18 | $17.19 | $16.58 | $16.58 | $16.58 | 1,024 |
| 2023-02-15 | $17.19 | $17.27 | $16.53 | $16.92 | $16.92 | 4,040 |
| 2023-02-14 | $17.14 | $17.15 | $17.14 | $17.15 | $17.15 | 1,054 |
| 2023-02-13 | $17.40 | $17.40 | $16.90 | $16.92 | $16.92 | 5,778 |
| 2023-02-10 | $17.19 | $17.34 | $17.15 | $17.15 | $17.15 | 1,795 |
| 2023-02-09 | $17.05 | $17.10 | $16.54 | $17.10 | $17.10 | 4,672 |
| 2023-02-08 | $16.99 | $17.10 | $16.62 | $17.05 | $17.05 | 5,157 |
| 2023-02-07 | $15.30 | $17.70 | $15.20 | $16.61 | $16.61 | 42,948 |
| 2023-02-06 | $15.15 | $15.31 | $14.80 | $15.30 | $15.30 | 12,702 |
| 2023-02-03 | $15.64 | $15.64 | $14.75 | $15.00 | $15.00 | 54,614 |
| 2023-02-02 | $15.20 | $16.50 | $15.20 | $15.71 | $15.71 | 7,913 |
| 2023-02-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 202 |
| 2023-01-31 | $15.16 | $15.16 | $15.15 | $15.16 | $15.16 | 1,002 |
| 2023-01-30 | $15.10 | $15.10 | $15.07 | $15.10 | $15.10 | 14,272 |
| 2023-01-27 | $15.06 | $15.13 | $15.06 | $15.10 | $15.10 | 4,711 |
| 2023-01-26 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 142 |
| 2023-01-25 | $15.10 | $15.18 | $15.10 | $15.18 | $15.18 | 5,477 |
| 2023-01-24 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 15 |
| 2023-01-23 | $15.10 | $15.10 | $15.05 | $15.09 | $15.09 | 4,943 |
| 2023-01-20 | $15.08 | $15.13 | $15.01 | $15.04 | $15.04 | 10,378 |
| 2023-01-19 | $15.13 | $15.13 | $15.00 | $15.00 | $15.00 | 6,218 |
| 2023-01-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 31 |
| 2023-01-17 | $15.13 | $15.13 | $15.00 | $15.00 | $15.00 | 5,509 |
| 2023-01-13 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 160 |
| 2023-01-12 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 271 |
| 2023-01-11 | $15.04 | $15.40 | $15.02 | $15.40 | $15.40 | 2,547 |
| 2023-01-10 | $15.00 | $15.55 | $14.94 | $15.55 | $15.55 | 3,370 |
| 2023-01-09 | $15.05 | $15.05 | $15.03 | $15.03 | $15.03 | 709 |
| 2023-01-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 244 |
| 2023-01-05 | $15.05 | $15.05 | $14.91 | $15.04 | $15.04 | 941 |
| 2023-01-04 | $14.87 | $15.05 | $14.87 | $14.98 | $14.98 | 2,387 |
| 2023-01-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 511 |
| 2022-12-30 | $15.04 | $15.15 | $15.04 | $15.13 | $15.13 | 1,818 |
| 2022-12-29 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 338 |
| 2022-12-28 | $15.21 | $15.21 | $15.17 | $15.17 | $15.17 | 535 |
| 2022-12-27 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 529 |
| 2022-12-23 | $14.99 | $15.20 | $14.98 | $15.20 | $15.20 | 2,479 |
| 2022-12-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 224 |
| 2022-12-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 374 |
| 2022-12-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,245 |
| 2022-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,525 |
| 2022-12-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,164 |
| 2022-12-15 | $14.79 | $14.80 | $14.79 | $14.80 | $14.80 | 1,223 |
| 2022-12-14 | $14.80 | $14.80 | $14.76 | $14.76 | $14.76 | 478 |
| 2022-12-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 285 |
| 2022-12-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,089 |
| 2022-12-09 | $14.83 | $14.87 | $14.83 | $14.83 | $14.83 | 6,481 |
| 2022-12-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 320 |
| 2022-12-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 37 |
| 2022-12-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 136 |
| 2022-12-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 84 |
| 2022-12-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 885 |
| 2022-12-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 36 |
| 2022-11-30 | $14.81 | $14.82 | $14.81 | $14.82 | $14.82 | 1,685 |
| 2022-11-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,856 |
| 2022-11-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,102 |
| 2022-11-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 135 |
| 2022-11-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 453 |
| 2022-11-22 | $14.82 | $14.91 | $14.82 | $14.90 | $14.90 | 2,538 |
| 2022-11-21 | $14.83 | $14.83 | $14.82 | $14.82 | $14.82 | 612 |
| 2022-11-18 | $14.86 | $14.87 | $14.75 | $14.77 | $14.77 | 3,292 |
| 2022-11-17 | $14.80 | $14.82 | $14.70 | $14.70 | $14.70 | 5,838 |
| 2022-11-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 1,373 |
| 2022-11-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 422 |
| 2022-11-14 | $14.72 | $14.79 | $14.66 | $14.79 | $14.79 | 3,097 |
| 2022-11-11 | $14.76 | $14.76 | $14.65 | $14.65 | $14.65 | 1,222 |
| 2022-11-10 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 308 |
| 2022-11-09 | $14.79 | $14.79 | $14.60 | $14.60 | $14.60 | 2,080 |
| 2022-11-08 | $14.72 | $14.74 | $14.72 | $14.74 | $14.74 | 1,299 |
| 2022-11-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 366 |
| 2022-11-04 | $14.77 | $14.79 | $14.77 | $14.79 | $14.79 | 1,076 |
| 2022-11-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 46 |
| 2022-11-02 | $14.75 | $14.75 | $14.61 | $14.61 | $14.61 | 6,458 |
| 2022-11-01 | $14.78 | $14.79 | $14.78 | $14.78 | $14.78 | 1,803 |
| 2022-10-31 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 222 |
| 2022-10-28 | $14.71 | $14.78 | $14.71 | $14.76 | $14.76 | 3,074 |
| 2022-10-27 | $14.72 | $14.76 | $14.70 | $14.72 | $14.72 | 5,772 |
| 2022-10-26 | $14.56 | $14.58 | $14.56 | $14.58 | $14.58 | 1,870 |
| 2022-10-25 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 337 |
| 2022-10-24 | $14.68 | $14.68 | $14.52 | $14.52 | $14.52 | 823 |
| 2022-10-21 | $14.65 | $14.75 | $14.52 | $14.52 | $14.52 | 1,629 |
| 2022-10-20 | $14.97 | $14.97 | $14.75 | $14.75 | $14.75 | 1,137 |
| 2022-10-19 | $14.61 | $14.61 | $14.52 | $14.52 | $14.52 | 487 |
| 2022-10-18 | $14.56 | $14.56 | $14.51 | $14.52 | $14.52 | 1,570 |
| 2022-10-17 | $14.52 | $14.63 | $14.45 | $14.45 | $14.45 | 2,503 |
| 2022-10-14 | $14.52 | $14.52 | $14.45 | $14.45 | $14.45 | 581 |
| 2022-10-13 | $14.42 | $14.51 | $14.42 | $14.51 | $14.51 | 865 |
| 2022-10-12 | $14.49 | $14.49 | $14.42 | $14.42 | $14.42 | 709 |
| 2022-10-11 | $14.50 | $14.50 | $14.45 | $14.45 | $14.45 | 4,472 |
| 2022-10-10 | $14.60 | $14.66 | $14.42 | $14.66 | $14.66 | 3,030 |
| 2022-10-07 | $14.60 | $14.67 | $14.42 | $14.42 | $14.42 | 2,579 |
| 2022-10-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 638 |
| 2022-10-05 | $14.43 | $14.69 | $14.43 | $14.60 | $14.60 | 3,029 |
| 2022-10-04 | $14.50 | $14.76 | $14.40 | $14.40 | $14.40 | 2,291 |
| 2022-10-03 | $14.58 | $15.12 | $14.36 | $14.37 | $14.37 | 4,358 |
| 2022-09-30 | $15.03 | $15.15 | $14.65 | $14.67 | $14.67 | 6,138 |
| 2022-09-29 | $15.01 | $15.16 | $14.50 | $14.66 | $14.66 | 2,292 |
| 2022-09-28 | $14.90 | $15.29 | $14.50 | $14.50 | $14.50 | 2,159 |
| 2022-09-27 | $14.59 | $15.30 | $14.51 | $15.30 | $15.30 | 4,213 |
| 2022-09-26 | $14.60 | $14.60 | $14.52 | $14.52 | $14.52 | 515 |
| 2022-09-23 | $14.51 | $14.70 | $14.50 | $14.70 | $14.70 | 2,089 |
| 2022-09-22 | $14.50 | $14.58 | $14.50 | $14.57 | $14.57 | 4,941 |
| 2022-09-21 | $14.33 | $14.50 | $14.33 | $14.50 | $14.50 | 842 |
| 2022-09-20 | $14.79 | $14.79 | $14.31 | $14.31 | $14.31 | 5,180 |
| 2022-09-19 | $15.48 | $15.48 | $14.25 | $14.50 | $14.50 | 110,779 |
| 2022-09-16 | $15.05 | $15.05 | $14.94 | $14.94 | $14.94 | 2,797 |
| 2022-09-15 | $15.10 | $15.21 | $15.05 | $15.05 | $15.05 | 2,577 |
| 2022-09-14 | $15.86 | $15.86 | $15.10 | $15.10 | $15.10 | 2,898 |
| 2022-09-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 776 |
| 2022-09-12 | $15.54 | $15.98 | $15.46 | $15.46 | $15.46 | 8,536 |
| 2022-09-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 242 |
| 2022-09-08 | $15.24 | $15.32 | $15.20 | $15.30 | $15.30 | 4,416 |
| 2022-09-07 | $15.24 | $15.24 | $15.20 | $15.20 | $15.20 | 1,528 |
| 2022-09-06 | $15.21 | $15.22 | $15.21 | $15.22 | $15.22 | 2,343 |
| 2022-09-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 592 |
| 2022-09-01 | $15.14 | $15.22 | $15.10 | $15.22 | $15.22 | 6,121 |
| 2022-08-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 528 |
| 2022-08-30 | $15.20 | $15.20 | $15.16 | $15.20 | $15.20 | 785 |
| 2022-08-29 | $15.19 | $15.24 | $15.15 | $15.20 | $15.20 | 1,285 |
| 2022-08-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 60 |
| 2022-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 5,111 |
| 2022-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 78 |
| 2022-08-23 | $15.13 | $15.25 | $15.13 | $15.25 | $15.25 | 291 |
| 2022-08-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 61 |
| 2022-08-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 501 |
| 2022-08-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 219 |
| 2022-08-17 | $15.10 | $15.11 | $15.10 | $15.10 | $15.10 | 790 |
| 2022-08-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 186 |
| 2022-08-15 | $15.10 | $15.15 | $15.10 | $15.15 | $15.15 | 2,709 |
| 2022-08-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 197 |
| 2022-08-11 | $15.14 | $15.14 | $15.02 | $15.02 | $15.02 | 401 |
| 2022-08-10 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 339 |
| 2022-08-09 | $15.07 | $15.13 | $15.07 | $15.13 | $15.13 | 700 |
| 2022-08-08 | $14.73 | $14.75 | $14.70 | $14.75 | $14.75 | 6,095 |
| 2022-08-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 116 |
| 2022-08-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 76 |
| 2022-08-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 63 |
| 2022-08-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 23 |
| 2022-08-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 24 |
| 2022-07-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-07-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 97 |
| 2022-07-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 146 |
| 2022-07-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 49 |
| 2022-07-25 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 149 |
| 2022-07-22 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 420 |
| 2022-07-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 430 |
| 2022-07-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 80 |
| 2022-07-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 327 |
| 2022-07-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 39 |
| 2022-07-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 144 |
| 2022-07-14 | $14.45 | $14.50 | $14.45 | $14.45 | $14.45 | 1,982 |
| 2022-07-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-07-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 13 |
| 2022-07-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-07-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 206 |
| 2022-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 441 |
| 2022-07-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 53 |
| 2022-07-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 349 |
| 2022-07-01 | $14.56 | $14.74 | $14.51 | $14.66 | $14.66 | 1,645 |
| 2022-06-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1 |
| 2022-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 41 |
| 2022-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 556 |
| 2022-06-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 128 |
| 2022-06-24 | $14.22 | $14.75 | $14.22 | $14.75 | $14.75 | 810 |
| 2022-06-23 | $14.69 | $14.69 | $14.21 | $14.21 | $14.21 | 440 |
| 2022-06-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 364 |
| 2022-06-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 210 |
| 2022-06-17 | $14.88 | $14.88 | $14.63 | $14.87 | $14.87 | 1,333 |
| 2022-06-16 | $14.62 | $14.88 | $14.49 | $14.62 | $14.62 | 1,157 |
| 2022-06-15 | $14.55 | $14.88 | $14.39 | $14.39 | $14.39 | 2,180 |
| 2022-06-14 | $14.53 | $14.53 | $14.20 | $14.20 | $14.20 | 235 |
| 2022-06-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 27 |
| 2022-06-10 | $14.16 | $14.67 | $14.16 | $14.67 | $14.67 | 218 |
| 2022-06-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 16 |
| 2022-06-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 33 |
| 2022-06-07 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 294 |
| 2022-06-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 237 |
| 2022-06-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 53 |
| 2022-06-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 132 |
| 2022-06-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2022-05-31 | $14.60 | $14.60 | $14.59 | $14.60 | $14.60 | 507 |
| 2022-05-27 | $14.62 | $14.64 | $14.14 | $14.14 | $14.14 | 1,017 |
| 2022-05-26 | $14.43 | $14.43 | $14.40 | $14.40 | $14.40 | 580 |
| 2022-05-25 | $14.25 | $14.47 | $14.25 | $14.47 | $14.47 | 1,340 |
| 2022-05-24 | $14.32 | $14.35 | $14.19 | $14.35 | $14.35 | 2,010 |
| 2022-05-23 | $14.20 | $14.45 | $14.20 | $14.45 | $14.45 | 940 |
| 2022-05-20 | $14.36 | $14.36 | $14.06 | $14.06 | $14.06 | 552 |
| 2022-05-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 231 |
| 2022-05-18 | $14.52 | $14.60 | $14.35 | $14.40 | $14.40 | 2,617 |
| 2022-05-17 | $14.35 | $14.89 | $14.35 | $14.89 | $14.89 | 2,893 |
| 2022-05-16 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 311 |
| 2022-05-13 | $14.85 | $14.90 | $14.37 | $14.86 | $14.86 | 3,179 |
| 2022-05-12 | $13.89 | $15.18 | $13.89 | $15.15 | $15.15 | 4,388 |
| 2022-05-11 | $13.81 | $13.81 | $13.75 | $13.78 | $13.78 | 6,028 |
| 2022-05-10 | $13.84 | $13.90 | $13.81 | $13.84 | $13.84 | 4,607 |
| 2022-05-09 | $14.05 | $14.05 | $13.90 | $13.90 | $13.90 | 4,102 |
| 2022-05-06 | $14.31 | $14.31 | $14.00 | $14.05 | $14.05 | 8,551 |
| 2022-05-05 | $14.31 | $14.65 | $14.31 | $14.31 | $14.31 | 3,853 |
| 2022-05-04 | $14.66 | $14.74 | $14.31 | $14.31 | $14.31 | 1,177 |
| 2022-05-03 | $14.31 | $14.66 | $14.31 | $14.66 | $14.66 | 6,941 |
| 2022-05-02 | $15.22 | $15.22 | $14.84 | $15.04 | $15.04 | 7,533 |
| 2022-04-29 | $15.05 | $15.25 | $14.65 | $14.65 | $14.65 | 5,431 |
| 2022-04-28 | $15.51 | $15.74 | $15.31 | $15.60 | $14.60 | 11,694 |
| 2022-04-27 | $15.50 | $15.78 | $15.50 | $15.50 | $14.51 | 6,256 |
| 2022-04-26 | $15.61 | $15.85 | $15.55 | $15.55 | $14.56 | 3,863 |
| 2022-04-25 | $15.50 | $15.54 | $15.50 | $15.54 | $14.55 | 1,033 |
| 2022-04-22 | $15.52 | $15.77 | $15.50 | $15.53 | $14.54 | 3,299 |
| 2022-04-21 | $15.42 | $15.71 | $15.40 | $15.66 | $14.66 | 3,935 |
| 2022-04-20 | $15.92 | $15.92 | $15.92 | $15.92 | $14.90 | 151 |
| 2022-04-19 | $15.90 | $15.92 | $15.90 | $15.92 | $14.90 | 746 |
| 2022-04-18 | $15.93 | $15.94 | $15.93 | $15.94 | $14.92 | 871 |
| 2022-04-14 | $15.40 | $15.40 | $15.40 | $15.40 | $14.42 | 1,003 |
| 2022-04-13 | $15.41 | $15.41 | $15.41 | $15.41 | $14.42 | 116 |
| 2022-04-12 | $15.41 | $15.41 | $15.40 | $15.41 | $14.42 | 24,840 |
| 2022-04-11 | $15.48 | $15.48 | $15.40 | $15.40 | $14.42 | 524 |
| 2022-04-08 | $15.60 | $15.60 | $15.60 | $15.60 | $14.60 | 2 |
| 2022-04-07 | $15.50 | $15.60 | $15.40 | $15.60 | $14.60 | 6,122 |
| 2022-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 152 |
| 2022-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 6 |
| 2022-04-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 561 |
| 2022-04-01 | $15.60 | $15.85 | $15.60 | $15.80 | $14.79 | 4,328 |
| 2022-03-31 | $15.85 | $15.85 | $15.85 | $15.85 | $14.84 | 574 |
| 2022-03-30 | $15.45 | $15.45 | $15.45 | $15.45 | $14.46 | 62 |
| 2022-03-29 | $15.85 | $15.85 | $15.45 | $15.45 | $14.46 | 1,763 |
| 2022-03-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.84 | 171 |
| 2022-03-25 | $15.56 | $15.56 | $15.56 | $15.56 | $14.56 | 119 |
| 2022-03-24 | $15.85 | $15.85 | $15.85 | $15.85 | $14.84 | 509 |
| 2022-03-23 | $15.69 | $15.69 | $15.69 | $15.69 | $14.69 | 1,136 |
| 2022-03-22 | $15.69 | $15.69 | $15.69 | $15.69 | $14.69 | 105 |
| 2022-03-21 | $15.60 | $15.69 | $15.60 | $15.69 | $14.69 | 1,090 |
| 2022-03-18 | $15.60 | $15.60 | $15.60 | $15.60 | $14.60 | 797 |
| 2022-03-17 | $15.50 | $15.60 | $15.50 | $15.60 | $14.60 | 1,145 |
| 2022-03-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 1,237 |
| 2022-03-15 | $15.39 | $15.39 | $15.25 | $15.25 | $14.28 | 987 |
| 2022-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 191 |
| 2022-03-11 | $15.30 | $15.34 | $15.30 | $15.34 | $14.36 | 2,517 |
| 2022-03-10 | $15.15 | $15.15 | $15.15 | $15.15 | $14.18 | 351 |
| 2022-03-09 | $14.79 | $14.79 | $14.79 | $14.79 | $13.84 | 1 |
| 2022-03-08 | $14.79 | $14.79 | $14.79 | $14.79 | $13.84 | 116 |
| 2022-03-07 | $15.35 | $15.35 | $14.79 | $14.79 | $13.84 | 518 |
| 2022-03-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.37 | 287 |
| 2022-03-03 | $15.24 | $15.24 | $15.24 | $15.24 | $14.27 | 226 |
| 2022-03-02 | $15.24 | $15.24 | $15.24 | $15.24 | $14.27 | 609 |
| 2022-03-01 | $15.11 | $15.11 | $14.96 | $14.96 | $14.00 | 326 |
| 2022-02-28 | $14.74 | $15.50 | $14.74 | $15.48 | $14.49 | 1,070 |
| 2022-02-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 89 |
| 2022-02-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 216 |
| 2022-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 688 |
| 2022-02-22 | $15.48 | $15.50 | $15.10 | $15.50 | $14.51 | 3,271 |
| 2022-02-18 | $15.65 | $15.65 | $15.65 | $15.65 | $14.65 | 44 |
| 2022-02-17 | $14.90 | $15.65 | $14.85 | $15.65 | $14.65 | 5,779 |
| 2022-02-16 | $14.95 | $15.10 | $14.75 | $14.81 | $13.86 | 6,779 |
| 2022-02-15 | $15.43 | $15.43 | $14.59 | $14.75 | $13.81 | 4,270 |
| 2022-02-14 | $15.85 | $15.85 | $15.85 | $15.85 | $14.84 | 302 |
| 2022-02-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 64 |
| 2022-02-10 | $15.75 | $15.75 | $15.50 | $15.50 | $14.51 | 925 |
| 2022-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 25 |
| 2022-02-08 | $14.95 | $15.50 | $14.95 | $15.50 | $14.51 | 1,323 |
| 2022-02-07 | $15.85 | $15.85 | $14.45 | $14.45 | $13.53 | 1,481 |
| 2022-02-04 | $15.66 | $15.85 | $15.66 | $15.85 | $14.84 | 691 |
| 2022-02-03 | $15.66 | $15.66 | $15.66 | $15.66 | $14.66 | 2,192 |
| 2022-02-02 | $15.23 | $15.23 | $15.23 | $15.23 | $14.26 | 3,504 |
| 2022-02-01 | $14.62 | $14.94 | $14.54 | $14.94 | $13.99 | 4,303 |
| 2022-01-31 | $14.51 | $14.51 | $14.51 | $14.51 | $13.58 | 3,627 |
| 2022-01-28 | $14.72 | $14.73 | $14.72 | $14.73 | $13.79 | 2,026 |
| 2022-01-27 | $14.41 | $14.41 | $14.30 | $14.30 | $13.39 | 2,019 |
| 2022-01-26 | $14.40 | $14.40 | $14.36 | $14.36 | $13.44 | 1,121 |
| 2022-01-25 | $14.35 | $14.35 | $14.30 | $14.30 | $13.39 | 1,072 |
| 2022-01-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 132 |
| 2022-01-21 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 667 |
| 2022-01-20 | $14.81 | $14.81 | $14.81 | $14.81 | $13.86 | 37 |
| 2022-01-19 | $14.81 | $14.81 | $14.53 | $14.81 | $13.86 | 1,068 |
| 2022-01-18 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 122 |
| 2022-01-14 | $14.82 | $14.83 | $14.82 | $14.83 | $13.88 | 894 |
| 2022-01-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 553 |
| 2022-01-12 | $14.40 | $14.40 | $14.38 | $14.38 | $13.46 | 350 |
| 2022-01-11 | $14.61 | $14.62 | $14.61 | $14.62 | $13.69 | 1,961 |
| 2022-01-10 | $14.55 | $14.55 | $14.55 | $14.55 | $13.62 | 52 |
| 2022-01-07 | $14.55 | $14.55 | $14.55 | $14.55 | $13.62 | 0 |
| 2022-01-06 | $14.55 | $14.60 | $14.55 | $14.55 | $13.62 | 943 |
| 2022-01-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.69 | 2 |
| 2022-01-04 | $14.62 | $14.62 | $14.62 | $14.62 | $13.69 | 47 |
| 2022-01-03 | $14.62 | $14.62 | $14.62 | $14.62 | $13.69 | 414 |
| 2021-12-31 | $14.55 | $14.62 | $14.55 | $14.62 | $13.69 | 2,646 |
| 2021-12-30 | $14.55 | $14.55 | $14.55 | $14.55 | $13.62 | 5 |
| 2021-12-29 | $14.55 | $14.55 | $14.55 | $14.55 | $13.62 | 26 |
| 2021-12-28 | $14.52 | $14.55 | $14.50 | $14.55 | $13.62 | 2,510 |
| 2021-12-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.57 | 477 |
| 2021-12-23 | $14.38 | $14.38 | $14.21 | $14.21 | $13.30 | 641 |
| 2021-12-22 | $14.26 | $14.26 | $14.26 | $14.26 | $13.35 | 57 |
| 2021-12-21 | $14.52 | $14.55 | $14.26 | $14.26 | $13.35 | 1,333 |
| 2021-12-20 | $14.67 | $14.67 | $14.67 | $14.67 | $13.73 | 126 |
| 2021-12-17 | $14.25 | $14.67 | $14.25 | $14.67 | $13.73 | 2,302 |
| 2021-12-16 | $14.10 | $14.67 | $14.10 | $14.25 | $13.34 | 2,223 |
| 2021-12-15 | $14.11 | $14.11 | $14.11 | $14.11 | $13.21 | 151 |
| 2021-12-14 | $14.35 | $14.53 | $14.16 | $14.39 | $13.47 | 12,179 |
| 2021-12-13 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 550 |
| 2021-12-10 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 66 |
| 2021-12-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 722 |
| 2021-12-08 | $14.31 | $14.31 | $14.31 | $14.31 | $13.40 | 5 |
| 2021-12-07 | $14.40 | $14.40 | $14.31 | $14.31 | $13.40 | 6,485 |
| 2021-12-06 | $14.41 | $14.41 | $14.40 | $14.40 | $13.48 | 2,922 |
| 2021-12-03 | $14.56 | $14.56 | $14.43 | $14.43 | $13.51 | 1,905 |
| 2021-12-02 | $14.50 | $14.71 | $14.50 | $14.55 | $13.62 | 2,814 |
| 2021-12-01 | $14.50 | $14.50 | $14.40 | $14.45 | $13.53 | 2,171 |
| 2021-11-30 | $14.60 | $14.60 | $14.50 | $14.50 | $13.57 | 591 |
| 2021-11-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.71 | 299 |
| 2021-11-26 | $15.14 | $15.14 | $14.53 | $14.56 | $13.63 | 2,809 |
| 2021-11-24 | $14.58 | $15.43 | $14.58 | $15.25 | $14.28 | 2,551 |
| 2021-11-23 | $15.35 | $15.35 | $15.35 | $15.35 | $14.37 | 46 |
| 2021-11-22 | $15.66 | $15.66 | $15.35 | $15.35 | $14.37 | 649 |
| 2021-11-19 | $14.92 | $14.92 | $14.90 | $14.92 | $13.97 | 1,489 |
| 2021-11-18 | $14.51 | $14.87 | $14.46 | $14.51 | $13.58 | 2,811 |
| 2021-11-17 | $14.79 | $14.79 | $14.79 | $14.79 | $13.84 | 484 |
| 2021-11-16 | $14.68 | $14.72 | $14.68 | $14.68 | $13.74 | 750 |
| 2021-11-15 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 103 |
| 2021-11-12 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 16 |
| 2021-11-11 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 31 |
| 2021-11-10 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 0 |
| 2021-11-09 | $14.75 | $14.78 | $14.75 | $14.78 | $13.84 | 942 |
| 2021-11-08 | $14.45 | $14.71 | $14.45 | $14.70 | $13.76 | 823 |
| 2021-11-05 | $14.55 | $14.55 | $14.40 | $14.40 | $13.48 | 8,555 |
| 2021-11-04 | $14.61 | $14.61 | $14.55 | $14.55 | $13.62 | 2,178 |
| 2021-11-03 | $14.97 | $14.97 | $14.85 | $14.85 | $13.90 | 1,334 |
| 2021-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 329 |
| 2021-11-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.02 | 280 |
| 2021-10-29 | $14.57 | $14.76 | $14.57 | $14.76 | $13.82 | 1,978 |
| 2021-10-28 | $14.69 | $14.69 | $14.69 | $14.69 | $13.75 | 565 |
| 2021-10-27 | $14.64 | $14.65 | $14.64 | $14.65 | $13.71 | 759 |
| 2021-10-26 | $14.56 | $14.68 | $14.55 | $14.67 | $13.73 | 6,095 |
| 2021-10-25 | $14.63 | $14.63 | $14.63 | $14.63 | $13.69 | 274 |
| 2021-10-22 | $14.68 | $14.68 | $14.68 | $14.68 | $13.74 | 234 |
| 2021-10-21 | $14.69 | $14.69 | $14.68 | $14.68 | $13.74 | 455 |
| 2021-10-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.67 | 537 |
| 2021-10-19 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 146 |
| 2021-10-18 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 105 |
| 2021-10-15 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 199 |
| 2021-10-14 | $14.73 | $14.73 | $14.73 | $14.73 | $13.79 | 7 |
| 2021-10-13 | $14.73 | $14.73 | $14.73 | $14.73 | $13.79 | 493 |
| 2021-10-12 | $14.75 | $14.75 | $14.75 | $14.75 | $13.81 | 14 |
| 2021-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $13.81 | 409 |
| 2021-10-08 | $14.45 | $14.50 | $14.41 | $14.43 | $13.51 | 1,205 |
| 2021-10-07 | $14.40 | $14.67 | $14.40 | $14.41 | $13.49 | 1,001 |
| 2021-10-06 | $14.56 | $15.16 | $14.36 | $14.83 | $13.88 | 1,959 |
| 2021-10-05 | $14.80 | $14.80 | $14.36 | $14.36 | $13.44 | 1,167 |
| 2021-10-04 | $14.37 | $14.49 | $14.37 | $14.45 | $13.53 | 1,951 |
| 2021-10-01 | $14.72 | $14.93 | $14.72 | $14.93 | $13.98 | 1,014 |
| 2021-09-30 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 179 |
| 2021-09-29 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 71 |
| 2021-09-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 56 |
| 2021-09-27 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 264 |
| 2021-09-24 | $14.35 | $14.70 | $14.35 | $14.70 | $13.76 | 618 |
| 2021-09-23 | $14.95 | $14.95 | $14.94 | $14.94 | $13.99 | 750 |
| 2021-09-22 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 83 |
| 2021-09-21 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 156 |
| 2021-09-20 | $14.48 | $14.48 | $14.40 | $14.40 | $13.48 | 317 |
| 2021-09-17 | $14.50 | $15.00 | $14.50 | $15.00 | $14.04 | 4,034 |
| 2021-09-16 | $14.41 | $14.41 | $14.41 | $14.41 | $13.49 | 121 |
| 2021-09-15 | $14.41 | $14.41 | $14.41 | $14.41 | $13.49 | 219 |
| 2021-09-14 | $14.41 | $14.41 | $14.41 | $14.41 | $13.49 | 306 |
| 2021-09-13 | $14.51 | $14.51 | $14.51 | $14.51 | $13.58 | 405 |
| 2021-09-10 | $14.41 | $14.41 | $14.40 | $14.40 | $13.48 | 367 |
| 2021-09-09 | $14.75 | $14.76 | $14.75 | $14.76 | $13.82 | 361 |
| 2021-09-08 | $14.40 | $14.73 | $14.40 | $14.73 | $13.78 | 613 |
| 2021-09-07 | $14.36 | $14.54 | $14.36 | $14.54 | $13.61 | 391 |
| 2021-09-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.57 | 255 |
| 2021-09-02 | $14.40 | $14.48 | $14.35 | $14.48 | $13.55 | 2,014 |
| 2021-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.57 | 947 |
| 2021-08-31 | $14.87 | $14.93 | $14.64 | $14.64 | $13.70 | 2,950 |
| 2021-08-30 | $14.67 | $14.67 | $14.67 | $14.67 | $13.73 | 223 |
| 2021-08-27 | $14.66 | $14.95 | $14.66 | $14.67 | $13.73 | 1,638 |
| 2021-08-26 | $14.89 | $14.89 | $14.84 | $14.89 | $13.94 | 1,335 |
| 2021-08-25 | $14.34 | $14.59 | $14.34 | $14.35 | $13.43 | 1,643 |
| 2021-08-24 | $14.20 | $14.47 | $14.20 | $14.47 | $13.55 | 1,815 |
| 2021-08-23 | $14.18 | $14.20 | $14.18 | $14.20 | $13.29 | 2,729 |
| 2021-08-20 | $14.10 | $14.10 | $14.10 | $14.10 | $13.20 | 175 |
| 2021-08-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.20 | 1,550 |
| 2021-08-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.25 | 106 |
| 2021-08-17 | $14.11 | $14.15 | $14.11 | $14.15 | $13.25 | 2,132 |
| 2021-08-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 1,553 |
| 2021-08-13 | $14.23 | $14.30 | $14.23 | $14.30 | $13.39 | 482 |
| 2021-08-12 | $14.20 | $14.30 | $14.20 | $14.30 | $13.39 | 1,814 |
| 2021-08-11 | $14.26 | $14.26 | $14.01 | $14.02 | $13.12 | 27,642 |
| 2021-08-10 | $14.30 | $14.30 | $14.30 | $14.30 | $13.39 | 269 |
| 2021-08-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.53 | 336 |
| 2021-08-06 | $14.40 | $14.45 | $14.33 | $14.45 | $13.53 | 2,387 |
| 2021-08-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 77 |
| 2021-08-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 10 |
| 2021-08-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.43 | 261 |
| 2021-08-02 | $14.28 | $14.28 | $14.28 | $14.28 | $13.37 | 1,725 |
| 2021-07-30 | $14.50 | $14.64 | $14.13 | $14.50 | $13.57 | 5,087 |
| 2021-07-29 | $14.38 | $14.38 | $14.38 | $14.38 | $13.46 | 498 |
| 2021-07-28 | $14.50 | $14.64 | $14.50 | $14.64 | $13.70 | 564 |
| 2021-07-27 | $15.06 | $15.06 | $14.42 | $14.51 | $13.58 | 1,758 |
| 2021-07-26 | $15.09 | $15.09 | $15.01 | $15.01 | $14.05 | 769 |
| 2021-07-23 | $15.01 | $15.01 | $15.01 | $15.01 | $14.05 | 94 |
| 2021-07-22 | $15.12 | $15.12 | $15.01 | $15.01 | $14.05 | 2,275 |
| 2021-07-21 | $15.01 | $15.50 | $15.01 | $15.05 | $14.09 | 3,353 |
| 2021-07-20 | $14.09 | $14.98 | $14.08 | $14.50 | $13.57 | 24,190 |
| 2021-07-19 | $14.00 | $14.35 | $14.00 | $14.35 | $13.43 | 2,865 |
| 2021-07-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.15 | 279 |
| 2021-07-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.25 | 103 |
| 2021-07-14 | $14.08 | $14.15 | $14.08 | $14.15 | $13.25 | 890 |
| 2021-07-13 | $14.13 | $14.13 | $14.13 | $14.13 | $13.22 | 44 |
| 2021-07-12 | $14.13 | $14.13 | $14.13 | $14.13 | $13.22 | 373 |
| 2021-07-09 | $14.20 | $14.28 | $14.20 | $14.28 | $13.37 | 2,126 |
| 2021-07-08 | $14.18 | $14.18 | $14.18 | $14.18 | $13.27 | 872 |
| 2021-07-07 | $14.10 | $14.20 | $14.10 | $14.20 | $13.29 | 574 |
| 2021-07-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.15 | 471 |
| 2021-07-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.14 | 58 |
| 2021-07-01 | $14.12 | $14.12 | $14.04 | $14.04 | $13.14 | 1,062 |
| 2021-06-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.24 | 5 |
| 2021-06-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.24 | 56 |
| 2021-06-28 | $14.16 | $14.26 | $14.01 | $14.15 | $13.24 | 1,802 |
| 2021-06-25 | $14.26 | $14.38 | $14.15 | $14.38 | $13.46 | 7,911 |
| 2021-06-24 | $14.00 | $14.00 | $13.92 | $14.00 | $13.11 | 4,832 |
| 2021-06-23 | $14.09 | $14.09 | $14.09 | $14.09 | $13.19 | 2 |
| 2021-06-22 | $14.05 | $14.09 | $14.05 | $14.09 | $13.19 | 909 |
| 2021-06-21 | $14.02 | $14.05 | $13.95 | $14.05 | $13.15 | 1,895 |
| 2021-06-18 | $13.85 | $14.05 | $13.85 | $14.05 | $13.15 | 4,138 |
| 2021-06-17 | $13.87 | $13.95 | $13.87 | $13.95 | $13.06 | 1,503 |
| 2021-06-16 | $14.04 | $14.04 | $13.87 | $13.87 | $12.98 | 2,552 |
| 2021-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.11 | 67 |
| 2021-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.11 | 316 |
| 2021-06-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 3,001 |
| 2021-06-10 | $13.90 | $14.08 | $13.90 | $14.08 | $13.18 | 793 |
| 2021-06-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.92 | 41 |
| 2021-06-08 | $14.07 | $14.10 | $13.80 | $13.80 | $12.92 | 5,857 |
| 2021-06-07 | $13.75 | $13.80 | $13.75 | $13.75 | $12.87 | 2,594 |
| 2021-06-04 | $13.75 | $13.85 | $13.71 | $13.85 | $12.97 | 1,361 |
| 2021-06-03 | $13.85 | $13.85 | $13.75 | $13.75 | $12.87 | 3,636 |
| 2021-06-02 | $13.90 | $13.92 | $13.90 | $13.90 | $13.01 | 3,548 |
| 2021-06-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.01 | 1,732 |
| 2021-05-28 | $13.90 | $13.98 | $13.90 | $13.98 | $13.09 | 4,348 |
| 2021-05-27 | $14.05 | $14.32 | $13.86 | $13.86 | $12.97 | 4,528 |
| 2021-05-26 | $13.90 | $13.90 | $13.85 | $13.89 | $13.00 | 1,435 |
| 2021-05-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.01 | 472 |
| 2021-05-24 | $13.85 | $13.85 | $13.85 | $13.85 | $12.97 | 334 |
| 2021-05-21 | $13.71 | $13.80 | $13.70 | $13.80 | $12.92 | 2,907 |
| 2021-05-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.87 | 414 |
| 2021-05-19 | $13.80 | $13.80 | $13.80 | $13.80 | $12.92 | 542 |
| 2021-05-18 | $13.83 | $13.83 | $13.83 | $13.83 | $12.94 | 142 |
| 2021-05-17 | $13.71 | $13.90 | $13.71 | $13.88 | $12.99 | 1,185 |
| 2021-05-14 | $13.90 | $13.90 | $13.80 | $13.87 | $12.98 | 940 |
| 2021-05-13 | $13.99 | $13.99 | $13.98 | $13.98 | $13.09 | 887 |
| 2021-05-12 | $13.80 | $13.92 | $13.80 | $13.92 | $13.03 | 1,468 |
| 2021-05-11 | $13.81 | $13.81 | $13.81 | $13.81 | $12.92 | 105 |
| 2021-05-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.82 | 67 |
| 2021-05-07 | $13.71 | $13.71 | $13.70 | $13.70 | $12.82 | 678 |
| 2021-05-06 | $13.75 | $13.75 | $13.75 | $13.75 | $12.87 | 2,100 |
| 2021-05-05 | $13.71 | $13.73 | $13.55 | $13.67 | $12.80 | 1,278 |
| 2021-05-04 | $13.86 | $13.86 | $13.86 | $13.86 | $12.97 | 54 |
| 2021-05-03 | $13.90 | $13.90 | $13.85 | $13.86 | $12.97 | 932 |
| 2021-04-30 | $13.63 | $13.92 | $13.63 | $13.67 | $12.80 | 2,362 |
| 2021-04-29 | $13.60 | $13.60 | $13.60 | $13.60 | $12.73 | 100 |
| 2021-04-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.73 | 228 |
| 2021-04-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.73 | 13 |
| 2021-04-26 | $13.73 | $13.75 | $13.60 | $13.60 | $12.73 | 3,952 |
| 2021-04-23 | $13.79 | $13.79 | $13.79 | $13.79 | $12.91 | 477 |
| 2021-04-22 | $13.40 | $13.40 | $13.40 | $13.40 | $12.54 | 439 |
| 2021-04-21 | $13.30 | $13.30 | $13.27 | $13.27 | $12.42 | 289 |
| 2021-04-20 | $13.52 | $13.52 | $13.52 | $13.52 | $12.66 | 447 |
| 2021-04-19 | $13.25 | $13.25 | $13.17 | $13.17 | $12.33 | 1,342 |
| 2021-04-16 | $13.12 | $13.34 | $13.10 | $13.34 | $12.49 | 1,350 |
| 2021-04-15 | $13.31 | $13.31 | $13.28 | $13.28 | $12.43 | 425 |
| 2021-04-14 | $13.07 | $13.14 | $13.07 | $13.13 | $12.29 | 3,938 |
| 2021-04-13 | $13.07 | $13.20 | $13.06 | $13.20 | $12.35 | 4,568 |
| 2021-04-12 | $13.06 | $13.06 | $13.06 | $13.06 | $12.23 | 319 |
| 2021-04-09 | $13.24 | $13.24 | $13.15 | $13.20 | $12.35 | 917 |
| 2021-04-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.31 | 70 |
| 2021-04-07 | $13.19 | $13.19 | $13.08 | $13.15 | $12.31 | 1,770 |
| 2021-04-06 | $13.13 | $13.13 | $13.13 | $13.13 | $12.29 | 321 |
| 2021-04-05 | $13.14 | $13.14 | $13.14 | $13.14 | $12.30 | 2,999 |
| 2021-04-01 | $13.14 | $13.14 | $13.10 | $13.10 | $12.26 | 6,535 |
| 2021-03-31 | $13.07 | $13.07 | $13.07 | $13.07 | $12.23 | 735 |
| 2021-03-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.31 | 296 |
| 2021-03-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.17 | 100 |
| 2021-03-26 | $13.11 | $13.11 | $13.00 | $13.00 | $12.17 | 1,233 |
| 2021-03-25 | $12.80 | $13.12 | $12.78 | $13.12 | $12.28 | 1,152 |
| 2021-03-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.08 | 1,482 |
| 2021-03-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.11 | 8 |
| 2021-03-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.11 | 45 |
| 2021-03-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.11 | 378 |
| 2021-03-18 | $12.54 | $12.75 | $12.54 | $12.75 | $11.94 | 4,299 |
| 2021-03-17 | $12.72 | $12.85 | $12.72 | $12.77 | $11.95 | 560 |
| 2021-03-16 | $12.94 | $12.94 | $12.85 | $12.85 | $12.03 | 661 |
| 2021-03-15 | $12.77 | $12.77 | $12.77 | $12.77 | $11.95 | 212 |
| 2021-03-12 | $12.72 | $12.77 | $12.72 | $12.77 | $11.95 | 1,701 |
| 2021-03-11 | $12.74 | $12.75 | $12.74 | $12.74 | $11.93 | 1,666 |
| 2021-03-10 | $12.67 | $12.74 | $12.50 | $12.72 | $11.91 | 6,965 |
| 2021-03-09 | $12.67 | $12.67 | $12.62 | $12.62 | $11.81 | 1,617 |
| 2021-03-08 | $12.50 | $12.65 | $12.50 | $12.65 | $11.84 | 555 |
| 2021-03-05 | $12.49 | $12.49 | $12.49 | $12.49 | $11.69 | 381 |
| 2021-03-04 | $12.45 | $12.45 | $12.45 | $12.45 | $11.65 | 190 |
| 2021-03-03 | $12.45 | $12.45 | $12.45 | $12.45 | $11.65 | 89 |
| 2021-03-02 | $12.45 | $12.45 | $12.45 | $12.45 | $11.65 | 242 |
| 2021-03-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.65 | 776 |
| 2021-02-26 | $12.30 | $12.31 | $12.30 | $12.31 | $11.52 | 687 |
| 2021-02-25 | $12.31 | $12.33 | $12.31 | $12.33 | $11.54 | 3,469 |
| 2021-02-24 | $12.50 | $12.63 | $12.50 | $12.63 | $11.83 | 1,420 |
| 2021-02-23 | $12.26 | $12.26 | $12.26 | $12.26 | $11.48 | 68 |
| 2021-02-22 | $12.43 | $12.43 | $12.26 | $12.26 | $11.48 | 374 |
| 2021-02-19 | $12.24 | $12.24 | $12.18 | $12.18 | $11.40 | 426 |
| 2021-02-18 | $12.15 | $12.15 | $12.15 | $12.15 | $11.37 | 19 |
| 2021-02-17 | $12.15 | $12.15 | $12.15 | $12.15 | $11.37 | 10 |
| 2021-02-16 | $12.13 | $12.19 | $12.10 | $12.15 | $11.37 | 2,547 |
| 2021-02-12 | $12.03 | $12.27 | $12.03 | $12.27 | $11.49 | 5,924 |
| 2021-02-11 | $11.98 | $12.02 | $11.96 | $12.02 | $11.25 | 2,221 |
| 2021-02-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.20 | 1,289 |
| 2021-02-09 | $11.96 | $11.97 | $11.96 | $11.96 | $11.20 | 3,490 |
| 2021-02-08 | $12.00 | $12.00 | $11.96 | $11.96 | $11.20 | 3,898 |
| 2021-02-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.20 | 110 |
| 2021-02-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.20 | 149 |
| 2021-02-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.16 | 14 |
| 2021-02-02 | $11.96 | $11.96 | $11.92 | $11.92 | $11.16 | 563 |
| 2021-02-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.00 | 15 |
| 2021-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.00 | 10 |
| 2021-01-28 | $11.88 | $11.93 | $11.75 | $11.75 | $11.00 | 9,091 |
| 2021-01-27 | $11.91 | $11.91 | $11.88 | $11.88 | $11.12 | 5,323 |
| 2021-01-26 | $11.89 | $11.90 | $11.89 | $11.89 | $11.13 | 1,660 |
| 2021-01-25 | $11.91 | $12.00 | $11.88 | $11.97 | $11.21 | 9,220 |
| 2021-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.09 | 30 |
| 2021-01-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.09 | 1 |
| 2021-01-20 | $11.85 | $12.00 | $11.85 | $11.85 | $11.09 | 1,126 |
| 2021-01-19 | $11.85 | $12.00 | $11.85 | $12.00 | $11.23 | 556 |
| 2021-01-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.00 | 14 |
| 2021-01-14 | $11.74 | $11.82 | $11.61 | $11.75 | $11.00 | 4,197 |
| 2021-01-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.81 | 242 |
| 2021-01-12 | $11.85 | $11.97 | $11.76 | $11.94 | $11.17 | 1,940 |
| 2021-01-11 | $11.93 | $11.97 | $11.56 | $11.97 | $11.21 | 1,366 |
| 2021-01-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.17 | 288 |
| 2021-01-07 | $11.94 | $11.94 | $11.51 | $11.58 | $10.84 | 1,409 |
| 2021-01-06 | $11.93 | $11.95 | $11.88 | $11.88 | $11.12 | 1,050 |
| 2021-01-05 | $11.90 | $11.90 | $11.87 | $11.87 | $11.11 | 296 |
| 2021-01-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.12 | 154 |
| 2020-12-31 | $11.95 | $11.95 | $11.95 | $11.95 | $11.19 | 999 |
| 2020-12-30 | $11.93 | $11.95 | $11.93 | $11.95 | $11.19 | 954 |
| 2020-12-29 | $11.94 | $11.95 | $11.70 | $11.95 | $11.19 | 503 |
| 2020-12-28 | $11.19 | $11.94 | $11.19 | $11.92 | $11.16 | 538 |
| 2020-12-24 | $11.93 | $11.93 | $11.81 | $11.81 | $11.06 | 280 |
| 2020-12-23 | $11.95 | $11.95 | $11.56 | $11.56 | $10.82 | 911 |
| 2020-12-22 | $11.84 | $11.95 | $11.84 | $11.95 | $11.19 | 2,353 |
| 2020-12-21 | $11.82 | $11.87 | $11.81 | $11.81 | $11.05 | 1,532 |
| 2020-12-18 | $11.68 | $11.88 | $11.68 | $11.75 | $11.00 | 2,726 |
| 2020-12-17 | $11.59 | $11.70 | $11.59 | $11.70 | $10.95 | 3,327 |
| 2020-12-16 | $11.55 | $11.55 | $11.48 | $11.53 | $10.79 | 1,126 |
| 2020-12-15 | $11.25 | $11.37 | $11.25 | $11.37 | $10.64 | 390 |
| 2020-12-14 | $11.24 | $11.29 | $11.24 | $11.29 | $10.57 | 1,293 |
| 2020-12-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 582 |
| 2020-12-10 | $11.24 | $11.24 | $11.22 | $11.22 | $10.51 | 306 |
| 2020-12-09 | $10.98 | $11.15 | $10.98 | $11.15 | $10.44 | 3,466 |
| 2020-12-08 | $10.68 | $11.25 | $10.68 | $11.25 | $10.53 | 2,503 |
| 2020-12-07 | $10.89 | $11.14 | $10.89 | $11.09 | $10.38 | 10,580 |
| 2020-12-04 | $10.75 | $10.83 | $10.70 | $10.83 | $10.13 | 5,007 |
| 2020-12-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.15 | 29 |
| 2020-12-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.15 | 242 |
| 2020-12-01 | $10.61 | $10.87 | $10.61 | $10.80 | $10.11 | 1,257 |
| 2020-11-30 | $10.74 | $10.87 | $10.74 | $10.75 | $10.06 | 1,062 |
| 2020-11-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.25 | 780 |
| 2020-11-25 | $10.69 | $10.95 | $10.66 | $10.92 | $10.22 | 2,193 |
| 2020-11-24 | $10.39 | $10.65 | $10.39 | $10.65 | $9.97 | 5,030 |
| 2020-11-23 | $10.39 | $10.39 | $10.34 | $10.35 | $9.69 | 2,103 |
| 2020-11-20 | $10.38 | $10.39 | $10.31 | $10.39 | $9.73 | 3,531 |
| 2020-11-19 | $10.31 | $10.38 | $10.23 | $10.23 | $9.58 | 2,559 |
| 2020-11-18 | $10.34 | $10.35 | $10.16 | $10.35 | $9.69 | 3,170 |
| 2020-11-17 | $10.06 | $10.38 | $10.06 | $10.32 | $9.66 | 42,038 |
| 2020-11-16 | $10.21 | $10.21 | $10.02 | $10.02 | $9.38 | 3,879 |
| 2020-11-13 | $9.62 | $9.80 | $9.62 | $9.80 | $9.17 | 2,980 |
| 2020-11-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.41 | 280 |
| 2020-11-11 | $10.00 | $10.13 | $9.98 | $10.08 | $9.43 | 5,900 |
| 2020-11-10 | $9.56 | $10.29 | $9.56 | $10.10 | $9.45 | 7,966 |
| 2020-11-09 | $9.60 | $9.80 | $9.51 | $9.77 | $9.14 | 29,173 |
| 2020-11-06 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 100 |
| 2020-11-05 | $9.57 | $9.60 | $9.54 | $9.54 | $8.93 | 1,978 |
| 2020-11-04 | $9.60 | $9.60 | $9.52 | $9.52 | $8.91 | 2,531 |
| 2020-11-03 | $9.51 | $9.51 | $9.50 | $9.50 | $8.89 | 5,349 |
| 2020-11-02 | $9.59 | $9.60 | $9.59 | $9.60 | $8.99 | 1,001 |
| 2020-10-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 1,284 |
| 2020-10-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 5 |
| 2020-10-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 1,059 |
| 2020-10-27 | $9.55 | $9.55 | $9.50 | $9.50 | $8.89 | 1,940 |
| 2020-10-26 | $9.74 | $9.74 | $9.50 | $9.50 | $8.89 | 7,719 |
| 2020-10-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.85 | 7 |
| 2020-10-22 | $9.55 | $9.55 | $9.45 | $9.45 | $8.85 | 689 |
| 2020-10-21 | $9.69 | $9.73 | $9.40 | $9.69 | $9.07 | 7,047 |
| 2020-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 243 |
| 2020-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 176 |
| 2020-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 142 |
| 2020-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2020-10-14 | $9.75 | $9.75 | $9.74 | $9.75 | $9.13 | 2,650 |
| 2020-10-13 | $9.24 | $9.66 | $9.24 | $9.59 | $8.98 | 2,257 |
| 2020-10-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.01 | 51 |
| 2020-10-09 | $9.52 | $9.63 | $9.52 | $9.63 | $9.01 | 688 |
| 2020-10-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 59 |
| 2020-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 166 |
| 2020-10-06 | $9.74 | $9.74 | $9.26 | $9.48 | $8.87 | 737 |
| 2020-10-05 | $9.08 | $9.75 | $9.08 | $9.30 | $8.71 | 1,057 |
| 2020-10-02 | $9.39 | $9.39 | $9.39 | $9.39 | $8.79 | 67 |
| 2020-10-01 | $9.10 | $9.39 | $9.10 | $9.39 | $8.79 | 2,018 |
| 2020-09-30 | $8.87 | $9.67 | $8.87 | $9.67 | $9.05 | 1,282 |
| 2020-09-29 | $9.52 | $9.52 | $9.52 | $9.52 | $8.91 | 313 |
| 2020-09-28 | $9.57 | $9.58 | $9.57 | $9.58 | $8.97 | 934 |
| 2020-09-25 | $9.24 | $9.47 | $9.19 | $9.47 | $8.86 | 1,507 |
| 2020-09-24 | $9.32 | $9.32 | $9.25 | $9.25 | $8.66 | 702 |
| 2020-09-23 | $9.64 | $9.71 | $9.33 | $9.35 | $8.75 | 1,082 |
| 2020-09-22 | $9.44 | $9.51 | $9.29 | $9.49 | $8.88 | 4,256 |
| 2020-09-21 | $9.28 | $9.39 | $9.28 | $9.39 | $8.79 | 2,355 |
| 2020-09-18 | $8.93 | $9.27 | $8.93 | $9.27 | $8.68 | 14,726 |
| 2020-09-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.33 | 150 |
| 2020-09-16 | $8.80 | $9.00 | $8.80 | $8.90 | $8.33 | 12,025 |
| 2020-09-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 138 |
| 2020-09-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.24 | 439 |
| 2020-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.24 | 198 |
| 2020-09-10 | $8.80 | $8.98 | $8.80 | $8.90 | $8.33 | 2,716 |
| 2020-09-09 | $8.81 | $8.82 | $8.76 | $8.80 | $8.24 | 2,134 |
| 2020-09-08 | $8.80 | $8.80 | $8.67 | $8.78 | $8.21 | 1,665 |
| 2020-09-04 | $8.80 | $8.80 | $8.79 | $8.80 | $8.24 | 3,794 |
| 2020-09-03 | $8.96 | $8.96 | $8.92 | $8.94 | $8.37 | 1,167 |
| 2020-09-02 | $8.84 | $8.84 | $8.80 | $8.81 | $8.24 | 2,632 |
| 2020-09-01 | $8.88 | $8.88 | $8.83 | $8.83 | $8.26 | 425 |
| 2020-08-31 | $8.76 | $8.76 | $8.75 | $8.75 | $8.19 | 2,743 |
| 2020-08-28 | $8.84 | $9.00 | $8.84 | $9.00 | $8.42 | 733 |
| 2020-08-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.13 | 119 |
| 2020-08-26 | $8.68 | $8.70 | $8.68 | $8.69 | $8.13 | 9,804 |
| 2020-08-25 | $8.73 | $8.73 | $8.70 | $8.70 | $8.14 | 2,041 |
| 2020-08-24 | $8.85 | $8.85 | $8.70 | $8.70 | $8.14 | 3,781 |
| 2020-08-21 | $8.60 | $8.64 | $8.60 | $8.64 | $8.09 | 2,384 |
| 2020-08-20 | $8.64 | $8.68 | $8.62 | $8.62 | $8.07 | 1,425 |
| 2020-08-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.13 | 1,047 |
| 2020-08-18 | $8.68 | $8.68 | $8.68 | $8.68 | $8.13 | 1,000 |
| 2020-08-17 | $8.68 | $8.68 | $8.60 | $8.68 | $8.13 | 1,402 |
| 2020-08-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.09 | 1,329 |
| 2020-08-13 | $8.64 | $8.68 | $8.64 | $8.68 | $8.13 | 2,070 |
| 2020-08-12 | $8.68 | $8.68 | $8.61 | $8.63 | $8.07 | 1,684 |
| 2020-08-11 | $8.69 | $8.69 | $8.60 | $8.66 | $8.11 | 6,421 |
| 2020-08-10 | $8.98 | $8.98 | $8.60 | $8.68 | $8.12 | 5,166 |
| 2020-08-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 434 |
| 2020-08-06 | $8.78 | $8.78 | $8.77 | $8.77 | $8.21 | 451 |
| 2020-08-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.23 | 68 |
| 2020-08-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.23 | 54 |
| 2020-08-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.23 | 39 |
| 2020-07-31 | $8.79 | $8.79 | $8.79 | $8.79 | $8.23 | 297 |
| 2020-07-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 81 |
| 2020-07-29 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 1 |
| 2020-07-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 76 |
| 2020-07-27 | $9.09 | $9.10 | $8.94 | $8.94 | $8.37 | 1,319 |
| 2020-07-24 | $9.00 | $9.00 | $8.99 | $9.00 | $8.42 | 2,539 |
| 2020-07-23 | $8.90 | $8.91 | $8.90 | $8.90 | $8.33 | 10,701 |
| 2020-07-22 | $9.10 | $9.10 | $8.90 | $8.90 | $8.33 | 3,324 |
| 2020-07-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.33 | 400 |
| 2020-07-20 | $8.90 | $9.00 | $8.90 | $9.00 | $8.42 | 700 |
| 2020-07-17 | $9.07 | $9.20 | $9.07 | $9.20 | $8.61 | 600 |
| 2020-07-16 | $8.88 | $8.91 | $8.88 | $8.88 | $8.31 | 300 |
| 2020-07-15 | $8.97 | $9.00 | $8.95 | $9.00 | $8.42 | 4,200 |
| 2020-07-14 | $8.85 | $9.17 | $8.75 | $9.10 | $8.52 | 2,500 |
| 2020-07-13 | $9.10 | $9.19 | $9.10 | $9.19 | $8.60 | 500 |
| 2020-07-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 0 |
| 2020-07-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 300 |
| 2020-07-08 | $8.88 | $8.92 | $8.87 | $8.87 | $8.30 | 2,500 |
| 2020-07-07 | $9.00 | $9.07 | $8.90 | $8.90 | $8.33 | 8,600 |
| 2020-07-06 | $8.95 | $8.99 | $8.95 | $8.99 | $8.42 | 500 |
| 2020-07-02 | $9.12 | $9.19 | $9.05 | $9.19 | $8.60 | 1,000 |
| 2020-07-01 | $8.95 | $9.02 | $8.95 | $8.98 | $8.41 | 2,000 |
| 2020-06-30 | $9.06 | $9.20 | $8.98 | $8.98 | $8.41 | 3,000 |
| 2020-06-29 | $8.92 | $9.18 | $8.64 | $8.95 | $8.38 | 5,912 |
| 2020-06-26 | $9.20 | $9.25 | $9.00 | $9.00 | $8.42 | 2,400 |
| 2020-06-25 | $9.00 | $9.17 | $9.00 | $9.02 | $8.44 | 3,400 |
| 2020-06-24 | $9.15 | $9.30 | $9.02 | $9.30 | $8.71 | 2,600 |
| 2020-06-23 | $9.41 | $9.41 | $9.03 | $9.03 | $8.45 | 2,400 |
| 2020-06-22 | $9.64 | $9.78 | $9.03 | $9.08 | $8.50 | 7,500 |
| 2020-06-19 | $10.27 | $10.39 | $9.15 | $9.15 | $8.57 | 57,900 |
| 2020-06-18 | $9.93 | $10.39 | $9.58 | $9.68 | $9.06 | 43,900 |
| 2020-06-17 | $9.99 | $9.99 | $9.54 | $9.54 | $8.93 | 7,500 |
| 2020-06-16 | $9.97 | $10.00 | $9.89 | $9.90 | $9.27 | 3,900 |
| 2020-06-15 | $9.95 | $9.97 | $9.38 | $9.90 | $9.27 | 4,800 |
| 2020-06-12 | $9.60 | $9.95 | $9.56 | $9.56 | $8.95 | 800 |
| 2020-06-11 | $9.51 | $9.75 | $9.27 | $9.36 | $8.76 | 2,900 |
| 2020-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2020-06-09 | $9.76 | $9.86 | $9.53 | $9.85 | $9.22 | 2,100 |
| 2020-06-08 | $9.76 | $9.95 | $9.74 | $9.95 | $9.31 | 8,800 |
| 2020-06-05 | $9.75 | $10.00 | $9.75 | $9.99 | $9.35 | 6,600 |
| 2020-06-04 | $9.74 | $9.75 | $9.74 | $9.75 | $9.13 | 1,700 |
| 2020-06-03 | $9.50 | $9.50 | $9.43 | $9.44 | $8.84 | 2,600 |
| 2020-06-02 | $9.34 | $9.50 | $9.34 | $9.38 | $8.78 | 3,500 |
| 2020-06-01 | $9.40 | $9.63 | $9.20 | $9.20 | $8.61 | 3,900 |
| 2020-05-29 | $9.25 | $9.49 | $9.25 | $9.49 | $8.88 | 1,200 |
| 2020-05-28 | $9.32 | $9.40 | $9.20 | $9.20 | $8.61 | 1,200 |
| 2020-05-27 | $9.00 | $9.50 | $9.00 | $9.11 | $8.52 | 7,700 |
| 2020-05-26 | $9.00 | $9.19 | $8.91 | $8.91 | $8.34 | 2,300 |
| 2020-05-22 | $9.19 | $9.19 | $8.72 | $8.95 | $8.38 | 10,600 |
| 2020-05-21 | $8.78 | $9.71 | $8.78 | $9.20 | $8.61 | 14,700 |
| 2020-05-20 | $8.90 | $8.90 | $8.64 | $8.76 | $8.20 | 2,900 |
| 2020-05-19 | $8.80 | $8.90 | $8.64 | $8.64 | $8.09 | 3,000 |
| 2020-05-18 | $8.77 | $8.90 | $8.66 | $8.85 | $8.28 | 9,100 |
| 2020-05-15 | $8.77 | $8.95 | $8.70 | $8.70 | $8.15 | 600 |
| 2020-05-14 | $9.00 | $9.00 | $8.76 | $8.76 | $8.20 | 600 |
| 2020-05-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.75 | 0 |
| 2020-05-12 | $9.20 | $9.59 | $8.98 | $9.35 | $8.75 | 9,800 |
| 2020-05-11 | $9.24 | $9.24 | $8.91 | $9.20 | $8.61 | 4,200 |
| 2020-05-08 | $8.45 | $9.25 | $8.45 | $9.10 | $8.52 | 39,900 |
| 2020-05-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
| 2020-05-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
| 2020-05-05 | $8.10 | $8.14 | $8.08 | $8.10 | $7.58 | 24,500 |
| 2020-05-04 | $8.05 | $8.40 | $8.05 | $8.09 | $7.57 | 15,100 |
| 2020-05-01 | $8.36 | $8.40 | $8.02 | $8.02 | $7.51 | 2,800 |
| 2020-04-30 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 300 |
| 2020-04-29 | $8.20 | $8.50 | $8.17 | $8.49 | $7.95 | 9,100 |
| 2020-04-28 | $8.00 | $8.18 | $7.67 | $8.18 | $7.66 | 14,300 |
| 2020-04-27 | $7.50 | $7.86 | $7.50 | $7.86 | $7.36 | 5,200 |
| 2020-04-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 300 |
| 2020-04-23 | $7.69 | $7.69 | $7.55 | $7.55 | $7.07 | 600 |
| 2020-04-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.07 | 2,700 |
| 2020-04-21 | $7.31 | $7.50 | $7.31 | $7.50 | $7.02 | 3,100 |
| 2020-04-20 | $7.40 | $7.51 | $7.40 | $7.50 | $7.02 | 10,500 |
| 2020-04-17 | $7.53 | $7.57 | $7.33 | $7.40 | $6.93 | 9,100 |
| 2020-04-16 | $7.60 | $7.60 | $7.50 | $7.58 | $7.09 | 2,800 |
| 2020-04-15 | $7.65 | $7.71 | $7.65 | $7.71 | $7.22 | 1,000 |
| 2020-04-14 | $7.99 | $8.00 | $7.90 | $8.00 | $7.49 | 4,600 |
| 2020-04-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 500 |
| 2020-04-09 | $7.91 | $8.04 | $7.91 | $7.98 | $7.47 | 1,300 |
| 2020-04-08 | $7.81 | $7.81 | $7.52 | $7.61 | $7.12 | 3,500 |
| 2020-04-07 | $8.05 | $8.05 | $7.61 | $7.61 | $7.12 | 900 |
| 2020-04-06 | $8.25 | $8.25 | $7.52 | $7.52 | $7.04 | 1,300 |
| 2020-04-03 | $8.40 | $8.40 | $7.52 | $8.18 | $7.66 | 3,100 |
| 2020-04-02 | $8.10 | $8.50 | $8.10 | $8.50 | $7.96 | 1,800 |
| 2020-04-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.60 | 600 |
| 2020-03-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.63 | 500 |
| 2020-03-30 | $7.75 | $8.20 | $7.75 | $8.17 | $7.64 | 900 |
| 2020-03-27 | $8.49 | $8.50 | $8.28 | $8.45 | $7.91 | 2,000 |
| 2020-03-26 | $7.99 | $8.98 | $7.99 | $8.48 | $7.93 | 14,800 |
| 2020-03-25 | $7.20 | $7.20 | $7.03 | $7.03 | $6.58 | 400 |
| 2020-03-24 | $6.91 | $6.94 | $6.52 | $6.94 | $6.50 | 600 |
| 2020-03-23 | $6.88 | $6.88 | $6.33 | $6.40 | $5.99 | 8,900 |
| 2020-03-20 | $7.21 | $7.54 | $7.15 | $7.30 | $6.83 | 6,800 |
| 2020-03-19 | $6.99 | $7.14 | $6.99 | $7.00 | $6.55 | 2,200 |
| 2020-03-18 | $7.16 | $7.16 | $6.50 | $6.75 | $6.32 | 3,800 |
| 2020-03-17 | $8.10 | $8.18 | $8.10 | $8.15 | $7.63 | 2,400 |
| 2020-03-16 | $8.19 | $8.19 | $8.05 | $8.05 | $7.54 | 600 |
| 2020-03-13 | $8.60 | $8.81 | $8.45 | $8.50 | $7.96 | 6,100 |
| 2020-03-12 | $9.00 | $9.20 | $8.43 | $8.94 | $8.37 | 30,100 |
| 2020-03-11 | $9.28 | $9.59 | $9.15 | $9.40 | $8.80 | 9,800 |
| 2020-03-10 | $9.11 | $9.88 | $9.11 | $9.87 | $9.24 | 1,300 |
| 2020-03-09 | $9.53 | $9.63 | $8.90 | $9.05 | $8.47 | 22,100 |
| 2020-03-06 | $10.16 | $10.16 | $9.89 | $9.90 | $9.27 | 6,700 |
| 2020-03-05 | $10.27 | $10.30 | $10.21 | $10.25 | $9.60 | 6,300 |
| 2020-03-04 | $10.30 | $10.32 | $10.28 | $10.32 | $9.66 | 1,000 |
| 2020-03-03 | $10.38 | $10.40 | $10.32 | $10.32 | $9.66 | 3,900 |
| 2020-03-02 | $10.37 | $10.40 | $10.34 | $10.34 | $9.68 | 600 |
| 2020-02-28 | $10.48 | $10.48 | $10.41 | $10.41 | $9.74 | 3,500 |
| 2020-02-27 | $10.51 | $10.58 | $10.48 | $10.48 | $9.81 | 8,600 |
| 2020-02-26 | $10.62 | $10.62 | $10.57 | $10.57 | $9.89 | 1,700 |
| 2020-02-25 | $10.65 | $10.70 | $10.56 | $10.69 | $10.01 | 15,100 |
| 2020-02-24 | $10.70 | $10.72 | $10.62 | $10.70 | $10.02 | 5,500 |
| 2020-02-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.05 | 0 |
| 2020-02-20 | $10.69 | $10.74 | $10.69 | $10.74 | $10.05 | 200 |
| 2020-02-19 | $10.66 | $10.70 | $10.66 | $10.70 | $10.02 | 800 |
| 2020-02-18 | $10.61 | $10.70 | $10.61 | $10.70 | $10.02 | 8,200 |
| 2020-02-14 | $10.69 | $10.69 | $10.68 | $10.68 | $10.00 | 1,700 |
| 2020-02-13 | $10.69 | $10.70 | $10.67 | $10.70 | $10.02 | 3,200 |
| 2020-02-12 | $10.70 | $10.70 | $10.65 | $10.70 | $10.02 | 12,600 |
| 2020-02-11 | $10.70 | $10.70 | $10.68 | $10.68 | $10.00 | 700 |
| 2020-02-10 | $10.67 | $10.70 | $10.65 | $10.66 | $9.98 | 15,000 |
| 2020-02-07 | $10.67 | $10.70 | $10.66 | $10.70 | $10.02 | 7,600 |
| 2020-02-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.01 | 0 |
| 2020-02-04 | $10.67 | $10.67 | $10.62 | $10.67 | $9.99 | 3,800 |
| 2020-02-03 | $10.61 | $10.65 | $10.61 | $10.65 | $9.97 | 3,600 |
| 2020-01-31 | $10.75 | $10.78 | $10.63 | $10.69 | $10.01 | 17,600 |
| 2020-01-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.04 | 9,800 |
| 2020-01-28 | $10.71 | $10.76 | $10.70 | $10.70 | $10.02 | 22,200 |
| 2020-01-27 | $10.77 | $10.80 | $10.71 | $10.72 | $10.04 | 11,900 |
| 2020-01-24 | $10.77 | $10.85 | $10.72 | $10.72 | $10.04 | 28,200 |
| 2020-01-23 | $10.70 | $11.00 | $10.70 | $10.83 | $10.13 | 148,100 |
| 2020-01-22 | $10.80 | $11.01 | $10.80 | $10.89 | $10.19 | 11,700 |
| 2020-01-21 | $10.70 | $10.81 | $10.70 | $10.77 | $10.08 | 9,400 |
| 2020-01-17 | $10.70 | $10.70 | $10.67 | $10.70 | $10.02 | 3,800 |
| 2020-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.02 | 900 |
| 2020-01-15 | $10.40 | $11.01 | $10.40 | $10.73 | $10.05 | 8,100 |
| 2020-01-14 | $10.34 | $10.34 | $10.28 | $10.34 | $9.68 | 3,700 |
| 2020-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 100 |
| 2020-01-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.56 | 0 |
| 2020-01-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.56 | 700 |
| 2020-01-08 | $10.21 | $10.34 | $10.21 | $10.25 | $9.59 | 3,300 |
| 2020-01-07 | $10.28 | $10.28 | $10.21 | $10.21 | $9.56 | 1,100 |
| 2020-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.45 | 0 |
| 2020-01-03 | $10.28 | $10.28 | $10.09 | $10.09 | $9.45 | 1,000 |
| 2020-01-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 0 |
| 2019-12-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 0 |
| 2019-12-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 0 |
| 2019-12-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 700 |
| 2019-12-26 | $10.40 | $10.40 | $10.09 | $10.12 | $9.48 | 2,100 |
| 2019-12-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 1,100 |
| 2019-12-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.59 | 100 |
| 2019-12-20 | $10.09 | $10.09 | $9.99 | $9.99 | $9.35 | 600 |
| 2019-12-19 | $10.06 | $10.09 | $10.06 | $10.09 | $9.45 | 1,600 |
| 2019-12-18 | $10.09 | $10.09 | $10.09 | $10.09 | $9.45 | 300 |
| 2019-12-17 | $10.06 | $10.09 | $10.06 | $10.09 | $9.44 | 500 |
| 2019-12-16 | $9.97 | $9.97 | $9.90 | $9.90 | $9.26 | 1,900 |
| 2019-12-13 | $10.06 | $10.06 | $9.97 | $9.97 | $9.33 | 600 |
| 2019-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $9.42 | 0 |
| 2019-12-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.42 | 0 |
| 2019-12-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.42 | 500 |
| 2019-12-09 | $9.86 | $10.06 | $9.85 | $9.94 | $9.30 | 4,900 |
| 2019-12-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.06 | 15,800 |
| 2019-12-05 | $9.73 | $9.73 | $9.68 | $9.68 | $9.06 | 6,000 |
| 2019-12-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 400 |
| 2019-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.30 | 0 |
| 2019-12-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.30 | 0 |
| 2019-11-29 | $9.73 | $9.94 | $9.60 | $9.94 | $9.30 | 2,400 |
| 2019-11-25 | $9.48 | $9.51 | $9.48 | $9.51 | $8.90 | 3,400 |
| 2019-11-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.70 | 0 |
| 2019-11-21 | $9.36 | $9.36 | $9.30 | $9.30 | $8.70 | 5,700 |
| 2019-11-20 | $9.48 | $9.48 | $9.36 | $9.36 | $8.76 | 7,400 |
| 2019-11-19 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 0 |
| 2019-11-18 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 0 |
| 2019-11-15 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 0 |
| 2019-11-14 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 0 |
| 2019-11-13 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 0 |
| 2019-11-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.93 | 500 |
| 2019-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 0 |
| 2019-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 0 |
| 2019-11-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 0 |
| 2019-11-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 0 |
| 2019-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 500 |
| 2019-11-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.10 | 600 |
| 2019-11-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 600 |
| 2019-10-28 | $9.60 | $9.60 | $9.60 | $9.60 | $8.99 | 0 |
| 2019-10-25 | $9.60 | $9.60 | $9.60 | $9.60 | $8.99 | 0 |
| 2019-10-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.99 | 200 |
| 2019-10-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 0 |
| 2019-10-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 0 |
| 2019-10-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 0 |
| 2019-10-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 0 |
| 2019-10-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.05 | 1,000 |
| 2019-10-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-10 | $9.69 | $9.69 | $9.68 | $9.69 | $9.07 | 1,500 |
| 2019-10-09 | $9.48 | $9.69 | $9.48 | $9.69 | $9.07 | 6,000 |
| 2019-10-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-10-07 | $9.48 | $9.52 | $9.48 | $9.48 | $8.87 | 3,200 |
| 2019-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-10-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 0 |
| 2019-09-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 1,400 |
| 2019-09-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 0 |
| 2019-09-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 0 |
| 2019-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 0 |
| 2019-09-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 2,000 |
| 2019-09-11 | $9.17 | $9.48 | $9.17 | $9.48 | $8.87 | 300 |
| 2019-09-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 0 |
| 2019-09-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 0 |
| 2019-09-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 0 |
| 2019-09-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.30 | 0 |
| 2019-09-04 | $9.39 | $9.39 | $8.87 | $8.87 | $8.30 | 3,200 |
| 2019-09-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-30 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-29 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-28 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-27 | $9.42 | $9.48 | $9.42 | $9.48 | $8.87 | 1,500 |
| 2019-08-26 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-23 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 0 |
| 2019-08-22 | $9.48 | $9.48 | $9.48 | $9.48 | $8.87 | 1,300 |
| 2019-08-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 0 |
| 2019-08-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.10 | 1,200 |
| 2019-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 300 |
| 2019-08-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.30 | 1,000 |
| 2019-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 0 |
| 2019-08-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 300 |
| 2019-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 0 |
| 2019-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 0 |
| 2019-08-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 500 |
| 2019-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.19 | 100 |
| 2019-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 0 |
| 2019-08-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 900 |
| 2019-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.19 | 300 |
| 2019-07-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.16 | 0 |
| 2019-07-25 | $9.77 | $9.79 | $9.77 | $9.79 | $9.16 | 700 |
| 2019-07-23 | $9.33 | $9.79 | $9.33 | $9.63 | $9.02 | 13,400 |
| 2019-07-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-18 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-17 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.44 | 0 |
| 2019-07-11 | $9.02 | $9.02 | $8.72 | $9.02 | $8.44 | 1,100 |
| 2019-07-10 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-07-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-06-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-06-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-06-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.02 | 0 |
| 2019-06-25 | $8.47 | $8.56 | $8.47 | $8.56 | $8.02 | 1,300 |
| 2019-06-24 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-21 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-20 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-19 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-18 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-17 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-14 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-13 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-12 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-11 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-10 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-07 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-06 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-06-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-31 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-30 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-29 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-28 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-24 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-23 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-22 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-21 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-20 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-17 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-16 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-15 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-14 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 100 |
| 2019-05-13 | $8.53 | $8.53 | $8.41 | $8.41 | $7.87 | 200 |
| 2019-05-10 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-09 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-08 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-07 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-06 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 0 |
| 2019-05-02 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 100 |
| 2019-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-30 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-29 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 100 |
| 2019-04-26 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-25 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-24 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 100 |
| 2019-04-23 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 2,500 |
| 2019-04-22 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-18 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-17 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-16 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-15 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-12 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-11 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-10 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-09 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-08 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-04 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-03 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-02 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 0 |
| 2019-04-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 100 |
| 2019-03-29 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 1,400 |
| 2019-03-26 | $8.50 | $8.50 | $8.10 | $8.10 | $7.59 | 600 |
| 2019-03-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-20 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 200 |
| 2019-03-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-13 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-12 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 0 |
| 2019-03-07 | $8.26 | $8.26 | $8.10 | $8.10 | $7.59 | 600 |
| 2019-03-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-03-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-03-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-03-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-02-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-02-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 0 |
| 2019-02-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 100 |
| 2019-02-25 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 800 |
| 2019-02-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-21 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-20 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-19 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2019-02-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 500 |
| 2019-02-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 600 |
| 2019-01-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2019-01-23 | $7.80 | $7.86 | $7.80 | $7.86 | $7.36 | 500 |
| 2019-01-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.24 | 0 |
| 2019-01-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.24 | 0 |
| 2019-01-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.24 | 0 |
| 2019-01-16 | $7.65 | $7.74 | $7.62 | $7.74 | $7.24 | 1,700 |
| 2019-01-15 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-14 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-11 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-10 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-09 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-08 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2019-01-07 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-12-31 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-12-28 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-12-27 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 1,400 |
| 2018-12-26 | $7.32 | $7.32 | $7.32 | $7.32 | $6.85 | 800 |
| 2018-12-24 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-12-21 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-12-20 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 2,500 |
| 2018-12-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.13 | 0 |
| 2018-12-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.13 | 0 |
| 2018-12-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.13 | 0 |
| 2018-12-14 | $7.62 | $7.62 | $7.62 | $7.62 | $7.13 | 100 |
| 2018-12-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 100 |
| 2018-12-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 0 |
| 2018-12-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 0 |
| 2018-12-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 0 |
| 2018-12-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 7,100 |
| 2018-12-06 | $7.74 | $7.74 | $7.49 | $7.74 | $7.24 | 12,200 |
| 2018-12-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.24 | 0 |
| 2018-12-03 | $7.71 | $7.74 | $7.22 | $7.74 | $7.24 | 400 |
| 2018-11-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 1,000 |
| 2018-11-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 200 |
| 2018-11-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.35 | 0 |
| 2018-11-05 | $7.40 | $7.40 | $7.40 | $7.40 | $6.93 | 400 |
| 2018-11-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 100 |
| 2018-11-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
| 2018-10-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
| 2018-10-30 | $7.95 | $7.95 | $7.92 | $7.92 | $7.41 | 2,400 |
| 2018-10-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.47 | 0 |
| 2018-10-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.47 | 0 |
| 2018-10-25 | $7.98 | $7.98 | $7.98 | $7.98 | $7.47 | 0 |
| 2018-10-24 | $7.98 | $7.98 | $7.98 | $7.98 | $7.47 | 200 |
| 2018-10-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-10 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-10-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-09-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-09-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 0 |
| 2018-09-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.01 | 100 |
| 2018-09-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.24 | 0 |
| 2018-09-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.24 | 0 |
| 2018-09-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.24 | 100 |
| 2018-09-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.10 | 0 |
| 2018-09-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.10 | 0 |
| 2018-09-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.10 | 0 |
| 2018-09-13 | $8.50 | $8.65 | $8.50 | $8.65 | $8.10 | 1,500 |
| 2018-09-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.24 | 0 |
| 2018-09-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.24 | 1,000 |
| 2018-09-10 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 0 |
| 2018-09-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 0 |
| 2018-09-06 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 0 |
| 2018-09-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 1,000 |
| 2018-07-17 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 0 |
| 2018-07-16 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 0 |
| 2018-07-13 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 0 |
| 2018-07-12 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 0 |
| 2018-07-11 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 0 |
| 2018-07-06 | $7.89 | $7.94 | $7.89 | $7.94 | $7.43 | 2,100 |
| 2018-07-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2018-07-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2018-07-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 2,500 |
| 2018-06-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 100 |
| 2018-06-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.19 | 0 |
| 2018-06-27 | $7.58 | $7.68 | $7.58 | $7.68 | $7.19 | 900 |
| 2018-06-26 | $7.37 | $7.37 | $7.37 | $7.37 | $6.90 | 0 |
| 2018-06-25 | $7.37 | $7.37 | $7.37 | $7.37 | $6.90 | 0 |
| 2018-06-22 | $7.37 | $7.37 | $7.37 | $7.37 | $6.90 | 0 |
| 2018-06-21 | $7.37 | $7.37 | $7.37 | $7.37 | $6.90 | 0 |
| 2018-06-20 | $7.34 | $7.37 | $7.34 | $7.37 | $6.90 | 200 |
| 2018-06-19 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 400 |
| 2018-06-18 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-15 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-14 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-13 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-12 | $7.40 | $7.49 | $7.34 | $7.34 | $6.87 | 3,000 |
| 2018-06-11 | $7.34 | $7.49 | $7.34 | $7.49 | $7.01 | 1,900 |
| 2018-06-08 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-06-06 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 800 |
| 2018-06-05 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 200 |
| 2018-06-04 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 200 |
| 2018-06-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-31 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 400 |
| 2018-05-30 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-29 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-25 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 100 |
| 2018-05-24 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-23 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-22 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-21 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 0 |
| 2018-05-18 | $7.34 | $7.34 | $7.34 | $7.34 | $6.87 | 700 |
| 2018-05-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.81 | 0 |
| 2018-05-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.81 | 0 |
| 2018-05-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.81 | 0 |
| 2018-05-09 | $7.28 | $7.28 | $7.28 | $7.28 | $6.81 | 0 |
| 2018-05-08 | $7.28 | $7.28 | $7.28 | $7.28 | $6.81 | 100 |
| 2018-04-27 | $7.28 | $7.49 | $7.28 | $7.49 | $7.01 | 1,400 |
| 2018-04-26 | $7.28 | $7.49 | $7.25 | $7.49 | $7.01 | 2,200 |
| 2018-04-25 | $7.46 | $7.46 | $7.46 | $7.46 | $6.98 | 0 |
| 2018-04-24 | $7.46 | $7.46 | $7.46 | $7.46 | $6.98 | 100 |
| 2018-04-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.78 | 500 |
| 2018-04-20 | $6.70 | $7.27 | $6.58 | $7.25 | $6.78 | 7,400 |
| 2018-04-19 | $6.39 | $6.58 | $6.39 | $6.58 | $6.15 | 4,200 |
| 2018-04-18 | $6.33 | $6.33 | $6.16 | $6.16 | $5.77 | 2,600 |
| 2018-04-17 | $6.19 | $6.19 | $6.19 | $6.19 | $5.79 | 0 |
| 2018-04-13 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 100 |
| 2018-04-12 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-04-11 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 1,000 |
| 2018-04-10 | $6.28 | $6.42 | $6.26 | $6.28 | $5.87 | 3,300 |
| 2018-04-09 | $6.41 | $6.41 | $6.27 | $6.27 | $5.87 | 300 |
| 2018-04-06 | $6.41 | $6.41 | $6.39 | $6.39 | $5.98 | 200 |
| 2018-04-04 | $6.16 | $6.42 | $6.16 | $6.42 | $6.01 | 28,800 |
| 2018-04-03 | $6.33 | $6.33 | $6.16 | $6.16 | $5.77 | 1,300 |
| 2018-04-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.27 | 0 |
| 2018-03-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.27 | 400 |
| 2018-03-26 | $6.33 | $6.33 | $6.33 | $6.33 | $5.93 | 200 |
| 2018-03-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.10 | 2,000 |
| 2018-03-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-03-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-03-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-03-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 100 |
| 2018-02-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 600 |
| 2018-02-15 | $10.80 | $10.80 | $10.75 | $10.75 | $10.06 | 500 |
| 2018-02-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 100 |
| 2018-02-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 0 |
| 2018-02-09 | $10.80 | $10.80 | $10.75 | $10.75 | $10.06 | 500 |
| 2018-02-08 | $10.81 | $10.81 | $10.80 | $10.80 | $10.11 | 1,600 |
| 2018-02-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.12 | 200 |
| 2018-02-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.20 | 0 |
| 2018-02-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.20 | 900 |
| 2018-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.20 | 0 |
| 2018-02-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.20 | 100 |
| 2018-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.30 | 200 |
| 2018-01-30 | $10.95 | $10.99 | $10.95 | $10.95 | $10.25 | 1,600 |
| 2018-01-29 | $10.95 | $10.95 | $10.90 | $10.90 | $10.20 | 2,300 |
| 2018-01-26 | $11.00 | $11.00 | $10.90 | $10.90 | $10.20 | 4,900 |
| 2018-01-25 | $10.85 | $11.00 | $10.85 | $10.90 | $10.20 | 5,100 |
| 2018-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.20 | 500 |
| 2018-01-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.16 | 200 |
| 2018-01-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.11 | 300 |
| 2018-01-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 600 |
| 2018-01-18 | $10.67 | $10.67 | $10.65 | $10.65 | $9.97 | 1,000 |
| 2018-01-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.02 | 600 |
| 2018-01-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.97 | 500 |
| 2018-01-12 | $10.56 | $10.60 | $10.56 | $10.60 | $9.92 | 400 |
| 2018-01-11 | $10.60 | $10.95 | $10.60 | $10.95 | $10.25 | 1,300 |
| 2018-01-10 | $10.70 | $10.70 | $10.56 | $10.70 | $10.02 | 2,900 |
| 2018-01-09 | $10.60 | $10.60 | $10.56 | $10.56 | $9.89 | 1,300 |
| 2018-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.83 | 0 |
| 2018-01-05 | $10.60 | $10.60 | $10.50 | $10.50 | $9.83 | 1,900 |
| 2018-01-04 | $10.70 | $10.70 | $10.56 | $10.56 | $9.89 | 800 |
| 2018-01-03 | $10.65 | $10.70 | $10.56 | $10.56 | $9.89 | 1,800 |
| 2018-01-02 | $10.64 | $10.75 | $10.50 | $10.60 | $9.92 | 4,200 |
| 2017-12-29 | $10.20 | $10.43 | $10.20 | $10.43 | $9.76 | 4,000 |
| 2017-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-12-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 100 |
| 2017-12-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 1,000 |
| 2017-12-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.17 | 0 |
| 2017-12-19 | $9.80 | $9.85 | $9.80 | $9.80 | $9.17 | 2,600 |
| 2017-12-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2017-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 300 |
| 2017-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2017-11-29 | $9.80 | $10.00 | $9.80 | $10.00 | $9.36 | 1,300 |
| 2017-11-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.49 | 0 |
| 2017-11-27 | $10.14 | $10.14 | $10.14 | $10.14 | $9.49 | 100 |
| 2017-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2017-11-22 | $9.86 | $9.86 | $9.85 | $9.85 | $9.22 | 500 |
| 2017-11-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2017-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2017-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 0 |
| 2017-11-15 | $10.05 | $10.05 | $9.95 | $9.95 | $9.31 | 800 |
| 2017-11-14 | $10.05 | $10.05 | $10.05 | $10.05 | $9.41 | 0 |
| 2017-11-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.41 | 0 |
| 2017-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $9.41 | 0 |
| 2017-11-09 | $10.10 | $10.10 | $10.05 | $10.05 | $9.41 | 500 |
| 2017-11-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.45 | 1,000 |
| 2017-11-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-11-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-11-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-11-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-11-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-31 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-20 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-18 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 100 |
| 2017-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-16 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-28 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-20 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-18 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-15 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-12 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-11 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-08 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
| 2017-09-06 | $10.25 | $10.50 | $10.25 | $10.40 | $9.74 | 2,900 |
| 2017-09-05 | $10.00 | $10.00 | $9.75 | $9.75 | $9.13 | 1,000 |
| 2017-09-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 0 |
| 2017-08-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 0 |
| 2017-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 0 |
| 2017-08-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 0 |
| 2017-08-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 0 |
| 2017-08-24 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 0 |
| 2017-08-23 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 0 |
| 2017-08-22 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 0 |
| 2017-08-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.82 | 1,200 |
| 2017-08-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.50 | 0 |
| 2017-08-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.50 | 1,200 |
| 2017-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 2,100 |
| 2017-08-15 | $9.70 | $10.00 | $9.70 | $10.00 | $9.36 | 800 |
| 2017-08-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.03 | 0 |
| 2017-08-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.03 | 0 |
| 2017-08-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.03 | 800 |
| 2017-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 900 |
| 2017-08-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 200 |
| 2017-08-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 100 |
| 2017-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-07-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 0 |
| 2017-07-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 200 |
| 2017-07-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.08 | 0 |
| 2017-07-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.08 | 0 |
| 2017-07-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.08 | 0 |
| 2017-07-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.08 | 0 |
| 2017-07-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.08 | 400 |
| 2017-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-07-17 | $9.61 | $9.75 | $9.61 | $9.75 | $9.13 | 1,000 |
| 2017-07-14 | $9.46 | $9.46 | $9.46 | $9.46 | $8.86 | 0 |
| 2017-07-12 | $9.46 | $9.46 | $9.46 | $9.46 | $8.86 | 0 |
| 2017-07-11 | $9.46 | $9.46 | $9.46 | $9.46 | $8.86 | 1,100 |
| 2017-07-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.89 | 1,000 |
| 2017-07-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 500 |
| 2017-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 0 |
| 2017-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.13 | 500 |
| 2017-06-29 | $9.99 | $9.99 | $9.40 | $9.40 | $8.80 | 5,200 |
| 2017-06-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.35 | 0 |
| 2017-06-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.35 | 300 |
| 2017-06-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.35 | 0 |
| 2017-06-23 | $9.74 | $9.99 | $9.74 | $9.99 | $9.35 | 700 |
| 2017-06-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 100 |
| 2017-06-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-06-13 | $9.65 | $9.65 | $9.55 | $9.55 | $8.94 | 800 |
Cincinnati Bancorp Inc (CNNB) News Headlines
Recent Cincinnati Bancorp Inc (CNNB) News
Similar Companies to Cincinnati Bancorp Inc (CNNB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |