Conrad Inds Inc (CNRD) Exchange: PINK
Data as of May 6, 2024
$7.60 ($0.00) 0.00%
Conrad Inds Inc - Daily Information
Click for more stock information on Conrad Inds Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.60 |
| Previous Close | $7.60 |
| High | $7.60 |
| Low | $7.60 |
| Adjusted Open | $7.60 |
| Previous Adjusted Close | $7.60 |
| Adjusted High | $7.60 |
| Adjusted Low | $7.60 |
About Conrad Inds Inc (CNRD)
Conrad Industries, Inc. is engaged in the construction, conversion and repair of a variety of steel and aluminum marine vessels for commercial and governmental customers. Through its subsidiaries, it operates four shipyards: one in Morgan City, Louisiana, two in Amelia, Louisiana, and one in Orange, Texas. The Company operates in two segments: new construction segment, and repair and conversion segment. The vessel construction segment includes the building of a new vessel, often including engineering and design, whereas its repair and conversions segment includes work on an existing vessel. The Company serves a variety of customers and markets, including the Gulf of Mexico oil and gas industry, other commercial markets, various local and state governments and the United States Government. Its customers market includes a range of businesses, including the energy sector, dredging, construction, towing, and bunkering markets, as well as the United States Army Corps of Engineers.
Invest in Conrad Inds Inc (CNRD)
Historical Stock Data for Conrad Inds Inc (CNRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 2,650 |
| 2024-04-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-04-03 | $7.50 | $7.60 | $7.49 | $7.60 | $7.60 | 2,650 |
| 2024-04-02 | $8.20 | $8.20 | $6.50 | $7.50 | $7.50 | 22,901 |
| 2024-04-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-03-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2024-03-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-03-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 7 |
| 2024-03-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,174 |
| 2024-03-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 150 |
| 2024-03-21 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 2,445 |
| 2024-03-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-03-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 100 |
| 2024-03-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-03-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,386 |
| 2024-03-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 599 |
| 2024-03-13 | $8.75 | $8.75 | $8.30 | $8.30 | $8.30 | 599 |
| 2024-03-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-11 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 1,600 |
| 2024-03-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-06 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 1,750 |
| 2024-03-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 2,800 |
| 2024-03-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 850 |
| 2024-03-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-02-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 14 |
| 2024-02-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-02-27 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 3,006 |
| 2024-02-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2024-02-23 | $7.47 | $7.48 | $7.41 | $7.47 | $7.47 | 3,360 |
| 2024-02-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 20 |
| 2024-02-21 | $7.51 | $7.51 | $7.41 | $7.41 | $7.41 | 840 |
| 2024-02-20 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 2,790 |
| 2024-02-16 | $7.95 | $7.95 | $7.50 | $7.50 | $7.50 | 2,574 |
| 2024-02-15 | $7.50 | $7.95 | $7.50 | $7.95 | $7.95 | 3,419 |
| 2024-02-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
| 2024-02-13 | $7.65 | $7.67 | $7.40 | $7.65 | $7.65 | 6,045 |
| 2024-02-12 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 1,134 |
| 2024-02-09 | $8.04 | $8.04 | $7.96 | $7.96 | $7.96 | 3,300 |
| 2024-02-08 | $8.18 | $8.18 | $8.03 | $8.03 | $8.03 | 504 |
| 2024-02-07 | $8.92 | $8.92 | $8.53 | $8.53 | $8.53 | 1,474 |
| 2024-02-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 800 |
| 2024-02-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 100 |
| 2024-02-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2024-02-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 315 |
| 2024-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2024-01-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 25 |
| 2024-01-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 301 |
| 2024-01-23 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 550 |
| 2024-01-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 640 |
| 2024-01-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2024-01-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,783 |
| 2024-01-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-01-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-01-10 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 100 |
| 2024-01-09 | $9.00 | $9.16 | $9.00 | $9.16 | $9.16 | 1,256 |
| 2024-01-08 | $9.21 | $9.21 | $9.16 | $9.16 | $9.16 | 700 |
| 2024-01-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2024-01-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2024-01-03 | $9.50 | $9.55 | $9.02 | $9.05 | $9.05 | 2,900 |
| 2024-01-02 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 685 |
| 2023-12-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 171 |
| 2023-12-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 429 |
| 2023-12-27 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 850 |
| 2023-12-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 105 |
| 2023-12-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 501 |
| 2023-12-21 | $8.99 | $11.90 | $8.89 | $11.89 | $11.89 | 5,445 |
| 2023-12-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-18 | $8.30 | $9.00 | $8.30 | $9.00 | $9.00 | 635 |
| 2023-12-15 | $7.40 | $7.95 | $7.40 | $7.95 | $7.95 | 1,534 |
| 2023-12-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 200 |
| 2023-12-13 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 321 |
| 2023-12-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-12-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 300 |
| 2023-12-08 | $7.68 | $7.68 | $7.50 | $7.50 | $7.50 | 5,265 |
| 2023-12-07 | $7.67 | $7.68 | $7.67 | $7.68 | $7.68 | 4,072 |
| 2023-12-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-12-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 221 |
| 2023-12-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 2,215 |
| 2023-12-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 69 |
| 2023-11-30 | $7.31 | $7.31 | $7.26 | $7.31 | $7.31 | 1,015 |
| 2023-11-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-11-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-11-27 | $7.30 | $7.30 | $7.21 | $7.21 | $7.21 | 1,830 |
| 2023-11-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-11-22 | $7.30 | $7.30 | $7.25 | $7.30 | $7.30 | 2,254 |
| 2023-11-21 | $7.69 | $7.69 | $7.25 | $7.25 | $7.25 | 1,300 |
| 2023-11-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 265 |
| 2023-11-17 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 10,137 |
| 2023-11-16 | $7.18 | $7.55 | $7.17 | $7.55 | $7.55 | 3,600 |
| 2023-11-15 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 1,850 |
| 2023-11-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2023-11-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-11-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 15 |
| 2023-11-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 145 |
| 2023-11-08 | $7.20 | $7.33 | $7.17 | $7.33 | $7.33 | 1,600 |
| 2023-11-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 226 |
| 2023-11-06 | $7.20 | $7.50 | $7.20 | $7.21 | $7.21 | 1,500 |
| 2023-11-03 | $7.35 | $7.40 | $7.30 | $7.35 | $7.35 | 7,450 |
| 2023-11-02 | $7.40 | $7.50 | $7.40 | $7.40 | $7.40 | 7,580 |
| 2023-11-01 | $7.55 | $7.55 | $7.54 | $7.55 | $7.55 | 1,200 |
| 2023-10-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 300 |
| 2023-10-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 100 |
| 2023-10-27 | $7.60 | $7.61 | $7.55 | $7.55 | $7.55 | 2,575 |
| 2023-10-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,050 |
| 2023-10-25 | $7.80 | $7.80 | $7.33 | $7.60 | $7.60 | 934 |
| 2023-10-24 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 600 |
| 2023-10-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-10-20 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 1,901 |
| 2023-10-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3 |
| 2023-10-18 | $7.91 | $7.95 | $7.50 | $7.95 | $7.95 | 2,756 |
| 2023-10-17 | $8.06 | $8.06 | $8.00 | $8.00 | $8.00 | 200 |
| 2023-10-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 600 |
| 2023-10-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-10-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 710 |
| 2023-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-10-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,900 |
| 2023-10-09 | $8.24 | $8.24 | $8.00 | $8.00 | $8.00 | 1,656 |
| 2023-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 380 |
| 2023-10-05 | $8.10 | $8.10 | $7.99 | $7.99 | $7.99 | 350 |
| 2023-10-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 124 |
| 2023-10-03 | $8.18 | $8.18 | $7.55 | $8.05 | $8.05 | 919 |
| 2023-10-02 | $8.40 | $8.40 | $8.25 | $8.25 | $8.25 | 6,861 |
| 2023-09-29 | $8.40 | $8.79 | $8.40 | $8.79 | $8.79 | 340 |
| 2023-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-09-26 | $8.50 | $8.85 | $8.50 | $8.85 | $8.85 | 200 |
| 2023-09-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,920 |
| 2023-09-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
| 2023-09-21 | $8.90 | $8.90 | $8.20 | $8.20 | $8.20 | 2,000 |
| 2023-09-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-09-19 | $8.35 | $8.90 | $8.35 | $8.51 | $8.51 | 5,919 |
| 2023-09-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 66 |
| 2023-09-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-09-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-09-13 | $8.30 | $8.98 | $8.30 | $8.98 | $8.98 | 3,125 |
| 2023-09-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3 |
| 2023-09-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,015 |
| 2023-09-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-09-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 75 |
| 2023-09-06 | $8.30 | $8.30 | $8.20 | $8.20 | $8.20 | 801 |
| 2023-09-05 | $8.20 | $8.30 | $8.20 | $8.30 | $8.30 | 6,680 |
| 2023-09-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 45 |
| 2023-08-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-08-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-08-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 600 |
| 2023-08-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 10 |
| 2023-08-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-08-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2 |
| 2023-08-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-08-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-08-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 30 |
| 2023-08-18 | $8.30 | $8.30 | $7.90 | $8.20 | $8.20 | 9,224 |
| 2023-08-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-08-16 | $8.49 | $8.49 | $8.31 | $8.31 | $8.31 | 4,000 |
| 2023-08-15 | $8.40 | $9.01 | $8.40 | $8.74 | $8.74 | 434 |
| 2023-08-14 | $8.50 | $8.50 | $8.35 | $8.35 | $8.35 | 700 |
| 2023-08-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 2023-08-09 | $8.49 | $9.00 | $8.35 | $8.75 | $8.75 | 3,915 |
| 2023-08-08 | $9.05 | $9.05 | $9.01 | $9.01 | $9.01 | 2,500 |
| 2023-08-07 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 1,300 |
| 2023-08-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 500 |
| 2023-08-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 900 |
| 2023-08-02 | $9.56 | $9.56 | $9.27 | $9.27 | $9.27 | 1,361 |
| 2023-08-01 | $9.99 | $9.99 | $9.35 | $9.35 | $9.35 | 5,543 |
| 2023-07-31 | $9.60 | $10.12 | $9.60 | $10.12 | $10.12 | 2,441 |
| 2023-07-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-07-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-07-26 | $9.70 | $10.00 | $9.25 | $9.99 | $9.99 | 6,340 |
| 2023-07-25 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 3,150 |
| 2023-07-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2023-07-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-07-20 | $10.48 | $10.49 | $10.30 | $10.30 | $10.30 | 601 |
| 2023-07-19 | $10.49 | $10.50 | $10.48 | $10.50 | $10.50 | 600 |
| 2023-07-18 | $11.00 | $11.00 | $10.30 | $10.30 | $10.30 | 1,800 |
| 2023-07-17 | $10.61 | $10.75 | $10.61 | $10.75 | $10.75 | 1,121 |
| 2023-07-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2023-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 |
| 2023-07-11 | $11.20 | $11.20 | $11.05 | $11.05 | $11.05 | 2,350 |
| 2023-07-10 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 95 |
| 2023-07-07 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-07-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-07-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-07-03 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-06-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 139 |
| 2023-06-29 | $11.11 | $11.11 | $11.05 | $11.05 | $11.05 | 400 |
| 2023-06-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-06-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 319 |
| 2023-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-21 | $11.58 | $11.58 | $11.00 | $11.00 | $11.00 | 1,219 |
| 2023-06-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 13 |
| 2023-06-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 40 |
| 2023-06-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-06-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 100 |
| 2023-06-13 | $11.75 | $11.75 | $11.48 | $11.48 | $11.48 | 800 |
| 2023-06-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 200 |
| 2023-06-09 | $12.00 | $12.50 | $11.80 | $11.80 | $11.80 | 1,896 |
| 2023-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2023-06-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 140 |
| 2023-06-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-05-31 | $13.00 | $13.00 | $12.09 | $12.95 | $12.95 | 1,065 |
| 2023-05-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 150 |
| 2023-05-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-05-25 | $11.80 | $12.30 | $11.80 | $12.30 | $12.30 | 878 |
| 2023-05-24 | $11.88 | $11.99 | $11.38 | $11.78 | $11.78 | 2,428 |
| 2023-05-23 | $12.25 | $12.75 | $12.25 | $12.30 | $12.30 | 400 |
| 2023-05-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 101 |
| 2023-05-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2023-05-17 | $12.90 | $12.90 | $12.75 | $12.75 | $12.75 | 400 |
| 2023-05-16 | $13.05 | $13.05 | $11.97 | $12.90 | $12.90 | 6,150 |
| 2023-05-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 400 |
| 2023-05-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2,101 |
| 2023-05-11 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-05-10 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-05-09 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 100 |
| 2023-05-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-05-05 | $13.25 | $13.25 | $13.24 | $13.24 | $13.24 | 1,100 |
| 2023-05-04 | $13.85 | $13.85 | $13.25 | $13.75 | $13.75 | 4,630 |
| 2023-05-03 | $13.48 | $13.48 | $13.30 | $13.30 | $13.30 | 300 |
| 2023-05-02 | $14.00 | $14.00 | $13.55 | $13.55 | $13.55 | 500 |
| 2023-05-01 | $13.99 | $14.10 | $13.50 | $13.50 | $13.50 | 700 |
| 2023-04-28 | $13.95 | $13.95 | $13.28 | $13.70 | $13.70 | 2,101 |
| 2023-04-27 | $14.00 | $14.00 | $13.30 | $13.90 | $13.90 | 1,400 |
| 2023-04-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2023-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-04-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2023-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-19 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 600 |
| 2023-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-04-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2023-04-14 | $13.50 | $13.93 | $13.50 | $13.93 | $13.93 | 6,300 |
| 2023-04-13 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 54 |
| 2023-04-12 | $14.23 | $14.99 | $14.00 | $14.99 | $14.99 | 1,000 |
| 2023-04-11 | $14.00 | $14.23 | $14.00 | $14.23 | $14.23 | 640 |
| 2023-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $13.15 | $14.00 | $13.15 | $14.00 | $14.00 | 350 |
| 2023-04-03 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2023-03-31 | $14.25 | $14.25 | $14.20 | $14.23 | $14.23 | 1,200 |
| 2023-03-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2023-03-29 | $14.00 | $14.00 | $13.50 | $13.70 | $13.70 | 5,267 |
| 2023-03-28 | $13.81 | $13.90 | $13.80 | $13.80 | $13.80 | 1,636 |
| 2023-03-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 109 |
| 2023-03-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 200 |
| 2023-03-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-03-22 | $13.25 | $13.80 | $13.25 | $13.80 | $13.80 | 300 |
| 2023-03-21 | $13.50 | $13.90 | $13.50 | $13.90 | $13.90 | 710 |
| 2023-03-20 | $13.50 | $13.50 | $12.80 | $13.50 | $13.50 | 600 |
| 2023-03-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2023-03-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-03-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-03-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
| 2023-03-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-03-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-03-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2023-03-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
| 2023-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 35 |
| 2023-03-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-03-03 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 1,475 |
| 2023-03-02 | $13.99 | $13.99 | $13.95 | $13.95 | $13.95 | 3,635 |
| 2023-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 30 |
| 2023-02-28 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 300 |
| 2023-02-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-02-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
| 2023-02-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-02-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 250 |
| 2023-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-02-17 | $14.00 | $14.00 | $13.90 | $13.98 | $13.98 | 1,907 |
| 2023-02-16 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-02-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-02-14 | $14.98 | $14.98 | $13.98 | $13.98 | $13.98 | 1,907 |
| 2023-02-13 | $14.98 | $14.98 | $14.90 | $14.90 | $14.90 | 1,590 |
| 2023-02-10 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 648 |
| 2023-02-09 | $15.64 | $15.64 | $15.54 | $15.54 | $15.54 | 293 |
| 2023-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,600 |
| 2023-01-31 | $16.25 | $16.25 | $15.99 | $15.99 | $15.99 | 400 |
| 2023-01-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2023-01-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2023-01-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 100 |
| 2023-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5 |
| 2023-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-20 | $15.74 | $16.50 | $15.74 | $16.50 | $16.50 | 1,033 |
| 2023-01-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 340 |
| 2023-01-18 | $16.00 | $16.00 | $15.85 | $15.93 | $15.93 | 1,500 |
| 2023-01-17 | $16.45 | $16.50 | $16.45 | $16.45 | $16.45 | 1,125 |
| 2023-01-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-01-12 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-01-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-01-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-01-09 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-01-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 100 |
| 2023-01-05 | $16.74 | $16.75 | $16.74 | $16.74 | $16.74 | 500 |
| 2023-01-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2023-01-03 | $16.75 | $16.75 | $15.93 | $15.93 | $15.93 | 215 |
| 2022-12-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2022-12-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 116 |
| 2022-12-28 | $16.25 | $16.50 | $15.90 | $15.90 | $15.90 | 1,123 |
| 2022-12-27 | $15.80 | $16.00 | $15.58 | $16.00 | $16.00 | 2,433 |
| 2022-12-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 724 |
| 2022-12-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 100 |
| 2022-12-21 | $15.99 | $16.15 | $15.85 | $16.00 | $16.00 | 3,947 |
| 2022-12-20 | $15.99 | $16.15 | $15.65 | $16.00 | $16.00 | 4,100 |
| 2022-12-19 | $15.84 | $16.15 | $15.79 | $16.00 | $16.00 | 800 |
| 2022-12-16 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 200 |
| 2022-12-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-12-14 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 1,396 |
| 2022-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2022-12-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-12-09 | $15.66 | $16.60 | $15.66 | $16.60 | $16.60 | 1,400 |
| 2022-12-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-12-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-12-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-12-05 | $15.98 | $15.98 | $15.86 | $15.93 | $15.93 | 1,130 |
| 2022-12-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-12-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-11-30 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 100 |
| 2022-11-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2022-11-28 | $16.49 | $16.98 | $16.49 | $16.49 | $16.49 | 810 |
| 2022-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-22 | $16.90 | $16.95 | $16.90 | $16.95 | $16.95 | 500 |
| 2022-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 120 |
| 2022-11-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 400 |
| 2022-11-16 | $17.10 | $17.10 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2022-11-15 | $16.26 | $16.26 | $16.10 | $16.10 | $16.10 | 1,800 |
| 2022-11-14 | $16.73 | $16.73 | $16.50 | $16.50 | $16.50 | 200 |
| 2022-11-11 | $17.00 | $17.00 | $16.75 | $16.99 | $16.99 | 1,110 |
| 2022-11-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-11-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,000 |
| 2022-11-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-11-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-11-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 200 |
| 2022-11-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-11-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-11-01 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-10-31 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-10-28 | $16.92 | $17.15 | $16.92 | $17.15 | $17.15 | 1,400 |
| 2022-10-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-10-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-10-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 2,000 |
| 2022-10-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,100 |
| 2022-10-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 5 |
| 2022-10-20 | $16.87 | $16.98 | $16.87 | $16.98 | $16.98 | 1,175 |
| 2022-10-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-10-18 | $16.32 | $16.90 | $16.30 | $16.90 | $16.90 | 419 |
| 2022-10-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 30 |
| 2022-10-14 | $16.80 | $16.90 | $16.25 | $16.90 | $16.90 | 2,000 |
| 2022-10-13 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2022-10-12 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2022-10-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,000 |
| 2022-10-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-10-07 | $16.65 | $16.65 | $16.62 | $16.62 | $16.62 | 700 |
| 2022-10-06 | $16.69 | $16.99 | $16.65 | $16.99 | $16.99 | 1,000 |
| 2022-10-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-09-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2022-09-29 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 205 |
| 2022-09-28 | $16.90 | $16.99 | $16.90 | $16.99 | $16.99 | 1,789 |
| 2022-09-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-09-26 | $16.80 | $16.99 | $16.80 | $16.99 | $16.99 | 1,100 |
| 2022-09-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 850 |
| 2022-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2022-09-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-09-19 | $16.88 | $16.99 | $16.88 | $16.99 | $16.99 | 1,200 |
| 2022-09-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-09-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 300 |
| 2022-09-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-09-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-12 | $17.30 | $17.32 | $17.30 | $17.30 | $17.30 | 1,858 |
| 2022-09-09 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-07 | $17.00 | $17.30 | $16.75 | $17.30 | $17.30 | 999 |
| 2022-09-06 | $17.35 | $17.35 | $17.20 | $17.20 | $17.20 | 800 |
| 2022-09-02 | $17.25 | $17.38 | $17.25 | $17.38 | $17.38 | 500 |
| 2022-09-01 | $16.79 | $17.20 | $16.79 | $17.20 | $17.20 | 460 |
| 2022-08-31 | $16.80 | $16.97 | $16.80 | $16.97 | $16.97 | 480 |
| 2022-08-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,600 |
| 2022-08-29 | $17.02 | $17.02 | $16.90 | $16.90 | $16.90 | 500 |
| 2022-08-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-25 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 2,500 |
| 2022-08-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-08-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 500 |
| 2022-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-08-19 | $17.00 | $17.20 | $17.00 | $17.00 | $17.00 | 550 |
| 2022-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2022-08-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-08-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 635 |
| 2022-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-12 | $16.97 | $17.00 | $16.97 | $17.00 | $17.00 | 1,352 |
| 2022-08-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-10 | $17.20 | $17.25 | $16.75 | $16.75 | $16.75 | 1,657 |
| 2022-08-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-08-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
| 2022-08-05 | $17.00 | $17.10 | $16.85 | $16.85 | $16.85 | 652 |
| 2022-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 120 |
| 2022-08-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2022-08-01 | $17.20 | $17.24 | $17.20 | $17.24 | $17.24 | 341 |
| 2022-07-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-07-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-07-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 500 |
| 2022-07-26 | $16.60 | $16.89 | $16.60 | $16.89 | $16.89 | 820 |
| 2022-07-25 | $16.80 | $16.89 | $16.55 | $16.89 | $16.89 | 423 |
| 2022-07-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 20 |
| 2022-07-21 | $16.76 | $16.80 | $16.59 | $16.80 | $16.80 | 1,025 |
| 2022-07-20 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 300 |
| 2022-07-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-07-18 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 325 |
| 2022-07-15 | $17.40 | $17.45 | $17.10 | $17.10 | $17.10 | 359 |
| 2022-07-14 | $16.75 | $17.35 | $16.75 | $17.35 | $17.35 | 275 |
| 2022-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 900 |
| 2022-07-12 | $17.20 | $17.35 | $17.20 | $17.35 | $17.35 | 1,005 |
| 2022-07-11 | $16.55 | $16.75 | $16.55 | $16.75 | $16.75 | 3,525 |
| 2022-07-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-07 | $16.75 | $17.25 | $16.75 | $17.25 | $17.25 | 2,134 |
| 2022-07-06 | $16.70 | $16.70 | $16.15 | $16.70 | $16.70 | 500 |
| 2022-07-05 | $16.70 | $16.70 | $16.10 | $16.40 | $16.40 | 3,562 |
| 2022-07-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 200 |
| 2022-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-28 | $16.15 | $16.50 | $16.15 | $16.50 | $16.50 | 2,595 |
| 2022-06-27 | $16.25 | $16.25 | $16.10 | $16.20 | $16.20 | 1,725 |
| 2022-06-24 | $16.39 | $16.39 | $16.25 | $16.25 | $16.25 | 2,000 |
| 2022-06-23 | $16.29 | $16.38 | $15.91 | $16.10 | $16.10 | 4,900 |
| 2022-06-22 | $16.25 | $16.29 | $15.95 | $16.00 | $16.00 | 2,262 |
| 2022-06-21 | $16.09 | $16.29 | $16.09 | $16.24 | $16.24 | 1,700 |
| 2022-06-17 | $15.92 | $16.09 | $15.92 | $16.09 | $16.09 | 525 |
| 2022-06-16 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 3,065 |
| 2022-06-15 | $16.19 | $16.50 | $16.19 | $16.50 | $16.50 | 4,500 |
| 2022-06-14 | $15.66 | $16.49 | $15.61 | $16.49 | $16.49 | 2,134 |
| 2022-06-13 | $15.85 | $15.85 | $15.70 | $15.75 | $15.75 | 1,280 |
| 2022-06-10 | $16.50 | $16.70 | $16.50 | $16.50 | $16.50 | 800 |
| 2022-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,700 |
| 2022-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,700 |
| 2022-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 330 |
| 2022-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 150 |
| 2022-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-02 | $15.50 | $16.50 | $15.50 | $16.50 | $16.50 | 1,900 |
| 2022-06-01 | $16.99 | $16.99 | $15.35 | $16.00 | $16.00 | 2,300 |
| 2022-05-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-05-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-05-26 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 900 |
| 2022-05-25 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-05-24 | $16.40 | $16.40 | $16.39 | $16.39 | $16.39 | 1,400 |
| 2022-05-23 | $16.39 | $16.39 | $15.77 | $15.77 | $15.77 | 415 |
| 2022-05-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-05-19 | $16.42 | $16.70 | $16.42 | $16.70 | $16.70 | 1,435 |
| 2022-05-18 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 1,502 |
| 2022-05-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2022-05-16 | $15.77 | $15.77 | $15.75 | $15.75 | $15.75 | 1,500 |
| 2022-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-12 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 1,110 |
| 2022-05-11 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 130 |
| 2022-05-10 | $16.15 | $16.50 | $15.95 | $16.50 | $16.50 | 700 |
| 2022-05-09 | $16.30 | $16.99 | $16.15 | $16.25 | $16.25 | 999 |
| 2022-05-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-05-05 | $16.40 | $17.00 | $16.10 | $16.25 | $16.25 | 8,277 |
| 2022-05-04 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 5,200 |
| 2022-05-03 | $15.81 | $16.40 | $15.81 | $16.40 | $16.40 | 2,100 |
| 2022-05-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1,000 |
| 2022-04-29 | $16.25 | $16.25 | $15.85 | $16.05 | $16.05 | 1,854 |
| 2022-04-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 125 |
| 2022-04-27 | $15.87 | $16.75 | $15.75 | $16.75 | $16.75 | 1,510 |
| 2022-04-26 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 200 |
| 2022-04-25 | $15.74 | $16.24 | $15.74 | $16.24 | $16.24 | 1,200 |
| 2022-04-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-04-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-04-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-04-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-04-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-04-14 | $16.24 | $16.79 | $15.55 | $16.79 | $16.79 | 1,100 |
| 2022-04-13 | $15.75 | $15.95 | $15.75 | $15.75 | $15.75 | 500 |
| 2022-04-12 | $15.96 | $15.96 | $15.91 | $15.91 | $15.91 | 400 |
| 2022-04-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2022-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-07 | $16.20 | $16.20 | $15.05 | $16.00 | $16.00 | 1,699 |
| 2022-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2022-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2022-04-01 | $16.10 | $16.50 | $16.00 | $16.50 | $16.50 | 1,648 |
| 2022-03-31 | $16.15 | $16.15 | $16.10 | $16.10 | $16.10 | 2,364 |
| 2022-03-30 | $16.30 | $16.30 | $16.26 | $16.26 | $16.26 | 1,000 |
| 2022-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,260 |
| 2022-03-28 | $16.10 | $16.50 | $16.05 | $16.50 | $16.50 | 1,810 |
| 2022-03-25 | $16.46 | $16.56 | $16.25 | $16.25 | $16.25 | 5,195 |
| 2022-03-24 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 1,600 |
| 2022-03-23 | $17.05 | $17.05 | $16.74 | $16.74 | $16.74 | 1,000 |
| 2022-03-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-03-21 | $17.00 | $17.30 | $17.00 | $17.30 | $17.30 | 320 |
| 2022-03-18 | $17.25 | $17.35 | $16.95 | $16.95 | $16.95 | 1,400 |
| 2022-03-17 | $16.76 | $17.35 | $16.75 | $17.25 | $17.25 | 10,615 |
| 2022-03-16 | $15.99 | $17.25 | $15.85 | $17.25 | $17.25 | 7,757 |
| 2022-03-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,000 |
| 2022-03-14 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 1,272 |
| 2022-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 715 |
| 2022-03-10 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 1,800 |
| 2022-03-09 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-03-08 | $16.00 | $16.48 | $16.00 | $16.48 | $16.48 | 1,398 |
| 2022-03-07 | $15.70 | $16.00 | $15.70 | $16.00 | $16.00 | 1,276 |
| 2022-03-04 | $15.65 | $15.65 | $15.64 | $15.64 | $15.64 | 1,321 |
| 2022-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 28 |
| 2022-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2022-02-28 | $15.50 | $15.50 | $15.30 | $15.50 | $15.50 | 1,700 |
| 2022-02-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 150 |
| 2022-02-24 | $15.00 | $15.99 | $15.00 | $15.99 | $15.99 | 2,900 |
| 2022-02-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 600 |
| 2022-02-22 | $15.50 | $15.74 | $15.50 | $15.70 | $15.70 | 824 |
| 2022-02-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-02-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-02-16 | $15.00 | $15.30 | $14.99 | $15.30 | $15.30 | 400 |
| 2022-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-11 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 1,100 |
| 2022-02-10 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 7 |
| 2022-02-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 100 |
| 2022-02-08 | $14.98 | $15.99 | $14.51 | $15.01 | $15.01 | 8,679 |
| 2022-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 313 |
| 2022-02-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2022-02-02 | $14.95 | $15.00 | $14.95 | $15.00 | $15.00 | 700 |
| 2022-02-01 | $14.97 | $14.97 | $14.91 | $14.91 | $14.91 | 1,400 |
| 2022-01-31 | $15.49 | $15.49 | $15.39 | $15.39 | $15.39 | 2,952 |
| 2022-01-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-01-27 | $14.99 | $15.20 | $14.99 | $15.20 | $15.20 | 1,100 |
| 2022-01-26 | $15.65 | $15.65 | $14.91 | $15.00 | $15.00 | 8,801 |
| 2022-01-25 | $15.50 | $15.65 | $14.95 | $15.65 | $15.65 | 903 |
| 2022-01-24 | $16.20 | $16.20 | $15.74 | $15.74 | $15.74 | 435 |
| 2022-01-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 272 |
| 2022-01-20 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 928 |
| 2022-01-19 | $15.10 | $15.60 | $15.10 | $15.20 | $15.20 | 2,199 |
| 2022-01-18 | $14.51 | $15.20 | $14.51 | $15.20 | $15.20 | 2,251 |
| 2022-01-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-01-13 | $14.61 | $15.20 | $14.35 | $15.20 | $15.20 | 2,251 |
| 2022-01-12 | $14.25 | $14.79 | $14.10 | $14.79 | $14.79 | 223,572 |
| 2022-01-11 | $14.20 | $14.20 | $14.00 | $14.00 | $14.00 | 899 |
| 2022-01-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2022-01-07 | $14.25 | $14.43 | $14.25 | $14.43 | $14.43 | 36,011 |
| 2022-01-06 | $13.86 | $14.05 | $13.86 | $14.05 | $14.05 | 1,700 |
| 2022-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,600 |
| 2022-01-04 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 1,100 |
| 2022-01-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 716 |
| 2021-12-31 | $14.50 | $14.50 | $14.47 | $14.47 | $14.47 | 2,584 |
| 2021-12-30 | $14.39 | $14.40 | $14.39 | $14.40 | $14.40 | 1,280 |
| 2021-12-29 | $14.10 | $14.40 | $14.00 | $14.35 | $14.35 | 4,350 |
| 2021-12-28 | $14.00 | $14.50 | $13.92 | $14.40 | $14.40 | 7,900 |
| 2021-12-27 | $14.10 | $14.48 | $14.00 | $14.48 | $14.48 | 3,000 |
| 2021-12-23 | $14.50 | $14.50 | $13.57 | $14.50 | $14.50 | 4,200 |
| 2021-12-22 | $14.95 | $14.96 | $14.50 | $14.50 | $14.50 | 1,499 |
| 2021-12-21 | $14.40 | $14.40 | $14.33 | $14.33 | $14.33 | 1,389 |
| 2021-12-20 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 100 |
| 2021-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-12-16 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 300 |
| 2021-12-15 | $15.05 | $15.20 | $14.75 | $15.20 | $15.20 | 497 |
| 2021-12-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2021-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2021-12-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2021-12-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 7 |
| 2021-12-08 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 2,000 |
| 2021-12-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,200 |
| 2021-12-06 | $14.80 | $15.00 | $14.75 | $14.75 | $14.75 | 1,100 |
| 2021-12-03 | $14.86 | $15.00 | $14.79 | $14.80 | $14.80 | 1,112 |
| 2021-12-02 | $15.13 | $15.13 | $14.80 | $14.80 | $14.80 | 290 |
| 2021-12-01 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 700 |
| 2021-11-30 | $15.00 | $15.65 | $15.00 | $15.55 | $15.55 | 2,300 |
| 2021-11-29 | $15.60 | $15.60 | $15.00 | $15.60 | $15.60 | 6,474 |
| 2021-11-26 | $14.79 | $16.48 | $14.79 | $15.23 | $15.23 | 761 |
| 2021-11-24 | $14.89 | $15.40 | $14.89 | $15.30 | $15.30 | 1,590 |
| 2021-11-23 | $14.90 | $15.70 | $14.80 | $15.70 | $15.70 | 1,070 |
| 2021-11-22 | $15.75 | $15.75 | $14.99 | $15.45 | $15.45 | 1,599 |
| 2021-11-19 | $15.25 | $15.75 | $15.25 | $15.50 | $15.50 | 2,447 |
| 2021-11-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-11-17 | $14.75 | $15.50 | $14.75 | $15.50 | $15.50 | 1,727 |
| 2021-11-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 755 |
| 2021-11-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2021-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2021-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 322 |
| 2021-11-10 | $15.38 | $15.38 | $15.00 | $15.00 | $15.00 | 1,084 |
| 2021-11-09 | $15.25 | $15.75 | $15.25 | $15.75 | $15.75 | 600 |
| 2021-11-08 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 200 |
| 2021-11-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 552 |
| 2021-11-04 | $15.00 | $15.90 | $15.00 | $15.90 | $15.90 | 578 |
| 2021-11-03 | $15.10 | $15.75 | $15.10 | $15.35 | $15.35 | 1,950 |
| 2021-11-02 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 1,489 |
| 2021-11-01 | $15.00 | $16.01 | $15.00 | $15.65 | $15.65 | 2,115 |
| 2021-10-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 200 |
| 2021-10-28 | $14.90 | $15.90 | $14.83 | $15.00 | $15.00 | 3,200 |
| 2021-10-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 575 |
| 2021-10-26 | $15.50 | $15.50 | $14.90 | $14.90 | $14.90 | 1,100 |
| 2021-10-25 | $16.79 | $16.79 | $15.50 | $15.50 | $15.50 | 1,245 |
| 2021-10-22 | $14.95 | $15.80 | $14.76 | $15.80 | $15.80 | 1,100 |
| 2021-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2021-10-20 | $15.50 | $15.51 | $15.00 | $15.00 | $15.00 | 500 |
| 2021-10-19 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 302 |
| 2021-10-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 400 |
| 2021-10-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,000 |
| 2021-10-14 | $15.79 | $15.79 | $15.39 | $15.39 | $15.39 | 300 |
| 2021-10-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 720 |
| 2021-10-12 | $16.30 | $16.50 | $15.65 | $15.65 | $15.65 | 1,554 |
| 2021-10-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-08 | $15.10 | $16.70 | $14.66 | $15.50 | $15.50 | 4,769 |
| 2021-10-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 141 |
| 2021-10-06 | $15.00 | $15.05 | $14.91 | $14.91 | $14.91 | 2,320 |
| 2021-10-05 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 1,759 |
| 2021-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 146 |
| 2021-10-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 4 |
| 2021-09-30 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 100 |
| 2021-09-29 | $14.92 | $14.92 | $14.85 | $14.85 | $14.85 | 327 |
| 2021-09-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2021-09-27 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 1,400 |
| 2021-09-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2021-09-23 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 1,900 |
| 2021-09-22 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 6,367 |
| 2021-09-21 | $15.05 | $15.35 | $15.05 | $15.35 | $15.35 | 1,803 |
| 2021-09-20 | $15.27 | $15.27 | $15.00 | $15.00 | $15.00 | 610 |
| 2021-09-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-16 | $15.25 | $15.75 | $15.25 | $15.50 | $15.50 | 962 |
| 2021-09-15 | $15.39 | $15.55 | $15.30 | $15.30 | $15.30 | 5,200 |
| 2021-09-14 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 210 |
| 2021-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,238 |
| 2021-09-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 108 |
| 2021-09-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 60 |
| 2021-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-03 | $16.31 | $16.51 | $15.50 | $15.50 | $15.50 | 3,403 |
| 2021-09-02 | $15.80 | $16.24 | $15.25 | $16.00 | $16.00 | 1,638 |
| 2021-09-01 | $15.15 | $15.20 | $15.15 | $15.20 | $15.20 | 1,200 |
| 2021-08-31 | $15.80 | $15.89 | $14.35 | $15.26 | $15.26 | 32,801 |
| 2021-08-30 | $15.67 | $16.00 | $15.00 | $15.00 | $15.00 | 5,163 |
| 2021-08-27 | $15.75 | $16.25 | $15.70 | $15.70 | $15.70 | 1,541 |
| 2021-08-26 | $16.02 | $16.45 | $15.75 | $15.75 | $15.75 | 20,843 |
| 2021-08-25 | $15.00 | $16.52 | $15.00 | $16.52 | $16.52 | 6,924 |
| 2021-08-24 | $15.00 | $15.75 | $15.00 | $15.75 | $15.75 | 7,552 |
| 2021-08-23 | $15.50 | $15.50 | $14.12 | $14.99 | $14.99 | 400 |
| 2021-08-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2021-08-19 | $14.85 | $15.85 | $14.85 | $15.74 | $15.74 | 2,095 |
| 2021-08-18 | $15.50 | $16.10 | $15.25 | $15.99 | $15.99 | 4,774 |
| 2021-08-17 | $16.25 | $16.25 | $15.75 | $15.75 | $15.75 | 1,200 |
| 2021-08-16 | $16.25 | $16.25 | $15.75 | $15.75 | $15.75 | 8,910 |
| 2021-08-13 | $15.90 | $16.25 | $15.90 | $16.00 | $16.00 | 700 |
| 2021-08-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-08-11 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 700 |
| 2021-08-10 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 310 |
| 2021-08-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-08-06 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 900 |
| 2021-08-05 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 1,300 |
| 2021-08-04 | $16.03 | $16.03 | $15.65 | $15.97 | $15.97 | 1,502 |
| 2021-08-03 | $15.99 | $16.70 | $15.80 | $16.02 | $16.02 | 2,177 |
| 2021-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2021-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2021-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2021-07-26 | $15.50 | $16.20 | $15.50 | $16.00 | $16.00 | 3,100 |
| 2021-07-23 | $16.01 | $16.01 | $15.85 | $15.90 | $15.90 | 4,092 |
| 2021-07-22 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 600 |
| 2021-07-21 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 1,606 |
| 2021-07-20 | $15.99 | $16.50 | $15.99 | $16.50 | $16.50 | 1,262 |
| 2021-07-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1,801 |
| 2021-07-16 | $15.75 | $15.88 | $15.75 | $15.75 | $15.75 | 1,505 |
| 2021-07-15 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 2,051 |
| 2021-07-14 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 9,184 |
| 2021-07-13 | $16.02 | $16.08 | $16.00 | $16.00 | $16.00 | 78,333 |
| 2021-07-12 | $16.00 | $16.25 | $16.00 | $16.00 | $16.00 | 33,701 |
| 2021-07-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2021-07-08 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 1,400 |
| 2021-07-07 | $16.00 | $16.69 | $16.00 | $16.69 | $16.69 | 2,113 |
| 2021-07-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,600 |
| 2021-07-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 50 |
| 2021-07-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 30 |
| 2021-06-30 | $15.56 | $15.56 | $15.40 | $15.40 | $15.40 | 300 |
| 2021-06-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,600 |
| 2021-06-28 | $16.70 | $16.70 | $15.75 | $15.75 | $15.75 | 2,279 |
| 2021-06-25 | $15.75 | $16.70 | $15.75 | $16.01 | $16.01 | 5,887 |
| 2021-06-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-06-23 | $14.90 | $16.99 | $14.90 | $15.75 | $15.75 | 7,620 |
| 2021-06-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,710 |
| 2021-06-21 | $14.60 | $14.65 | $14.60 | $14.65 | $14.65 | 704 |
| 2021-06-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2021-06-17 | $14.75 | $14.99 | $14.75 | $14.99 | $14.99 | 1,130 |
| 2021-06-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10 |
| 2021-06-15 | $14.10 | $14.35 | $13.95 | $14.30 | $14.30 | 1,186 |
| 2021-06-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 304 |
| 2021-06-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2021-06-10 | $14.35 | $14.35 | $14.05 | $14.05 | $14.05 | 500 |
| 2021-06-09 | $14.75 | $14.77 | $14.35 | $14.35 | $14.35 | 300 |
| 2021-06-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2021-06-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 111 |
| 2021-06-04 | $14.95 | $14.99 | $14.75 | $14.75 | $14.75 | 950 |
| 2021-06-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2021-06-02 | $14.50 | $14.60 | $14.50 | $14.50 | $14.50 | 7,079 |
| 2021-06-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,060 |
| 2021-05-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 25 |
| 2021-05-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-05-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1 |
| 2021-05-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 260 |
| 2021-05-24 | $14.20 | $14.40 | $14.00 | $14.40 | $14.40 | 2,101 |
| 2021-05-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 825 |
| 2021-05-20 | $14.00 | $14.33 | $14.00 | $14.33 | $14.33 | 2,300 |
| 2021-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 654 |
| 2021-05-18 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,230 |
| 2021-05-17 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 1,630 |
| 2021-05-14 | $13.80 | $14.01 | $13.70 | $13.70 | $13.70 | 1,712 |
| 2021-05-13 | $14.03 | $14.03 | $13.80 | $13.80 | $13.80 | 700 |
| 2021-05-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 249 |
| 2021-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 160 |
| 2021-05-10 | $14.90 | $14.99 | $14.40 | $14.40 | $14.40 | 3,689 |
| 2021-05-07 | $14.00 | $14.30 | $13.65 | $14.30 | $14.30 | 2,971 |
| 2021-05-06 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 613 |
| 2021-05-05 | $13.59 | $14.00 | $13.59 | $13.60 | $13.60 | 469 |
| 2021-05-04 | $13.89 | $13.89 | $13.50 | $13.50 | $13.50 | 1,405 |
| 2021-05-03 | $14.19 | $14.53 | $14.00 | $14.00 | $14.00 | 8,038 |
| 2021-04-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,150 |
| 2021-04-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2021-04-28 | $14.50 | $14.50 | $14.25 | $14.40 | $14.40 | 900 |
| 2021-04-27 | $14.45 | $14.89 | $14.00 | $14.89 | $14.89 | 1,405 |
| 2021-04-26 | $14.00 | $14.00 | $13.75 | $14.00 | $14.00 | 1,500 |
| 2021-04-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 500 |
| 2021-04-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 120 |
| 2021-04-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2021-04-20 | $14.50 | $14.90 | $14.40 | $14.40 | $14.40 | 1,776 |
| 2021-04-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 115 |
| 2021-04-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 300 |
| 2021-04-15 | $13.61 | $13.75 | $13.61 | $13.75 | $13.75 | 1,752 |
| 2021-04-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2021-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2021-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 469 |
| 2021-04-09 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 1,255 |
| 2021-04-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 220 |
| 2021-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 25 |
| 2021-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,525 |
| 2021-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 339 |
| 2021-03-31 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 1,228 |
| 2021-03-30 | $12.76 | $13.25 | $12.76 | $13.25 | $13.25 | 316 |
| 2021-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 575 |
| 2021-03-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,304 |
| 2021-03-25 | $13.01 | $13.01 | $12.89 | $13.01 | $13.01 | 1,432 |
| 2021-03-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,059 |
| 2021-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2021-03-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 300 |
| 2021-03-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 218 |
| 2021-03-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2021-03-17 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-03-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 2 |
| 2021-03-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 53 |
| 2021-03-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 100 |
| 2021-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-03-10 | $15.00 | $15.00 | $12.77 | $13.25 | $13.25 | 2,049 |
| 2021-03-09 | $13.05 | $13.05 | $13.01 | $13.01 | $13.01 | 1,815 |
| 2021-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,010 |
| 2021-03-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,001 |
| 2021-03-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 80 |
| 2021-03-03 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 1,315 |
| 2021-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2021-03-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,150 |
| 2021-02-26 | $12.55 | $12.55 | $12.35 | $12.50 | $12.50 | 3,807 |
| 2021-02-25 | $12.87 | $12.87 | $12.50 | $12.85 | $12.85 | 230 |
| 2021-02-24 | $13.41 | $13.41 | $12.85 | $12.85 | $12.85 | 230 |
| 2021-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 621 |
| 2021-02-22 | $13.74 | $13.74 | $13.24 | $13.24 | $13.24 | 240 |
| 2021-02-19 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 150 |
| 2021-02-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2021-02-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 170 |
| 2021-02-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 96 |
| 2021-02-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2021-02-11 | $12.95 | $13.00 | $12.95 | $12.95 | $12.95 | 1,171 |
| 2021-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,603 |
| 2021-02-09 | $12.53 | $13.00 | $12.53 | $13.00 | $13.00 | 2,603 |
| 2021-02-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 170 |
| 2021-02-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 3 |
| 2021-02-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 200 |
| 2021-02-03 | $12.25 | $12.85 | $12.00 | $12.25 | $12.25 | 8,875 |
| 2021-02-02 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 200 |
| 2021-02-01 | $12.39 | $12.93 | $12.03 | $12.93 | $12.93 | 425 |
| 2021-01-29 | $12.25 | $12.40 | $12.00 | $12.01 | $12.01 | 3,929 |
| 2021-01-28 | $12.80 | $12.80 | $12.22 | $12.22 | $12.22 | 1,317 |
| 2021-01-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 1 |
| 2021-01-26 | $12.80 | $13.34 | $12.80 | $13.34 | $13.34 | 208 |
| 2021-01-25 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 437 |
| 2021-01-22 | $13.00 | $13.75 | $13.00 | $13.75 | $13.75 | 5,220 |
| 2021-01-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 190 |
| 2021-01-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 3,704 |
| 2021-01-19 | $12.44 | $12.44 | $12.40 | $12.40 | $12.40 | 2,209 |
| 2021-01-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2021-01-14 | $12.34 | $12.35 | $12.34 | $12.35 | $12.35 | 1,700 |
| 2021-01-13 | $12.35 | $12.53 | $12.35 | $12.53 | $12.53 | 2,100 |
| 2021-01-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 300 |
| 2021-01-11 | $12.24 | $12.25 | $12.24 | $12.25 | $12.25 | 518 |
| 2021-01-08 | $11.75 | $14.00 | $11.75 | $14.00 | $14.00 | 3,940 |
| 2021-01-07 | $11.54 | $11.75 | $11.54 | $11.75 | $11.75 | 15,166 |
| 2021-01-06 | $11.70 | $11.75 | $11.70 | $11.70 | $11.70 | 7,871 |
| 2021-01-05 | $11.27 | $11.75 | $11.27 | $11.74 | $11.74 | 850 |
| 2021-01-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 100 |
| 2020-12-31 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2020-12-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 100 |
| 2020-12-29 | $11.30 | $11.39 | $11.29 | $11.39 | $11.39 | 2,924 |
| 2020-12-28 | $11.29 | $11.70 | $11.29 | $11.70 | $11.70 | 1,343 |
| 2020-12-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-12-23 | $11.75 | $11.75 | $11.29 | $11.70 | $11.70 | 1,343 |
| 2020-12-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-12-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-12-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 93 |
| 2020-12-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-12-16 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 94 |
| 2020-12-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-12-14 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 94 |
| 2020-12-11 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 1,201 |
| 2020-12-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,568 |
| 2020-12-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-12-08 | $11.01 | $12.25 | $11.00 | $12.25 | $12.25 | 1,568 |
| 2020-12-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-12-04 | $12.75 | $12.75 | $11.00 | $11.50 | $11.50 | 937 |
| 2020-12-03 | $10.95 | $11.50 | $10.95 | $10.95 | $10.95 | 700 |
| 2020-12-02 | $11.06 | $11.06 | $11.05 | $11.05 | $11.05 | 200 |
| 2020-12-01 | $10.90 | $11.75 | $10.90 | $11.75 | $11.75 | 1,450 |
| 2020-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,827 |
| 2020-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45 |
| 2020-11-25 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 13,034 |
| 2020-11-24 | $11.00 | $11.05 | $10.95 | $11.00 | $11.00 | 13,100 |
| 2020-11-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2020-11-20 | $10.90 | $11.10 | $10.85 | $11.08 | $11.08 | 3,910 |
| 2020-11-19 | $11.05 | $11.42 | $10.90 | $10.90 | $10.90 | 4,216 |
| 2020-11-18 | $11.57 | $11.75 | $11.20 | $11.20 | $11.20 | 6,217 |
| 2020-11-17 | $11.79 | $12.00 | $11.70 | $11.70 | $11.70 | 3,335 |
| 2020-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 120 |
| 2020-11-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2020-11-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 80 |
| 2020-11-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-11-10 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 100 |
| 2020-11-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 86 |
| 2020-11-06 | $12.00 | $12.00 | $11.51 | $11.51 | $11.51 | 382 |
| 2020-11-05 | $11.63 | $11.77 | $11.50 | $11.50 | $11.50 | 1,462 |
| 2020-11-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 309 |
| 2020-11-03 | $12.00 | $12.00 | $11.50 | $11.50 | $11.50 | 1,437 |
| 2020-11-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 8 |
| 2020-10-30 | $11.88 | $11.90 | $11.88 | $11.90 | $11.90 | 510 |
| 2020-10-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 20 |
| 2020-10-28 | $11.86 | $11.90 | $11.86 | $11.88 | $11.88 | 1,200 |
| 2020-10-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 350 |
| 2020-10-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 42 |
| 2020-10-23 | $11.75 | $11.90 | $11.75 | $11.90 | $11.90 | 220 |
| 2020-10-22 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 600 |
| 2020-10-21 | $11.60 | $11.80 | $11.57 | $11.57 | $11.57 | 4,884 |
| 2020-10-20 | $11.60 | $11.60 | $11.57 | $11.57 | $11.57 | 1,207 |
| 2020-10-19 | $11.72 | $11.80 | $11.50 | $11.70 | $11.70 | 3,348 |
| 2020-10-16 | $11.85 | $11.85 | $11.80 | $11.80 | $11.80 | 1,517 |
| 2020-10-15 | $11.85 | $11.90 | $11.76 | $11.80 | $11.80 | 6,300 |
| 2020-10-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 300 |
| 2020-10-13 | $11.75 | $12.10 | $11.75 | $12.10 | $12.10 | 15,200 |
| 2020-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 332 |
| 2020-10-09 | $11.75 | $11.85 | $11.60 | $11.60 | $11.60 | 6,951 |
| 2020-10-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-10-07 | $11.67 | $11.75 | $11.65 | $11.75 | $11.75 | 2,460 |
| 2020-10-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 130 |
| 2020-10-05 | $11.95 | $11.95 | $11.75 | $11.75 | $11.75 | 2,100 |
| 2020-10-02 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 600 |
| 2020-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 104 |
| 2020-09-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,500 |
| 2020-09-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-09-28 | $12.25 | $12.25 | $12.00 | $12.25 | $12.25 | 5,120 |
| 2020-09-25 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 3,200 |
| 2020-09-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2020-09-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-09-22 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 1,270 |
| 2020-09-21 | $12.19 | $12.55 | $12.00 | $12.50 | $12.50 | 5,445 |
| 2020-09-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 476 |
| 2020-09-17 | $13.20 | $13.20 | $12.00 | $12.00 | $12.00 | 200 |
| 2020-09-16 | $13.00 | $13.00 | $12.20 | $12.20 | $12.20 | 1,700 |
| 2020-09-15 | $12.00 | $12.00 | $10.95 | $12.00 | $12.00 | 7,403 |
| 2020-09-14 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 2,280 |
| 2020-09-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2020-09-10 | $11.90 | $12.25 | $11.90 | $12.15 | $12.15 | 583 |
| 2020-09-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 769 |
| 2020-09-08 | $12.05 | $12.50 | $12.05 | $12.35 | $12.35 | 351 |
| 2020-09-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,602 |
| 2020-09-03 | $12.50 | $12.50 | $11.96 | $11.96 | $11.96 | 721 |
| 2020-09-02 | $12.90 | $12.90 | $12.50 | $12.50 | $12.50 | 858 |
| 2020-09-01 | $11.95 | $12.40 | $11.90 | $12.40 | $12.40 | 1,480 |
| 2020-08-31 | $11.99 | $12.00 | $11.80 | $11.80 | $11.80 | 2,929 |
| 2020-08-28 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 1,259 |
| 2020-08-27 | $12.27 | $12.27 | $12.05 | $12.05 | $12.05 | 800 |
| 2020-08-26 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 357 |
| 2020-08-25 | $12.85 | $13.40 | $12.85 | $13.00 | $13.00 | 749 |
| 2020-08-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 775 |
| 2020-08-21 | $12.05 | $12.75 | $12.05 | $12.75 | $12.75 | 650 |
| 2020-08-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-08-19 | $12.50 | $13.00 | $12.25 | $12.50 | $12.50 | 1,765 |
| 2020-08-18 | $11.50 | $12.50 | $11.50 | $12.25 | $12.25 | 6,456 |
| 2020-08-17 | $11.00 | $11.75 | $10.80 | $11.73 | $11.73 | 3,000 |
| 2020-08-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 106 |
| 2020-08-13 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 1,241 |
| 2020-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-08-11 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 1,326 |
| 2020-08-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,000 |
| 2020-08-07 | $9.75 | $9.75 | $9.60 | $9.64 | $9.64 | 2,287 |
| 2020-08-06 | $10.74 | $10.75 | $9.75 | $9.75 | $9.75 | 5,106 |
| 2020-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 933 |
| 2020-08-03 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,773 |
| 2020-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2020-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,584 |
| 2020-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2020-07-28 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,700 |
| 2020-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 945 |
| 2020-07-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 149 |
| 2020-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2020-07-22 | $9.25 | $10.49 | $9.25 | $9.89 | $9.89 | 3,811 |
| 2020-07-21 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 2,307 |
| 2020-07-20 | $9.00 | $9.69 | $9.00 | $9.00 | $9.00 | 1,900 |
| 2020-07-17 | $9.65 | $9.75 | $8.20 | $9.50 | $9.50 | 18,200 |
| 2020-07-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-07-15 | $9.65 | $9.75 | $9.60 | $9.75 | $9.75 | 740 |
| 2020-07-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 500 |
| 2020-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
| 2020-07-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,000 |
| 2020-07-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 40 |
| 2020-07-08 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 650 |
| 2020-07-07 | $9.70 | $9.75 | $9.62 | $9.62 | $9.62 | 2,300 |
| 2020-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 120 |
| 2020-07-02 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 780 |
| 2020-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,700 |
| 2020-06-30 | $9.73 | $9.80 | $9.22 | $9.22 | $9.22 | 1,800 |
| 2020-06-29 | $10.25 | $10.25 | $9.56 | $9.75 | $9.75 | 743 |
| 2020-06-26 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 456 |
| 2020-06-25 | $10.00 | $10.40 | $10.00 | $10.40 | $10.40 | 3,176 |
| 2020-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 112 |
| 2020-06-23 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 1,063 |
| 2020-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 235 |
| 2020-06-19 | $10.07 | $10.07 | $9.06 | $9.70 | $9.70 | 1,778 |
| 2020-06-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5 |
| 2020-06-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-06-16 | $10.10 | $11.45 | $9.85 | $11.45 | $11.45 | 9,320 |
| 2020-06-15 | $9.82 | $10.50 | $9.82 | $10.10 | $10.10 | 1,580 |
| 2020-06-12 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 2,391 |
| 2020-06-11 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 2,321 |
| 2020-06-10 | $11.00 | $11.00 | $10.25 | $10.50 | $10.50 | 1,650 |
| 2020-06-09 | $11.00 | $11.99 | $11.00 | $11.00 | $11.00 | 451 |
| 2020-06-08 | $9.65 | $12.00 | $9.65 | $12.00 | $12.00 | 1,295 |
| 2020-06-05 | $9.95 | $10.20 | $9.95 | $10.20 | $10.20 | 1,348 |
| 2020-06-04 | $9.13 | $9.98 | $9.11 | $9.98 | $9.98 | 650 |
| 2020-06-03 | $9.01 | $9.73 | $9.01 | $9.69 | $9.69 | 2,570 |
| 2020-06-02 | $9.70 | $9.70 | $8.84 | $8.84 | $8.84 | 1,700 |
| 2020-06-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-05-29 | $9.18 | $9.60 | $8.59 | $9.35 | $9.35 | 3,706 |
| 2020-05-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,293 |
| 2020-05-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-05-26 | $9.00 | $9.18 | $9.00 | $9.00 | $9.00 | 1,264 |
| 2020-05-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 25 |
| 2020-05-21 | $8.65 | $9.40 | $8.50 | $8.95 | $8.95 | 3,128 |
| 2020-05-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 926 |
| 2020-05-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-05-18 | $9.00 | $9.00 | $8.55 | $9.00 | $9.00 | 1,318 |
| 2020-05-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-05-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 40 |
| 2020-05-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 175 |
| 2020-05-12 | $8.70 | $8.99 | $8.55 | $8.99 | $8.99 | 647 |
| 2020-05-11 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 475 |
| 2020-05-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 3,100 |
| 2020-05-07 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 5,064 |
| 2020-05-06 | $8.95 | $8.95 | $8.85 | $8.85 | $8.85 | 2,250 |
| 2020-05-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 66 |
| 2020-05-04 | $9.00 | $9.00 | $8.96 | $8.96 | $8.96 | 847 |
| 2020-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2020-04-30 | $9.49 | $9.70 | $9.15 | $9.70 | $9.70 | 1,436 |
| 2020-04-29 | $9.19 | $9.49 | $8.85 | $9.49 | $9.49 | 3,454 |
| 2020-04-28 | $9.09 | $9.50 | $9.09 | $9.09 | $9.09 | 829 |
| 2020-04-27 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,270 |
| 2020-04-24 | $9.40 | $10.00 | $9.40 | $10.00 | $10.00 | 1,402 |
| 2020-04-23 | $9.47 | $9.52 | $9.40 | $9.40 | $9.40 | 2,250 |
| 2020-04-22 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 78 |
| 2020-04-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,120 |
| 2020-04-20 | $9.02 | $9.53 | $9.00 | $9.53 | $9.53 | 439 |
| 2020-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2020-04-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 91 |
| 2020-04-15 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,800 |
| 2020-04-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 682 |
| 2020-04-13 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 6,300 |
| 2020-04-09 | $9.74 | $9.75 | $8.96 | $9.75 | $9.75 | 900 |
| 2020-04-08 | $9.50 | $9.50 | $9.25 | $9.50 | $9.50 | 702 |
| 2020-04-07 | $9.00 | $9.00 | $7.55 | $8.99 | $8.99 | 1,210 |
| 2020-04-06 | $8.80 | $10.00 | $8.80 | $10.00 | $10.00 | 1,495 |
| 2020-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,020 |
| 2020-04-02 | $8.01 | $8.01 | $8.00 | $8.00 | $8.00 | 2,000 |
| 2020-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,675 |
| 2020-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 810 |
| 2020-03-30 | $8.25 | $9.35 | $8.00 | $9.35 | $9.35 | 2,600 |
| 2020-03-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 250 |
| 2020-03-26 | $8.45 | $9.35 | $8.45 | $9.35 | $9.35 | 900 |
| 2020-03-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 194 |
| 2020-03-24 | $8.50 | $8.50 | $8.01 | $8.06 | $8.06 | 4,044 |
| 2020-03-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,500 |
| 2020-03-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,940 |
| 2020-03-19 | $8.40 | $8.99 | $7.70 | $8.55 | $8.55 | 5,925 |
| 2020-03-18 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 1,900 |
| 2020-03-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,616 |
| 2020-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 14,000 |
| 2020-03-13 | $9.50 | $9.50 | $8.40 | $9.50 | $9.50 | 12,182 |
| 2020-03-12 | $9.50 | $9.71 | $9.23 | $9.23 | $9.23 | 10,890 |
| 2020-03-11 | $9.70 | $9.70 | $9.50 | $9.50 | $9.50 | 5,782 |
| 2020-03-10 | $9.85 | $10.25 | $9.85 | $10.25 | $10.25 | 1,301 |
| 2020-03-09 | $10.51 | $10.51 | $9.70 | $10.39 | $10.39 | 2,455 |
| 2020-03-06 | $10.52 | $11.00 | $10.50 | $11.00 | $11.00 | 3,500 |
| 2020-03-05 | $10.90 | $10.90 | $10.50 | $10.90 | $10.90 | 2,900 |
| 2020-03-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 117 |
| 2020-03-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 67 |
| 2020-03-02 | $11.70 | $11.70 | $10.77 | $10.90 | $10.90 | 650 |
| 2020-02-28 | $10.75 | $11.74 | $10.75 | $11.10 | $11.10 | 600 |
| 2020-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 235 |
| 2020-02-26 | $11.10 | $11.30 | $11.00 | $11.00 | $11.00 | 4,990 |
| 2020-02-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 20 |
| 2020-02-21 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 1,401 |
| 2020-02-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 103 |
| 2020-02-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 208 |
| 2020-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2020-02-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-02-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 746 |
| 2020-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 366 |
| 2020-02-11 | $11.50 | $12.30 | $11.45 | $12.30 | $12.30 | 2,321 |
| 2020-02-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 85 |
| 2020-02-07 | $11.25 | $11.65 | $10.65 | $11.65 | $11.65 | 5,762 |
| 2020-02-06 | $10.51 | $11.10 | $10.01 | $11.00 | $11.00 | 1,951 |
| 2020-02-04 | $10.99 | $11.19 | $10.99 | $11.19 | $11.19 | 240 |
| 2020-02-03 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 200 |
| 2020-01-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
| 2020-01-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 428 |
| 2020-01-29 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 1,939 |
| 2020-01-28 | $11.48 | $11.64 | $11.47 | $11.64 | $11.64 | 335 |
| 2020-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-01-24 | $12.31 | $12.31 | $11.58 | $11.60 | $11.60 | 500 |
| 2020-01-23 | $12.01 | $12.89 | $12.01 | $12.25 | $12.25 | 300 |
| 2020-01-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 24 |
| 2020-01-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 135 |
| 2020-01-17 | $11.77 | $11.99 | $11.34 | $11.34 | $11.34 | 824 |
| 2020-01-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-01-15 | $12.20 | $14.25 | $12.20 | $13.99 | $13.99 | 1,077 |
| 2020-01-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 586 |
| 2020-01-13 | $11.97 | $11.97 | $11.45 | $11.45 | $11.45 | 801 |
| 2020-01-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2020-01-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 60 |
| 2020-01-08 | $11.98 | $11.99 | $11.98 | $11.98 | $11.98 | 1,000 |
| 2020-01-07 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2020-01-06 | $12.00 | $12.09 | $12.00 | $12.09 | $12.09 | 1,427 |
| 2020-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 114 |
| 2020-01-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 20 |
| 2019-12-31 | $11.34 | $11.49 | $11.34 | $11.34 | $11.34 | 726 |
| 2019-12-30 | $12.00 | $12.00 | $11.20 | $11.20 | $11.20 | 1,050 |
| 2019-12-27 | $11.80 | $12.10 | $11.80 | $12.10 | $12.10 | 1,450 |
| 2019-12-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,112 |
| 2019-12-24 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 2,215 |
| 2019-12-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 715 |
| 2019-12-20 | $12.01 | $12.14 | $12.01 | $12.14 | $12.14 | 3,273 |
| 2019-12-19 | $12.33 | $12.40 | $12.01 | $12.40 | $12.40 | 1,768 |
| 2019-12-18 | $12.01 | $12.50 | $12.01 | $12.40 | $12.40 | 4,611 |
| 2019-12-17 | $12.01 | $12.18 | $12.01 | $12.18 | $12.18 | 1,600 |
| 2019-12-16 | $12.00 | $12.75 | $12.00 | $12.50 | $12.50 | 4,640 |
| 2019-12-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2019-12-12 | $11.99 | $12.00 | $11.25 | $12.00 | $12.00 | 1,200 |
| 2019-12-11 | $12.00 | $12.90 | $11.55 | $12.00 | $12.00 | 836 |
| 2019-12-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 410 |
| 2019-12-09 | $10.60 | $12.41 | $10.49 | $12.00 | $12.00 | 5,204 |
| 2019-12-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 130 |
| 2019-12-05 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 426 |
| 2019-12-04 | $10.10 | $10.60 | $10.00 | $10.50 | $10.50 | 2,100 |
| 2019-12-03 | $10.98 | $10.99 | $10.16 | $10.50 | $10.50 | 1,321 |
| 2019-12-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2019-11-29 | $9.72 | $10.00 | $9.72 | $10.00 | $10.00 | 550 |
| 2019-11-27 | $9.46 | $9.72 | $9.24 | $9.61 | $9.61 | 78,052 |
| 2019-11-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 592 |
| 2019-11-25 | $9.70 | $9.71 | $9.27 | $9.27 | $9.27 | 3,005 |
| 2019-11-22 | $9.55 | $9.74 | $8.50 | $9.71 | $9.71 | 2,864 |
| 2019-11-21 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 4,417 |
| 2019-11-20 | $9.70 | $10.00 | $9.70 | $9.70 | $9.70 | 2,300 |
| 2019-11-19 | $9.65 | $10.00 | $9.65 | $9.70 | $9.70 | 949 |
| 2019-11-18 | $9.61 | $9.70 | $9.61 | $9.70 | $9.70 | 850 |
| 2019-11-15 | $9.25 | $11.00 | $9.25 | $9.78 | $9.78 | 168,600 |
| 2019-11-14 | $9.01 | $9.25 | $9.01 | $9.25 | $9.25 | 2,600 |
| 2019-11-13 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 12,582 |
| 2019-11-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 450 |
| 2019-11-11 | $9.35 | $9.40 | $9.34 | $9.34 | $9.34 | 5,409 |
| 2019-11-08 | $9.45 | $9.47 | $9.40 | $9.40 | $9.40 | 3,100 |
| 2019-11-07 | $9.51 | $9.51 | $9.48 | $9.49 | $9.49 | 8,520 |
| 2019-11-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 525 |
| 2019-11-05 | $9.45 | $9.75 | $9.45 | $9.50 | $9.50 | 4,215 |
| 2019-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,564 |
| 2019-11-01 | $9.90 | $9.90 | $9.80 | $9.89 | $9.89 | 2,005 |
| 2019-10-31 | $9.60 | $10.00 | $9.50 | $9.90 | $9.90 | 7,258 |
| 2019-10-30 | $10.00 | $10.20 | $9.30 | $9.63 | $9.63 | 30,750 |
| 2019-10-29 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 2,225 |
| 2019-10-28 | $9.99 | $9.99 | $9.88 | $9.90 | $9.90 | 1,205 |
| 2019-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,812 |
| 2019-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,600 |
| 2019-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,267 |
| 2019-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,638 |
| 2019-10-21 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 708 |
| 2019-10-18 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 3,000 |
| 2019-10-17 | $10.18 | $10.20 | $10.00 | $10.00 | $10.00 | 5,256 |
| 2019-10-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2019-10-15 | $10.05 | $10.25 | $10.00 | $10.00 | $10.00 | 8,749 |
| 2019-10-14 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,105 |
| 2019-10-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 114 |
| 2019-10-10 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 2,200 |
| 2019-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 210 |
| 2019-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-07 | $10.30 | $10.30 | $10.10 | $10.10 | $10.10 | 1,200 |
| 2019-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 274 |
| 2019-10-02 | $10.50 | $10.84 | $10.50 | $10.84 | $10.84 | 300 |
| 2019-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2019-09-30 | $10.26 | $10.55 | $10.05 | $10.50 | $10.50 | 6,018 |
| 2019-09-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 700 |
| 2019-09-26 | $10.60 | $10.60 | $10.25 | $10.55 | $10.55 | 2,200 |
| 2019-09-25 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 4,300 |
| 2019-09-24 | $10.60 | $10.60 | $10.40 | $10.60 | $10.60 | 12,638 |
| 2019-09-23 | $10.82 | $10.84 | $10.51 | $10.84 | $10.84 | 5,100 |
| 2019-09-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5,100 |
| 2019-09-19 | $10.90 | $10.93 | $10.86 | $10.90 | $10.90 | 5,451 |
| 2019-09-18 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 1,000 |
| 2019-09-17 | $11.97 | $11.97 | $11.54 | $11.54 | $11.54 | 750 |
| 2019-09-16 | $11.50 | $11.97 | $11.50 | $11.97 | $11.97 | 5,457 |
| 2019-09-13 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 1,260 |
| 2019-09-12 | $10.83 | $11.46 | $10.83 | $11.45 | $11.45 | 475 |
| 2019-09-11 | $10.80 | $11.80 | $10.80 | $11.80 | $11.80 | 3,208 |
| 2019-09-10 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 2,999 |
| 2019-09-09 | $11.11 | $11.45 | $11.00 | $11.45 | $11.45 | 1,971 |
| 2019-09-06 | $11.20 | $11.88 | $11.20 | $11.88 | $11.88 | 856 |
| 2019-09-05 | $11.21 | $11.96 | $11.20 | $11.96 | $11.96 | 835 |
| 2019-09-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
| 2019-09-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2019-08-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 100 |
| 2019-08-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 300 |
| 2019-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2019-08-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 100 |
| 2019-08-26 | $11.72 | $11.93 | $11.36 | $11.93 | $11.93 | 625 |
| 2019-08-23 | $11.89 | $12.07 | $11.05 | $12.07 | $12.07 | 750 |
| 2019-08-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2019-08-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2019-08-20 | $12.25 | $12.25 | $12.05 | $12.05 | $12.05 | 2,716 |
| 2019-08-19 | $12.00 | $13.00 | $11.95 | $12.25 | $12.25 | 8,650 |
| 2019-08-16 | $12.50 | $12.65 | $11.15 | $12.50 | $12.50 | 40,119 |
| 2019-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 120 |
| 2019-08-14 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 800 |
| 2019-08-13 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 800 |
| 2019-08-12 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 1,300 |
| 2019-08-09 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 1,300 |
| 2019-08-08 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 1,288 |
| 2019-08-07 | $12.83 | $13.50 | $12.83 | $13.50 | $13.50 | 2,390 |
| 2019-08-06 | $14.00 | $14.00 | $13.45 | $13.45 | $13.45 | 620 |
| 2019-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 55 |
| 2019-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2019-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 560 |
| 2019-07-31 | $12.53 | $13.35 | $12.53 | $13.35 | $13.35 | 200 |
| 2019-07-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2019-07-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2019-07-26 | $13.50 | $13.50 | $12.61 | $13.50 | $13.50 | 1,516 |
| 2019-07-25 | $12.80 | $13.62 | $12.80 | $13.62 | $13.62 | 370 |
| 2019-07-24 | $14.00 | $14.20 | $14.00 | $14.20 | $14.20 | 1,230 |
| 2019-07-23 | $12.75 | $14.00 | $12.75 | $14.00 | $14.00 | 501 |
| 2019-07-22 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 600 |
| 2019-07-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2019-07-18 | $12.70 | $12.89 | $12.70 | $12.89 | $12.89 | 1,300 |
| 2019-07-17 | $12.65 | $13.00 | $12.65 | $12.90 | $12.90 | 1,170 |
| 2019-07-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2019-07-15 | $12.85 | $12.85 | $12.30 | $12.78 | $12.78 | 6,800 |
| 2019-07-12 | $12.90 | $12.95 | $12.85 | $12.85 | $12.85 | 2,220 |
| 2019-07-11 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 1,100 |
| 2019-07-10 | $13.02 | $13.02 | $12.80 | $12.85 | $12.85 | 850 |
| 2019-07-09 | $12.95 | $13.10 | $12.95 | $13.10 | $13.10 | 900 |
| 2019-07-08 | $12.95 | $13.24 | $12.95 | $13.24 | $13.24 | 1,000 |
| 2019-07-05 | $13.06 | $13.28 | $13.00 | $13.28 | $13.28 | 1,327 |
| 2019-07-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2019-07-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 70 |
| 2019-07-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 100 |
| 2019-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 84 |
| 2019-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2019-06-26 | $14.00 | $14.00 | $13.02 | $14.00 | $14.00 | 1,815 |
| 2019-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2019-06-24 | $13.73 | $13.75 | $13.00 | $13.00 | $13.00 | 3,100 |
| 2019-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2019-06-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 46 |
| 2019-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2019-06-17 | $13.00 | $13.25 | $13.00 | $13.00 | $13.00 | 507 |
| 2019-06-14 | $13.75 | $14.75 | $13.25 | $13.25 | $13.25 | 500 |
| 2019-06-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-06-12 | $13.05 | $13.75 | $13.02 | $13.75 | $13.75 | 6,809 |
| 2019-06-11 | $13.05 | $13.05 | $13.02 | $13.05 | $13.05 | 4,530 |
| 2019-06-07 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 1,286 |
| 2019-06-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 3,500 |
| 2019-06-05 | $13.13 | $13.13 | $13.01 | $13.05 | $13.05 | 3,000 |
| 2019-06-04 | $13.56 | $13.57 | $13.01 | $13.01 | $13.01 | 10,550 |
| 2019-06-03 | $13.39 | $13.59 | $13.02 | $13.59 | $13.59 | 1,407 |
| 2019-05-31 | $13.78 | $13.78 | $13.45 | $13.60 | $13.60 | 1,049 |
| 2019-05-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2019-05-29 | $13.75 | $13.75 | $13.71 | $13.71 | $13.71 | 1,147 |
| 2019-05-28 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 350 |
| 2019-05-24 | $14.25 | $14.25 | $14.00 | $14.20 | $14.20 | 8,533 |
| 2019-05-23 | $14.25 | $14.50 | $14.25 | $14.25 | $14.25 | 2,907 |
| 2019-05-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 170 |
| 2019-05-20 | $13.60 | $14.40 | $13.54 | $14.40 | $14.40 | 2,904 |
| 2019-05-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 7 |
| 2019-05-16 | $14.00 | $14.00 | $13.75 | $13.85 | $13.85 | 5,032 |
| 2019-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-05-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-05-13 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 6,177 |
| 2019-05-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 477 |
| 2019-05-09 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 5 |
| 2019-05-08 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 775 |
| 2019-05-07 | $14.28 | $14.37 | $14.28 | $14.37 | $14.37 | 1,900 |
| 2019-05-06 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 100 |
| 2019-05-03 | $14.29 | $14.45 | $14.01 | $14.01 | $14.01 | 4,311 |
| 2019-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 39 |
| 2019-05-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 173 |
| 2019-04-30 | $14.26 | $14.26 | $14.22 | $14.26 | $14.26 | 2,388 |
| 2019-04-29 | $14.50 | $14.50 | $14.26 | $14.26 | $14.26 | 338 |
| 2019-04-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 250 |
| 2019-04-25 | $14.72 | $14.72 | $14.55 | $14.55 | $14.55 | 1,140 |
| 2019-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 500 |
| 2019-04-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 15 |
| 2019-04-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 5 |
| 2019-04-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 850 |
| 2019-04-17 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2019-04-16 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 91 |
| 2019-04-15 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 104 |
| 2019-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-04-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-04-08 | $14.20 | $14.50 | $14.05 | $14.50 | $14.50 | 2,177 |
| 2019-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 368 |
| 2019-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-04-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-04-01 | $14.02 | $14.25 | $14.02 | $14.25 | $14.25 | 1,304 |
| 2019-03-29 | $14.02 | $14.72 | $14.02 | $14.72 | $14.72 | 994 |
| 2019-03-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-03-27 | $14.27 | $14.74 | $14.00 | $14.74 | $14.74 | 850 |
| 2019-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-25 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 1,227 |
| 2019-03-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 105 |
| 2019-03-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-19 | $15.70 | $15.73 | $15.50 | $15.50 | $15.50 | 3,624 |
| 2019-03-18 | $14.85 | $15.30 | $14.85 | $15.30 | $15.30 | 600 |
| 2019-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 124 |
| 2019-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-03-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,425 |
| 2019-03-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2019-03-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2019-03-07 | $14.40 | $14.40 | $13.76 | $13.80 | $13.80 | 1,471 |
| 2019-03-06 | $13.75 | $14.40 | $13.75 | $14.40 | $14.40 | 200 |
| 2019-03-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2019-03-04 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 2,900 |
| 2019-03-01 | $14.17 | $14.17 | $14.10 | $14.10 | $14.10 | 1,430 |
| 2019-02-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-02-27 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-02-26 | $13.98 | $15.99 | $13.98 | $15.99 | $15.99 | 610 |
| 2019-02-25 | $13.83 | $13.84 | $13.51 | $13.51 | $13.51 | 4,306 |
| 2019-02-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 2 |
| 2019-02-20 | $13.85 | $13.99 | $13.85 | $13.85 | $13.85 | 1,900 |
| 2019-02-19 | $13.85 | $16.00 | $13.30 | $14.00 | $14.00 | 2,766 |
| 2019-02-15 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 300 |
| 2019-02-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2019-02-13 | $13.90 | $14.00 | $13.85 | $13.85 | $13.85 | 2,002 |
| 2019-02-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2019-02-11 | $13.98 | $13.98 | $13.65 | $13.65 | $13.65 | 650 |
| 2019-02-08 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 1,300 |
| 2019-02-07 | $16.00 | $16.00 | $14.00 | $14.00 | $14.00 | 215 |
| 2019-02-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2019-02-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2019-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 700 |
| 2019-02-01 | $13.70 | $13.70 | $13.50 | $13.68 | $13.68 | 1,100 |
| 2019-01-31 | $13.82 | $13.83 | $13.82 | $13.83 | $13.83 | 400 |
| 2019-01-30 | $13.84 | $13.84 | $13.83 | $13.83 | $13.83 | 1,000 |
| 2019-01-29 | $14.25 | $14.25 | $13.83 | $13.85 | $13.85 | 3,244 |
| 2019-01-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2019-01-25 | $13.85 | $14.00 | $13.85 | $14.00 | $14.00 | 270 |
| 2019-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 54 |
| 2019-01-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2019-01-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2019-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 206 |
| 2019-01-17 | $15.80 | $15.80 | $13.93 | $13.93 | $13.93 | 1,800 |
| 2019-01-16 | $16.00 | $16.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2019-01-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 430 |
| 2019-01-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 224 |
| 2019-01-11 | $14.00 | $14.50 | $14.00 | $14.00 | $14.00 | 1,070 |
| 2019-01-10 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 4,300 |
| 2019-01-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 147 |
| 2019-01-08 | $13.00 | $13.99 | $13.00 | $13.85 | $13.85 | 3,095 |
| 2019-01-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2019-01-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2019-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2019-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 140 |
| 2018-12-31 | $13.10 | $14.00 | $13.10 | $13.15 | $13.15 | 3,634 |
| 2018-12-28 | $12.61 | $16.00 | $12.60 | $13.10 | $13.10 | 5,100 |
| 2018-12-27 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 1,460 |
| 2018-12-26 | $12.65 | $14.00 | $12.60 | $13.50 | $13.50 | 4,810 |
| 2018-12-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 897 |
| 2018-12-21 | $13.35 | $13.50 | $13.00 | $13.50 | $13.50 | 6,414 |
| 2018-12-20 | $13.50 | $13.61 | $13.20 | $13.20 | $13.20 | 2,070 |
| 2018-12-19 | $13.85 | $13.85 | $13.65 | $13.65 | $13.65 | 650 |
| 2018-12-18 | $14.30 | $14.30 | $13.80 | $14.15 | $14.15 | 3,611 |
| 2018-12-17 | $14.35 | $14.35 | $14.31 | $14.34 | $14.34 | 3,805 |
| 2018-12-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 500 |
| 2018-12-13 | $14.50 | $14.50 | $14.45 | $14.50 | $14.50 | 2,300 |
| 2018-12-12 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 3,500 |
| 2018-12-11 | $14.75 | $14.80 | $14.50 | $14.50 | $14.50 | 5,772 |
| 2018-12-10 | $15.00 | $15.02 | $15.00 | $15.00 | $15.00 | 1,260 |
| 2018-12-07 | $16.00 | $16.00 | $15.00 | $15.00 | $15.00 | 3,000 |
| 2018-12-06 | $15.55 | $16.00 | $15.55 | $15.99 | $15.99 | 507 |
| 2018-12-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 800 |
| 2018-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 26 |
| 2018-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,750 |
| 2018-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,145 |
| 2018-11-28 | $15.46 | $15.70 | $15.46 | $15.50 | $15.50 | 2,460 |
| 2018-11-27 | $15.75 | $15.75 | $15.50 | $15.75 | $15.75 | 1,946 |
| 2018-11-26 | $16.21 | $16.21 | $15.67 | $15.67 | $15.67 | 3,061 |
| 2018-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 338 |
| 2018-11-20 | $16.20 | $17.00 | $16.20 | $16.41 | $16.41 | 1,622 |
| 2018-11-19 | $16.20 | $16.75 | $16.20 | $16.51 | $16.51 | 3,045 |
| 2018-11-16 | $15.96 | $16.00 | $15.80 | $15.94 | $15.94 | 1,510 |
| 2018-11-15 | $15.81 | $16.48 | $15.80 | $16.48 | $16.48 | 4,500 |
| 2018-11-14 | $16.80 | $16.80 | $15.77 | $16.69 | $16.69 | 6,250 |
| 2018-11-13 | $17.01 | $17.01 | $16.80 | $17.00 | $17.00 | 1,800 |
| 2018-11-12 | $17.55 | $17.55 | $17.01 | $17.50 | $17.50 | 1,300 |
| 2018-11-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-11-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-11-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-11-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-11-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 220 |
| 2018-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2018-10-31 | $17.90 | $17.90 | $17.55 | $17.75 | $17.75 | 975 |
| 2018-10-30 | $17.76 | $17.76 | $17.55 | $17.70 | $17.70 | 5,500 |
| 2018-10-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 170 |
| 2018-10-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 332 |
| 2018-10-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 200 |
| 2018-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2018-10-23 | $18.05 | $18.10 | $18.00 | $18.00 | $18.00 | 796 |
| 2018-10-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,154 |
| 2018-10-19 | $18.40 | $18.40 | $17.60 | $18.22 | $18.22 | 2,330 |
| 2018-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2018-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2018-10-16 | $18.25 | $18.25 | $18.13 | $18.25 | $18.25 | 1,233 |
| 2018-10-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2018-10-12 | $18.50 | $19.05 | $18.50 | $19.05 | $19.05 | 945 |
| 2018-10-11 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 1,300 |
| 2018-10-10 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 10 |
| 2018-10-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2018-10-08 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 14 |
| 2018-10-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 27 |
| 2018-10-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 23 |
| 2018-10-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 983 |
| 2018-10-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2018-10-01 | $18.95 | $18.95 | $18.88 | $18.88 | $18.88 | 400 |
| 2018-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 916 |
| 2018-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2018-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2018-09-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2018-09-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-09-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 200 |
| 2018-09-18 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 100 |
| 2018-09-17 | $18.79 | $19.00 | $18.79 | $19.00 | $19.00 | 1,023 |
| 2018-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 900 |
| 2018-09-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2018-09-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2018-09-11 | $19.00 | $19.00 | $18.27 | $18.99 | $18.99 | 947 |
| 2018-09-10 | $19.29 | $19.30 | $19.00 | $19.00 | $19.00 | 841 |
| 2018-09-07 | $20.00 | $20.00 | $19.01 | $19.01 | $19.01 | 1,714 |
| 2018-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
| 2018-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2018-09-04 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 400 |
| 2018-08-31 | $19.00 | $19.00 | $18.51 | $18.51 | $18.51 | 1,260 |
| 2018-08-30 | $19.00 | $19.00 | $18.50 | $18.99 | $18.99 | 884 |
| 2018-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2018-08-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2018-08-27 | $18.10 | $19.00 | $18.10 | $19.00 | $19.00 | 2,874 |
| 2018-08-24 | $18.25 | $18.90 | $18.20 | $18.20 | $18.20 | 1,748 |
| 2018-08-23 | $18.00 | $18.90 | $18.00 | $18.25 | $18.25 | 2,314 |
| 2018-08-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 350 |
| 2018-08-21 | $17.70 | $17.70 | $17.50 | $17.60 | $17.60 | 3,812 |
| 2018-08-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 500 |
| 2018-08-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 188 |
| 2018-08-16 | $18.51 | $18.51 | $17.85 | $17.85 | $17.85 | 5,698 |
| 2018-08-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 379 |
| 2018-08-14 | $18.45 | $18.73 | $18.30 | $18.73 | $18.73 | 2,412 |
| 2018-08-13 | $18.30 | $18.48 | $18.30 | $18.48 | $18.48 | 1,067 |
| 2018-08-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,551 |
| 2018-08-09 | $18.47 | $18.47 | $18.25 | $18.25 | $18.25 | 1,273 |
| 2018-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,161 |
| 2018-08-07 | $17.75 | $19.00 | $17.75 | $18.25 | $18.25 | 1,796 |
| 2018-08-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 300 |
| 2018-08-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 116 |
| 2018-08-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 400 |
| 2018-08-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 750 |
| 2018-07-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 12 |
| 2018-07-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 400 |
| 2018-07-27 | $17.55 | $17.75 | $17.55 | $17.75 | $17.75 | 600 |
| 2018-07-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 500 |
| 2018-07-25 | $17.75 | $17.75 | $17.55 | $17.75 | $17.75 | 907 |
| 2018-07-24 | $17.75 | $17.75 | $17.60 | $17.68 | $17.68 | 3,830 |
| 2018-07-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2 |
| 2018-07-20 | $17.59 | $17.75 | $17.58 | $17.58 | $17.58 | 12,211 |
| 2018-07-19 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 4,882 |
| 2018-07-18 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 18,100 |
| 2018-07-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2018-07-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-07-13 | $17.50 | $17.70 | $17.26 | $17.50 | $17.50 | 3,300 |
| 2018-07-12 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 3,128 |
| 2018-07-11 | $17.55 | $17.55 | $17.45 | $17.50 | $17.50 | 2,220 |
| 2018-07-10 | $17.50 | $17.75 | $17.50 | $17.50 | $17.50 | 6,444 |
| 2018-07-09 | $17.55 | $17.75 | $17.55 | $17.70 | $17.70 | 16,110 |
| 2018-07-06 | $16.90 | $17.68 | $16.90 | $17.20 | $17.20 | 21,601 |
| 2018-07-05 | $16.60 | $17.48 | $16.60 | $17.48 | $17.48 | 1,803 |
| 2018-07-03 | $17.01 | $17.01 | $16.34 | $16.34 | $16.34 | 5,010 |
| 2018-07-02 | $17.30 | $17.30 | $17.25 | $17.25 | $17.25 | 2,400 |
| 2018-06-29 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 500 |
| 2018-06-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 210 |
| 2018-06-27 | $17.00 | $17.85 | $17.00 | $17.85 | $17.85 | 1,879 |
| 2018-06-26 | $17.25 | $17.25 | $16.95 | $16.95 | $16.95 | 488 |
| 2018-06-25 | $17.05 | $17.18 | $17.05 | $17.18 | $17.18 | 328 |
| 2018-06-22 | $16.75 | $17.05 | $16.75 | $17.05 | $17.05 | 302 |
| 2018-06-21 | $17.00 | $17.04 | $17.00 | $17.04 | $17.04 | 684 |
| 2018-06-20 | $16.84 | $17.00 | $16.84 | $17.00 | $17.00 | 1,020 |
| 2018-06-19 | $16.65 | $16.75 | $16.50 | $16.75 | $16.75 | 722 |
| 2018-06-18 | $16.75 | $17.10 | $16.75 | $17.10 | $17.10 | 4,366 |
| 2018-06-15 | $16.51 | $17.00 | $16.50 | $16.99 | $16.99 | 2,100 |
| 2018-06-14 | $17.00 | $18.00 | $16.45 | $16.95 | $16.95 | 11,730 |
| 2018-06-13 | $17.00 | $17.00 | $16.60 | $16.60 | $16.60 | 1,000 |
| 2018-06-12 | $16.80 | $16.85 | $16.75 | $16.85 | $16.85 | 1,500 |
| 2018-06-11 | $16.80 | $16.80 | $16.65 | $16.65 | $16.65 | 695 |
| 2018-06-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 550 |
| 2018-06-07 | $16.55 | $16.80 | $16.55 | $16.80 | $16.80 | 500 |
| 2018-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 76 |
| 2018-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 46 |
| 2018-06-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,100 |
| 2018-06-01 | $16.70 | $16.80 | $16.70 | $16.80 | $16.80 | 210 |
| 2018-05-31 | $16.80 | $17.00 | $16.65 | $16.70 | $16.70 | 2,560 |
| 2018-05-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3,124 |
| 2018-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2018-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,086 |
| 2018-05-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 75 |
| 2018-05-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-05-21 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 650 |
| 2018-05-18 | $17.20 | $17.20 | $16.80 | $16.80 | $16.80 | 1,994 |
| 2018-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,400 |
| 2018-05-16 | $16.83 | $16.83 | $16.80 | $16.80 | $16.80 | 200 |
| 2018-05-15 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 1,100 |
| 2018-05-14 | $17.00 | $17.26 | $17.00 | $17.05 | $17.05 | 7,437 |
| 2018-05-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 940 |
| 2018-05-10 | $17.00 | $17.20 | $17.00 | $17.00 | $17.00 | 2,400 |
| 2018-05-09 | $16.75 | $17.25 | $16.75 | $17.00 | $17.00 | 10,204 |
| 2018-05-08 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 205 |
| 2018-05-07 | $16.40 | $16.59 | $16.40 | $16.59 | $16.59 | 679 |
| 2018-05-04 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2018-05-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2018-05-02 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2018-05-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2018-04-30 | $16.55 | $16.59 | $16.55 | $16.59 | $16.59 | 922 |
| 2018-04-27 | $16.40 | $16.50 | $16.40 | $16.50 | $16.50 | 1,035 |
| 2018-04-26 | $16.21 | $16.60 | $16.21 | $16.60 | $16.60 | 465 |
| 2018-04-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,749 |
| 2018-04-24 | $16.21 | $16.60 | $16.21 | $16.50 | $16.50 | 2,300 |
| 2018-04-23 | $16.30 | $16.49 | $16.01 | $16.49 | $16.49 | 5,945 |
| 2018-04-20 | $16.41 | $16.45 | $16.41 | $16.43 | $16.43 | 4,613 |
| 2018-04-19 | $16.45 | $16.45 | $16.41 | $16.41 | $16.41 | 2,600 |
| 2018-04-18 | $16.41 | $16.45 | $16.41 | $16.44 | $16.44 | 8,925 |
| 2018-04-17 | $16.45 | $16.50 | $16.40 | $16.45 | $16.45 | 3,364 |
| 2018-04-16 | $16.60 | $16.60 | $16.40 | $16.50 | $16.50 | 1,431 |
| 2018-04-13 | $16.51 | $16.60 | $16.51 | $16.60 | $16.60 | 1,328 |
| 2018-04-12 | $16.55 | $16.55 | $16.51 | $16.51 | $16.51 | 1,625 |
| 2018-04-11 | $16.70 | $16.70 | $16.69 | $16.69 | $16.69 | 472 |
| 2018-04-10 | $17.25 | $18.00 | $16.75 | $16.75 | $16.75 | 4,438 |
| 2018-04-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-04-06 | $16.76 | $16.95 | $16.75 | $16.75 | $16.75 | 1,720 |
| 2018-04-05 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 2,862 |
| 2018-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-04-03 | $16.91 | $17.00 | $16.75 | $17.00 | $17.00 | 1,300 |
| 2018-04-02 | $17.05 | $17.05 | $16.89 | $16.91 | $16.91 | 12,248 |
| 2018-03-29 | $17.30 | $17.30 | $16.98 | $16.98 | $16.98 | 6,980 |
| 2018-03-28 | $17.05 | $17.25 | $16.75 | $17.25 | $17.25 | 1,470 |
| 2018-03-27 | $17.25 | $17.30 | $17.10 | $17.30 | $17.30 | 2,453 |
| 2018-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 165 |
| 2018-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2018-03-22 | $17.49 | $17.49 | $17.00 | $17.00 | $17.00 | 1,150 |
| 2018-03-21 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1,490 |
| 2018-03-20 | $17.10 | $17.10 | $17.00 | $17.08 | $17.08 | 1,322 |
| 2018-03-19 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 300 |
| 2018-03-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 309 |
| 2018-03-15 | $17.16 | $17.16 | $17.10 | $17.10 | $17.10 | 1,600 |
| 2018-03-14 | $17.20 | $17.33 | $17.20 | $17.33 | $17.33 | 1,705 |
| 2018-03-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2018-03-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 300 |
| 2018-03-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-03-08 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-03-07 | $17.75 | $17.75 | $17.30 | $17.55 | $17.55 | 4,585 |
| 2018-03-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 205 |
| 2018-03-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,000 |
| 2018-03-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 100 |
| 2018-03-01 | $17.20 | $17.20 | $17.10 | $17.10 | $17.10 | 558 |
| 2018-02-28 | $17.26 | $17.30 | $17.26 | $17.30 | $17.30 | 2,723 |
| 2018-02-27 | $17.25 | $17.30 | $17.20 | $17.30 | $17.30 | 35,548 |
| 2018-02-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 251 |
| 2018-02-23 | $17.20 | $17.30 | $17.05 | $17.30 | $17.30 | 887 |
| 2018-02-22 | $17.29 | $17.30 | $17.20 | $17.20 | $17.20 | 2,602 |
| 2018-02-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 301 |
| 2018-02-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-02-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 800 |
| 2018-02-15 | $17.21 | $17.30 | $17.20 | $17.30 | $17.30 | 6,598 |
| 2018-02-14 | $17.30 | $17.40 | $17.25 | $17.30 | $17.30 | 5,789 |
| 2018-02-13 | $17.60 | $17.60 | $17.25 | $17.40 | $17.40 | 620 |
| 2018-02-12 | $17.25 | $17.70 | $17.25 | $17.70 | $17.70 | 329 |
| 2018-02-09 | $18.05 | $18.05 | $17.50 | $17.88 | $17.88 | 4,245 |
| 2018-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2018-02-07 | $17.99 | $18.24 | $17.75 | $18.24 | $18.24 | 536 |
| 2018-02-06 | $17.55 | $19.00 | $17.55 | $19.00 | $19.00 | 460 |
| 2018-02-05 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 4,190 |
| 2018-02-02 | $18.20 | $18.20 | $18.05 | $18.05 | $18.05 | 310 |
| 2018-02-01 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 3,107 |
| 2018-01-31 | $18.80 | $18.90 | $18.50 | $18.90 | $18.90 | 600 |
| 2018-01-30 | $18.75 | $19.00 | $18.50 | $18.90 | $18.90 | 8,314 |
| 2018-01-29 | $18.29 | $18.29 | $18.01 | $18.01 | $18.01 | 539 |
| 2018-01-26 | $18.70 | $18.70 | $18.50 | $18.70 | $18.70 | 315 |
| 2018-01-25 | $18.25 | $18.89 | $18.25 | $18.89 | $18.89 | 1,566 |
| 2018-01-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2018-01-23 | $17.80 | $18.50 | $17.80 | $18.00 | $18.00 | 4,663 |
| 2018-01-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 40 |
| 2018-01-19 | $18.15 | $18.15 | $17.80 | $17.80 | $17.80 | 625 |
| 2018-01-18 | $17.89 | $18.50 | $17.89 | $18.50 | $18.50 | 2,072 |
| 2018-01-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 50 |
| 2018-01-16 | $17.50 | $17.51 | $17.25 | $17.25 | $17.25 | 1,300 |
| 2018-01-12 | $17.99 | $18.35 | $17.25 | $17.25 | $17.25 | 11,015 |
| 2018-01-11 | $17.69 | $17.70 | $17.67 | $17.67 | $17.67 | 1,003 |
| 2018-01-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2018-01-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-01-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,170 |
| 2018-01-05 | $17.25 | $17.36 | $17.25 | $17.35 | $17.35 | 900 |
| 2018-01-04 | $17.50 | $18.25 | $17.50 | $18.25 | $18.25 | 1,316 |
| 2018-01-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1 |
| 2018-01-02 | $16.99 | $17.49 | $16.90 | $17.49 | $17.49 | 5,475 |
| 2017-12-29 | $16.55 | $17.00 | $16.55 | $16.70 | $16.70 | 3,806 |
| 2017-12-28 | $16.70 | $16.70 | $16.45 | $16.45 | $16.45 | 1,248 |
| 2017-12-27 | $16.85 | $17.00 | $16.40 | $17.00 | $17.00 | 7,142 |
| 2017-12-26 | $16.56 | $16.75 | $16.50 | $16.75 | $16.75 | 2,246 |
| 2017-12-22 | $17.15 | $17.25 | $17.00 | $17.00 | $17.00 | 1,070 |
| 2017-12-21 | $16.90 | $17.25 | $16.90 | $17.25 | $17.25 | 2,117 |
| 2017-12-20 | $16.55 | $17.00 | $16.55 | $17.00 | $17.00 | 706 |
| 2017-12-19 | $16.25 | $17.00 | $16.25 | $17.00 | $17.00 | 1,622 |
| 2017-12-18 | $17.01 | $17.01 | $16.50 | $16.51 | $16.51 | 1,910 |
| 2017-12-15 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 300 |
| 2017-12-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 408 |
| 2017-12-13 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 7,410 |
| 2017-12-12 | $17.20 | $17.84 | $17.20 | $17.84 | $17.84 | 2,956 |
| 2017-12-11 | $17.60 | $17.60 | $16.95 | $17.39 | $17.39 | 5,892 |
| 2017-12-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 600 |
| 2017-12-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 600 |
| 2017-12-06 | $17.70 | $17.95 | $17.60 | $17.60 | $17.60 | 2,224 |
| 2017-12-05 | $17.50 | $17.70 | $17.10 | $17.65 | $17.65 | 2,600 |
| 2017-12-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2017-12-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,340 |
| 2017-11-30 | $17.80 | $17.90 | $17.71 | $17.75 | $17.75 | 678 |
| 2017-11-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 251 |
| 2017-11-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 42 |
| 2017-11-27 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 3,305 |
| 2017-11-24 | $17.65 | $17.95 | $17.65 | $17.65 | $17.65 | 1,100 |
| 2017-11-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1 |
| 2017-11-21 | $17.95 | $17.95 | $17.60 | $17.60 | $17.60 | 611 |
| 2017-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 327 |
| 2017-11-17 | $18.05 | $18.05 | $17.60 | $17.60 | $17.60 | 208 |
| 2017-11-16 | $18.05 | $18.05 | $17.60 | $17.66 | $17.66 | 5,800 |
| 2017-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2017-11-14 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 443 |
| 2017-11-13 | $18.25 | $18.50 | $18.00 | $18.06 | $18.06 | 5,511 |
| 2017-11-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 27 |
| 2017-11-09 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 262 |
| 2017-11-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 300 |
| 2017-11-07 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 351 |
| 2017-11-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 185 |
| 2017-11-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 204 |
| 2017-11-02 | $18.55 | $18.55 | $18.45 | $18.45 | $18.45 | 301 |
| 2017-11-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 224 |
| 2017-10-31 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 182 |
| 2017-10-30 | $18.58 | $18.90 | $18.58 | $18.90 | $18.90 | 600 |
| 2017-10-27 | $18.45 | $18.90 | $18.45 | $18.90 | $18.90 | 600 |
| 2017-10-26 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 310 |
| 2017-10-25 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 12,211 |
| 2017-10-24 | $19.00 | $19.02 | $18.90 | $18.90 | $18.90 | 10,116 |
| 2017-10-23 | $18.90 | $18.90 | $18.75 | $18.85 | $18.85 | 2,084 |
| 2017-10-20 | $18.98 | $19.04 | $18.98 | $19.00 | $19.00 | 34,740 |
| 2017-10-19 | $19.05 | $19.05 | $18.90 | $18.90 | $18.90 | 5,719 |
| 2017-10-18 | $18.35 | $19.25 | $18.35 | $19.00 | $19.00 | 47,209 |
| 2017-10-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,373 |
| 2017-10-16 | $18.45 | $18.50 | $18.40 | $18.40 | $18.40 | 5,680 |
| 2017-10-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 510 |
| 2017-10-12 | $18.40 | $18.45 | $18.40 | $18.40 | $18.40 | 1,572 |
| 2017-10-11 | $18.75 | $18.75 | $18.40 | $18.40 | $18.40 | 18,141 |
| 2017-10-10 | $18.24 | $19.00 | $18.24 | $19.00 | $19.00 | 14,734 |
| 2017-10-09 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2017-10-06 | $18.00 | $18.34 | $18.00 | $18.26 | $18.26 | 2,420 |
| 2017-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,160 |
| 2017-10-04 | $18.05 | $18.25 | $18.05 | $18.24 | $18.24 | 3,490 |
| 2017-10-03 | $18.34 | $18.34 | $18.25 | $18.25 | $18.25 | 6,885 |
| 2017-10-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2017-09-29 | $18.10 | $18.40 | $18.10 | $18.40 | $18.40 | 3,850 |
| 2017-09-28 | $18.50 | $18.50 | $18.10 | $18.45 | $18.45 | 1,631 |
| 2017-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-09-22 | $18.75 | $18.75 | $18.27 | $18.50 | $18.50 | 1,695 |
| 2017-09-21 | $18.65 | $18.65 | $18.25 | $18.25 | $18.25 | 3,227 |
| 2017-09-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 705 |
| 2017-09-19 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 5,800 |
| 2017-09-18 | $18.25 | $18.60 | $18.25 | $18.45 | $18.45 | 3,507 |
| 2017-09-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 800 |
| 2017-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 425 |
| 2017-09-13 | $18.25 | $19.00 | $18.25 | $18.50 | $18.50 | 17,523 |
| 2017-09-12 | $18.00 | $18.49 | $18.00 | $18.45 | $18.45 | 868 |
| 2017-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 334 |
| 2017-09-08 | $17.36 | $17.50 | $17.36 | $17.40 | $17.40 | 9,761 |
| 2017-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,866 |
| 2017-09-05 | $17.35 | $17.36 | $17.35 | $17.36 | $17.36 | 765 |
| 2017-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 768 |
| 2017-08-31 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 70 |
| 2017-08-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 200 |
| 2017-08-29 | $17.65 | $17.65 | $17.35 | $17.35 | $17.35 | 850 |
| 2017-08-28 | $17.85 | $17.85 | $17.84 | $17.85 | $17.85 | 1,620 |
| 2017-08-25 | $17.35 | $18.00 | $17.35 | $18.00 | $18.00 | 250 |
| 2017-08-24 | $17.91 | $17.91 | $17.25 | $17.25 | $17.25 | 900 |
| 2017-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 788 |
| 2017-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,148 |
| 2017-08-21 | $18.50 | $19.00 | $18.50 | $18.50 | $18.50 | 4,897 |
| 2017-08-18 | $17.30 | $17.99 | $17.05 | $17.90 | $17.90 | 6,610 |
| 2017-08-17 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 1,597 |
| 2017-08-16 | $17.00 | $18.00 | $17.00 | $18.00 | $18.00 | 4,108 |
| 2017-08-15 | $17.00 | $17.00 | $16.51 | $16.51 | $16.51 | 1,480 |
| 2017-08-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 274 |
| 2017-08-11 | $17.20 | $17.25 | $17.20 | $17.20 | $17.20 | 2,650 |
| 2017-08-10 | $16.55 | $17.60 | $16.15 | $17.10 | $17.10 | 5,329 |
| 2017-08-09 | $17.00 | $17.00 | $16.51 | $16.99 | $16.99 | 2,670 |
| 2017-08-08 | $17.25 | $17.50 | $17.25 | $17.25 | $17.25 | 1,288 |
| 2017-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,150 |
| 2017-08-04 | $17.82 | $17.82 | $17.79 | $17.79 | $17.79 | 300 |
| 2017-08-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2 |
| 2017-08-02 | $17.85 | $17.85 | $16.95 | $16.95 | $16.95 | 1,250 |
| 2017-08-01 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 1,720 |
| 2017-07-31 | $17.01 | $18.25 | $16.90 | $18.25 | $18.25 | 3,398 |
| 2017-07-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,453 |
| 2017-07-27 | $17.31 | $17.31 | $16.80 | $17.13 | $17.13 | 544 |
| 2017-07-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2017-07-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2017-07-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2017-07-21 | $17.29 | $18.15 | $17.29 | $18.15 | $18.15 | 3,250 |
| 2017-07-20 | $17.14 | $18.14 | $16.75 | $17.00 | $17.00 | 23,363 |
| 2017-07-19 | $17.35 | $17.45 | $17.00 | $17.05 | $17.05 | 8,633 |
| 2017-07-18 | $17.10 | $17.29 | $17.10 | $17.28 | $17.28 | 6,967 |
| 2017-07-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 6,338 |
| 2017-07-14 | $17.07 | $17.12 | $17.07 | $17.12 | $17.12 | 807 |
| 2017-07-13 | $17.10 | $17.10 | $17.05 | $17.07 | $17.07 | 2,716 |
| 2017-07-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 820 |
| 2017-07-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 150 |
| 2017-07-10 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 776 |
| 2017-07-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-07-06 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 659 |
| 2017-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,628 |
| 2017-07-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 53 |
| 2017-06-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2017-06-29 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 930 |
| 2017-06-28 | $17.63 | $17.63 | $17.47 | $17.47 | $17.47 | 21,319 |
| 2017-06-27 | $17.51 | $17.65 | $17.51 | $17.65 | $17.65 | 7,819 |
| 2017-06-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 607 |
| 2017-06-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 24 |
| 2017-06-22 | $17.77 | $17.77 | $17.52 | $17.52 | $17.52 | 1,041 |
| 2017-06-21 | $17.85 | $17.85 | $17.51 | $17.51 | $17.51 | 1,128 |
| 2017-06-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 201 |
| 2017-06-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 201 |
| 2017-06-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 38 |
| 2017-06-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-06-14 | $17.82 | $17.89 | $17.82 | $17.89 | $17.89 | 1,990 |
| 2017-06-13 | $17.82 | $17.84 | $17.82 | $17.84 | $17.84 | 1,450 |
| 2017-06-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2017-06-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2017-06-08 | $17.76 | $17.81 | $17.76 | $17.81 | $17.81 | 1,185 |
| 2017-06-07 | $17.78 | $17.85 | $17.55 | $17.56 | $17.56 | 5,036 |
| 2017-06-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-06-05 | $17.55 | $17.70 | $17.55 | $17.70 | $17.70 | 1,268 |
| 2017-06-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 20 |
| 2017-06-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 287 |
| 2017-05-31 | $17.81 | $17.81 | $17.50 | $17.50 | $17.50 | 1,657 |
| 2017-05-30 | $18.00 | $18.00 | $17.80 | $17.95 | $17.95 | 10,357 |
| 2017-05-26 | $17.50 | $17.60 | $17.50 | $17.59 | $17.59 | 1,010 |
| 2017-05-25 | $17.80 | $17.80 | $17.60 | $17.60 | $17.60 | 940 |
| 2017-05-24 | $17.51 | $17.80 | $17.51 | $17.80 | $17.80 | 664 |
| 2017-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 963 |
| 2017-05-22 | $18.00 | $18.00 | $17.47 | $17.50 | $17.50 | 1,252 |
| 2017-05-19 | $17.80 | $18.50 | $17.80 | $18.50 | $18.50 | 931 |
| 2017-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 820 |
| 2017-05-16 | $18.10 | $18.50 | $18.00 | $18.50 | $18.50 | 1,000 |
| 2017-05-15 | $17.80 | $18.50 | $17.80 | $18.50 | $18.50 | 2,268 |
| 2017-05-12 | $18.20 | $18.50 | $17.75 | $17.75 | $17.75 | 2,400 |
| 2017-05-11 | $18.50 | $18.50 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2017-05-10 | $18.20 | $18.55 | $18.20 | $18.55 | $18.55 | 1,600 |
| 2017-05-09 | $18.65 | $18.65 | $18.00 | $18.20 | $18.20 | 2,200 |
| 2017-05-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 200 |
| 2017-05-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-05-04 | $18.70 | $18.70 | $18.63 | $18.70 | $18.70 | 1,500 |
| 2017-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2017-05-02 | $18.90 | $18.90 | $18.72 | $18.72 | $18.72 | 1,200 |
| 2017-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 600 |
| 2017-04-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-04-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 300 |
| 2017-04-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 200 |
| 2017-04-25 | $19.25 | $19.50 | $19.25 | $19.25 | $19.25 | 1,400 |
| 2017-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-04-21 | $19.28 | $19.28 | $19.25 | $19.25 | $19.25 | 1,600 |
| 2017-04-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-04-19 | $19.75 | $19.75 | $19.25 | $19.25 | $19.25 | 6,100 |
| 2017-04-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2017-04-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2017-04-13 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 300 |
| 2017-04-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2017-04-11 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 200 |
| 2017-04-10 | $19.15 | $19.15 | $18.80 | $18.80 | $18.80 | 600 |
| 2017-04-07 | $18.60 | $18.95 | $18.60 | $18.88 | $18.88 | 1,800 |
| 2017-04-06 | $19.00 | $19.05 | $18.85 | $19.05 | $19.05 | 2,100 |
| 2017-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 70 |
| 2017-04-04 | $18.75 | $19.05 | $18.75 | $19.05 | $19.05 | 1,700 |
| 2017-04-03 | $19.60 | $19.60 | $17.98 | $18.99 | $18.99 | 5,400 |
| 2017-03-31 | $20.25 | $20.25 | $19.60 | $19.60 | $19.60 | 5,800 |
| 2017-03-30 | $21.65 | $21.70 | $20.00 | $20.35 | $20.35 | 15,400 |
| 2017-03-29 | $22.00 | $22.00 | $21.65 | $21.65 | $21.65 | 500 |
| 2017-03-28 | $21.40 | $21.75 | $21.40 | $21.75 | $21.75 | 4,500 |
| 2017-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 71 |
| 2017-03-23 | $21.50 | $21.55 | $21.50 | $21.50 | $21.50 | 9,200 |
| 2017-03-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 15 |
| 2017-03-21 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,500 |
| 2017-03-20 | $21.40 | $21.42 | $21.40 | $21.42 | $21.42 | 1,100 |
| 2017-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 300 |
| 2017-03-16 | $21.55 | $21.90 | $21.55 | $21.63 | $21.63 | 2,000 |
| 2017-03-15 | $21.50 | $21.50 | $21.35 | $21.35 | $21.35 | 800 |
| 2017-03-14 | $21.65 | $21.65 | $21.55 | $21.55 | $21.55 | 600 |
| 2017-03-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 300 |
| 2017-03-10 | $21.45 | $21.55 | $21.40 | $21.55 | $21.55 | 1,700 |
| 2017-03-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2017-03-08 | $21.35 | $21.35 | $21.32 | $21.32 | $21.32 | 600 |
| 2017-03-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2017-03-06 | $21.40 | $21.40 | $21.36 | $21.36 | $21.36 | 300 |
| 2017-03-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2017-03-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 15 |
| 2017-03-01 | $21.50 | $21.55 | $21.40 | $21.40 | $21.40 | 600 |
| 2017-02-28 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 700 |
| 2017-02-27 | $21.40 | $21.50 | $21.40 | $21.42 | $21.42 | 1,400 |
| 2017-02-24 | $21.40 | $21.50 | $21.40 | $21.44 | $21.44 | 2,200 |
| 2017-02-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2017-02-22 | $21.50 | $21.55 | $21.43 | $21.43 | $21.43 | 3,700 |
| 2017-02-21 | $21.45 | $21.53 | $21.43 | $21.48 | $21.48 | 5,500 |
| 2017-02-17 | $21.50 | $21.50 | $21.45 | $21.45 | $21.45 | 2,700 |
| 2017-02-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 60 |
| 2017-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2017-02-14 | $21.30 | $21.75 | $21.00 | $21.75 | $21.75 | 5,000 |
| 2017-02-13 | $22.00 | $22.00 | $21.31 | $21.31 | $21.31 | 6,300 |
| 2017-02-10 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 200 |
| 2017-02-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 52 |
| 2017-02-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2017-02-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 33 |
| 2017-02-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 400 |
| 2017-02-03 | $22.00 | $22.00 | $21.77 | $21.77 | $21.77 | 400 |
| 2017-02-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2017-02-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 300 |
| 2017-01-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,000 |
| 2017-01-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 300 |
| 2017-01-27 | $21.71 | $22.10 | $21.70 | $22.10 | $22.10 | 5,300 |
| 2017-01-26 | $21.95 | $22.00 | $21.95 | $21.95 | $21.95 | 1,700 |
| 2017-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,600 |
| 2017-01-24 | $22.00 | $22.25 | $21.99 | $22.25 | $22.25 | 1,900 |
| 2017-01-23 | $22.10 | $22.10 | $21.99 | $22.00 | $22.00 | 1,500 |
| 2017-01-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2017-01-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 300 |
| 2017-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 57 |
| 2017-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 49 |
| 2017-01-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-01-12 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 1,800 |
| 2017-01-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 57 |
| 2017-01-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 500 |
| 2017-01-09 | $21.95 | $22.00 | $21.70 | $21.70 | $21.70 | 3,600 |
| 2017-01-06 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 1,900 |
| 2017-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,000 |
| 2017-01-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2017-01-03 | $21.80 | $22.25 | $21.80 | $22.20 | $22.20 | 4,400 |
| 2016-12-30 | $21.15 | $21.37 | $21.15 | $21.37 | $21.37 | 5,800 |
| 2016-12-29 | $21.30 | $21.30 | $21.11 | $21.15 | $21.15 | 11,200 |
| 2016-12-28 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 8,200 |
| 2016-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,800 |
| 2016-12-23 | $21.16 | $21.75 | $21.16 | $21.55 | $21.55 | 3,500 |
| 2016-12-22 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 5,000 |
| 2016-12-21 | $21.85 | $21.85 | $21.75 | $21.75 | $21.75 | 3,300 |
| 2016-12-20 | $21.50 | $22.00 | $21.11 | $21.85 | $21.85 | 12,500 |
| 2016-12-19 | $21.60 | $21.60 | $21.13 | $21.50 | $21.50 | 3,700 |
| 2016-12-16 | $21.30 | $21.75 | $21.30 | $21.70 | $21.70 | 3,700 |
| 2016-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2016-12-14 | $21.50 | $21.79 | $21.50 | $21.79 | $21.79 | 2,300 |
| 2016-12-13 | $22.05 | $22.05 | $21.75 | $22.00 | $22.00 | 9,800 |
| 2016-12-12 | $21.75 | $22.50 | $21.75 | $22.05 | $22.05 | 14,100 |
| 2016-12-09 | $22.25 | $22.25 | $22.00 | $22.02 | $22.02 | 7,600 |
| 2016-12-08 | $22.20 | $22.25 | $22.10 | $22.25 | $22.25 | 2,900 |
| 2016-12-07 | $22.25 | $22.35 | $22.15 | $22.20 | $22.20 | 2,900 |
| 2016-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 50 |
| 2016-12-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 500 |
| 2016-12-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 300 |
| 2016-12-01 | $22.01 | $22.05 | $22.01 | $22.05 | $22.05 | 600 |
| 2016-11-30 | $22.30 | $22.50 | $22.01 | $22.50 | $22.50 | 800 |
| 2016-11-29 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100 |
| 2016-11-28 | $21.90 | $21.90 | $21.80 | $21.80 | $21.80 | 1,700 |
| 2016-11-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 200 |
| 2016-11-23 | $21.50 | $21.70 | $21.50 | $21.70 | $21.70 | 2,400 |
| 2016-11-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 300 |
| 2016-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 700 |
| 2016-11-18 | $21.22 | $21.22 | $21.11 | $21.11 | $21.11 | 1,500 |
| 2016-11-17 | $21.10 | $21.22 | $21.10 | $21.22 | $21.12 | 4,000 |
| 2016-11-16 | $21.20 | $21.20 | $21.00 | $21.20 | $21.10 | 6,800 |
| 2016-11-15 | $21.21 | $21.21 | $21.10 | $21.20 | $21.10 | 7,000 |
| 2016-11-14 | $22.80 | $22.80 | $21.00 | $21.21 | $21.11 | 5,800 |
| 2016-11-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 800 |
| 2016-11-10 | $22.60 | $22.95 | $22.60 | $22.95 | $22.84 | 2,000 |
| 2016-11-09 | $22.45 | $22.51 | $22.26 | $22.50 | $22.39 | 3,000 |
| 2016-11-08 | $22.35 | $22.45 | $22.07 | $22.45 | $22.34 | 800 |
| 2016-11-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 200 |
| 2016-11-04 | $22.25 | $22.45 | $21.90 | $22.05 | $21.95 | 10,100 |
| 2016-11-03 | $22.25 | $22.35 | $22.25 | $22.35 | $22.24 | 800 |
| 2016-11-02 | $22.75 | $22.75 | $22.45 | $22.45 | $22.34 | 4,300 |
| 2016-11-01 | $23.00 | $23.05 | $22.75 | $22.75 | $22.64 | 15,500 |
| 2016-10-31 | $23.55 | $23.55 | $23.00 | $23.30 | $23.19 | 1,000 |
| 2016-10-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.44 | 190 |
| 2016-10-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.44 | 100 |
| 2016-10-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.31 | 0 |
| 2016-10-25 | $23.41 | $23.42 | $23.41 | $23.42 | $23.31 | 700 |
| 2016-10-24 | $23.50 | $23.50 | $23.42 | $23.42 | $23.31 | 7,700 |
| 2016-10-21 | $23.81 | $23.85 | $23.80 | $23.85 | $23.74 | 9,200 |
| 2016-10-20 | $23.90 | $24.10 | $23.90 | $24.00 | $23.89 | 6,400 |
| 2016-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 50 |
| 2016-10-18 | $23.85 | $24.50 | $23.85 | $24.50 | $24.38 | 6,000 |
| 2016-10-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.74 | 20 |
| 2016-10-14 | $24.00 | $24.00 | $23.50 | $23.85 | $23.74 | 38,300 |
| 2016-10-13 | $24.90 | $24.90 | $23.55 | $24.00 | $23.89 | 900 |
| 2016-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.93 | 0 |
| 2016-10-11 | $24.30 | $25.05 | $24.30 | $25.05 | $24.93 | 2,800 |
| 2016-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 500 |
| 2016-10-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.19 | 1,500 |
| 2016-10-06 | $24.34 | $24.34 | $24.30 | $24.30 | $24.19 | 500 |
| 2016-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.24 | 0 |
| 2016-10-04 | $24.50 | $24.50 | $24.35 | $24.35 | $24.24 | 700 |
| 2016-10-03 | $24.80 | $25.00 | $24.50 | $24.50 | $24.38 | 1,300 |
| 2016-09-30 | $23.95 | $24.70 | $23.95 | $24.70 | $24.58 | 700 |
| 2016-09-29 | $23.60 | $23.60 | $23.55 | $23.55 | $23.44 | 4,600 |
| 2016-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.49 | 1,100 |
| 2016-09-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 200 |
| 2016-09-26 | $23.70 | $23.70 | $23.60 | $23.60 | $23.49 | 600 |
| 2016-09-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.44 | 0 |
| 2016-09-22 | $23.75 | $24.00 | $23.47 | $23.55 | $23.44 | 5,400 |
| 2016-09-21 | $23.46 | $23.46 | $23.46 | $23.46 | $23.35 | 100 |
| 2016-09-20 | $23.54 | $23.58 | $23.46 | $23.46 | $23.35 | 1,500 |
| 2016-09-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.40 | 500 |
| 2016-09-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.34 | 1 |
| 2016-09-15 | $23.50 | $23.50 | $23.45 | $23.45 | $23.34 | 1,100 |
| 2016-09-14 | $23.55 | $24.00 | $23.55 | $24.00 | $23.89 | 3,400 |
| 2016-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 700 |
| 2016-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 14 |
| 2016-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 100 |
| 2016-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 300 |
| 2016-09-07 | $23.52 | $24.00 | $23.50 | $24.00 | $23.89 | 3,700 |
| 2016-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 200 |
| 2016-09-02 | $23.90 | $24.00 | $23.50 | $24.00 | $23.89 | 2,000 |
| 2016-09-01 | $23.90 | $24.00 | $23.90 | $23.93 | $23.82 | 2,700 |
| 2016-08-31 | $23.85 | $23.90 | $23.85 | $23.90 | $23.79 | 4,300 |
| 2016-08-30 | $24.25 | $24.25 | $23.90 | $23.90 | $23.79 | 1,100 |
| 2016-08-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.99 | 300 |
| 2016-08-26 | $24.20 | $24.25 | $24.20 | $24.25 | $24.14 | 200 |
| 2016-08-25 | $24.02 | $24.02 | $24.00 | $24.00 | $23.89 | 200 |
| 2016-08-24 | $23.65 | $24.25 | $23.65 | $24.25 | $24.14 | 4,200 |
| 2016-08-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2016-08-22 | $23.53 | $24.25 | $23.53 | $24.25 | $24.04 | 2,700 |
| 2016-08-19 | $23.58 | $23.58 | $23.53 | $23.53 | $23.32 | 200 |
| 2016-08-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.37 | 1,000 |
| 2016-08-17 | $23.25 | $24.00 | $23.25 | $24.00 | $23.79 | 3,500 |
| 2016-08-16 | $22.75 | $24.50 | $22.75 | $23.86 | $23.65 | 3,800 |
| 2016-08-15 | $22.25 | $22.50 | $22.25 | $22.50 | $22.30 | 300 |
| 2016-08-12 | $22.13 | $22.14 | $22.03 | $22.03 | $21.84 | 2,100 |
| 2016-08-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.08 | 300 |
| 2016-08-10 | $22.50 | $22.50 | $22.25 | $22.25 | $22.05 | 800 |
| 2016-08-09 | $22.25 | $22.50 | $22.25 | $22.50 | $22.30 | 1,500 |
| 2016-08-08 | $22.25 | $22.25 | $22.07 | $22.25 | $22.05 | 2,100 |
| 2016-08-05 | $22.20 | $22.20 | $22.07 | $22.07 | $21.88 | 400 |
| 2016-08-04 | $22.05 | $22.05 | $22.05 | $22.05 | $21.86 | 100 |
| 2016-08-03 | $22.05 | $22.20 | $22.05 | $22.05 | $21.86 | 1,800 |
| 2016-08-02 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 500 |
| 2016-08-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 1 |
| 2016-07-29 | $22.00 | $22.15 | $22.00 | $22.15 | $21.96 | 5,600 |
| 2016-07-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.76 | 13,400 |
| 2016-07-27 | $22.10 | $22.10 | $21.95 | $21.95 | $21.76 | 600 |
| 2016-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 28 |
| 2016-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 200 |
| 2016-07-22 | $21.95 | $21.98 | $21.95 | $21.95 | $21.76 | 3,100 |
| 2016-07-21 | $21.91 | $22.00 | $21.91 | $21.95 | $21.76 | 9,800 |
| 2016-07-20 | $21.90 | $22.30 | $21.90 | $22.30 | $22.10 | 700 |
| 2016-07-19 | $21.75 | $21.95 | $21.75 | $21.95 | $21.76 | 17,200 |
| 2016-07-18 | $22.00 | $22.00 | $21.75 | $22.00 | $21.81 | 2,900 |
| 2016-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 0 |
| 2016-07-14 | $21.75 | $22.00 | $21.50 | $22.00 | $21.81 | 2,000 |
| 2016-07-13 | $22.50 | $22.50 | $22.46 | $22.50 | $22.30 | 29,300 |
| 2016-07-12 | $22.05 | $22.20 | $21.80 | $22.20 | $22.00 | 2,400 |
| 2016-07-11 | $21.50 | $22.05 | $21.50 | $22.00 | $21.81 | 5,900 |
| 2016-07-08 | $21.20 | $21.80 | $21.20 | $21.80 | $21.61 | 2,200 |
| 2016-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.82 | 1,100 |
| 2016-07-06 | $21.00 | $21.00 | $20.61 | $20.61 | $20.43 | 1,000 |
| 2016-07-05 | $21.21 | $21.25 | $20.76 | $21.25 | $21.06 | 2,200 |
| 2016-07-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.06 | 56 |
| 2016-06-30 | $21.10 | $21.25 | $21.02 | $21.25 | $21.06 | 700 |
| 2016-06-29 | $21.10 | $21.10 | $21.00 | $21.00 | $20.82 | 1,000 |
| 2016-06-28 | $20.55 | $21.00 | $20.55 | $21.00 | $20.82 | 2,700 |
| 2016-06-27 | $20.50 | $20.80 | $20.50 | $20.80 | $20.62 | 1,300 |
| 2016-06-24 | $20.55 | $20.55 | $20.25 | $20.45 | $20.27 | 1,400 |
| 2016-06-23 | $20.85 | $21.00 | $20.50 | $21.00 | $20.82 | 4,400 |
| 2016-06-22 | $20.85 | $21.00 | $20.85 | $21.00 | $20.82 | 800 |
| 2016-06-21 | $21.10 | $21.10 | $20.79 | $20.79 | $20.61 | 700 |
| 2016-06-20 | $20.90 | $21.25 | $20.90 | $21.25 | $21.06 | 1,900 |
| 2016-06-17 | $20.75 | $20.99 | $20.41 | $20.90 | $20.72 | 5,000 |
| 2016-06-16 | $21.00 | $21.00 | $20.50 | $20.50 | $20.32 | 600 |
| 2016-06-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.21 | 110 |
| 2016-06-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.21 | 10 |
| 2016-06-13 | $20.99 | $21.40 | $20.98 | $21.40 | $21.21 | 2,800 |
| 2016-06-10 | $20.76 | $20.76 | $20.76 | $20.76 | $20.58 | 500 |
| 2016-06-09 | $20.65 | $21.00 | $20.65 | $21.00 | $20.82 | 1,100 |
| 2016-06-08 | $20.60 | $21.00 | $20.60 | $21.00 | $20.82 | 800 |
| 2016-06-07 | $20.85 | $20.85 | $20.50 | $20.60 | $20.42 | 18,200 |
| 2016-06-06 | $21.05 | $21.10 | $20.75 | $21.00 | $20.82 | 7,400 |
| 2016-06-03 | $21.35 | $21.35 | $21.00 | $21.10 | $20.91 | 5,000 |
| 2016-06-02 | $21.50 | $21.50 | $21.49 | $21.50 | $21.31 | 9,000 |
| 2016-06-01 | $21.65 | $21.65 | $21.50 | $21.50 | $21.31 | 3,300 |
| 2016-05-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 300 |
| 2016-05-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.46 | 300 |
| 2016-05-26 | $21.47 | $22.00 | $21.47 | $22.00 | $21.81 | 1,200 |
| 2016-05-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 0 |
| 2016-05-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 0 |
| 2016-05-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 0 |
| 2016-05-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 0 |
| 2016-05-19 | $20.51 | $20.57 | $20.51 | $20.57 | $20.29 | 400 |
| 2016-05-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
| 2016-05-17 | $21.00 | $21.00 | $20.20 | $20.20 | $19.93 | 1,100 |
| 2016-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 96 |
| 2016-05-13 | $21.90 | $22.00 | $21.90 | $22.00 | $21.70 | 700 |
| 2016-05-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 1,400 |
| 2016-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 300 |
| 2016-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 0 |
| 2016-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 600 |
| 2016-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 200 |
| 2016-05-05 | $21.01 | $21.29 | $21.01 | $21.29 | $21.00 | 1,500 |
| 2016-05-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 15 |
| 2016-05-03 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 0 |
| 2016-05-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 0 |
| 2016-04-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 19 |
| 2016-04-28 | $21.25 | $21.29 | $21.25 | $21.29 | $21.00 | 1,300 |
| 2016-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 200 |
| 2016-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 1,200 |
| 2016-04-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.66 | 400 |
| 2016-04-22 | $20.94 | $20.94 | $20.94 | $20.94 | $20.66 | 1,000 |
| 2016-04-21 | $21.28 | $21.28 | $20.93 | $20.94 | $20.66 | 2,200 |
| 2016-04-20 | $21.28 | $21.28 | $21.28 | $21.28 | $20.99 | 1,100 |
| 2016-04-19 | $20.75 | $21.65 | $20.75 | $21.65 | $21.36 | 1,300 |
| 2016-04-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.32 | 90 |
| 2016-04-15 | $20.60 | $20.60 | $20.30 | $20.60 | $20.32 | 1,100 |
| 2016-04-14 | $21.25 | $21.25 | $20.70 | $20.70 | $20.42 | 700 |
| 2016-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 2,500 |
| 2016-04-12 | $21.75 | $21.75 | $21.74 | $21.74 | $21.44 | 3,300 |
| 2016-04-11 | $19.50 | $21.77 | $19.50 | $21.75 | $21.45 | 5,400 |
| 2016-04-08 | $19.48 | $19.48 | $19.10 | $19.45 | $19.19 | 800 |
| 2016-04-07 | $19.72 | $19.72 | $19.50 | $19.50 | $19.23 | 2,200 |
| 2016-04-06 | $18.76 | $19.75 | $18.76 | $19.75 | $19.48 | 800 |
| 2016-04-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.69 | 300 |
| 2016-04-04 | $19.40 | $19.98 | $19.15 | $19.15 | $18.89 | 2,900 |
| 2016-04-01 | $19.20 | $19.49 | $19.20 | $19.49 | $19.22 | 300 |
| 2016-03-31 | $19.10 | $19.30 | $19.10 | $19.15 | $18.89 | 3,900 |
| 2016-03-30 | $19.00 | $19.09 | $19.00 | $19.05 | $18.79 | 1,400 |
| 2016-03-29 | $18.50 | $18.90 | $18.40 | $18.88 | $18.62 | 31,100 |
| 2016-03-28 | $18.30 | $18.50 | $18.30 | $18.35 | $18.10 | 2,300 |
| 2016-03-24 | $18.50 | $18.50 | $18.30 | $18.30 | $18.05 | 700 |
| 2016-03-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.90 | 251 |
| 2016-03-22 | $18.15 | $18.79 | $18.15 | $18.25 | $17.90 | 10,800 |
| 2016-03-21 | $18.20 | $18.25 | $18.02 | $18.03 | $17.69 | 7,800 |
| 2016-03-18 | $19.20 | $19.20 | $18.20 | $18.20 | $17.85 | 36,500 |
| 2016-03-17 | $19.50 | $19.80 | $19.40 | $19.60 | $19.23 | 4,000 |
| 2016-03-16 | $19.30 | $19.75 | $19.10 | $19.50 | $19.13 | 4,900 |
| 2016-03-15 | $19.51 | $20.12 | $19.01 | $19.50 | $19.13 | 5,300 |
| 2016-03-14 | $19.86 | $19.86 | $19.25 | $19.25 | $18.89 | 500 |
| 2016-03-11 | $20.62 | $20.62 | $20.30 | $20.30 | $19.92 | 300 |
| 2016-03-10 | $20.26 | $21.00 | $20.15 | $20.90 | $20.50 | 1,900 |
| 2016-03-09 | $19.95 | $20.89 | $19.95 | $20.30 | $19.92 | 2,700 |
| 2016-03-08 | $19.53 | $19.53 | $19.11 | $19.11 | $18.75 | 1,200 |
| 2016-03-07 | $19.00 | $20.00 | $19.00 | $20.00 | $19.62 | 5,700 |
| 2016-03-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.35 | 71 |
| 2016-03-03 | $18.80 | $18.85 | $18.60 | $18.70 | $18.35 | 2,200 |
| 2016-03-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.03 | 23 |
| 2016-03-01 | $18.70 | $19.50 | $18.70 | $19.40 | $19.03 | 1,200 |
| 2016-02-29 | $18.20 | $18.20 | $18.20 | $18.20 | $17.85 | 186 |
| 2016-02-26 | $18.20 | $18.20 | $18.20 | $18.20 | $17.85 | 71 |
| 2016-02-25 | $18.14 | $18.20 | $18.14 | $18.20 | $17.85 | 103,900 |
| 2016-02-24 | $18.38 | $18.38 | $18.14 | $18.30 | $17.95 | 1,700 |
| 2016-02-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.95 | 57 |
| 2016-02-22 | $18.40 | $18.60 | $18.30 | $18.30 | $17.95 | 1,000 |
| 2016-02-19 | $18.66 | $18.66 | $18.15 | $18.15 | $17.81 | 7,400 |
| 2016-02-18 | $18.83 | $18.83 | $18.65 | $18.65 | $18.30 | 300 |
| 2016-02-17 | $18.83 | $18.83 | $18.65 | $18.65 | $18.30 | 1,100 |
| 2016-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 1,000 |
| 2016-02-12 | $18.15 | $18.35 | $18.11 | $18.35 | $18.00 | 1,700 |
| 2016-02-11 | $18.50 | $18.63 | $18.11 | $18.15 | $17.81 | 2,100 |
| 2016-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 0 |
| 2016-02-09 | $18.40 | $18.50 | $18.35 | $18.50 | $18.15 | 5,200 |
| 2016-02-08 | $18.85 | $18.90 | $18.40 | $18.56 | $18.21 | 3,800 |
| 2016-02-05 | $19.00 | $19.00 | $18.90 | $18.95 | $18.59 | 2,600 |
| 2016-02-04 | $18.65 | $19.00 | $18.65 | $18.86 | $18.50 | 52,900 |
| 2016-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.64 | 14 |
| 2016-02-02 | $18.85 | $19.05 | $18.85 | $19.00 | $18.64 | 3,400 |
| 2016-02-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.79 | 800 |
| 2016-01-29 | $19.05 | $19.05 | $18.85 | $18.85 | $18.49 | 1,000 |
| 2016-01-28 | $18.90 | $18.93 | $18.90 | $18.93 | $18.57 | 900 |
| 2016-01-27 | $18.83 | $18.83 | $18.60 | $18.80 | $18.44 | 1,400 |
| 2016-01-26 | $19.15 | $19.15 | $18.50 | $18.50 | $18.15 | 1,500 |
| 2016-01-25 | $18.40 | $18.50 | $18.40 | $18.50 | $18.15 | 500 |
| 2016-01-22 | $18.25 | $19.75 | $18.25 | $19.75 | $19.38 | 2,700 |
| 2016-01-21 | $18.90 | $19.05 | $18.40 | $18.40 | $18.05 | 19,100 |
| 2016-01-20 | $19.53 | $19.53 | $18.90 | $19.25 | $18.89 | 11,900 |
| 2016-01-19 | $19.73 | $19.73 | $19.50 | $19.53 | $19.16 | 2,200 |
| 2016-01-15 | $20.40 | $20.40 | $19.75 | $19.75 | $19.38 | 7,800 |
| 2016-01-14 | $20.40 | $20.40 | $20.18 | $20.40 | $20.01 | 2,100 |
| 2016-01-13 | $20.50 | $20.90 | $20.25 | $20.40 | $20.01 | 20,200 |
| 2016-01-12 | $21.32 | $21.40 | $20.83 | $20.83 | $20.44 | 8,300 |
| 2016-01-11 | $21.70 | $22.00 | $21.32 | $21.32 | $20.92 | 6,000 |
| 2016-01-08 | $22.50 | $22.54 | $21.80 | $21.80 | $21.39 | 20,300 |
| 2016-01-07 | $22.82 | $22.92 | $22.50 | $22.50 | $22.07 | 21,100 |
| 2016-01-06 | $22.80 | $22.99 | $22.73 | $22.90 | $22.47 | 13,100 |
| 2016-01-05 | $22.50 | $22.90 | $22.50 | $22.85 | $22.42 | 8,000 |
| 2016-01-04 | $21.05 | $22.50 | $21.05 | $22.50 | $22.07 | 3,800 |
| 2015-12-31 | $22.00 | $22.35 | $22.00 | $22.20 | $21.78 | 4,500 |
| 2015-12-30 | $21.51 | $22.00 | $21.51 | $22.00 | $21.58 | 6,300 |
| 2015-12-29 | $21.60 | $21.60 | $21.51 | $21.54 | $21.13 | 3,700 |
| 2015-12-28 | $21.95 | $21.96 | $21.50 | $21.62 | $21.21 | 2,300 |
| 2015-12-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.53 | 2,800 |
| 2015-12-23 | $21.50 | $21.83 | $21.50 | $21.83 | $21.42 | 4,000 |
| 2015-12-22 | $21.50 | $21.51 | $21.50 | $21.51 | $21.10 | 1,200 |
| 2015-12-21 | $22.30 | $22.30 | $22.00 | $22.10 | $21.68 | 2,000 |
| 2015-12-18 | $21.50 | $22.25 | $21.50 | $22.25 | $21.83 | 2,000 |
| 2015-12-17 | $21.75 | $21.75 | $21.50 | $21.50 | $21.09 | 700 |
| 2015-12-16 | $21.75 | $21.90 | $21.75 | $21.90 | $21.48 | 27,800 |
| 2015-12-15 | $21.85 | $21.86 | $21.75 | $21.81 | $21.40 | 5,000 |
| 2015-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.34 | 4,300 |
| 2015-12-11 | $21.95 | $22.00 | $21.95 | $22.00 | $21.58 | 6,300 |
| 2015-12-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.24 | 600 |
| 2015-12-09 | $21.65 | $21.75 | $21.65 | $21.75 | $21.34 | 1,600 |
| 2015-12-08 | $22.05 | $22.25 | $22.00 | $22.25 | $21.83 | 5,600 |
| 2015-12-07 | $22.48 | $22.48 | $22.30 | $22.30 | $21.88 | 3,300 |
| 2015-12-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.05 | 154 |
| 2015-12-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.05 | 200 |
| 2015-12-02 | $22.89 | $23.50 | $22.68 | $22.68 | $22.25 | 9,000 |
| 2015-12-01 | $22.50 | $23.30 | $22.05 | $23.00 | $22.56 | 24,900 |
| 2015-11-30 | $23.00 | $23.00 | $21.75 | $22.45 | $22.02 | 1,800 |
| 2015-11-27 | $21.70 | $21.75 | $21.70 | $21.75 | $21.34 | 1,100 |
| 2015-11-25 | $22.50 | $22.50 | $22.00 | $22.00 | $21.58 | 2,300 |
| 2015-11-24 | $22.10 | $22.10 | $21.00 | $21.50 | $21.09 | 9,800 |
| 2015-11-23 | $22.10 | $22.20 | $22.10 | $22.20 | $21.78 | 2,200 |
| 2015-11-20 | $22.00 | $22.74 | $22.00 | $22.30 | $21.88 | 8,300 |
| 2015-11-19 | $20.60 | $22.00 | $20.60 | $21.73 | $21.08 | 8,400 |
| 2015-11-18 | $21.70 | $21.74 | $21.65 | $21.65 | $21.00 | 1,400 |
| 2015-11-17 | $22.00 | $22.50 | $21.25 | $21.25 | $20.62 | 46,000 |
| 2015-11-16 | $20.50 | $22.00 | $20.50 | $21.25 | $20.62 | 22,100 |
| 2015-11-13 | $20.41 | $20.55 | $20.25 | $20.41 | $19.80 | 6,300 |
| 2015-11-12 | $20.45 | $20.50 | $20.45 | $20.45 | $19.84 | 5,200 |
| 2015-11-11 | $20.50 | $20.60 | $20.45 | $20.50 | $19.89 | 15,800 |
| 2015-11-10 | $20.80 | $20.80 | $20.50 | $20.55 | $19.94 | 7,500 |
| 2015-11-09 | $20.90 | $21.15 | $20.50 | $20.91 | $20.29 | 8,200 |
| 2015-11-06 | $21.60 | $21.60 | $21.00 | $21.25 | $20.62 | 13,500 |
| 2015-11-05 | $21.79 | $21.99 | $21.53 | $21.60 | $20.96 | 9,900 |
| 2015-11-04 | $21.70 | $22.05 | $21.70 | $22.05 | $21.39 | 1,100 |
| 2015-11-03 | $22.04 | $22.04 | $21.99 | $21.99 | $21.33 | 400 |
| 2015-11-02 | $22.05 | $22.05 | $21.45 | $21.99 | $21.33 | 2,600 |
| 2015-10-30 | $22.25 | $22.40 | $22.10 | $22.10 | $21.44 | 1,900 |
| 2015-10-29 | $22.23 | $22.23 | $22.23 | $22.23 | $21.57 | 1,000 |
| 2015-10-28 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 172 |
| 2015-10-27 | $21.40 | $22.40 | $21.40 | $22.40 | $21.73 | 2,600 |
| 2015-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 900 |
| 2015-10-23 | $21.45 | $22.00 | $21.35 | $22.00 | $21.34 | 33,300 |
| 2015-10-22 | $21.50 | $21.50 | $21.45 | $21.45 | $20.81 | 5,000 |
| 2015-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 500 |
| 2015-10-20 | $21.30 | $21.95 | $21.30 | $21.50 | $20.86 | 1,100 |
| 2015-10-19 | $21.41 | $21.90 | $21.35 | $21.35 | $20.71 | 900 |
| 2015-10-16 | $21.30 | $21.50 | $21.30 | $21.50 | $20.86 | 6,700 |
| 2015-10-15 | $21.75 | $21.75 | $21.30 | $21.40 | $20.76 | 1,400 |
| 2015-10-14 | $21.74 | $21.74 | $21.50 | $21.50 | $20.86 | 6,100 |
| 2015-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.05 | 200 |
| 2015-10-12 | $22.05 | $22.05 | $21.76 | $22.00 | $21.34 | 58,300 |
| 2015-10-09 | $21.85 | $22.05 | $21.85 | $22.00 | $21.34 | 6,500 |
| 2015-10-08 | $21.90 | $22.05 | $21.85 | $22.00 | $21.34 | 54,400 |
| 2015-10-07 | $21.60 | $22.10 | $21.60 | $22.00 | $21.34 | 7,300 |
| 2015-10-06 | $22.07 | $22.10 | $21.50 | $22.10 | $21.44 | 7,000 |
| 2015-10-05 | $21.92 | $22.07 | $21.92 | $22.07 | $21.41 | 600 |
| 2015-10-02 | $21.50 | $21.90 | $21.50 | $21.90 | $21.25 | 400 |
| 2015-10-01 | $22.00 | $22.00 | $21.35 | $21.35 | $20.71 | 2,400 |
| 2015-09-30 | $21.50 | $22.25 | $21.50 | $22.25 | $21.59 | 3,500 |
| 2015-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 600 |
| 2015-09-28 | $21.95 | $21.95 | $21.35 | $21.35 | $20.71 | 3,200 |
| 2015-09-25 | $22.10 | $22.50 | $21.95 | $22.50 | $21.83 | 52,400 |
| 2015-09-24 | $22.00 | $22.20 | $22.00 | $22.00 | $21.34 | 7,700 |
| 2015-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.34 | 7,000 |
| 2015-09-22 | $22.06 | $22.10 | $22.00 | $22.10 | $21.44 | 6,000 |
| 2015-09-21 | $22.50 | $22.50 | $21.97 | $22.25 | $21.59 | 8,900 |
| 2015-09-18 | $22.52 | $22.70 | $22.50 | $22.70 | $22.02 | 12,100 |
| 2015-09-17 | $22.72 | $22.80 | $22.52 | $22.75 | $22.07 | 7,200 |
| 2015-09-16 | $22.58 | $22.60 | $22.50 | $22.60 | $21.93 | 11,800 |
| 2015-09-15 | $22.65 | $22.65 | $22.55 | $22.58 | $21.91 | 1,200 |
| 2015-09-14 | $22.65 | $22.75 | $22.65 | $22.75 | $22.07 | 1,800 |
| 2015-09-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.14 | 37 |
| 2015-09-10 | $22.58 | $22.85 | $22.53 | $22.82 | $22.14 | 11,300 |
| 2015-09-09 | $22.60 | $22.60 | $22.57 | $22.57 | $21.90 | 1,200 |
| 2015-09-08 | $22.80 | $22.80 | $22.57 | $22.80 | $22.12 | 9,000 |
| 2015-09-04 | $22.55 | $22.80 | $22.55 | $22.80 | $22.12 | 3,400 |
| 2015-09-03 | $22.51 | $22.65 | $22.51 | $22.60 | $21.93 | 5,000 |
Conrad Inds Inc (CNRD) News Headlines
Recent Conrad Inds Inc (CNRD) News
Similar Companies to Conrad Inds Inc (CNRD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |