Credit Agricole S.A. (CRARF) Exchange: PINK
Data as of April 26, 2024
$15.18 ($0.48) 3.27%
Credit Agricole S.A. - Daily Information
Click for more stock information on Credit Agricole S.A..| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.18 |
| Previous Close | $15.18 |
| High | $15.18 |
| Low | $15.18 |
| Adjusted Open | $15.18 |
| Previous Adjusted Close | $15.18 |
| Adjusted High | $15.18 |
| Adjusted Low | $15.18 |
About Credit Agricole S.A. (CRARF)
No Description Available
Invest in Credit Agricole S.A. (CRARF)
Historical Stock Data for Credit Agricole S.A. (CRARF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 208 |
| 2024-04-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,084 |
| 2024-04-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 222 |
| 2024-04-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 84 |
| 2024-04-15 | $14.86 | $14.86 | $14.70 | $14.70 | $14.70 | 348 |
| 2024-04-12 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 881 |
| 2024-04-11 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 56 |
| 2024-04-10 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 171 |
| 2024-04-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 1,164 |
| 2024-04-08 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 201 |
| 2024-04-05 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 770 |
| 2024-04-04 | $15.45 | $15.45 | $15.37 | $15.37 | $15.37 | 770 |
| 2024-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 181 |
| 2024-04-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,426 |
| 2024-04-01 | $15.29 | $15.29 | $14.50 | $14.50 | $14.50 | 1,426 |
| 2024-03-28 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 269 |
| 2024-03-27 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 223 |
| 2024-03-26 | $14.78 | $14.78 | $14.62 | $14.62 | $14.62 | 255 |
| 2024-03-25 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 35,024 |
| 2024-03-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 274 |
| 2024-03-21 | $14.67 | $14.67 | $14.49 | $14.49 | $14.49 | 721 |
| 2024-03-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 92 |
| 2024-03-19 | $14.70 | $14.70 | $14.32 | $14.32 | $14.32 | 1,037 |
| 2024-03-18 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 22 |
| 2024-03-15 | $14.18 | $14.18 | $14.13 | $14.13 | $14.13 | 1,111 |
| 2024-03-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,657 |
| 2024-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5 |
| 2024-03-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 127 |
| 2024-03-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 127 |
| 2024-03-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 173 |
| 2024-03-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 199 |
| 2024-03-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 62 |
| 2024-03-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 17 |
| 2024-03-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 684 |
| 2024-03-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 251 |
| 2024-02-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 303 |
| 2024-02-28 | $13.64 | $13.66 | $13.64 | $13.66 | $13.66 | 1,127 |
| 2024-02-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 121 |
| 2024-02-26 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 1,930 |
| 2024-02-23 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 695 |
| 2024-02-22 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2024-02-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 14 |
| 2024-02-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 172 |
| 2024-02-16 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 1,519 |
| 2024-02-15 | $12.99 | $13.34 | $12.99 | $13.34 | $13.34 | 257 |
| 2024-02-14 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 425 |
| 2024-02-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 209 |
| 2024-02-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 149 |
| 2024-02-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 119 |
| 2024-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,893 |
| 2024-02-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 83 |
| 2024-02-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 85 |
| 2024-02-05 | $14.09 | $14.09 | $13.92 | $13.92 | $13.92 | 500 |
| 2024-02-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 225 |
| 2024-02-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 260 |
| 2024-01-31 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 85 |
| 2024-01-30 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 456 |
| 2024-01-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 112 |
| 2024-01-26 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 291 |
| 2024-01-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 6,341 |
| 2024-01-24 | $14.54 | $14.54 | $14.40 | $14.40 | $14.40 | 6,341 |
| 2024-01-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 166 |
| 2024-01-22 | $14.62 | $14.63 | $14.62 | $14.63 | $14.63 | 3,331 |
| 2024-01-19 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 649 |
| 2024-01-18 | $14.41 | $14.41 | $14.01 | $14.01 | $14.01 | 251 |
| 2024-01-17 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 568 |
| 2024-01-16 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 397 |
| 2024-01-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 247 |
| 2024-01-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 300 |
| 2024-01-10 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 376 |
| 2024-01-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 3 |
| 2024-01-08 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 320 |
| 2024-01-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 199 |
| 2024-01-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 227 |
| 2024-01-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 276 |
| 2024-01-02 | $14.38 | $14.52 | $14.38 | $14.52 | $14.52 | 696 |
| 2023-12-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 5,803 |
| 2023-12-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2,037 |
| 2023-12-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 252 |
| 2023-12-26 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1,709 |
| 2023-12-22 | $14.38 | $14.38 | $13.94 | $13.94 | $13.94 | 567 |
| 2023-12-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 279 |
| 2023-12-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 252 |
| 2023-12-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 3,085 |
| 2023-12-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 122 |
| 2023-12-15 | $14.23 | $14.23 | $14.03 | $14.03 | $14.03 | 709 |
| 2023-12-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 8,237 |
| 2023-12-13 | $13.50 | $13.73 | $13.50 | $13.65 | $13.65 | 803 |
| 2023-12-12 | $13.76 | $13.76 | $13.51 | $13.51 | $13.51 | 331 |
| 2023-12-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 234 |
| 2023-12-08 | $13.47 | $13.68 | $13.47 | $13.68 | $13.68 | 425 |
| 2023-12-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 345 |
| 2023-12-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 8 |
| 2023-12-05 | $13.30 | $13.30 | $12.98 | $12.98 | $12.98 | 530 |
| 2023-12-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 276 |
| 2023-12-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 278 |
| 2023-11-30 | $12.85 | $13.18 | $12.85 | $13.18 | $13.18 | 562 |
| 2023-11-29 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 278 |
| 2023-11-28 | $13.35 | $13.35 | $12.70 | $12.70 | $12.70 | 366 |
| 2023-11-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 290 |
| 2023-11-24 | $13.02 | $13.02 | $12.73 | $12.73 | $12.73 | 301 |
| 2023-11-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 89 |
| 2023-11-21 | $12.65 | $12.65 | $12.60 | $12.60 | $12.60 | 1,787 |
| 2023-11-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 220 |
| 2023-11-17 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 94 |
| 2023-11-16 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 257 |
| 2023-11-15 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 33 |
| 2023-11-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 179 |
| 2023-11-13 | $12.33 | $12.36 | $12.30 | $12.36 | $12.36 | 967 |
| 2023-11-10 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 110 |
| 2023-11-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 145 |
| 2023-11-08 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 122 |
| 2023-11-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 4 |
| 2023-11-06 | $12.68 | $12.68 | $12.23 | $12.68 | $12.68 | 802 |
| 2023-11-03 | $12.70 | $12.70 | $12.18 | $12.18 | $12.18 | 585 |
| 2023-11-02 | $12.38 | $12.38 | $12.01 | $12.01 | $12.01 | 377 |
| 2023-11-01 | $12.24 | $12.24 | $12.18 | $12.18 | $12.18 | 1,577 |
| 2023-10-31 | $12.25 | $12.25 | $11.71 | $11.71 | $11.71 | 3,185 |
| 2023-10-30 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 121 |
| 2023-10-27 | $11.98 | $11.98 | $11.57 | $11.57 | $11.57 | 1,238 |
| 2023-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 494 |
| 2023-10-25 | $11.77 | $12.10 | $11.77 | $12.10 | $12.10 | 282 |
| 2023-10-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 76 |
| 2023-10-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 92 |
| 2023-10-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 115 |
| 2023-10-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 613 |
| 2023-10-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 15,015 |
| 2023-10-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 301 |
| 2023-10-16 | $12.09 | $12.28 | $12.06 | $12.06 | $12.06 | 2,619 |
| 2023-10-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 68 |
| 2023-10-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 63 |
| 2023-10-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 168 |
| 2023-10-10 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 4 |
| 2023-10-09 | $12.12 | $12.12 | $11.93 | $11.93 | $11.93 | 1,694 |
| 2023-10-06 | $12.16 | $12.20 | $12.16 | $12.20 | $12.20 | 1,814 |
| 2023-10-05 | $11.97 | $11.97 | $11.95 | $11.95 | $11.95 | 339 |
| 2023-10-04 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 319 |
| 2023-10-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 170 |
| 2023-10-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 210 |
| 2023-09-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 39 |
| 2023-09-28 | $12.34 | $12.34 | $12.12 | $12.12 | $12.12 | 673 |
| 2023-09-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 75 |
| 2023-09-26 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 107 |
| 2023-09-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 390 |
| 2023-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2023-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 230 |
| 2023-09-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 87 |
| 2023-09-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 227 |
| 2023-09-18 | $12.28 | $12.28 | $12.14 | $12.14 | $12.14 | 1,748 |
| 2023-09-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 184 |
| 2023-09-14 | $12.47 | $12.47 | $12.28 | $12.28 | $12.28 | 4,533 |
| 2023-09-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 120 |
| 2023-09-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 74 |
| 2023-09-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 262 |
| 2023-09-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 12 |
| 2023-09-07 | $11.92 | $11.92 | $11.87 | $11.87 | $11.87 | 973 |
| 2023-09-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 7,958 |
| 2023-09-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 189 |
| 2023-09-01 | $12.76 | $12.76 | $12.26 | $12.36 | $12.36 | 1,348 |
| 2023-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 342 |
| 2023-08-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 7,353 |
| 2023-08-29 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 315 |
| 2023-08-28 | $12.64 | $12.66 | $12.64 | $12.66 | $12.66 | 327 |
| 2023-08-25 | $12.29 | $12.29 | $12.12 | $12.12 | $12.12 | 336 |
| 2023-08-24 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 111 |
| 2023-08-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 556 |
| 2023-08-22 | $12.20 | $12.28 | $12.18 | $12.28 | $12.28 | 756 |
| 2023-08-21 | $12.56 | $12.56 | $12.25 | $12.25 | $12.25 | 607 |
| 2023-08-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 3 |
| 2023-08-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 95 |
| 2023-08-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 20 |
| 2023-08-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 534 |
| 2023-08-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 502 |
| 2023-08-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 81 |
| 2023-08-10 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 146 |
| 2023-08-09 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 102 |
| 2023-08-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 3 |
| 2023-08-07 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 425 |
| 2023-08-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 137 |
| 2023-08-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 2,240 |
| 2023-08-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 379 |
| 2023-08-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 141 |
| 2023-07-31 | $12.58 | $12.58 | $12.20 | $12.20 | $12.20 | 793 |
| 2023-07-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 488 |
| 2023-07-27 | $12.10 | $12.48 | $12.04 | $12.04 | $12.04 | 959 |
| 2023-07-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 70 |
| 2023-07-25 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 297 |
| 2023-07-24 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 533 |
| 2023-07-21 | $12.48 | $12.48 | $12.16 | $12.16 | $12.16 | 1,106 |
| 2023-07-20 | $12.48 | $12.48 | $12.18 | $12.18 | $12.18 | 316 |
| 2023-07-19 | $12.50 | $12.50 | $12.24 | $12.28 | $12.28 | 785 |
| 2023-07-18 | $12.48 | $12.48 | $12.18 | $12.18 | $12.18 | 345 |
| 2023-07-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 324 |
| 2023-07-14 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 16 |
| 2023-07-13 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 34,428 |
| 2023-07-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 99 |
| 2023-07-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-07-10 | $11.78 | $11.88 | $11.78 | $11.88 | $11.88 | 695 |
| 2023-07-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 137 |
| 2023-07-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 384 |
| 2023-07-05 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 398 |
| 2023-07-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 124 |
| 2023-06-30 | $11.79 | $12.03 | $11.79 | $12.03 | $12.03 | 462 |
| 2023-06-29 | $11.59 | $11.59 | $11.52 | $11.52 | $11.52 | 296 |
| 2023-06-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 274 |
| 2023-06-27 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 144 |
| 2023-06-26 | $11.52 | $11.52 | $11.21 | $11.46 | $11.46 | 963 |
| 2023-06-23 | $11.52 | $11.52 | $11.27 | $11.27 | $11.27 | 1,004 |
| 2023-06-22 | $11.62 | $11.64 | $11.59 | $11.61 | $11.61 | 8,978 |
| 2023-06-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 60 |
| 2023-06-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 816 |
| 2023-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 404 |
| 2023-06-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 143 |
| 2023-06-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 366 |
| 2023-06-13 | $11.59 | $11.72 | $11.59 | $11.72 | $11.72 | 3,364 |
| 2023-06-12 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 322 |
| 2023-06-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 246 |
| 2023-06-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 210 |
| 2023-06-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 103 |
| 2023-06-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 240 |
| 2023-06-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 279 |
| 2023-06-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 198 |
| 2023-06-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 34 |
| 2023-05-31 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 338 |
| 2023-05-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 287 |
| 2023-05-26 | $12.65 | $12.65 | $12.65 | $12.65 | $11.52 | 4,166 |
| 2023-05-25 | $12.65 | $12.65 | $12.65 | $12.65 | $11.52 | 181 |
| 2023-05-24 | $12.82 | $12.82 | $12.82 | $12.82 | $11.68 | 220 |
| 2023-05-23 | $13.00 | $13.00 | $12.79 | $12.79 | $11.65 | 796 |
| 2023-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.62 | 342 |
| 2023-05-19 | $12.67 | $12.67 | $12.67 | $12.67 | $11.54 | 225 |
| 2023-05-18 | $12.48 | $12.92 | $12.48 | $12.92 | $11.77 | 293 |
| 2023-05-17 | $12.87 | $12.87 | $12.87 | $12.87 | $11.72 | 103 |
| 2023-05-16 | $12.87 | $12.87 | $12.87 | $12.87 | $11.72 | 3,279 |
| 2023-05-15 | $12.87 | $12.87 | $12.87 | $12.87 | $11.72 | 221 |
| 2023-05-12 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 17 |
| 2023-05-11 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 148 |
| 2023-05-10 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 26,502 |
| 2023-05-09 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 0 |
| 2023-05-08 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 224 |
| 2023-05-05 | $12.02 | $12.02 | $12.02 | $12.02 | $10.95 | 122 |
| 2023-05-04 | $11.85 | $11.85 | $11.85 | $11.85 | $10.79 | 465 |
| 2023-05-03 | $12.14 | $12.14 | $11.93 | $11.93 | $10.87 | 6,303 |
| 2023-05-02 | $12.13 | $12.13 | $11.85 | $11.85 | $11.85 | 100,523 |
| 2023-05-01 | $12.36 | $12.36 | $12.07 | $12.07 | $12.07 | 732 |
| 2023-04-28 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 40 |
| 2023-04-27 | $12.16 | $12.16 | $12.09 | $12.09 | $12.09 | 4,301 |
| 2023-04-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 99 |
| 2023-04-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 144 |
| 2023-04-24 | $12.21 | $12.21 | $11.99 | $11.99 | $11.99 | 401 |
| 2023-04-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 3,763 |
| 2023-04-20 | $11.83 | $11.83 | $11.82 | $11.82 | $11.82 | 4,134 |
| 2023-04-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 176 |
| 2023-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2023-04-17 | $11.92 | $12.03 | $11.88 | $12.03 | $12.03 | 1,193 |
| 2023-04-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 174 |
| 2023-04-13 | $11.72 | $11.90 | $11.72 | $11.90 | $11.90 | 2,861 |
| 2023-04-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 175,055 |
| 2023-04-11 | $11.59 | $11.59 | $11.58 | $11.58 | $11.58 | 5,483 |
| 2023-04-10 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 142 |
| 2023-04-06 | $11.35 | $11.41 | $11.35 | $11.38 | $11.38 | 829 |
| 2023-04-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 6,579 |
| 2023-04-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 7,778 |
| 2023-04-03 | $11.46 | $11.46 | $11.42 | $11.42 | $11.42 | 5,132 |
| 2023-03-31 | $11.40 | $11.40 | $11.37 | $11.37 | $11.37 | 545 |
| 2023-03-30 | $11.48 | $11.48 | $11.42 | $11.42 | $11.42 | 1,121 |
| 2023-03-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 288 |
| 2023-03-28 | $10.69 | $11.01 | $10.67 | $10.68 | $10.68 | 11,779 |
| 2023-03-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 93 |
| 2023-03-24 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 634 |
| 2023-03-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 3,013 |
| 2023-03-22 | $11.08 | $11.08 | $10.88 | $10.88 | $10.88 | 588 |
| 2023-03-21 | $11.12 | $11.12 | $10.91 | $10.91 | $10.91 | 976 |
| 2023-03-20 | $10.90 | $10.90 | $10.78 | $10.78 | $10.78 | 265 |
| 2023-03-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 62 |
| 2023-03-16 | $10.83 | $11.03 | $10.83 | $11.03 | $11.03 | 453 |
| 2023-03-15 | $10.75 | $11.10 | $10.66 | $11.10 | $11.10 | 1,955 |
| 2023-03-14 | $11.65 | $11.65 | $11.51 | $11.51 | $11.51 | 1,100 |
| 2023-03-13 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 4 |
| 2023-03-10 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 2,080 |
| 2023-03-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 160 |
| 2023-03-08 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 54 |
| 2023-03-07 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 61 |
| 2023-03-06 | $12.42 | $12.61 | $12.42 | $12.61 | $12.61 | 2,426 |
| 2023-03-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 349 |
| 2023-03-02 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 4,834 |
| 2023-03-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 104 |
| 2023-02-28 | $12.16 | $12.35 | $12.16 | $12.35 | $12.35 | 557 |
| 2023-02-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 3,959 |
| 2023-02-24 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 44 |
| 2023-02-23 | $12.23 | $12.23 | $11.92 | $11.92 | $11.92 | 1,029 |
| 2023-02-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,140 |
| 2023-02-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 186 |
| 2023-02-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 180 |
| 2023-02-16 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 309 |
| 2023-02-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 59 |
| 2023-02-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 58 |
| 2023-02-13 | $12.30 | $12.30 | $12.22 | $12.22 | $12.22 | 3,408 |
| 2023-02-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 78 |
| 2023-02-09 | $12.70 | $12.71 | $12.70 | $12.71 | $12.71 | 596 |
| 2023-02-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 86 |
| 2023-02-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 40 |
| 2023-02-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 119 |
| 2023-02-03 | $12.34 | $12.36 | $12.34 | $12.34 | $12.34 | 1,234 |
| 2023-02-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 5,164 |
| 2023-02-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 16 |
| 2023-01-31 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 201 |
| 2023-01-30 | $12.07 | $12.07 | $11.72 | $11.74 | $11.74 | 2,401 |
| 2023-01-27 | $11.97 | $11.97 | $11.75 | $11.75 | $11.75 | 3,257 |
| 2023-01-26 | $11.94 | $11.97 | $11.66 | $11.97 | $11.97 | 2,847 |
| 2023-01-25 | $11.64 | $11.64 | $11.48 | $11.48 | $11.48 | 620 |
| 2023-01-24 | $11.64 | $11.74 | $11.46 | $11.46 | $11.46 | 5,424 |
| 2023-01-23 | $11.44 | $11.59 | $11.34 | $11.34 | $11.34 | 238,766 |
| 2023-01-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 348 |
| 2023-01-19 | $11.45 | $11.45 | $11.16 | $11.16 | $11.16 | 7,296 |
| 2023-01-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 244 |
| 2023-01-17 | $11.57 | $11.57 | $11.40 | $11.47 | $11.47 | 8,549 |
| 2023-01-13 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 3,480 |
| 2023-01-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 170 |
| 2023-01-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 105 |
| 2023-01-10 | $11.29 | $11.29 | $11.10 | $11.10 | $11.10 | 125,375 |
| 2023-01-09 | $11.39 | $11.40 | $11.39 | $11.40 | $11.40 | 2,035 |
| 2023-01-06 | $10.85 | $11.16 | $10.85 | $11.16 | $11.16 | 25,518 |
| 2023-01-05 | $11.07 | $11.07 | $10.95 | $10.95 | $10.95 | 1,457 |
| 2023-01-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 303 |
| 2023-01-03 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 6,068 |
| 2022-12-30 | $10.61 | $10.61 | $10.36 | $10.36 | $10.36 | 6,755 |
| 2022-12-29 | $10.63 | $10.63 | $10.41 | $10.41 | $10.41 | 324 |
| 2022-12-28 | $10.49 | $10.53 | $10.28 | $10.28 | $10.28 | 4,449 |
| 2022-12-27 | $10.45 | $10.60 | $10.24 | $10.24 | $10.24 | 5,334 |
| 2022-12-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 168 |
| 2022-12-22 | $10.45 | $10.45 | $10.07 | $10.07 | $10.07 | 286 |
| 2022-12-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,773 |
| 2022-12-20 | $10.37 | $10.37 | $10.30 | $10.30 | $10.30 | 592 |
| 2022-12-19 | $10.15 | $10.15 | $10.04 | $10.04 | $10.04 | 1,401 |
| 2022-12-16 | $10.04 | $10.04 | $9.82 | $9.82 | $9.82 | 2,881 |
| 2022-12-15 | $9.98 | $10.04 | $9.82 | $9.82 | $9.82 | 9,135 |
| 2022-12-14 | $10.21 | $10.45 | $10.21 | $10.45 | $10.45 | 1,471 |
| 2022-12-13 | $10.41 | $10.41 | $10.17 | $10.18 | $10.18 | 2,153 |
| 2022-12-12 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 944 |
| 2022-12-09 | $10.16 | $10.16 | $9.97 | $9.97 | $9.97 | 3,817 |
| 2022-12-08 | $9.94 | $9.94 | $9.71 | $9.74 | $9.74 | 583 |
| 2022-12-07 | $9.69 | $9.69 | $9.62 | $9.62 | $9.62 | 1,089 |
| 2022-12-06 | $10.04 | $10.04 | $9.62 | $9.62 | $9.62 | 1,556 |
| 2022-12-05 | $10.12 | $10.12 | $9.87 | $10.01 | $10.01 | 1,437 |
| 2022-12-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,670 |
| 2022-12-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 395 |
| 2022-11-30 | $9.97 | $10.05 | $9.90 | $9.90 | $9.90 | 6,643 |
| 2022-11-29 | $9.96 | $10.01 | $9.81 | $10.01 | $10.01 | 5,116 |
| 2022-11-28 | $10.15 | $10.15 | $9.82 | $9.82 | $9.82 | 2,450 |
| 2022-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,117 |
| 2022-11-23 | $10.06 | $10.06 | $9.96 | $9.96 | $9.96 | 6,851 |
| 2022-11-22 | $9.99 | $10.00 | $9.87 | $9.87 | $9.87 | 5,152 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,063 |
| 2022-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,116 |
| 2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 263 |
| 2022-11-16 | $9.73 | $9.73 | $9.66 | $9.66 | $9.66 | 924 |
| 2022-11-15 | $10.08 | $10.08 | $9.70 | $9.70 | $9.70 | 513 |
| 2022-11-14 | $9.98 | $9.98 | $9.81 | $9.81 | $9.81 | 9,526 |
| 2022-11-11 | $10.04 | $10.04 | $9.73 | $9.73 | $9.73 | 687 |
| 2022-11-10 | $9.21 | $9.45 | $9.21 | $9.45 | $9.45 | 1,055 |
| 2022-11-09 | $9.52 | $9.55 | $9.50 | $9.50 | $9.50 | 1,481 |
| 2022-11-08 | $9.70 | $9.76 | $9.58 | $9.65 | $9.65 | 2,796 |
| 2022-11-07 | $9.65 | $9.90 | $9.65 | $9.68 | $9.68 | 2,121 |
| 2022-11-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,348 |
| 2022-11-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 379 |
| 2022-11-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 741 |
| 2022-11-01 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 736 |
| 2022-10-31 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 443 |
| 2022-10-28 | $8.97 | $9.08 | $8.92 | $8.92 | $8.92 | 1,576 |
| 2022-10-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 34 |
| 2022-10-26 | $9.23 | $9.23 | $8.92 | $8.92 | $8.92 | 1,593 |
| 2022-10-25 | $8.91 | $9.01 | $8.85 | $8.85 | $8.85 | 2,616 |
| 2022-10-24 | $8.76 | $9.19 | $8.76 | $9.19 | $9.19 | 961 |
| 2022-10-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 163 |
| 2022-10-20 | $8.74 | $8.75 | $8.60 | $8.75 | $8.75 | 669 |
| 2022-10-19 | $8.47 | $8.50 | $8.42 | $8.50 | $8.50 | 4,818 |
| 2022-10-18 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,437 |
| 2022-10-17 | $8.34 | $8.72 | $8.34 | $8.72 | $8.72 | 544 |
| 2022-10-14 | $8.41 | $8.41 | $8.30 | $8.36 | $8.36 | 3,575 |
| 2022-10-13 | $8.16 | $8.37 | $7.96 | $8.11 | $8.11 | 15,839 |
| 2022-10-12 | $8.00 | $8.04 | $7.95 | $8.04 | $8.04 | 7,460 |
| 2022-10-11 | $8.10 | $8.34 | $8.10 | $8.34 | $8.34 | 2,946 |
| 2022-10-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 934 |
| 2022-10-07 | $8.30 | $8.30 | $8.11 | $8.11 | $8.11 | 1,043 |
| 2022-10-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 150 |
| 2022-10-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 743 |
| 2022-10-04 | $8.48 | $8.84 | $8.48 | $8.84 | $8.84 | 668 |
| 2022-10-03 | $8.24 | $8.40 | $8.24 | $8.31 | $8.31 | 1,645 |
| 2022-09-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 288 |
| 2022-09-29 | $8.11 | $8.11 | $7.71 | $7.71 | $7.71 | 2,017 |
| 2022-09-28 | $7.97 | $8.20 | $7.92 | $7.92 | $7.92 | 5,354 |
| 2022-09-27 | $8.48 | $8.64 | $8.11 | $8.11 | $8.11 | 3,537 |
| 2022-09-26 | $8.61 | $8.72 | $8.50 | $8.50 | $8.50 | 1,872 |
| 2022-09-23 | $8.66 | $8.76 | $8.66 | $8.76 | $8.76 | 1,090 |
| 2022-09-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 151 |
| 2022-09-21 | $8.96 | $8.97 | $8.78 | $8.78 | $8.78 | 805 |
| 2022-09-20 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 768 |
| 2022-09-19 | $9.03 | $9.59 | $9.03 | $9.59 | $9.59 | 849 |
| 2022-09-16 | $9.16 | $9.47 | $9.16 | $9.47 | $9.47 | 266 |
| 2022-09-15 | $9.74 | $9.74 | $9.36 | $9.36 | $9.36 | 623 |
| 2022-09-14 | $9.61 | $9.61 | $9.53 | $9.53 | $9.53 | 383 |
| 2022-09-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 691 |
| 2022-09-12 | $9.89 | $10.00 | $9.89 | $10.00 | $10.00 | 2,218 |
| 2022-09-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 736 |
| 2022-09-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 246,548 |
| 2022-09-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 145 |
| 2022-09-06 | $9.12 | $9.12 | $9.03 | $9.03 | $9.03 | 1,301 |
| 2022-09-02 | $9.25 | $9.49 | $9.03 | $9.49 | $9.49 | 1,294 |
| 2022-09-01 | $9.00 | $9.10 | $9.00 | $9.03 | $9.03 | 1,856 |
| 2022-08-31 | $9.06 | $9.20 | $9.01 | $9.01 | $9.01 | 2,870 |
| 2022-08-30 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 471 |
| 2022-08-29 | $9.43 | $9.43 | $8.89 | $8.90 | $8.90 | 3,953 |
| 2022-08-26 | $9.44 | $9.44 | $9.16 | $9.16 | $9.16 | 2,461 |
| 2022-08-25 | $9.23 | $9.23 | $9.10 | $9.23 | $9.23 | 3,943 |
| 2022-08-24 | $9.48 | $9.48 | $9.27 | $9.32 | $9.32 | 5,061 |
| 2022-08-23 | $9.40 | $9.43 | $9.24 | $9.24 | $9.24 | 1,422 |
| 2022-08-22 | $9.27 | $9.40 | $9.23 | $9.40 | $9.40 | 2,670 |
| 2022-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 898 |
| 2022-08-18 | $9.91 | $9.91 | $9.79 | $9.79 | $9.79 | 4,777 |
| 2022-08-17 | $10.12 | $10.22 | $10.12 | $10.12 | $10.12 | 1,047 |
| 2022-08-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 212 |
| 2022-08-15 | $10.22 | $10.29 | $10.22 | $10.29 | $10.29 | 1,963 |
| 2022-08-12 | $10.39 | $10.53 | $10.21 | $10.21 | $10.21 | 2,933 |
| 2022-08-11 | $10.35 | $10.44 | $10.10 | $10.10 | $10.10 | 4,230 |
| 2022-08-10 | $10.15 | $10.45 | $10.15 | $10.31 | $10.31 | 9,304 |
| 2022-08-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 178 |
| 2022-08-08 | $10.13 | $10.30 | $9.99 | $9.99 | $9.99 | 5,066 |
| 2022-08-05 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 4,260 |
| 2022-08-04 | $9.71 | $9.86 | $9.55 | $9.86 | $9.86 | 6,334 |
| 2022-08-03 | $9.22 | $9.28 | $9.22 | $9.23 | $9.23 | 691 |
| 2022-08-02 | $9.07 | $9.16 | $9.04 | $9.04 | $9.04 | 2,220 |
| 2022-08-01 | $9.15 | $9.23 | $9.15 | $9.16 | $9.16 | 10,731 |
| 2022-07-29 | $9.08 | $9.10 | $9.08 | $9.10 | $9.10 | 5,678 |
| 2022-07-28 | $8.87 | $8.95 | $8.79 | $8.95 | $8.95 | 2,184 |
| 2022-07-27 | $8.57 | $9.09 | $8.51 | $9.09 | $9.09 | 34,010 |
| 2022-07-26 | $8.70 | $8.70 | $8.47 | $8.47 | $8.47 | 7,364 |
| 2022-07-25 | $9.08 | $9.14 | $8.65 | $8.65 | $8.65 | 12,330 |
| 2022-07-22 | $8.95 | $8.95 | $8.71 | $8.71 | $8.71 | 893 |
| 2022-07-21 | $8.62 | $8.90 | $8.46 | $8.89 | $8.89 | 8,905 |
| 2022-07-20 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 48 |
| 2022-07-19 | $8.75 | $8.76 | $8.46 | $8.46 | $8.46 | 1,875 |
| 2022-07-18 | $8.54 | $8.80 | $8.37 | $8.54 | $8.54 | 3,779 |
| 2022-07-15 | $8.30 | $8.33 | $8.23 | $8.30 | $8.30 | 1,661 |
| 2022-07-14 | $8.30 | $8.30 | $8.07 | $8.17 | $8.17 | 2,535 |
| 2022-07-13 | $8.51 | $8.51 | $8.38 | $8.38 | $8.38 | 16,002 |
| 2022-07-12 | $8.54 | $8.64 | $8.48 | $8.58 | $8.58 | 14,832 |
| 2022-07-11 | $8.72 | $8.72 | $8.55 | $8.60 | $8.60 | 4,511 |
| 2022-07-08 | $8.89 | $9.01 | $8.75 | $8.89 | $8.89 | 3,406 |
| 2022-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 206 |
| 2022-07-06 | $8.60 | $8.70 | $8.40 | $8.42 | $8.42 | 2,834 |
| 2022-07-05 | $8.68 | $8.84 | $8.54 | $8.79 | $8.79 | 1,602 |
| 2022-07-01 | $8.89 | $9.37 | $8.73 | $8.95 | $8.95 | 25,806 |
| 2022-06-30 | $9.31 | $9.31 | $8.99 | $8.99 | $8.99 | 6,977 |
| 2022-06-29 | $9.51 | $9.51 | $9.47 | $9.47 | $9.47 | 1,070 |
| 2022-06-28 | $9.72 | $9.72 | $9.59 | $9.72 | $9.72 | 1,659 |
| 2022-06-27 | $9.68 | $9.81 | $9.47 | $9.47 | $9.47 | 2,427 |
| 2022-06-24 | $9.45 | $9.61 | $9.35 | $9.51 | $9.51 | 15,418 |
| 2022-06-23 | $9.50 | $9.56 | $9.31 | $9.47 | $9.47 | 13,790 |
| 2022-06-22 | $9.72 | $9.72 | $9.57 | $9.58 | $9.58 | 33,326 |
| 2022-06-21 | $10.05 | $10.07 | $9.61 | $9.61 | $9.61 | 3,190 |
| 2022-06-17 | $9.47 | $9.75 | $9.31 | $9.31 | $9.31 | 5,848 |
| 2022-06-16 | $9.13 | $9.36 | $9.09 | $9.09 | $9.09 | 8,183 |
| 2022-06-15 | $9.42 | $9.54 | $9.15 | $9.15 | $9.15 | 1,224 |
| 2022-06-14 | $9.15 | $9.33 | $9.15 | $9.15 | $9.15 | 2,054 |
| 2022-06-13 | $9.41 | $9.41 | $9.01 | $9.01 | $9.01 | 8,866 |
| 2022-06-10 | $9.68 | $9.85 | $9.68 | $9.85 | $9.85 | 2,858 |
| 2022-06-09 | $10.72 | $10.80 | $10.28 | $10.69 | $10.69 | 1,307 |
| 2022-06-08 | $10.58 | $10.58 | $10.33 | $10.41 | $10.41 | 2,915 |
| 2022-06-07 | $10.51 | $10.64 | $10.43 | $10.64 | $10.64 | 1,691 |
| 2022-06-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,573 |
| 2022-06-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 318 |
| 2022-06-02 | $10.84 | $10.95 | $10.71 | $10.95 | $10.95 | 3,050 |
| 2022-06-01 | $10.92 | $10.92 | $10.73 | $10.75 | $10.75 | 1,071 |
| 2022-05-31 | $11.18 | $11.18 | $11.09 | $11.12 | $11.12 | 55,779 |
| 2022-05-27 | $12.01 | $12.09 | $11.91 | $11.95 | $10.85 | 2,460 |
| 2022-05-26 | $11.90 | $12.07 | $11.78 | $11.78 | $9.77 | 12,623 |
| 2022-05-25 | $11.55 | $11.66 | $11.49 | $11.58 | $9.61 | 1,689 |
| 2022-05-24 | $11.53 | $11.53 | $11.45 | $11.53 | $9.57 | 2,488 |
| 2022-05-23 | $11.37 | $11.70 | $11.37 | $11.53 | $9.57 | 3,858 |
| 2022-05-20 | $10.96 | $11.32 | $10.65 | $10.90 | $9.04 | 5,794 |
| 2022-05-19 | $10.74 | $11.22 | $10.74 | $11.22 | $9.31 | 1,003 |
| 2022-05-18 | $10.95 | $10.95 | $10.78 | $10.78 | $8.94 | 798 |
| 2022-05-17 | $10.83 | $10.90 | $10.75 | $10.90 | $9.04 | 4,197 |
| 2022-05-16 | $10.86 | $10.99 | $10.35 | $10.99 | $9.12 | 12,946 |
| 2022-05-13 | $10.77 | $10.78 | $10.54 | $10.78 | $8.94 | 5,742 |
| 2022-05-12 | $10.31 | $10.51 | $10.18 | $10.26 | $8.51 | 3,604 |
| 2022-05-11 | $10.77 | $10.78 | $10.43 | $10.43 | $8.65 | 15,053 |
| 2022-05-10 | $10.60 | $10.60 | $10.52 | $10.52 | $8.73 | 2,505 |
| 2022-05-09 | $10.48 | $10.48 | $10.16 | $10.16 | $8.43 | 2,234 |
| 2022-05-06 | $10.55 | $10.57 | $10.51 | $10.57 | $8.77 | 23,746 |
| 2022-05-05 | $10.57 | $10.78 | $10.24 | $10.78 | $8.94 | 6,242 |
| 2022-05-04 | $11.05 | $11.32 | $11.05 | $11.32 | $9.39 | 1,163 |
| 2022-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $8.75 | 201 |
| 2022-05-02 | $10.72 | $10.72 | $10.55 | $10.55 | $8.75 | 435 |
| 2022-04-29 | $10.94 | $11.14 | $10.89 | $11.14 | $9.24 | 1,925 |
| 2022-04-28 | $10.72 | $10.79 | $10.60 | $10.75 | $8.92 | 4,206 |
| 2022-04-27 | $10.74 | $10.74 | $10.72 | $10.72 | $8.89 | 33,108 |
| 2022-04-26 | $11.11 | $11.11 | $10.85 | $10.87 | $9.02 | 2,321 |
| 2022-04-25 | $11.28 | $11.35 | $11.14 | $11.27 | $9.35 | 3,677 |
| 2022-04-22 | $11.33 | $11.36 | $11.16 | $11.16 | $9.26 | 4,235 |
| 2022-04-21 | $11.50 | $11.50 | $11.23 | $11.33 | $9.40 | 763 |
| 2022-04-20 | $11.33 | $11.33 | $11.27 | $11.27 | $9.35 | 414 |
| 2022-04-19 | $10.83 | $10.83 | $10.78 | $10.78 | $8.94 | 415 |
| 2022-04-18 | $10.53 | $11.16 | $10.53 | $11.16 | $9.26 | 2,482 |
| 2022-04-14 | $10.84 | $10.99 | $10.66 | $10.99 | $9.12 | 971 |
| 2022-04-13 | $10.76 | $10.76 | $10.57 | $10.63 | $8.82 | 1,463 |
| 2022-04-12 | $10.88 | $10.91 | $10.60 | $10.91 | $9.05 | 1,238 |
| 2022-04-11 | $10.85 | $11.09 | $10.75 | $11.09 | $9.20 | 3,382 |
| 2022-04-08 | $10.68 | $10.68 | $10.68 | $10.68 | $8.86 | 544 |
| 2022-04-07 | $10.92 | $10.92 | $10.74 | $10.74 | $8.91 | 615 |
| 2022-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $9.29 | 4,793 |
| 2022-04-05 | $11.28 | $11.28 | $11.20 | $11.20 | $9.29 | 499 |
| 2022-04-04 | $11.79 | $11.79 | $11.79 | $11.79 | $9.78 | 531 |
| 2022-04-01 | $12.07 | $12.07 | $12.07 | $12.07 | $10.01 | 237 |
| 2022-03-31 | $12.02 | $12.37 | $12.02 | $12.37 | $10.26 | 762 |
| 2022-03-30 | $12.17 | $12.73 | $12.17 | $12.73 | $10.56 | 4,658 |
| 2022-03-29 | $12.33 | $12.88 | $12.33 | $12.88 | $10.69 | 924 |
| 2022-03-28 | $11.92 | $12.12 | $11.63 | $11.63 | $9.65 | 1,378 |
| 2022-03-25 | $11.46 | $12.11 | $11.46 | $12.11 | $10.05 | 642 |
| 2022-03-24 | $11.66 | $11.87 | $11.49 | $11.49 | $9.53 | 1,956 |
| 2022-03-23 | $11.82 | $12.21 | $11.50 | $11.50 | $9.54 | 1,894 |
| 2022-03-22 | $12.37 | $12.45 | $12.23 | $12.23 | $10.15 | 1,388 |
| 2022-03-21 | $11.76 | $12.25 | $11.73 | $11.73 | $9.73 | 8,555 |
| 2022-03-18 | $11.78 | $12.37 | $11.78 | $12.37 | $10.26 | 1,147 |
| 2022-03-17 | $11.89 | $12.27 | $11.73 | $12.27 | $10.18 | 1,005 |
| 2022-03-16 | $12.25 | $12.26 | $11.63 | $11.63 | $9.65 | 1,047 |
| 2022-03-15 | $11.13 | $11.13 | $11.13 | $11.13 | $9.23 | 371 |
| 2022-03-14 | $11.23 | $11.23 | $10.77 | $10.77 | $8.94 | 540 |
| 2022-03-11 | $10.59 | $10.59 | $10.59 | $10.59 | $8.79 | 297 |
| 2022-03-10 | $11.00 | $11.07 | $11.00 | $11.07 | $9.18 | 1,880 |
| 2022-03-09 | $11.52 | $12.16 | $11.52 | $12.16 | $10.09 | 3,855 |
| 2022-03-08 | $11.23 | $11.32 | $10.62 | $10.80 | $8.96 | 3,432 |
| 2022-03-07 | $10.45 | $10.86 | $10.45 | $10.86 | $9.01 | 11,364 |
| 2022-03-04 | $11.00 | $11.29 | $10.68 | $10.68 | $8.86 | 3,946 |
| 2022-03-03 | $12.50 | $12.51 | $11.53 | $11.61 | $9.63 | 4,010 |
| 2022-03-02 | $11.84 | $11.88 | $11.84 | $11.88 | $9.86 | 609 |
| 2022-03-01 | $12.54 | $12.54 | $11.73 | $11.73 | $9.73 | 1,157 |
| 2022-02-28 | $13.17 | $13.17 | $13.17 | $13.17 | $10.93 | 724 |
| 2022-02-25 | $13.37 | $13.92 | $13.24 | $13.24 | $10.98 | 2,855 |
| 2022-02-24 | $13.41 | $13.77 | $12.73 | $13.45 | $11.16 | 10,649 |
| 2022-02-23 | $14.61 | $14.61 | $14.61 | $14.61 | $12.12 | 306 |
| 2022-02-22 | $14.38 | $14.73 | $14.17 | $14.72 | $12.21 | 1,340 |
| 2022-02-18 | $14.92 | $15.15 | $14.92 | $15.15 | $12.57 | 731 |
| 2022-02-17 | $15.03 | $15.34 | $15.03 | $15.33 | $12.72 | 1,164 |
| 2022-02-16 | $14.96 | $15.67 | $14.96 | $15.30 | $12.69 | 2,779 |
| 2022-02-15 | $15.62 | $15.77 | $15.62 | $15.77 | $13.08 | 837 |
| 2022-02-14 | $15.21 | $15.87 | $15.21 | $15.77 | $13.08 | 3,179 |
| 2022-02-11 | $16.11 | $16.20 | $16.11 | $16.20 | $13.44 | 2,391 |
| 2022-02-10 | $15.98 | $16.20 | $15.98 | $16.20 | $13.44 | 859 |
| 2022-02-09 | $16.28 | $16.28 | $15.64 | $15.64 | $12.98 | 932 |
| 2022-02-08 | $16.20 | $16.20 | $16.20 | $16.20 | $13.44 | 6,289 |
| 2022-02-07 | $15.72 | $15.72 | $15.72 | $15.72 | $13.04 | 258 |
| 2022-02-04 | $15.57 | $15.97 | $15.38 | $15.97 | $13.25 | 1,241 |
| 2022-02-03 | $15.92 | $15.92 | $15.30 | $15.30 | $12.69 | 994 |
| 2022-02-02 | $15.00 | $15.74 | $15.00 | $15.73 | $13.05 | 2,039 |
| 2022-02-01 | $15.29 | $15.67 | $15.19 | $15.67 | $13.00 | 36,976 |
| 2022-01-31 | $15.19 | $15.25 | $14.88 | $15.17 | $12.59 | 518,907 |
| 2022-01-28 | $14.92 | $14.92 | $14.92 | $14.92 | $12.38 | 0 |
| 2022-01-27 | $14.92 | $14.92 | $14.92 | $14.92 | $12.38 | 350 |
| 2022-01-26 | $15.05 | $15.05 | $15.05 | $15.05 | $12.49 | 100 |
| 2022-01-25 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 3,950 |
| 2022-01-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 1,950 |
| 2022-01-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 75 |
| 2022-01-20 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 1,950 |
| 2022-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 5 |
| 2022-01-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 0 |
| 2022-01-14 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 5 |
| 2022-01-13 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 6 |
| 2022-01-12 | $15.70 | $15.70 | $15.70 | $15.70 | $13.03 | 3,803 |
| 2022-01-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.32 | 0 |
| 2022-01-10 | $14.85 | $14.85 | $14.85 | $14.85 | $12.32 | 0 |
| 2022-01-07 | $14.85 | $14.85 | $14.85 | $14.85 | $12.32 | 0 |
| 2022-01-06 | $14.85 | $14.85 | $14.85 | $14.85 | $12.32 | 0 |
| 2022-01-05 | $14.85 | $14.85 | $14.85 | $14.85 | $12.32 | 2,501 |
| 2022-01-04 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2022-01-03 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-31 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-30 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-29 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-28 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-27 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 13 |
| 2021-12-23 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 0 |
| 2021-12-22 | $13.86 | $13.86 | $13.86 | $13.86 | $11.49 | 960 |
| 2021-12-21 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 0 |
| 2021-12-20 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 0 |
| 2021-12-17 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 36 |
| 2021-12-16 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 114 |
| 2021-12-15 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 0 |
| 2021-12-14 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 0 |
| 2021-12-13 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 15,429 |
| 2021-12-10 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 2,250 |
| 2021-12-09 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 10,650 |
| 2021-12-08 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 0 |
| 2021-12-07 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 0 |
| 2021-12-06 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 0 |
| 2021-12-03 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 0 |
| 2021-12-02 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 5,150 |
| 2021-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $11.16 | 1 |
| 2021-11-30 | $13.45 | $13.45 | $13.45 | $13.45 | $11.16 | 5 |
| 2021-11-29 | $13.45 | $13.45 | $13.45 | $13.45 | $11.16 | 1,700 |
| 2021-11-26 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 0 |
| 2021-11-24 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 1,600 |
| 2021-11-23 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 0 |
| 2021-11-22 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 0 |
| 2021-11-19 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 0 |
| 2021-11-18 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 0 |
| 2021-11-17 | $14.27 | $14.27 | $14.27 | $14.27 | $11.84 | 500 |
| 2021-11-16 | $14.53 | $14.53 | $14.53 | $14.53 | $12.06 | 0 |
| 2021-11-15 | $14.53 | $14.53 | $14.53 | $14.53 | $12.06 | 150 |
| 2021-11-12 | $15.33 | $15.33 | $15.33 | $15.33 | $12.71 | 0 |
| 2021-11-11 | $15.33 | $15.33 | $15.33 | $15.33 | $12.71 | 0 |
| 2021-11-10 | $15.33 | $15.33 | $15.33 | $15.33 | $12.71 | 0 |
| 2021-11-09 | $15.33 | $15.33 | $15.33 | $15.33 | $12.71 | 0 |
| 2021-11-08 | $15.33 | $15.33 | $15.33 | $15.33 | $12.71 | 12,300 |
| 2021-11-05 | $15.01 | $15.01 | $15.01 | $15.01 | $12.46 | 0 |
| 2021-11-04 | $15.01 | $15.01 | $15.01 | $15.01 | $12.46 | 2,550 |
| 2021-11-03 | $15.01 | $15.01 | $15.01 | $15.01 | $12.46 | 0 |
| 2021-11-02 | $15.01 | $15.01 | $15.01 | $15.01 | $12.46 | 0 |
| 2021-11-01 | $15.01 | $15.01 | $15.01 | $15.01 | $12.46 | 0 |
| 2021-10-29 | $15.08 | $15.09 | $15.01 | $15.01 | $12.46 | 39,200 |
| 2021-10-28 | $15.04 | $15.04 | $15.04 | $15.04 | $12.48 | 0 |
| 2021-10-27 | $15.04 | $15.04 | $15.04 | $15.04 | $12.48 | 1,385 |
| 2021-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-21 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-20 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 6,779 |
| 2021-10-18 | $15.02 | $15.02 | $14.83 | $14.83 | $12.30 | 5,824 |
| 2021-10-15 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-14 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-13 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-12 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 75 |
| 2021-10-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.36 | 0 |
| 2021-10-07 | $14.80 | $15.09 | $14.80 | $14.90 | $12.36 | 1,291 |
| 2021-10-06 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 2 |
| 2021-10-05 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-10-04 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-10-01 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-30 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-29 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-28 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-27 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-24 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 0 |
| 2021-09-23 | $14.21 | $14.21 | $14.21 | $14.21 | $11.79 | 1,000 |
| 2021-09-22 | $13.53 | $13.53 | $13.53 | $13.53 | $11.22 | 500 |
| 2021-09-21 | $13.04 | $13.33 | $13.04 | $13.33 | $11.06 | 3,585 |
| 2021-09-20 | $13.74 | $13.74 | $13.74 | $13.74 | $11.40 | 3 |
| 2021-09-17 | $13.74 | $13.74 | $13.74 | $13.74 | $11.40 | 410 |
| 2021-09-16 | $13.80 | $13.80 | $13.80 | $13.80 | $11.45 | 8,205 |
| 2021-09-15 | $13.80 | $13.80 | $13.80 | $13.80 | $11.45 | 504 |
| 2021-09-14 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-13 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 5 |
| 2021-09-10 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-09 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-08 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-07 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-03 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 0 |
| 2021-09-02 | $14.35 | $14.35 | $14.35 | $14.35 | $11.91 | 100 |
| 2021-09-01 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 3,150 |
| 2021-08-30 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-27 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-24 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-23 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-20 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-19 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 7,250 |
| 2021-08-18 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 7,550 |
| 2021-08-17 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-16 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-13 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-12 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-11 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 1 |
| 2021-08-10 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-09 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-06 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 0 |
| 2021-08-05 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 780 |
| 2021-08-04 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-08-03 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-30 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-29 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 100 |
| 2021-07-28 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-27 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-26 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-23 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 0 |
| 2021-07-22 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 100 |
| 2021-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $10.79 | 0 |
| 2021-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $10.79 | 10,207 |
| 2021-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.79 | 6,100 |
| 2021-07-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 200 |
| 2021-07-15 | $13.65 | $13.65 | $13.41 | $13.41 | $11.12 | 5,282 |
| 2021-07-14 | $14.10 | $14.10 | $14.10 | $14.10 | $11.70 | 0 |
| 2021-07-13 | $14.10 | $14.10 | $14.10 | $14.10 | $11.70 | 0 |
| 2021-07-12 | $14.09 | $14.10 | $14.09 | $14.10 | $11.70 | 702 |
| 2021-07-09 | $14.05 | $14.05 | $14.05 | $14.05 | $11.66 | 0 |
| 2021-07-08 | $14.05 | $14.05 | $14.05 | $14.05 | $11.66 | 500 |
| 2021-07-07 | $13.65 | $13.65 | $13.65 | $13.65 | $11.32 | 200 |
| 2021-07-06 | $14.30 | $14.30 | $14.30 | $14.30 | $11.86 | 500 |
| 2021-07-02 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 0 |
| 2021-07-01 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 0 |
| 2021-06-30 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 0 |
| 2021-06-29 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 77 |
| 2021-06-28 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 0 |
| 2021-06-25 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 0 |
| 2021-06-24 | $13.75 | $13.95 | $13.75 | $13.95 | $11.57 | 12,000 |
| 2021-06-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.37 | 0 |
| 2021-06-22 | $14.00 | $14.00 | $13.70 | $13.70 | $11.37 | 2,100 |
| 2021-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $11.62 | 901 |
| 2021-06-18 | $14.00 | $14.00 | $14.00 | $14.00 | $11.62 | 203 |
| 2021-06-17 | $14.83 | $14.83 | $14.82 | $14.82 | $12.30 | 2,415 |
| 2021-06-16 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 0 |
| 2021-06-15 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 3,298 |
| 2021-06-14 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 80 |
| 2021-06-11 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 3 |
| 2021-06-10 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 1 |
| 2021-06-09 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 0 |
| 2021-06-08 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 0 |
| 2021-06-07 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 0 |
| 2021-06-04 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 1 |
| 2021-06-03 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 0 |
| 2021-06-02 | $14.77 | $14.77 | $14.77 | $14.77 | $12.25 | 1,920 |
| 2021-06-01 | $14.76 | $14.76 | $14.76 | $14.76 | $12.25 | 0 |
| 2021-05-28 | $14.76 | $14.76 | $14.76 | $14.76 | $12.25 | 5 |
| 2021-05-27 | $14.76 | $14.76 | $14.76 | $14.76 | $12.25 | 1,881 |
| 2021-05-26 | $14.63 | $14.72 | $14.63 | $14.72 | $12.21 | 6,751 |
| 2021-05-25 | $14.98 | $14.98 | $14.98 | $14.98 | $12.42 | 0 |
| 2021-05-24 | $14.98 | $14.98 | $14.98 | $14.98 | $12.42 | 0 |
| 2021-05-21 | $14.98 | $14.98 | $14.98 | $14.98 | $12.42 | 200 |
| 2021-05-20 | $16.36 | $16.36 | $16.36 | $16.36 | $13.57 | 0 |
| 2021-05-19 | $16.36 | $16.36 | $16.36 | $16.36 | $13.57 | 0 |
| 2021-05-18 | $16.36 | $16.36 | $16.36 | $16.36 | $13.57 | 0 |
| 2021-05-17 | $16.28 | $16.80 | $16.28 | $16.36 | $12.81 | 6,900 |
| 2021-05-14 | $16.55 | $16.75 | $16.23 | $16.23 | $8.99 | 7,245 |
| 2021-05-13 | $16.30 | $16.30 | $16.30 | $16.30 | $9.03 | 3,793 |
| 2021-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $9.03 | 0 |
| 2021-05-11 | $16.30 | $16.30 | $16.30 | $16.30 | $9.03 | 35 |
| 2021-05-10 | $16.30 | $16.30 | $16.30 | $16.30 | $9.03 | 140 |
| 2021-05-07 | $15.50 | $15.50 | $15.00 | $15.00 | $8.31 | 1,350 |
| 2021-05-06 | $15.65 | $15.65 | $15.65 | $15.65 | $8.67 | 0 |
| 2021-05-05 | $15.61 | $15.66 | $15.61 | $15.65 | $8.67 | 19,830 |
| 2021-05-04 | $15.39 | $15.39 | $15.39 | $15.39 | $8.53 | 0 |
| 2021-05-03 | $15.39 | $15.39 | $15.39 | $15.39 | $8.53 | 0 |
| 2021-04-30 | $15.39 | $15.39 | $15.39 | $15.39 | $8.53 | 0 |
| 2021-04-29 | $15.60 | $15.60 | $15.39 | $15.39 | $8.53 | 600 |
| 2021-04-28 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-27 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 1 |
| 2021-04-26 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-23 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-22 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-21 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-20 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 1 |
| 2021-04-19 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 9 |
| 2021-04-16 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-15 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-14 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-13 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-12 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-09 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-08 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-07 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-06 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 0 |
| 2021-04-05 | $15.10 | $15.10 | $15.10 | $15.10 | $8.37 | 750 |
| 2021-04-01 | $14.48 | $14.48 | $14.48 | $14.48 | $8.03 | 0 |
| 2021-03-31 | $14.48 | $14.48 | $14.48 | $14.48 | $8.03 | 671 |
| 2021-03-30 | $14.48 | $14.48 | $14.48 | $14.48 | $8.03 | 82 |
| 2021-03-29 | $14.45 | $14.49 | $14.45 | $14.48 | $8.03 | 6,000 |
| 2021-03-26 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-25 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-24 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 36,310 |
| 2021-03-23 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-22 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-19 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-18 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2021-03-17 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 5 |
| 2021-03-16 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 100 |
| 2021-03-15 | $14.72 | $14.72 | $14.72 | $14.72 | $8.16 | 0 |
| 2021-03-12 | $14.72 | $14.72 | $14.72 | $14.72 | $8.16 | 2,001 |
| 2021-03-11 | $14.48 | $14.48 | $14.48 | $14.48 | $8.02 | 200 |
| 2021-03-10 | $15.00 | $15.00 | $15.00 | $15.00 | $8.31 | 5 |
| 2021-03-09 | $15.00 | $15.00 | $15.00 | $15.00 | $8.31 | 0 |
| 2021-03-08 | $14.90 | $15.00 | $14.90 | $15.00 | $8.31 | 400 |
| 2021-03-05 | $14.69 | $14.69 | $14.69 | $14.69 | $8.14 | 1,000 |
| 2021-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $8.04 | 100 |
| 2021-03-03 | $14.75 | $14.82 | $14.74 | $14.82 | $8.21 | 22,500 |
| 2021-03-02 | $14.65 | $14.65 | $14.65 | $14.65 | $8.12 | 0 |
| 2021-03-01 | $14.65 | $14.65 | $14.65 | $14.65 | $8.12 | 3 |
| 2021-02-26 | $14.65 | $14.65 | $14.65 | $14.65 | $8.12 | 0 |
| 2021-02-25 | $14.65 | $14.65 | $14.65 | $14.65 | $8.12 | 33,570 |
| 2021-02-24 | $14.14 | $14.65 | $14.10 | $14.65 | $8.12 | 33,570 |
| 2021-02-23 | $13.90 | $13.90 | $13.90 | $13.90 | $7.70 | 10 |
| 2021-02-22 | $13.30 | $13.30 | $13.30 | $13.30 | $7.37 | 2,000 |
| 2021-02-19 | $13.30 | $13.30 | $13.30 | $13.30 | $7.37 | 0 |
| 2021-02-18 | $13.12 | $13.12 | $13.12 | $13.12 | $7.27 | 4,760 |
| 2021-02-17 | $13.12 | $13.12 | $13.12 | $13.12 | $7.27 | 0 |
| 2021-02-16 | $13.12 | $13.12 | $13.12 | $13.12 | $7.27 | 0 |
| 2021-02-12 | $13.06 | $13.12 | $13.06 | $13.12 | $7.27 | 4,760 |
| 2021-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 0 |
| 2021-02-10 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 0 |
| 2021-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 0 |
| 2021-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 0 |
| 2021-02-05 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 3,970 |
| 2021-02-04 | $11.91 | $11.91 | $11.91 | $11.91 | $6.60 | 302 |
| 2021-02-03 | $11.86 | $11.86 | $11.86 | $11.86 | $6.57 | 0 |
| 2021-02-02 | $11.55 | $11.55 | $11.55 | $11.55 | $6.40 | 850 |
| 2021-02-01 | $11.55 | $11.55 | $11.55 | $11.55 | $6.40 | 0 |
| 2021-01-29 | $11.55 | $11.55 | $11.55 | $11.55 | $6.40 | 850 |
| 2021-01-28 | $11.67 | $11.67 | $11.67 | $11.67 | $6.47 | 0 |
| 2021-01-27 | $11.67 | $11.67 | $11.67 | $11.67 | $6.47 | 0 |
| 2021-01-26 | $11.67 | $11.67 | $11.67 | $11.67 | $6.47 | 343 |
| 2021-01-25 | $12.15 | $12.15 | $12.15 | $12.15 | $6.73 | 0 |
| 2021-01-22 | $12.15 | $12.15 | $12.15 | $12.15 | $6.73 | 850 |
| 2021-01-21 | $12.25 | $12.25 | $12.25 | $12.25 | $6.79 | 100 |
| 2021-01-20 | $12.81 | $12.81 | $12.81 | $12.81 | $7.10 | 0 |
| 2021-01-19 | $12.81 | $12.81 | $12.81 | $12.81 | $7.10 | 35 |
| 2021-01-15 | $12.81 | $12.81 | $12.81 | $12.81 | $7.10 | 0 |
| 2021-01-14 | $12.81 | $12.81 | $12.81 | $12.81 | $7.10 | 35 |
| 2021-01-13 | $12.81 | $12.81 | $12.81 | $12.81 | $7.10 | 633 |
| 2021-01-12 | $13.06 | $13.06 | $13.06 | $13.06 | $7.24 | 0 |
| 2021-01-11 | $13.06 | $13.06 | $13.06 | $13.06 | $7.24 | 0 |
| 2021-01-08 | $13.06 | $13.06 | $13.06 | $13.06 | $7.24 | 120 |
| 2021-01-07 | $12.49 | $12.49 | $12.49 | $12.49 | $6.92 | 0 |
| 2021-01-06 | $12.49 | $12.49 | $12.49 | $12.49 | $6.92 | 0 |
| 2021-01-05 | $12.49 | $12.49 | $12.49 | $12.49 | $6.92 | 500 |
| 2021-01-04 | $12.64 | $12.64 | $12.64 | $12.64 | $7.01 | 0 |
| 2020-12-31 | $12.64 | $12.64 | $12.64 | $12.64 | $7.01 | 0 |
| 2020-12-30 | $12.80 | $12.80 | $12.64 | $12.64 | $7.01 | 1,150 |
| 2020-12-29 | $12.76 | $12.76 | $12.76 | $12.76 | $7.07 | 0 |
| 2020-12-28 | $12.58 | $12.58 | $12.58 | $12.58 | $6.97 | 100 |
| 2020-12-24 | $12.58 | $12.58 | $12.58 | $12.58 | $6.97 | 0 |
| 2020-12-23 | $12.58 | $12.58 | $12.58 | $12.58 | $6.97 | 100 |
| 2020-12-22 | $12.70 | $12.70 | $12.70 | $12.70 | $7.04 | 0 |
| 2020-12-21 | $12.70 | $12.70 | $12.70 | $12.70 | $7.04 | 0 |
| 2020-12-18 | $12.70 | $12.70 | $12.70 | $12.70 | $7.04 | 0 |
| 2020-12-17 | $12.83 | $12.83 | $12.70 | $12.70 | $7.04 | 5,047 |
| 2020-12-16 | $12.92 | $12.92 | $12.92 | $12.92 | $7.16 | 77 |
| 2020-12-15 | $12.92 | $12.92 | $12.92 | $12.92 | $7.16 | 3,620 |
| 2020-12-14 | $12.83 | $12.84 | $12.83 | $12.84 | $7.12 | 1,000 |
| 2020-12-11 | $12.74 | $12.74 | $12.74 | $12.74 | $7.06 | 0 |
| 2020-12-10 | $12.74 | $12.74 | $12.74 | $12.74 | $7.06 | 0 |
| 2020-12-09 | $12.74 | $12.74 | $12.74 | $12.74 | $7.06 | 0 |
| 2020-12-08 | $12.74 | $12.74 | $12.74 | $12.74 | $7.06 | 500 |
| 2020-12-07 | $13.31 | $13.31 | $13.31 | $13.31 | $7.38 | 200 |
| 2020-12-04 | $13.48 | $13.48 | $13.34 | $13.34 | $7.39 | 2,710 |
| 2020-12-03 | $11.50 | $11.50 | $11.50 | $11.50 | $6.37 | 0 |
| 2020-12-02 | $11.50 | $11.50 | $11.50 | $11.50 | $6.37 | 1 |
| 2020-12-01 | $11.50 | $11.50 | $11.50 | $11.50 | $6.37 | 700 |
| 2020-11-30 | $11.75 | $11.75 | $11.50 | $11.50 | $6.37 | 700 |
| 2020-11-27 | $11.80 | $11.90 | $11.80 | $11.90 | $6.59 | 640 |
| 2020-11-25 | $11.81 | $11.81 | $11.81 | $11.81 | $6.55 | 9,420 |
| 2020-11-24 | $10.97 | $10.97 | $10.97 | $10.97 | $6.08 | 0 |
| 2020-11-23 | $10.97 | $10.97 | $10.97 | $10.97 | $6.08 | 579 |
| 2020-11-20 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-19 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-18 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 20,850 |
| 2020-11-17 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-16 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-13 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-12 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-11 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-10 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-09 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-06 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 0 |
| 2020-11-05 | $8.80 | $8.80 | $8.80 | $8.80 | $4.88 | 1,510 |
| 2020-11-04 | $8.67 | $8.67 | $8.67 | $8.67 | $4.81 | 3,398 |
| 2020-11-03 | $7.61 | $7.61 | $7.61 | $7.61 | $4.22 | 0 |
| 2020-11-02 | $7.61 | $7.61 | $7.61 | $7.61 | $4.22 | 0 |
| 2020-10-30 | $7.61 | $7.61 | $7.61 | $7.61 | $4.22 | 0 |
| 2020-10-29 | $7.61 | $7.61 | $7.61 | $7.61 | $4.22 | 560 |
| 2020-10-28 | $8.78 | $8.78 | $8.78 | $8.78 | $4.87 | 0 |
| 2020-10-27 | $8.78 | $8.78 | $8.78 | $8.78 | $4.87 | 2 |
| 2020-10-26 | $8.78 | $8.78 | $8.78 | $8.78 | $4.87 | 0 |
| 2020-10-23 | $8.78 | $8.78 | $8.78 | $8.78 | $4.87 | 130 |
| 2020-10-22 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-21 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-20 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-19 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-16 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-15 | $8.80 | $8.80 | $8.80 | $8.80 | $4.87 | 0 |
| 2020-10-14 | $8.90 | $8.94 | $8.80 | $8.80 | $4.87 | 2,130 |
| 2020-10-13 | $9.01 | $9.01 | $9.01 | $9.01 | $4.99 | 7 |
| 2020-10-12 | $9.01 | $9.01 | $9.01 | $9.01 | $4.99 | 90 |
| 2020-10-09 | $9.01 | $9.01 | $9.01 | $9.01 | $4.99 | 0 |
| 2020-10-08 | $9.01 | $9.01 | $9.01 | $9.01 | $4.99 | 0 |
| 2020-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $4.99 | 980 |
| 2020-10-06 | $9.15 | $9.15 | $9.00 | $9.00 | $4.99 | 7,119 |
| 2020-10-05 | $8.62 | $8.62 | $8.62 | $8.62 | $4.78 | 1 |
| 2020-10-02 | $8.62 | $8.62 | $8.62 | $8.62 | $4.78 | 0 |
| 2020-10-01 | $8.62 | $8.62 | $8.62 | $8.62 | $4.78 | 866 |
| 2020-09-30 | $8.71 | $8.71 | $8.71 | $8.71 | $4.83 | 0 |
| 2020-09-29 | $8.71 | $8.71 | $8.71 | $8.71 | $4.83 | 0 |
| 2020-09-28 | $8.71 | $8.71 | $8.71 | $8.71 | $4.83 | 286 |
| 2020-09-25 | $8.46 | $8.46 | $8.46 | $8.46 | $4.69 | 287 |
| 2020-09-24 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-23 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-22 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 1 |
| 2020-09-18 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-17 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-16 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-15 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-14 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-11 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-09-10 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 600 |
| 2020-09-09 | $10.28 | $10.28 | $10.28 | $10.28 | $5.70 | 980 |
| 2020-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $5.54 | 0 |
| 2020-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $5.54 | 0 |
| 2020-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $5.54 | 0 |
| 2020-09-02 | $10.00 | $10.00 | $10.00 | $10.00 | $5.54 | 0 |
| 2020-09-01 | $10.01 | $10.01 | $10.00 | $10.00 | $5.54 | 580 |
| 2020-08-31 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-28 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-27 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-26 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-25 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-24 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 43 |
| 2020-08-21 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-20 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-19 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 11 |
| 2020-08-17 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-14 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-13 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-12 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-11 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 657 |
| 2020-08-10 | $10.06 | $10.06 | $10.06 | $10.06 | $5.58 | 0 |
| 2020-08-07 | $9.95 | $10.06 | $9.92 | $10.06 | $5.58 | 3,700 |
| 2020-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $5.38 | 0 |
| 2020-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $5.38 | 0 |
| 2020-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $5.38 | 0 |
| 2020-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $5.38 | 0 |
| 2020-07-31 | $9.70 | $9.70 | $9.70 | $9.70 | $5.38 | 100 |
| 2020-07-30 | $10.27 | $10.27 | $10.27 | $10.27 | $5.69 | 0 |
| 2020-07-29 | $10.27 | $10.27 | $10.27 | $10.27 | $5.69 | 0 |
| 2020-07-28 | $10.27 | $10.27 | $10.27 | $10.27 | $5.69 | 392 |
| 2020-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $5.82 | 100 |
| 2020-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $5.82 | 0 |
| 2020-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $5.82 | 1,550 |
| 2020-07-22 | $10.50 | $10.50 | $10.50 | $10.50 | $5.82 | 0 |
| 2020-07-21 | $10.50 | $10.50 | $10.50 | $10.50 | $5.82 | 1,550 |
| 2020-07-20 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-07-17 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 0 |
| 2020-07-16 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 700 |
| 2020-07-15 | $9.91 | $9.91 | $9.91 | $9.91 | $5.49 | 0 |
| 2020-07-14 | $9.91 | $9.91 | $9.91 | $9.91 | $5.49 | 0 |
| 2020-07-13 | $9.91 | $9.91 | $9.91 | $9.91 | $5.49 | 0 |
| 2020-07-10 | $9.91 | $9.91 | $9.91 | $9.91 | $5.49 | 200 |
| 2020-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $5.57 | 0 |
| 2020-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $5.57 | 50 |
| 2020-07-07 | $10.05 | $10.05 | $10.05 | $10.05 | $5.57 | 570 |
| 2020-07-06 | $10.15 | $10.15 | $10.05 | $10.05 | $5.57 | 1,651 |
| 2020-07-02 | $9.74 | $9.74 | $9.74 | $9.74 | $5.40 | 31,500 |
| 2020-07-01 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 15 |
| 2020-06-30 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-29 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-25 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-24 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-23 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 0 |
| 2020-06-22 | $9.15 | $9.15 | $9.15 | $9.15 | $5.07 | 3,020 |
| 2020-06-19 | $9.05 | $9.05 | $9.05 | $9.05 | $5.02 | 0 |
| 2020-06-18 | $9.05 | $9.05 | $9.05 | $9.05 | $5.02 | 0 |
| 2020-06-17 | $9.05 | $9.05 | $9.05 | $9.05 | $5.02 | 0 |
| 2020-06-16 | $9.15 | $9.15 | $9.05 | $9.05 | $5.02 | 4 |
| 2020-06-15 | $9.05 | $9.05 | $9.05 | $9.05 | $5.02 | 0 |
| 2020-06-12 | $9.05 | $9.05 | $9.05 | $9.05 | $5.02 | 0 |
| 2020-06-11 | $9.15 | $9.15 | $9.05 | $9.05 | $5.02 | 4,559 |
| 2020-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $5.46 | 0 |
| 2020-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $5.46 | 2,971 |
| 2020-06-08 | $10.50 | $10.66 | $10.50 | $10.66 | $5.91 | 3,100 |
| 2020-06-05 | $9.63 | $9.63 | $9.63 | $9.63 | $5.34 | 85 |
| 2020-06-04 | $9.63 | $9.63 | $9.63 | $9.63 | $5.34 | 0 |
| 2020-06-03 | $9.45 | $9.63 | $9.45 | $9.63 | $5.34 | 200 |
| 2020-06-02 | $9.00 | $9.00 | $9.00 | $9.00 | $4.99 | 2,230 |
| 2020-06-01 | $8.74 | $8.93 | $8.74 | $8.93 | $4.95 | 2,799 |
| 2020-05-29 | $8.70 | $8.70 | $8.70 | $8.70 | $4.82 | 5,200 |
| 2020-05-28 | $8.83 | $8.83 | $8.83 | $8.83 | $4.89 | 7,522 |
| 2020-05-27 | $8.78 | $8.98 | $8.78 | $8.95 | $4.96 | 6,493 |
| 2020-05-26 | $7.70 | $7.70 | $7.70 | $7.70 | $4.27 | 38 |
| 2020-05-22 | $7.70 | $7.70 | $7.70 | $7.70 | $4.27 | 86,087 |
| 2020-05-21 | $7.70 | $7.70 | $7.70 | $7.70 | $4.27 | 0 |
| 2020-05-20 | $7.70 | $7.70 | $7.70 | $7.70 | $4.27 | 750 |
| 2020-05-19 | $7.35 | $7.35 | $7.35 | $7.35 | $4.07 | 0 |
| 2020-05-18 | $7.35 | $7.35 | $7.35 | $7.35 | $4.07 | 0 |
| 2020-05-15 | $7.35 | $7.35 | $7.35 | $7.35 | $4.07 | 0 |
| 2020-05-14 | $7.35 | $7.35 | $7.35 | $7.35 | $4.07 | 0 |
| 2020-05-13 | $7.35 | $7.35 | $7.35 | $7.35 | $4.07 | 741 |
| 2020-05-12 | $8.07 | $8.07 | $8.07 | $8.07 | $4.47 | 0 |
| 2020-05-11 | $8.07 | $8.07 | $8.07 | $8.07 | $4.47 | 0 |
| 2020-05-08 | $8.07 | $8.07 | $8.07 | $8.07 | $4.47 | 10 |
| 2020-05-07 | $7.73 | $8.07 | $7.73 | $8.07 | $4.47 | 920 |
| 2020-05-06 | $7.90 | $7.90 | $7.90 | $7.90 | $4.38 | 0 |
| 2020-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $4.38 | 0 |
| 2020-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $4.38 | 0 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $4.38 | 0 |
| 2020-04-30 | $7.90 | $7.90 | $7.90 | $7.90 | $4.38 | 1,500 |
| 2020-04-29 | $7.89 | $7.89 | $7.89 | $7.89 | $4.37 | 0 |
| 2020-04-28 | $7.89 | $7.89 | $7.89 | $7.89 | $4.37 | 37,864 |
| 2020-04-27 | $7.06 | $7.06 | $7.06 | $7.06 | $3.91 | 0 |
| 2020-04-24 | $7.12 | $7.12 | $7.06 | $7.06 | $3.91 | 3,037 |
| 2020-04-23 | $7.18 | $7.18 | $7.18 | $7.18 | $3.98 | 280 |
| 2020-04-22 | $6.83 | $6.83 | $6.83 | $6.83 | $3.79 | 0 |
| 2020-04-21 | $6.83 | $6.83 | $6.83 | $6.83 | $3.79 | 14,494 |
| 2020-04-20 | $7.14 | $7.14 | $7.14 | $7.14 | $3.96 | 0 |
| 2020-04-17 | $7.14 | $7.14 | $7.14 | $7.14 | $3.96 | 4,846 |
| 2020-04-16 | $7.00 | $7.00 | $6.75 | $6.75 | $3.74 | 14,661 |
| 2020-04-15 | $6.84 | $6.84 | $6.84 | $6.84 | $3.79 | 2,263 |
| 2020-04-14 | $7.13 | $7.13 | $7.13 | $7.13 | $3.95 | 0 |
| 2020-04-13 | $7.13 | $7.13 | $7.13 | $7.13 | $3.95 | 0 |
| 2020-04-09 | $7.13 | $7.13 | $7.13 | $7.13 | $3.95 | 50 |
| 2020-04-08 | $7.13 | $7.13 | $7.13 | $7.13 | $3.95 | 0 |
| 2020-04-07 | $7.13 | $7.13 | $7.13 | $7.13 | $3.95 | 15,599 |
| 2020-04-06 | $6.48 | $6.48 | $6.48 | $6.48 | $3.59 | 0 |
| 2020-04-03 | $6.82 | $6.82 | $6.48 | $6.48 | $3.59 | 1,540 |
| 2020-04-02 | $6.79 | $6.82 | $6.79 | $6.82 | $3.78 | 13,301 |
| 2020-04-01 | $6.97 | $6.97 | $6.97 | $6.97 | $3.86 | 12,458 |
| 2020-03-31 | $7.51 | $7.51 | $7.51 | $7.51 | $4.16 | 250 |
| 2020-03-30 | $7.51 | $7.51 | $7.29 | $7.29 | $4.04 | 1,114 |
| 2020-03-27 | $7.75 | $7.76 | $7.75 | $7.76 | $4.30 | 1,560 |
| 2020-03-26 | $8.26 | $8.26 | $8.22 | $8.22 | $4.56 | 89,056 |
| 2020-03-25 | $7.41 | $7.41 | $7.41 | $7.41 | $4.11 | 0 |
| 2020-03-24 | $7.41 | $7.41 | $7.41 | $7.41 | $4.11 | 324 |
| 2020-03-23 | $7.07 | $7.07 | $7.07 | $7.07 | $3.92 | 5,100 |
| 2020-03-20 | $7.20 | $7.20 | $7.20 | $7.20 | $3.99 | 0 |
| 2020-03-19 | $7.20 | $7.20 | $7.20 | $7.20 | $3.99 | 0 |
| 2020-03-18 | $7.20 | $7.20 | $7.20 | $7.20 | $3.99 | 401,362 |
| 2020-03-17 | $7.20 | $7.20 | $7.20 | $7.20 | $3.99 | 1,524 |
| 2020-03-16 | $7.58 | $7.58 | $7.58 | $7.58 | $4.20 | 0 |
| 2020-03-13 | $7.53 | $7.58 | $7.53 | $7.58 | $4.20 | 51,789 |
| 2020-03-12 | $7.67 | $7.67 | $7.20 | $7.39 | $4.10 | 527 |
| 2020-03-11 | $8.71 | $8.71 | $8.71 | $8.71 | $4.83 | 0 |
| 2020-03-10 | $8.71 | $8.71 | $8.71 | $8.71 | $4.83 | 1,159 |
| 2020-03-09 | $9.10 | $9.10 | $8.61 | $8.61 | $4.77 | 300 |
| 2020-03-06 | $10.40 | $10.40 | $10.40 | $10.40 | $5.76 | 6,055 |
| 2020-03-05 | $10.91 | $10.91 | $10.65 | $10.65 | $5.90 | 6,104 |
| 2020-03-04 | $11.25 | $11.25 | $11.25 | $11.25 | $6.23 | 400 |
| 2020-03-03 | $11.55 | $11.55 | $11.34 | $11.55 | $6.40 | 700 |
| 2020-03-02 | $11.61 | $11.63 | $11.61 | $11.61 | $6.43 | 1,300 |
| 2020-02-28 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-27 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-26 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-25 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-24 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-21 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-20 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-19 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-18 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-14 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-13 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-12 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-11 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-10 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-07 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-06 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-04 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-02-03 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-01-31 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-01-29 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-01-28 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-01-27 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 0 |
| 2020-01-24 | $13.98 | $13.98 | $13.98 | $13.98 | $7.75 | 1,000 |
| 2020-01-23 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-22 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-21 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-17 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 1 |
| 2020-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-15 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-14 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 0 |
| 2020-01-13 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 150 |
| 2020-01-10 | $14.32 | $14.32 | $14.32 | $14.32 | $7.94 | 70,000 |
| 2020-01-09 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2020-01-08 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2020-01-07 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 7 |
| 2020-01-06 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2020-01-03 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 0 |
| 2020-01-02 | $14.40 | $14.40 | $14.40 | $14.40 | $7.98 | 8 |
| 2019-12-31 | $14.50 | $14.50 | $14.40 | $14.40 | $7.98 | 200 |
| 2019-12-30 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 0 |
| 2019-12-27 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 350 |
| 2019-12-26 | $14.29 | $14.29 | $14.29 | $14.29 | $7.92 | 100 |
| 2019-12-24 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 0 |
| 2019-12-23 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 1 |
| 2019-12-20 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 0 |
| 2019-12-19 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 100 |
| 2019-12-18 | $14.62 | $14.62 | $14.62 | $14.62 | $8.10 | 331,308 |
| 2019-12-17 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-16 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-13 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-12 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-11 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-10 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 0 |
| 2019-12-09 | $13.85 | $13.85 | $13.85 | $13.85 | $7.68 | 2,000 |
| 2019-12-06 | $13.50 | $13.50 | $13.50 | $13.50 | $7.48 | 0 |
| 2019-12-05 | $13.50 | $13.50 | $13.50 | $13.50 | $7.48 | 0 |
| 2019-12-04 | $13.50 | $13.50 | $13.50 | $13.50 | $7.48 | 0 |
| 2019-12-03 | $13.50 | $13.50 | $13.50 | $13.50 | $7.48 | 7,605 |
| 2019-12-02 | $13.60 | $13.60 | $13.60 | $13.60 | $7.54 | 15,057 |
| 2019-11-29 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-27 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-26 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-25 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-22 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-21 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-20 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-19 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 0 |
| 2019-11-18 | $13.75 | $13.75 | $13.75 | $13.75 | $7.62 | 440 |
| 2019-11-15 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-14 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-13 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-12 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-11 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-08 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-07 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-06 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-05 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-04 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-11-01 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 360 |
| 2019-10-31 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-30 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-29 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-28 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-25 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-24 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-23 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 0 |
| 2019-10-22 | $13.16 | $13.16 | $13.16 | $13.16 | $7.29 | 1,060 |
| 2019-10-21 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-18 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-17 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-16 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-15 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-14 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 0 |
| 2019-10-11 | $12.41 | $12.41 | $12.41 | $12.41 | $6.88 | 200 |
| 2019-10-10 | $11.59 | $11.59 | $11.59 | $11.59 | $6.42 | 0 |
| 2019-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $6.42 | 0 |
| 2019-10-08 | $11.59 | $11.59 | $11.59 | $11.59 | $6.42 | 0 |
| 2019-10-07 | $11.59 | $11.59 | $11.59 | $11.59 | $6.42 | 0 |
| 2019-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $6.42 | 346 |
| 2019-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-10-01 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-30 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-27 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-26 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-25 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-24 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 0 |
| 2019-09-23 | $12.20 | $12.20 | $12.20 | $12.20 | $6.76 | 300 |
| 2019-09-20 | $12.27 | $12.27 | $12.17 | $12.17 | $6.74 | 2,475 |
| 2019-09-19 | $12.44 | $12.44 | $12.44 | $12.44 | $6.89 | 3,301 |
| 2019-09-18 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-17 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-16 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-13 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-12 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-11 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-10 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-09 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-06 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-05 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-04 | $11.16 | $11.16 | $11.16 | $11.16 | $6.18 | 0 |
| 2019-09-03 | $11.15 | $11.16 | $11.15 | $11.16 | $6.18 | 240 |
| 2019-08-30 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 0 |
| 2019-08-29 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 0 |
| 2019-08-28 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 0 |
| 2019-08-27 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 0 |
| 2019-08-26 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 0 |
| 2019-08-23 | $11.52 | $11.52 | $11.52 | $11.52 | $6.38 | 3,715 |
| 2019-08-22 | $11.29 | $11.29 | $11.29 | $11.29 | $6.26 | 157 |
| 2019-08-21 | $11.09 | $11.09 | $11.09 | $11.09 | $6.15 | 0 |
| 2019-08-20 | $11.09 | $11.09 | $11.09 | $11.09 | $6.15 | 0 |
| 2019-08-19 | $11.09 | $11.09 | $11.09 | $11.09 | $6.15 | 0 |
| 2019-08-15 | $11.09 | $11.09 | $11.09 | $11.09 | $6.15 | 33,300 |
| 2019-08-14 | $11.09 | $11.09 | $11.09 | $11.09 | $6.15 | 33,347 |
| 2019-08-13 | $11.12 | $11.12 | $11.12 | $11.12 | $6.16 | 300 |
| 2019-08-12 | $11.12 | $11.12 | $11.12 | $11.12 | $6.16 | 317 |
| 2019-08-09 | $11.60 | $11.60 | $11.48 | $11.48 | $6.36 | 6,600 |
| 2019-08-08 | $11.60 | $11.60 | $11.48 | $11.48 | $6.36 | 6,602 |
| 2019-08-07 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-08-06 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-08-05 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-08-02 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-08-01 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-07-31 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-07-30 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-07-29 | $12.04 | $12.04 | $12.04 | $12.04 | $6.67 | 100 |
| 2019-07-26 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-25 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-24 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-23 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-22 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-19 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-18 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-17 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-16 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-15 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-12 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-11 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-10 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-09 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-08 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-05 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 118 |
| 2019-07-03 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 0 |
| 2019-07-02 | $12.16 | $12.16 | $12.16 | $12.16 | $6.74 | 2,099 |
| 2019-07-01 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-28 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-27 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-26 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-25 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-24 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-21 | $11.66 | $11.66 | $11.66 | $11.66 | $6.46 | 0 |
| 2019-06-20 | $11.79 | $11.79 | $11.66 | $11.66 | $6.46 | 415 |
| 2019-06-19 | $11.73 | $11.73 | $11.73 | $11.73 | $6.50 | 78 |
| 2019-06-18 | $11.73 | $11.73 | $11.73 | $11.73 | $6.50 | 0 |
| 2019-06-17 | $11.73 | $11.73 | $11.73 | $11.73 | $6.50 | 0 |
| 2019-06-14 | $11.73 | $11.73 | $11.73 | $11.73 | $6.50 | 0 |
| 2019-06-13 | $11.68 | $11.73 | $11.68 | $11.73 | $6.50 | 15,545 |
| 2019-06-12 | $11.65 | $11.65 | $11.65 | $11.65 | $6.46 | 2 |
| 2019-06-11 | $11.65 | $11.65 | $11.65 | $11.65 | $6.46 | 0 |
| 2019-06-06 | $11.65 | $11.65 | $11.65 | $11.65 | $6.46 | 0 |
| 2019-06-05 | $11.65 | $11.65 | $11.65 | $11.65 | $6.46 | 0 |
| 2019-06-04 | $11.65 | $11.65 | $11.65 | $11.65 | $6.46 | 100 |
| 2019-06-03 | $12.40 | $12.40 | $12.40 | $12.40 | $6.87 | 1,644 |
| 2019-05-31 | $12.40 | $12.40 | $12.40 | $12.40 | $6.87 | 0 |
| 2019-05-30 | $12.40 | $12.40 | $12.40 | $12.40 | $6.87 | 0 |
| 2019-05-29 | $12.40 | $12.40 | $12.40 | $12.40 | $6.87 | 855 |
| 2019-05-28 | $11.62 | $11.62 | $11.62 | $11.62 | $6.44 | 0 |
| 2019-05-24 | $12.40 | $12.40 | $12.40 | $12.40 | $6.87 | 62 |
| 2019-05-23 | $12.40 | $12.40 | $12.40 | $12.40 | $6.47 | 0 |
| 2019-05-22 | $12.40 | $12.40 | $12.40 | $12.40 | $6.09 | 0 |
| 2019-05-21 | $12.40 | $12.40 | $12.40 | $12.40 | $6.09 | 0 |
| 2019-05-20 | $12.40 | $12.40 | $12.40 | $12.40 | $6.09 | 5,060 |
| 2019-05-17 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 0 |
| 2019-05-16 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 1,689 |
| 2019-05-15 | $12.67 | $12.67 | $12.67 | $12.67 | $6.22 | 80 |
| 2019-05-14 | $12.67 | $12.67 | $12.67 | $12.67 | $6.22 | 0 |
| 2019-05-13 | $12.67 | $12.67 | $12.67 | $12.67 | $6.22 | 655 |
| 2019-05-10 | $13.35 | $13.35 | $13.35 | $13.35 | $6.56 | 0 |
| 2019-05-09 | $13.35 | $13.35 | $13.35 | $13.35 | $6.56 | 0 |
| 2019-05-08 | $13.35 | $13.35 | $13.35 | $13.35 | $6.56 | 0 |
| 2019-05-07 | $13.48 | $13.48 | $13.35 | $13.35 | $6.56 | 550 |
| 2019-05-06 | $13.73 | $13.73 | $13.60 | $13.60 | $6.68 | 325 |
| 2019-05-03 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 0 |
| 2019-05-02 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 0 |
| 2019-05-01 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 0 |
| 2019-04-30 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 0 |
| 2019-04-29 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 0 |
| 2019-04-26 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 725 |
| 2019-04-25 | $13.27 | $13.27 | $13.27 | $13.27 | $6.52 | 318 |
| 2019-04-24 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 60 |
| 2019-04-23 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2019-04-22 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2019-04-18 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2019-04-17 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2019-04-16 | $13.86 | $13.86 | $13.80 | $13.80 | $6.78 | 417 |
| 2019-04-15 | $13.35 | $13.35 | $13.35 | $13.35 | $6.56 | 0 |
| 2019-04-12 | $13.35 | $13.47 | $13.35 | $13.35 | $6.56 | 400 |
| 2019-04-11 | $12.98 | $12.98 | $12.98 | $12.98 | $6.38 | 200 |
| 2019-04-10 | $12.69 | $12.69 | $12.69 | $12.69 | $6.23 | 0 |
| 2019-04-09 | $12.77 | $12.77 | $12.69 | $12.69 | $6.23 | 1,911 |
| 2019-04-08 | $12.65 | $12.65 | $12.65 | $12.65 | $6.21 | 0 |
| 2019-04-05 | $12.65 | $12.65 | $12.65 | $12.65 | $6.21 | 25,236 |
| 2019-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $6.21 | 0 |
| 2019-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $6.21 | 850 |
| 2019-04-02 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 360 |
| 2019-04-01 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 0 |
| 2019-03-29 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 0 |
| 2019-03-28 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 5 |
| 2019-03-27 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 0 |
| 2019-03-26 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 0 |
| 2019-03-25 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 0 |
| 2019-03-22 | $11.96 | $11.96 | $11.96 | $11.96 | $5.88 | 100 |
| 2019-03-21 | $12.70 | $12.70 | $12.70 | $12.70 | $6.24 | 0 |
| 2019-03-20 | $12.70 | $12.70 | $12.70 | $12.70 | $6.24 | 0 |
| 2019-03-19 | $12.80 | $12.80 | $12.70 | $12.70 | $6.24 | 440 |
| 2019-03-18 | $12.36 | $12.36 | $12.36 | $12.36 | $6.07 | 0 |
| 2019-03-14 | $12.36 | $12.36 | $12.36 | $12.36 | $6.07 | 0 |
| 2019-03-13 | $12.36 | $12.36 | $12.36 | $12.36 | $6.07 | 3,500 |
| 2019-03-12 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 41 |
| 2019-03-11 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 0 |
| 2019-03-08 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 0 |
| 2019-03-07 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 0 |
| 2019-03-06 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 860 |
| 2019-03-05 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 4 |
| 2019-03-04 | $12.45 | $12.45 | $12.45 | $12.45 | $6.12 | 200 |
| 2019-03-01 | $12.65 | $12.65 | $12.65 | $12.65 | $6.21 | 0 |
| 2019-02-28 | $12.79 | $12.79 | $12.65 | $12.65 | $6.21 | 700 |
| 2019-02-27 | $11.88 | $11.88 | $11.88 | $11.88 | $5.84 | 0 |
| 2019-02-26 | $11.88 | $11.88 | $11.88 | $11.88 | $5.84 | 0 |
| 2019-02-20 | $11.88 | $11.88 | $11.88 | $11.88 | $5.84 | 725 |
| 2019-02-19 | $11.16 | $11.16 | $11.16 | $11.16 | $5.48 | 186 |
| 2019-02-15 | $11.16 | $11.16 | $11.16 | $11.16 | $5.48 | 0 |
| 2019-02-14 | $11.16 | $11.16 | $11.16 | $11.16 | $5.48 | 0 |
| 2019-02-13 | $11.16 | $11.16 | $11.16 | $11.16 | $5.48 | 2,104 |
| 2019-02-12 | $11.06 | $11.06 | $11.01 | $11.01 | $5.41 | 3,014 |
| 2019-02-11 | $10.68 | $10.68 | $10.68 | $10.68 | $5.25 | 50,657 |
| 2019-02-08 | $10.97 | $10.97 | $10.97 | $10.97 | $5.39 | 3,800 |
| 2019-02-07 | $11.19 | $11.19 | $11.19 | $11.19 | $5.50 | 6,194 |
| 2019-02-06 | $11.26 | $11.26 | $11.26 | $11.26 | $5.53 | 0 |
| 2019-02-05 | $11.26 | $11.26 | $11.26 | $11.26 | $5.53 | 0 |
| 2019-02-04 | $11.26 | $11.26 | $11.26 | $11.26 | $5.53 | 0 |
| 2019-02-01 | $11.26 | $11.26 | $11.26 | $11.26 | $5.53 | 75 |
| 2019-01-31 | $11.38 | $11.38 | $11.26 | $11.26 | $5.53 | 245 |
| 2019-01-30 | $11.45 | $11.45 | $11.45 | $11.45 | $5.62 | 0 |
| 2019-01-29 | $11.45 | $11.45 | $11.45 | $11.45 | $5.62 | 0 |
| 2019-01-28 | $11.54 | $11.54 | $11.45 | $11.45 | $5.62 | 330 |
| 2019-01-25 | $11.70 | $11.78 | $11.67 | $11.75 | $5.77 | 725 |
| 2019-01-24 | $11.47 | $11.47 | $11.47 | $11.47 | $5.63 | 347,942 |
| 2019-01-23 | $11.51 | $11.51 | $11.51 | $11.51 | $5.65 | 100 |
| 2019-01-22 | $11.51 | $11.51 | $11.51 | $11.51 | $5.65 | 950 |
| 2019-01-18 | $11.74 | $11.74 | $11.58 | $11.58 | $5.69 | 840 |
| 2019-01-17 | $11.78 | $11.78 | $11.78 | $11.78 | $5.79 | 0 |
| 2019-01-16 | $11.78 | $11.78 | $11.67 | $11.78 | $5.79 | 1,575 |
| 2019-01-15 | $11.42 | $11.42 | $11.42 | $11.42 | $5.61 | 0 |
| 2019-01-14 | $11.42 | $11.42 | $11.42 | $11.42 | $5.61 | 244 |
| 2019-01-11 | $11.32 | $11.32 | $11.32 | $11.32 | $5.56 | 8,642 |
| 2019-01-10 | $11.30 | $11.30 | $11.30 | $11.30 | $5.55 | 0 |
| 2019-01-09 | $11.30 | $11.30 | $11.30 | $11.30 | $5.55 | 37,864 |
| 2019-01-08 | $11.11 | $11.11 | $11.11 | $11.11 | $5.46 | 375 |
| 2019-01-07 | $11.11 | $11.11 | $11.11 | $11.11 | $5.46 | 200 |
| 2019-01-04 | $10.57 | $10.57 | $10.57 | $10.57 | $5.19 | 283 |
| 2019-01-03 | $10.57 | $10.57 | $10.57 | $10.57 | $5.19 | 975 |
| 2018-12-28 | $10.60 | $10.64 | $10.60 | $10.64 | $5.23 | 2,371 |
| 2018-12-27 | $10.36 | $10.36 | $10.36 | $10.36 | $5.09 | 615 |
| 2018-12-26 | $10.29 | $10.73 | $10.29 | $10.73 | $5.27 | 724 |
| 2018-12-24 | $10.36 | $10.51 | $10.36 | $10.51 | $5.16 | 2,085 |
| 2018-12-21 | $10.75 | $10.75 | $10.75 | $10.75 | $5.28 | 100 |
| 2018-12-20 | $10.94 | $10.94 | $10.94 | $10.94 | $5.37 | 6,490 |
| 2018-12-19 | $11.29 | $11.29 | $11.15 | $11.15 | $5.48 | 8,327 |
| 2018-12-18 | $11.43 | $11.43 | $11.43 | $11.43 | $5.62 | 555 |
| 2018-12-14 | $11.39 | $11.43 | $11.39 | $11.43 | $5.62 | 6,286 |
| 2018-12-13 | $11.55 | $11.55 | $11.55 | $11.55 | $5.67 | 298 |
| 2018-12-12 | $11.66 | $11.66 | $11.66 | $11.66 | $5.73 | 3,249 |
| 2018-12-11 | $11.18 | $11.18 | $11.18 | $11.18 | $5.49 | 295 |
| 2018-12-10 | $11.45 | $11.45 | $11.45 | $11.45 | $5.62 | 100 |
| 2018-12-07 | $11.69 | $11.69 | $11.68 | $11.68 | $5.74 | 510 |
| 2018-12-06 | $11.73 | $11.73 | $11.58 | $11.63 | $5.71 | 2,395 |
| 2018-12-04 | $12.20 | $12.20 | $12.20 | $12.20 | $5.99 | 15,052 |
| 2018-12-03 | $12.35 | $12.35 | $12.35 | $12.35 | $6.07 | 13 |
| 2018-11-30 | $12.35 | $12.35 | $12.35 | $12.35 | $6.07 | 140 |
| 2018-11-29 | $12.35 | $12.35 | $12.35 | $12.35 | $6.07 | 44,968 |
| 2018-11-28 | $12.38 | $12.50 | $12.35 | $12.35 | $6.07 | 1,170 |
| 2018-11-27 | $12.66 | $12.66 | $12.66 | $12.66 | $6.22 | 72 |
| 2018-11-26 | $12.66 | $12.66 | $12.66 | $12.66 | $6.22 | 170,379 |
| 2018-11-23 | $12.05 | $12.05 | $12.05 | $12.05 | $5.92 | 300 |
| 2018-11-21 | $12.05 | $12.05 | $12.05 | $12.05 | $5.92 | 175 |
| 2018-11-20 | $12.05 | $12.05 | $12.05 | $12.05 | $5.92 | 428 |
| 2018-11-19 | $12.29 | $12.29 | $12.29 | $12.29 | $6.04 | 0 |
| 2018-11-16 | $12.27 | $12.29 | $12.27 | $12.29 | $6.04 | 750 |
| 2018-11-15 | $12.47 | $12.47 | $12.47 | $12.47 | $6.13 | 1,297 |
| 2018-11-14 | $12.74 | $12.74 | $12.60 | $12.60 | $6.19 | 1,000 |
| 2018-11-13 | $12.99 | $12.99 | $12.99 | $12.99 | $6.38 | 0 |
| 2018-11-12 | $12.99 | $12.99 | $12.99 | $12.99 | $6.38 | 400 |
| 2018-11-09 | $12.99 | $12.99 | $12.99 | $12.99 | $6.38 | 0 |
| 2018-11-08 | $12.99 | $12.99 | $12.99 | $12.99 | $6.38 | 65 |
| 2018-11-07 | $12.99 | $12.99 | $12.99 | $12.99 | $6.38 | 850 |
| 2018-11-06 | $13.17 | $13.17 | $13.02 | $13.02 | $6.40 | 950 |
| 2018-11-05 | $13.21 | $13.21 | $13.05 | $13.05 | $6.41 | 2,300 |
| 2018-11-02 | $12.68 | $12.68 | $12.68 | $12.68 | $6.23 | 0 |
| 2018-11-01 | $12.68 | $12.68 | $12.68 | $12.68 | $6.23 | 0 |
| 2018-10-31 | $12.68 | $12.68 | $12.68 | $12.68 | $6.23 | 140 |
| 2018-10-30 | $12.68 | $12.68 | $12.68 | $12.68 | $6.23 | 8,577 |
| 2018-10-29 | $12.96 | $12.96 | $12.96 | $12.96 | $6.37 | 300 |
| 2018-10-26 | $13.15 | $13.15 | $13.15 | $13.15 | $6.46 | 0 |
| 2018-10-25 | $13.15 | $13.15 | $13.15 | $13.15 | $6.46 | 425 |
| 2018-10-24 | $13.15 | $13.15 | $13.15 | $13.15 | $6.46 | 559 |
| 2018-10-23 | $13.15 | $13.15 | $13.15 | $13.15 | $6.46 | 2,000 |
| 2018-10-22 | $13.52 | $13.52 | $13.52 | $13.52 | $6.64 | 150 |
| 2018-10-19 | $13.60 | $13.60 | $13.52 | $13.52 | $6.64 | 800 |
| 2018-10-18 | $13.75 | $13.75 | $13.75 | $13.75 | $6.75 | 130 |
| 2018-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $6.88 | 1,675 |
| 2018-10-16 | $13.90 | $13.90 | $13.90 | $13.90 | $6.83 | 725 |
| 2018-10-15 | $14.05 | $14.05 | $14.05 | $14.05 | $6.90 | 2,140 |
| 2018-10-12 | $14.05 | $14.05 | $14.05 | $14.05 | $6.90 | 0 |
| 2018-10-11 | $14.05 | $14.05 | $14.05 | $14.05 | $6.90 | 1,100 |
| 2018-10-10 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 600 |
| 2018-10-09 | $14.31 | $14.31 | $14.31 | $14.31 | $7.03 | 1,400 |
| 2018-10-08 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 0 |
| 2018-10-05 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 0 |
| 2018-10-04 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 1 |
| 2018-10-03 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 0 |
| 2018-10-02 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 0 |
| 2018-10-01 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 65 |
| 2018-09-28 | $14.29 | $14.29 | $14.29 | $14.29 | $7.02 | 255 |
| 2018-09-27 | $15.32 | $15.32 | $15.32 | $15.32 | $7.53 | 410 |
| 2018-09-26 | $15.32 | $15.32 | $15.32 | $15.32 | $7.53 | 19,000 |
| 2018-09-25 | $14.74 | $14.74 | $14.74 | $14.74 | $7.24 | 0 |
| 2018-09-24 | $14.74 | $14.74 | $14.74 | $14.74 | $7.24 | 0 |
| 2018-09-21 | $14.74 | $14.74 | $14.74 | $14.74 | $7.24 | 0 |
| 2018-09-20 | $14.74 | $14.74 | $14.74 | $14.74 | $7.24 | 0 |
| 2018-09-19 | $14.74 | $14.74 | $14.74 | $14.74 | $7.24 | 200 |
| 2018-09-18 | $14.77 | $14.77 | $14.77 | $14.77 | $7.26 | 100 |
| 2018-09-17 | $14.49 | $14.49 | $14.49 | $14.49 | $7.12 | 100 |
| 2018-09-14 | $14.24 | $14.24 | $14.24 | $14.24 | $7.00 | 175 |
| 2018-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $6.88 | 0 |
| 2018-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $6.88 | 0 |
| 2018-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $6.88 | 15 |
| 2018-09-10 | $14.15 | $14.15 | $14.00 | $14.00 | $6.88 | 7,300 |
| 2018-09-07 | $13.78 | $13.78 | $13.78 | $13.78 | $6.77 | 0 |
| 2018-09-06 | $13.78 | $13.78 | $13.78 | $13.78 | $6.77 | 567 |
| 2018-09-05 | $13.78 | $13.78 | $13.78 | $13.78 | $6.77 | 0 |
| 2018-09-04 | $13.78 | $13.78 | $13.78 | $13.78 | $6.77 | 300 |
| 2018-08-31 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2018-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 100 |
| 2018-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 2,994 |
| 2018-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2018-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $6.78 | 0 |
| 2018-08-24 | $13.91 | $14.00 | $13.80 | $13.80 | $6.78 | 6,326 |
| 2018-08-23 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 0 |
| 2018-08-22 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 78 |
| 2018-08-21 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 0 |
| 2018-08-20 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 0 |
| 2018-08-17 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 0 |
| 2018-08-16 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 0 |
| 2018-08-15 | $13.32 | $13.32 | $13.32 | $13.32 | $6.54 | 961 |
| 2018-08-14 | $13.48 | $13.53 | $13.48 | $13.53 | $6.65 | 3,925 |
| 2018-08-13 | $13.76 | $13.76 | $13.76 | $13.76 | $6.76 | 4,145 |
| 2018-08-10 | $13.94 | $13.94 | $13.75 | $13.75 | $6.75 | 183,525 |
| 2018-08-09 | $14.28 | $14.53 | $14.25 | $14.53 | $7.14 | 1,130 |
| 2018-08-08 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 0 |
| 2018-08-07 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 30 |
| 2018-08-06 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 0 |
| 2018-08-03 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 100 |
| 2018-08-02 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 0 |
| 2018-08-01 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 0 |
| 2018-07-31 | $14.07 | $14.28 | $14.07 | $14.28 | $7.02 | 5,898 |
| 2018-07-30 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-27 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-26 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-25 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-24 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-23 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-20 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-19 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-18 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-17 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 0 |
| 2018-07-16 | $13.30 | $13.30 | $13.30 | $13.30 | $6.53 | 100 |
| 2018-07-13 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-12 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-11 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-10 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-09 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-06 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-05 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-03 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-07-02 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-06-29 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 0 |
| 2018-06-28 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 100 |
| 2018-06-27 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 1,441 |
| 2018-06-26 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 0 |
| 2018-06-25 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 12,756 |
| 2018-06-22 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 0 |
| 2018-06-21 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 38 |
| 2018-06-20 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 0 |
| 2018-06-19 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 0 |
| 2018-06-18 | $13.68 | $13.68 | $13.68 | $13.68 | $6.72 | 700 |
| 2018-06-15 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-14 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-13 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-12 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-11 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-08 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 0 |
| 2018-06-07 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 3 |
| 2018-06-06 | $14.09 | $14.09 | $14.09 | $14.09 | $6.92 | 500 |
| 2018-06-05 | $13.45 | $13.45 | $13.45 | $13.45 | $6.61 | 0 |
| 2018-06-04 | $13.45 | $13.45 | $13.45 | $13.45 | $6.61 | 3,470 |
| 2018-06-01 | $13.45 | $13.45 | $13.45 | $13.45 | $6.61 | 0 |
| 2018-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $6.61 | 700 |
| 2018-05-30 | $13.93 | $13.95 | $13.69 | $13.69 | $6.73 | 27,584 |
| 2018-05-29 | $13.80 | $13.80 | $13.65 | $13.65 | $6.71 | 600 |
| 2018-05-25 | $14.70 | $14.70 | $14.70 | $14.70 | $7.22 | 22,334 |
| 2018-05-24 | $15.04 | $15.04 | $15.04 | $15.04 | $7.39 | 112 |
| 2018-05-23 | $15.50 | $15.50 | $15.50 | $15.50 | $7.61 | 0 |
| 2018-05-22 | $15.74 | $15.74 | $15.50 | $15.50 | $7.61 | 8,099 |
| 2018-05-21 | $15.90 | $15.90 | $15.90 | $15.90 | $7.45 | 6,804 |
| 2018-05-18 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 0 |
| 2018-05-17 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 0 |
| 2018-05-16 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 20,000 |
| 2018-05-15 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 0 |
| 2018-05-14 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 250 |
| 2018-05-11 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 0 |
| 2018-05-10 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 0 |
| 2018-05-09 | $15.96 | $15.96 | $15.96 | $15.96 | $7.15 | 1,000 |
| 2018-05-08 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-05-07 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-05-04 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-05-03 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-05-02 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-05-01 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-04-30 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 625 |
| 2018-04-27 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-04-26 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 0 |
| 2018-04-25 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 725 |
| 2018-04-24 | $16.64 | $16.64 | $16.64 | $16.64 | $7.45 | 200 |
| 2018-04-23 | $16.81 | $16.85 | $16.81 | $16.85 | $7.55 | 200 |
| 2018-04-20 | $16.66 | $16.66 | $16.66 | $16.66 | $7.46 | 0 |
| 2018-04-19 | $16.66 | $16.66 | $16.66 | $16.66 | $7.46 | 2,100 |
| 2018-04-18 | $16.45 | $16.45 | $16.45 | $16.45 | $7.37 | 0 |
| 2018-04-17 | $16.45 | $16.45 | $16.45 | $16.45 | $7.37 | 100 |
| 2018-04-16 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-13 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-12 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-11 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-10 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-09 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-06 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-05 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-04 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-03 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 0 |
| 2018-04-02 | $15.78 | $15.78 | $15.78 | $15.78 | $7.07 | 100 |
| 2018-03-29 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 0 |
| 2018-03-28 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 0 |
| 2018-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 0 |
| 2018-03-26 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 0 |
| 2018-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 0 |
| 2018-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $7.21 | 400 |
| 2018-03-21 | $16.76 | $16.76 | $16.76 | $16.76 | $7.51 | 0 |
| 2018-03-20 | $16.76 | $16.76 | $16.76 | $16.76 | $7.51 | 0 |
| 2018-03-19 | $16.76 | $16.76 | $16.76 | $16.76 | $7.51 | 8 |
| 2018-03-16 | $16.76 | $16.76 | $16.76 | $16.76 | $7.51 | 700 |
| 2018-03-15 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 0 |
| 2018-03-14 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 0 |
| 2018-03-13 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 0 |
| 2018-03-12 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 0 |
| 2018-03-09 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 0 |
| 2018-03-08 | $16.82 | $16.82 | $16.82 | $16.82 | $7.53 | 200 |
| 2018-03-07 | $16.77 | $16.77 | $16.77 | $16.77 | $7.51 | 0 |
| 2018-03-06 | $16.77 | $16.77 | $16.77 | $16.77 | $7.51 | 0 |
| 2018-03-05 | $16.77 | $16.77 | $16.77 | $16.77 | $7.51 | 25 |
| 2018-03-02 | $16.73 | $16.94 | $16.66 | $16.77 | $7.51 | 1,312 |
| 2018-03-01 | $17.31 | $17.31 | $17.31 | $17.31 | $7.75 | 0 |
| 2018-02-28 | $17.31 | $17.31 | $17.31 | $17.31 | $7.75 | 2,441 |
| 2018-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-26 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-23 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 483 |
| 2018-02-22 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-21 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-20 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 0 |
| 2018-02-14 | $17.10 | $17.10 | $17.10 | $17.10 | $7.66 | 100 |
| 2018-02-13 | $17.51 | $17.51 | $17.51 | $17.51 | $7.84 | 0 |
| 2018-02-12 | $17.51 | $17.51 | $17.51 | $17.51 | $7.84 | 0 |
| 2018-02-09 | $17.51 | $17.51 | $17.51 | $17.51 | $7.84 | 0 |
| 2018-02-08 | $17.51 | $17.51 | $17.51 | $17.51 | $7.84 | 100 |
| 2018-02-07 | $17.51 | $17.51 | $17.51 | $17.51 | $7.84 | 0 |
| 2018-02-06 | $17.61 | $17.61 | $17.51 | $17.51 | $7.84 | 205 |
| 2018-02-05 | $18.34 | $18.34 | $18.25 | $18.25 | $8.17 | 300 |
| 2018-02-02 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-02-01 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-31 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-29 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-26 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-25 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 5 |
| 2018-01-24 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 0 |
| 2018-01-23 | $18.90 | $18.90 | $18.90 | $18.90 | $8.47 | 150 |
| 2018-01-22 | $18.60 | $18.60 | $18.60 | $18.60 | $8.33 | 0 |
| 2018-01-19 | $18.60 | $18.60 | $18.60 | $18.60 | $8.33 | 0 |
| 2018-01-18 | $18.60 | $18.60 | $18.60 | $18.60 | $8.33 | 0 |
| 2018-01-17 | $18.60 | $18.60 | $18.60 | $18.60 | $8.33 | 100 |
| 2018-01-16 | $18.32 | $18.32 | $18.32 | $18.32 | $8.21 | 0 |
| 2018-01-12 | $18.32 | $18.32 | $18.32 | $18.32 | $8.21 | 600 |
| 2018-01-11 | $17.93 | $17.93 | $17.93 | $17.93 | $8.03 | 0 |
| 2018-01-10 | $17.93 | $17.93 | $17.93 | $17.93 | $8.03 | 0 |
| 2018-01-09 | $17.93 | $17.93 | $17.93 | $17.93 | $8.03 | 0 |
| 2018-01-08 | $17.93 | $17.93 | $17.93 | $17.93 | $8.03 | 560 |
| 2018-01-05 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 0 |
| 2018-01-04 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 1,443 |
| 2018-01-03 | $16.41 | $16.41 | $16.41 | $16.41 | $7.35 | 0 |
| 2018-01-02 | $16.41 | $16.41 | $16.41 | $16.41 | $7.35 | 0 |
| 2017-12-29 | $16.41 | $16.41 | $16.41 | $16.41 | $7.35 | 2,790 |
| 2017-12-28 | $16.65 | $16.65 | $16.65 | $16.65 | $7.46 | 0 |
| 2017-12-27 | $16.65 | $16.65 | $16.65 | $16.65 | $7.46 | 0 |
| 2017-12-26 | $16.65 | $16.65 | $16.65 | $16.65 | $7.46 | 0 |
| 2017-12-22 | $16.65 | $16.65 | $16.65 | $16.65 | $7.46 | 0 |
| 2017-12-21 | $16.65 | $16.65 | $16.65 | $16.65 | $7.46 | 0 |
| 2017-12-20 | $16.66 | $16.66 | $16.65 | $16.65 | $7.46 | 200 |
| 2017-12-19 | $16.83 | $16.83 | $16.83 | $16.83 | $7.54 | 950 |
| 2017-12-18 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 10 |
| 2017-12-15 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-12-14 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-12-13 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-12-12 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 100 |
| 2017-12-11 | $17.37 | $17.41 | $17.37 | $17.41 | $7.80 | 1,974 |
| 2017-12-08 | $16.69 | $16.69 | $16.69 | $16.69 | $7.48 | 0 |
| 2017-12-07 | $16.69 | $16.69 | $16.69 | $16.69 | $7.48 | 4,124 |
| 2017-12-06 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-12-05 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-12-04 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-12-01 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-11-30 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-11-29 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 0 |
| 2017-11-28 | $16.55 | $16.55 | $16.55 | $16.55 | $7.41 | 650 |
| 2017-11-27 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-24 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-22 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-21 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-20 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-17 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-15 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-14 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 1 |
| 2017-11-13 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-10 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 6,000 |
| 2017-11-09 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 0 |
| 2017-11-08 | $16.60 | $16.60 | $16.60 | $16.60 | $7.44 | 100 |
| 2017-11-07 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-11-06 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-11-03 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-11-02 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-11-01 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-10-31 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-10-30 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-10-27 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-10-26 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 0 |
| 2017-10-25 | $18.18 | $18.18 | $18.18 | $18.18 | $8.14 | 138 |
| 2017-10-24 | $17.60 | $17.60 | $17.60 | $17.60 | $7.88 | 0 |
| 2017-10-23 | $17.60 | $17.60 | $17.60 | $17.60 | $7.88 | 0 |
| 2017-10-20 | $17.60 | $17.60 | $17.60 | $17.60 | $7.88 | 0 |
| 2017-10-19 | $17.60 | $17.60 | $17.60 | $17.60 | $7.88 | 200 |
| 2017-10-18 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-17 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-16 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 4 |
| 2017-10-13 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-12 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-11 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 4 |
| 2017-10-10 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-09 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 0 |
| 2017-10-06 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 2 |
| 2017-10-05 | $18.26 | $18.26 | $18.26 | $18.26 | $8.18 | 250 |
| 2017-10-04 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-10-03 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-10-02 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-29 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-28 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 7 |
| 2017-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-25 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-22 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-20 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-19 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-18 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 10 |
| 2017-09-15 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 45 |
| 2017-09-14 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-13 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-12 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-11 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-08 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-07 | $17.30 | $17.30 | $17.30 | $17.30 | $7.75 | 0 |
| 2017-09-06 | $17.57 | $17.57 | $17.30 | $17.30 | $7.75 | 600 |
| 2017-09-05 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 0 |
| 2017-09-01 | $17.60 | $17.60 | $17.55 | $17.55 | $7.86 | 410 |
| 2017-08-31 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 10 |
| 2017-08-30 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 0 |
| 2017-08-29 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 0 |
| 2017-08-28 | $17.55 | $17.55 | $17.55 | $17.55 | $7.86 | 710 |
| 2017-08-25 | $17.62 | $17.62 | $17.55 | $17.55 | $7.86 | 1,462 |
| 2017-08-24 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 12,103 |
| 2017-08-23 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 8,584 |
| 2017-08-22 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 0 |
| 2017-08-21 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 100,000 |
| 2017-08-18 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 0 |
| 2017-08-17 | $17.65 | $17.65 | $17.65 | $17.65 | $7.91 | 100 |
| 2017-08-16 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 0 |
| 2017-08-15 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 0 |
| 2017-08-14 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 0 |
| 2017-08-11 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 0 |
| 2017-08-10 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 0 |
| 2017-08-09 | $18.01 | $18.01 | $18.01 | $18.01 | $8.07 | 100 |
| 2017-08-08 | $17.61 | $17.61 | $17.61 | $17.61 | $7.89 | 0 |
| 2017-08-07 | $17.61 | $17.61 | $17.61 | $17.61 | $7.89 | 0 |
| 2017-08-04 | $17.61 | $17.61 | $17.61 | $17.61 | $7.89 | 553 |
| 2017-08-03 | $17.44 | $17.61 | $17.41 | $17.61 | $7.89 | 2,164 |
| 2017-08-02 | $17.52 | $17.52 | $17.52 | $17.52 | $7.85 | 0 |
| 2017-08-01 | $17.52 | $17.52 | $17.52 | $17.52 | $7.85 | 0 |
| 2017-07-31 | $17.52 | $17.52 | $17.52 | $17.52 | $7.85 | 100 |
| 2017-07-28 | $17.57 | $17.57 | $17.57 | $17.57 | $7.87 | 0 |
| 2017-07-27 | $17.57 | $17.57 | $17.57 | $17.57 | $7.87 | 100 |
| 2017-07-26 | $16.90 | $16.90 | $16.90 | $16.90 | $7.57 | 0 |
| 2017-07-25 | $16.90 | $16.90 | $16.90 | $16.90 | $7.57 | 0 |
| 2017-07-24 | $16.90 | $16.90 | $16.90 | $16.90 | $7.57 | 3,165 |
| 2017-07-21 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 0 |
| 2017-07-20 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 0 |
| 2017-07-19 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 0 |
| 2017-07-18 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 0 |
| 2017-07-17 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 0 |
| 2017-07-14 | $16.91 | $16.91 | $16.91 | $16.91 | $7.57 | 2,000 |
| 2017-07-13 | $16.93 | $16.93 | $16.93 | $16.93 | $7.58 | 0 |
| 2017-07-12 | $16.93 | $16.93 | $16.93 | $16.93 | $7.58 | 0 |
| 2017-07-11 | $16.93 | $16.93 | $16.93 | $16.93 | $7.58 | 500 |
| 2017-07-10 | $16.81 | $16.81 | $16.81 | $16.81 | $7.53 | 0 |
| 2017-07-07 | $16.81 | $16.81 | $16.81 | $16.81 | $7.53 | 100 |
| 2017-07-06 | $16.76 | $16.88 | $16.69 | $16.88 | $7.56 | 3,600 |
| 2017-07-05 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-07-03 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-06-30 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-06-29 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-06-28 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-06-27 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 0 |
| 2017-06-26 | $15.68 | $15.68 | $15.68 | $15.68 | $7.02 | 800 |
| 2017-06-23 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 810 |
| 2017-06-22 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 0 |
| 2017-06-21 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 0 |
| 2017-06-20 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 0 |
| 2017-06-19 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 1,000 |
| 2017-06-16 | $15.79 | $15.79 | $15.79 | $15.79 | $7.07 | 1,000 |
| 2017-06-15 | $15.25 | $15.25 | $15.25 | $15.25 | $6.83 | 647 |
| 2017-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $6.83 | 647 |
| 2017-06-13 | $15.76 | $15.76 | $15.76 | $15.76 | $7.06 | 0 |
| 2017-06-12 | $15.76 | $15.76 | $15.76 | $15.76 | $7.06 | 0 |
| 2017-06-09 | $15.76 | $15.76 | $15.76 | $15.76 | $7.06 | 0 |
| 2017-06-08 | $15.76 | $15.76 | $15.76 | $15.76 | $7.06 | 0 |
| 2017-06-07 | $15.76 | $15.76 | $15.76 | $15.76 | $7.06 | 100 |
| 2017-06-06 | $15.43 | $15.43 | $15.43 | $15.43 | $6.91 | 0 |
| 2017-06-05 | $15.43 | $15.43 | $15.43 | $15.43 | $6.91 | 0 |
| 2017-06-02 | $15.43 | $15.43 | $15.43 | $15.43 | $6.91 | 0 |
| 2017-06-01 | $15.43 | $15.43 | $15.43 | $15.43 | $6.91 | 200 |
| 2017-05-31 | $15.50 | $15.50 | $15.50 | $15.50 | $6.94 | 0 |
| 2017-05-30 | $15.50 | $15.50 | $15.50 | $15.50 | $6.94 | 100 |
| 2017-05-26 | $16.28 | $16.28 | $16.28 | $16.28 | $7.29 | 0 |
| 2017-05-25 | $16.28 | $16.28 | $16.28 | $16.28 | $7.29 | 100 |
| 2017-05-24 | $16.26 | $16.26 | $16.18 | $16.18 | $7.25 | 1,800 |
| 2017-05-23 | $16.43 | $16.53 | $16.40 | $16.40 | $7.35 | 3,100 |
| 2017-05-22 | $16.22 | $16.22 | $16.22 | $16.22 | $7.26 | 100 |
| 2017-05-19 | $15.83 | $15.83 | $15.83 | $15.83 | $7.09 | 0 |
| 2017-05-18 | $15.83 | $15.83 | $15.83 | $15.83 | $7.09 | 0 |
| 2017-05-17 | $15.83 | $15.83 | $15.83 | $15.83 | $7.09 | 0 |
| 2017-05-16 | $15.83 | $15.83 | $15.83 | $15.83 | $7.09 | 0 |
| 2017-05-15 | $15.83 | $15.83 | $15.83 | $15.83 | $7.09 | 100 |
| 2017-05-12 | $15.50 | $15.50 | $15.50 | $15.50 | $6.94 | 0 |
| 2017-05-11 | $15.50 | $15.50 | $15.50 | $15.50 | $6.94 | 0 |
| 2017-05-10 | $15.50 | $15.50 | $15.50 | $15.50 | $6.94 | 250 |
| 2017-05-09 | $15.60 | $15.60 | $15.60 | $15.60 | $6.99 | 200 |
| 2017-05-08 | $15.69 | $15.78 | $15.69 | $15.78 | $7.07 | 400 |
| 2017-05-05 | $15.98 | $15.98 | $15.81 | $15.81 | $7.08 | 400 |
| 2017-05-04 | $14.66 | $14.66 | $14.66 | $14.66 | $6.57 | 0 |
| 2017-05-03 | $14.66 | $14.66 | $14.66 | $14.66 | $6.57 | 0 |
| 2017-05-02 | $14.66 | $14.66 | $14.66 | $14.66 | $6.57 | 0 |
| 2017-05-01 | $14.66 | $14.66 | $14.66 | $14.66 | $6.57 | 0 |
| 2017-04-28 | $14.66 | $14.66 | $14.66 | $14.66 | $6.57 | 0 |
| 2017-04-27 | $14.70 | $14.70 | $14.66 | $14.66 | $6.57 | 3,200 |
| 2017-04-26 | $15.19 | $15.19 | $15.19 | $15.19 | $6.80 | 3,333 |
| 2017-04-25 | $15.12 | $15.19 | $15.12 | $15.19 | $6.80 | 416 |
| 2017-04-24 | $14.90 | $14.90 | $14.80 | $14.80 | $6.63 | 500 |
| 2017-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-17 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-10 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 300 |
| 2017-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $6.00 | 0 |
| 2017-04-03 | $13.36 | $13.40 | $13.36 | $13.40 | $6.00 | 700 |
| 2017-03-31 | $13.58 | $13.68 | $13.58 | $13.68 | $6.13 | 400 |
| 2017-03-30 | $13.48 | $13.48 | $13.48 | $13.48 | $6.04 | 0 |
| 2017-03-29 | $13.49 | $13.49 | $13.48 | $13.48 | $6.04 | 7,200 |
| 2017-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-27 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-24 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-23 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-20 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-17 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 300 |
| 2017-03-16 | $13.16 | $13.16 | $13.16 | $13.16 | $5.89 | 0 |
| 2017-03-15 | $13.16 | $13.16 | $13.16 | $13.16 | $5.89 | 0 |
| 2017-03-14 | $13.16 | $13.16 | $13.16 | $13.16 | $5.89 | 4,400 |
| 2017-03-13 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 0 |
| 2017-03-10 | $13.30 | $13.30 | $13.30 | $13.30 | $5.96 | 1,300 |
| 2017-03-09 | $12.78 | $12.78 | $12.78 | $12.78 | $5.72 | 0 |
| 2017-03-08 | $12.78 | $12.78 | $12.78 | $12.78 | $5.72 | 0 |
| 2017-03-07 | $12.77 | $12.78 | $12.77 | $12.78 | $5.72 | 3,300 |
| 2017-03-06 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-03-02 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-28 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-27 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-23 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-22 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 0 |
| 2017-02-21 | $12.25 | $12.25 | $12.25 | $12.25 | $5.49 | 5,200 |
| 2017-02-17 | $12.86 | $12.86 | $12.86 | $12.86 | $5.76 | 0 |
| 2017-02-16 | $12.86 | $12.86 | $12.86 | $12.86 | $5.76 | 0 |
| 2017-02-15 | $12.86 | $12.86 | $12.86 | $12.86 | $5.76 | 49,900 |
| 2017-02-14 | $12.33 | $12.47 | $12.33 | $12.35 | $5.53 | 21,200 |
| 2017-02-13 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-10 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-09 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-06 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 0 |
| 2017-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 400 |
| 2017-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $6.05 | 500 |
| 2017-01-24 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-23 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-20 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-19 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-18 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-17 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 0 |
| 2017-01-13 | $13.42 | $13.42 | $13.42 | $13.42 | $6.01 | 2,230 |
| 2017-01-12 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 0 |
| 2017-01-11 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 0 |
| 2017-01-10 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 0 |
| 2017-01-09 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 0 |
| 2017-01-06 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 0 |
| 2017-01-05 | $13.12 | $13.12 | $13.12 | $13.12 | $5.88 | 300 |
| 2017-01-04 | $12.30 | $12.30 | $12.30 | $12.30 | $5.51 | 0 |
| 2017-01-03 | $12.30 | $12.30 | $12.30 | $12.30 | $5.51 | 0 |
| 2016-12-30 | $12.30 | $12.30 | $12.30 | $12.30 | $5.51 | 0 |
| 2016-12-29 | $12.30 | $12.30 | $12.30 | $12.30 | $5.51 | 0 |
| 2016-12-28 | $12.27 | $12.30 | $12.27 | $12.30 | $5.51 | 2,200 |
| 2016-12-27 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 0 |
| 2016-12-23 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 0 |
| 2016-12-22 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 0 |
| 2016-12-21 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 0 |
| 2016-12-20 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 0 |
| 2016-12-19 | $12.26 | $12.26 | $12.26 | $12.26 | $5.49 | 1,100 |
| 2016-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-15 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-14 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-12 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-09 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-08 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-07 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-06 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-05 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-02 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 0 |
| 2016-12-01 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 5 |
| 2016-11-30 | $11.30 | $11.30 | $11.30 | $11.30 | $5.06 | 3,014 |
| 2016-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-22 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-21 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-18 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-16 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 0 |
| 2016-11-15 | $11.60 | $11.60 | $11.60 | $11.60 | $5.20 | 100 |
| 2016-11-14 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2016-11-11 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2016-11-10 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 100 |
| 2016-11-09 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-08 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-07 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-04 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-03 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-02 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-11-01 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-10-31 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-10-28 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 0 |
| 2016-10-25 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 10 |
| 2016-10-24 | $10.71 | $10.71 | $10.71 | $10.71 | $4.80 | 125 |
| 2016-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-10 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $4.48 | 0 |
| 2016-09-30 | $9.88 | $10.00 | $9.88 | $10.00 | $4.48 | 307 |
| 2016-09-29 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-28 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-27 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-26 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-23 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-22 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-21 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-20 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-19 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-16 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-15 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-14 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-13 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-12 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-09 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-08 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-07 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-06 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-02 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-09-01 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-31 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-30 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-29 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-26 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-25 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 0 |
| 2016-08-24 | $9.25 | $9.25 | $9.25 | $9.25 | $4.14 | 600 |
| 2016-08-23 | $9.01 | $9.01 | $9.01 | $9.01 | $4.04 | 0 |
| 2016-08-22 | $9.01 | $9.01 | $9.01 | $9.01 | $4.04 | 2 |
| 2016-08-19 | $9.01 | $9.01 | $9.01 | $9.01 | $4.04 | 26,666 |
| 2016-08-18 | $9.01 | $9.01 | $9.01 | $9.01 | $4.04 | 0 |
| 2016-08-17 | $9.01 | $9.01 | $9.01 | $9.01 | $4.04 | 160 |
| 2016-08-16 | $9.17 | $9.17 | $9.17 | $9.17 | $4.11 | 0 |
| 2016-08-15 | $9.17 | $9.17 | $9.17 | $9.17 | $4.11 | 0 |
| 2016-08-12 | $9.17 | $9.17 | $9.17 | $9.17 | $4.11 | 500 |
| 2016-08-11 | $9.00 | $9.00 | $9.00 | $9.00 | $4.03 | 0 |
| 2016-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $4.03 | 0 |
| 2016-08-09 | $9.00 | $9.00 | $9.00 | $9.00 | $4.03 | 1,976 |
| 2016-08-08 | $8.92 | $8.92 | $8.92 | $8.92 | $4.00 | 0 |
| 2016-08-05 | $8.92 | $8.92 | $8.92 | $8.92 | $4.00 | 135 |
| 2016-08-04 | $8.41 | $8.41 | $8.41 | $8.41 | $3.77 | 0 |
| 2016-08-03 | $8.45 | $8.45 | $8.41 | $8.41 | $3.77 | 4,036 |
| 2016-08-02 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-08-01 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-29 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-28 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-27 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-26 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-25 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-22 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-21 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-20 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-19 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 0 |
| 2016-07-18 | $8.62 | $8.62 | $8.62 | $8.62 | $3.86 | 100 |
| 2016-07-15 | $8.79 | $8.79 | $8.79 | $8.79 | $3.94 | 500 |
| 2016-07-14 | $8.27 | $8.27 | $8.27 | $8.27 | $3.70 | 0 |
| 2016-07-13 | $8.27 | $8.27 | $8.27 | $8.27 | $3.70 | 0 |
| 2016-07-12 | $8.27 | $8.27 | $8.27 | $8.27 | $3.70 | 0 |
| 2016-07-11 | $8.27 | $8.27 | $8.27 | $8.27 | $3.70 | 0 |
| 2016-07-08 | $8.27 | $8.27 | $8.27 | $8.27 | $3.70 | 107 |
| 2016-07-07 | $7.99 | $7.99 | $7.99 | $7.99 | $3.58 | 0 |
| 2016-07-06 | $7.99 | $7.99 | $7.99 | $7.99 | $3.58 | 0 |
| 2016-07-05 | $8.13 | $8.13 | $7.99 | $7.99 | $3.58 | 4,162 |
| 2016-07-01 | $7.97 | $7.97 | $7.97 | $7.97 | $3.57 | 0 |
| 2016-06-30 | $7.97 | $7.97 | $7.97 | $7.97 | $3.57 | 0 |
| 2016-06-29 | $7.97 | $7.97 | $7.97 | $7.97 | $3.57 | 0 |
| 2016-06-28 | $7.97 | $7.97 | $7.97 | $7.97 | $3.57 | 94 |
| 2016-06-27 | $7.97 | $7.97 | $7.97 | $7.97 | $3.57 | 500 |
| 2016-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 4 |
| 2016-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-20 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 1,890 |
| 2016-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 0 |
| 2016-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $4.37 | 100 |
| 2016-05-31 | $10.72 | $10.72 | $10.72 | $10.72 | $4.80 | 0 |
| 2016-05-27 | $10.72 | $10.72 | $10.72 | $10.72 | $4.80 | 0 |
| 2016-05-26 | $10.76 | $10.76 | $10.72 | $10.72 | $4.80 | 500 |
| 2016-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $4.47 | 0 |
| 2016-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $4.47 | 0 |
| 2016-05-23 | $9.97 | $9.97 | $9.97 | $9.97 | $4.47 | 0 |
| 2016-05-20 | $9.97 | $9.97 | $9.97 | $9.97 | $4.47 | 3,000 |
| 2016-05-19 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 70 |
| 2016-05-18 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 68 |
| 2016-05-17 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 0 |
| 2016-05-16 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 0 |
| 2016-05-13 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 0 |
| 2016-05-12 | $9.83 | $9.83 | $9.83 | $9.83 | $4.40 | 100 |
| 2016-05-11 | $10.29 | $10.29 | $10.29 | $10.29 | $4.61 | 0 |
| 2016-05-10 | $10.29 | $10.29 | $10.29 | $10.29 | $4.61 | 500 |
| 2016-05-09 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-05-06 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-05-05 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-05-04 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-05-03 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-05-02 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-29 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-28 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-27 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-26 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-25 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-22 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-21 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-20 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-19 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-18 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-15 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-14 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-13 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-12 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-11 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-08 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-07 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-06 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-05 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-04 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-04-01 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-31 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-30 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-29 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-28 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-24 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-23 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-22 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-21 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-18 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-17 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 0 |
| 2016-03-16 | $11.28 | $11.28 | $11.28 | $11.28 | $5.05 | 122 |
| 2016-03-15 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-14 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-11 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-10 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-04 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-03 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-02 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-03-01 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-02-29 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-02-26 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-02-25 | $9.78 | $9.78 | $9.78 | $9.78 | $4.38 | 0 |
| 2016-02-24 | $9.89 | $9.89 | $9.78 | $9.78 | $4.38 | 1,300 |
| 2016-02-23 | $10.04 | $10.04 | $10.04 | $10.04 | $4.50 | 500 |
| 2016-02-22 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 0 |
| 2016-02-19 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 3,630 |
| 2016-02-18 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 0 |
| 2016-02-17 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 0 |
| 2016-02-16 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 0 |
| 2016-02-12 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 2,215 |
| 2016-02-11 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 0 |
| 2016-02-10 | $9.08 | $9.08 | $9.08 | $9.08 | $4.07 | 200 |
| 2016-02-09 | $9.20 | $9.20 | $9.20 | $9.20 | $4.12 | 0 |
| 2016-02-08 | $9.20 | $9.20 | $9.20 | $9.20 | $4.12 | 100 |
| 2016-02-05 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-02-02 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 10 |
| 2016-01-29 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-28 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-27 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-26 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 1,376 |
| 2016-01-25 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-22 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 0 |
| 2016-01-20 | $9.74 | $9.74 | $9.74 | $9.74 | $4.36 | 100 |
| 2016-01-19 | $10.86 | $10.86 | $10.86 | $10.86 | $4.86 | 0 |
| 2016-01-15 | $10.86 | $10.86 | $10.86 | $10.86 | $4.86 | 0 |
| 2016-01-14 | $10.86 | $10.86 | $10.86 | $10.86 | $4.86 | 0 |
| 2016-01-13 | $10.86 | $10.86 | $10.86 | $10.86 | $4.86 | 0 |
| 2016-01-12 | $10.87 | $10.87 | $10.86 | $10.86 | $4.86 | 947 |
| 2016-01-11 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2016-01-08 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2016-01-07 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2016-01-06 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2016-01-05 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2016-01-04 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2015-12-31 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 0 |
| 2015-12-30 | $11.87 | $11.87 | $11.87 | $11.87 | $5.31 | 557 |
| 2015-12-29 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-28 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-24 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-23 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-22 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-21 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-18 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-17 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-16 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-15 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-14 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 0 |
| 2015-12-11 | $11.29 | $11.29 | $11.29 | $11.29 | $5.06 | 100 |
| 2015-12-10 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-09 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-08 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-07 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-04 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-03 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-02 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-12-01 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-30 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-27 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-25 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-24 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-23 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 0 |
| 2015-11-20 | $11.96 | $11.96 | $11.96 | $11.96 | $5.36 | 1,000 |
| 2015-11-19 | $11.65 | $11.65 | $11.65 | $11.65 | $5.22 | 0 |
| 2015-11-18 | $11.65 | $11.65 | $11.65 | $11.65 | $5.22 | 100 |
| 2015-11-05 | $11.65 | $11.65 | $11.65 | $11.65 | $5.22 | 100 |
| 2015-11-04 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-11-03 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-11-02 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-30 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-29 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-28 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-27 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-26 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 0 |
| 2015-10-23 | $12.54 | $12.54 | $12.54 | $12.54 | $5.62 | 100 |
| 2015-10-22 | $12.44 | $12.44 | $12.44 | $12.44 | $5.57 | 0 |
| 2015-10-21 | $12.44 | $12.44 | $12.44 | $12.44 | $5.57 | 0 |
| 2015-10-20 | $12.44 | $12.44 | $12.44 | $12.44 | $5.57 | 1,902 |
| 2015-10-19 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-16 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-15 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-14 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-13 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-12 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 0 |
| 2015-10-09 | $12.94 | $12.94 | $12.94 | $12.94 | $5.80 | 100 |
| 2015-10-08 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-10-07 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-10-06 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-10-05 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-09-30 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-09-29 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-09-28 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-09-25 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 0 |
| 2015-09-24 | $11.61 | $11.61 | $11.61 | $11.61 | $5.20 | 280 |
| 2015-09-23 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-22 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-21 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-18 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-17 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-16 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-15 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-14 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-11 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-10 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-09 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
| 2015-09-08 | $13.43 | $13.43 | $13.43 | $13.43 | $6.02 | 0 |
Credit Agricole S.A. (CRARF) News Headlines
Recent Credit Agricole S.A. (CRARF) News
Similar Companies to Credit Agricole S.A. (CRARF) 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 | -- | -- | -- |