Citizens Bancshares Corp (CZBS) Exchange: PINK
Data as of Nov. 21, 2025
$42.00 ($1.43) 3.52%
Citizens Bancshares Corp - Daily Information
Click for more stock information on Citizens Bancshares Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $40.94 |
| Previous Close | $42.00 |
| High | $42.00 |
| Low | $40.94 |
| Adjusted Open | $40.94 |
| Previous Adjusted Close | $42.00 |
| Adjusted High | $42.00 |
| Adjusted Low | $40.94 |
About Citizens Bancshares Corp (CZBS)
Citizens Bancshares Corporation is a bank holding company for Citizens Trust Bank (the Bank). The Bank conducts a general commercial banking business that serves Fulton, DeKalb and Muscogee Counties, Georgia, as well as Jefferson and Greene Counties, Alabama, acts as an issuing agent for Unite States savings bonds, travelers checks and cashiers checks, and offers collection teller services. The Bank's primary service area consists of Fulton and DeKalb Counties, along with certain portions of Rockdale County; through its branch in Columbus, the Bank also serves Muscogee County, Georgia, and through its branches in Birmingham and Eutaw, it serves Jefferson and Greene Counties, Alabama. The primary focus of the Bank is the small business and commercial/service firms in the area plus individuals and households who reside in or commute to the area.
Invest in Citizens Bancshares Corp (CZBS)
Historical Stock Data for Citizens Bancshares Corp (CZBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $40.94 | $42.00 | $40.94 | $42.00 | $42.00 | 3,058 |
| 2025-11-13 | $41.00 | $41.00 | $39.74 | $40.57 | $40.57 | 1,384 |
| 2025-11-12 | $39.98 | $40.00 | $39.31 | $40.00 | $40.00 | 2,207 |
| 2025-11-11 | $39.99 | $39.99 | $39.26 | $39.97 | $39.97 | 569 |
| 2025-11-10 | $39.75 | $39.99 | $39.55 | $39.99 | $39.99 | 2,594 |
| 2025-11-07 | $39.60 | $39.75 | $39.05 | $39.75 | $39.75 | 1,999 |
| 2025-11-06 | $39.75 | $39.75 | $39.70 | $39.72 | $39.72 | 4,562 |
| 2025-11-05 | $39.38 | $39.65 | $39.30 | $39.30 | $39.30 | 4,120 |
| 2025-11-04 | $41.01 | $41.01 | $39.26 | $39.26 | $39.26 | 28,537 |
| 2025-11-03 | $41.30 | $41.30 | $41.15 | $41.15 | $41.15 | 4,024 |
| 2025-10-31 | $42.00 | $42.00 | $41.50 | $41.50 | $41.50 | 5,350 |
| 2025-10-30 | $41.97 | $42.00 | $41.95 | $41.95 | $41.95 | 746 |
| 2025-10-29 | $42.50 | $42.50 | $41.61 | $41.95 | $41.95 | 9,522 |
| 2025-10-28 | $43.05 | $43.05 | $42.50 | $42.50 | $42.50 | 2,483 |
| 2025-10-27 | $43.55 | $43.70 | $43.55 | $43.70 | $43.70 | 3,012 |
| 2025-10-24 | $43.05 | $43.23 | $43.00 | $43.05 | $43.05 | 11,166 |
| 2025-10-23 | $43.75 | $43.97 | $43.75 | $43.97 | $43.97 | 502 |
| 2025-10-22 | $43.75 | $43.75 | $43.03 | $43.03 | $43.03 | 12,708 |
| 2025-10-21 | $44.10 | $44.60 | $44.10 | $44.60 | $44.60 | 2,550 |
| 2025-10-20 | $44.10 | $44.99 | $44.10 | $44.99 | $44.99 | 982 |
| 2025-10-17 | $44.06 | $44.06 | $44.00 | $44.00 | $44.00 | 5,333 |
| 2025-10-16 | $45.21 | $45.30 | $44.60 | $44.60 | $44.60 | 6,417 |
| 2025-10-15 | $45.20 | $45.50 | $45.20 | $45.50 | $45.50 | 630 |
| 2025-10-14 | $45.60 | $45.65 | $45.60 | $45.65 | $45.65 | 312 |
| 2025-10-13 | $45.20 | $45.65 | $45.13 | $45.65 | $45.65 | 502 |
| 2025-10-10 | $46.25 | $46.25 | $45.20 | $45.20 | $45.20 | 5,676 |
| 2025-10-09 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 1,205 |
| 2025-10-08 | $46.43 | $46.43 | $46.40 | $46.40 | $46.40 | 305 |
| 2025-10-07 | $46.05 | $46.07 | $46.05 | $46.07 | $46.07 | 861 |
| 2025-10-06 | $46.20 | $47.00 | $46.05 | $46.05 | $46.05 | 1,381 |
| 2025-10-03 | $46.33 | $46.33 | $46.02 | $46.21 | $46.21 | 1,787 |
| 2025-10-02 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 84 |
| 2025-10-01 | $46.10 | $46.10 | $46.01 | $46.01 | $46.01 | 1,244 |
| 2025-09-30 | $46.99 | $46.99 | $46.00 | $46.00 | $46.00 | 260 |
| 2025-09-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 16 |
| 2025-09-26 | $46.05 | $46.05 | $46.00 | $46.00 | $46.00 | 1,211 |
| 2025-09-25 | $46.75 | $47.00 | $46.05 | $46.05 | $46.05 | 3,994 |
| 2025-09-24 | $47.00 | $47.00 | $46.65 | $47.00 | $47.00 | 7,335 |
| 2025-09-23 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 67 |
| 2025-09-22 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 107 |
| 2025-09-19 | $46.51 | $46.91 | $46.51 | $46.91 | $46.91 | 8,208 |
| 2025-09-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 5,817 |
| 2025-09-17 | $46.99 | $47.00 | $46.99 | $47.00 | $47.00 | 715 |
| 2025-09-16 | $46.20 | $46.23 | $46.20 | $46.23 | $46.23 | 499 |
| 2025-09-15 | $46.68 | $46.68 | $46.20 | $46.20 | $46.20 | 1,124 |
| 2025-09-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 32 |
| 2025-09-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 70 |
| 2025-09-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 2 |
| 2025-09-09 | $46.60 | $47.00 | $46.60 | $47.00 | $47.00 | 906 |
| 2025-09-08 | $46.06 | $46.17 | $46.06 | $46.17 | $46.17 | 637 |
| 2025-09-05 | $46.15 | $46.58 | $46.15 | $46.58 | $46.58 | 350 |
| 2025-09-04 | $46.48 | $46.48 | $46.25 | $46.25 | $46.25 | 515 |
| 2025-09-03 | $46.30 | $46.50 | $46.30 | $46.50 | $46.50 | 972 |
| 2025-09-02 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 14 |
| 2025-08-29 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 267 |
| 2025-08-28 | $46.36 | $46.36 | $46.26 | $46.26 | $46.26 | 474 |
| 2025-08-27 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 178 |
| 2025-08-26 | $46.50 | $47.00 | $46.50 | $47.00 | $47.00 | 1,610 |
| 2025-08-25 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 694 |
| 2025-08-22 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 446 |
| 2025-08-21 | $45.75 | $46.05 | $45.75 | $46.00 | $46.00 | 3,045 |
| 2025-08-20 | $45.50 | $46.00 | $45.50 | $46.00 | $46.00 | 2,455 |
| 2025-08-19 | $45.88 | $45.88 | $45.86 | $45.86 | $45.86 | 507 |
| 2025-08-18 | $45.50 | $45.75 | $45.50 | $45.75 | $45.75 | 344 |
| 2025-08-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 8,026 |
| 2025-08-14 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 200 |
| 2025-08-13 | $45.64 | $46.05 | $45.50 | $46.05 | $46.05 | 2,690 |
| 2025-08-12 | $45.60 | $46.00 | $45.50 | $45.50 | $45.50 | 8,344 |
| 2025-08-11 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 408 |
| 2025-08-08 | $45.69 | $45.80 | $45.60 | $45.60 | $45.60 | 1,206 |
| 2025-08-07 | $45.95 | $45.95 | $45.60 | $45.60 | $45.60 | 379 |
| 2025-08-06 | $45.27 | $45.62 | $45.27 | $45.62 | $45.62 | 201 |
| 2025-08-05 | $46.00 | $46.11 | $45.90 | $45.90 | $45.90 | 999 |
| 2025-08-04 | $45.75 | $46.00 | $45.75 | $46.00 | $46.00 | 583 |
| 2025-08-01 | $45.55 | $45.75 | $45.29 | $45.29 | $45.29 | 3,250 |
| 2025-07-31 | $45.85 | $46.30 | $45.85 | $46.05 | $46.05 | 10,416 |
| 2025-07-30 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 457 |
| 2025-07-29 | $46.05 | $46.10 | $46.00 | $46.00 | $46.00 | 1,219 |
| 2025-07-28 | $46.05 | $46.05 | $46.00 | $46.00 | $46.00 | 670 |
| 2025-07-25 | $46.50 | $46.50 | $46.25 | $46.50 | $46.50 | 4,513 |
| 2025-07-24 | $45.75 | $46.25 | $45.75 | $46.25 | $46.25 | 1,620 |
| 2025-07-23 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 266 |
| 2025-07-22 | $46.05 | $46.15 | $46.05 | $46.15 | $46.15 | 6,930 |
| 2025-07-21 | $46.00 | $46.05 | $45.50 | $46.05 | $46.05 | 5,964 |
| 2025-07-18 | $45.50 | $45.70 | $45.50 | $45.70 | $45.70 | 1,462 |
| 2025-07-17 | $45.60 | $46.00 | $45.22 | $46.00 | $46.00 | 2,172 |
| 2025-07-16 | $45.21 | $45.59 | $45.21 | $45.59 | $45.59 | 293 |
| 2025-07-15 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 2,568 |
| 2025-07-14 | $45.50 | $45.61 | $45.48 | $45.50 | $45.50 | 3,075 |
| 2025-07-11 | $45.76 | $45.76 | $45.22 | $45.22 | $45.22 | 1,384 |
| 2025-07-10 | $45.75 | $46.25 | $45.75 | $46.25 | $46.25 | 1,159 |
| 2025-07-09 | $46.00 | $46.30 | $46.00 | $46.25 | $46.25 | 1,411 |
| 2025-07-08 | $46.00 | $46.00 | $45.71 | $46.00 | $46.00 | 1,857 |
| 2025-07-07 | $45.20 | $46.00 | $45.20 | $46.00 | $46.00 | 1,128 |
| 2025-07-03 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 315 |
| 2025-07-02 | $45.73 | $45.75 | $45.00 | $45.20 | $45.20 | 2,517 |
| 2025-07-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 700 |
| 2025-06-30 | $45.80 | $46.00 | $45.51 | $45.51 | $45.51 | 3,373 |
| 2025-06-27 | $46.00 | $46.00 | $45.75 | $45.75 | $45.75 | 1,189 |
| 2025-06-26 | $45.36 | $45.90 | $45.36 | $45.90 | $45.90 | 1,070 |
| 2025-06-25 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 243 |
| 2025-06-24 | $45.32 | $46.00 | $45.32 | $46.00 | $46.00 | 3,918 |
| 2025-06-23 | $46.00 | $46.00 | $45.80 | $46.00 | $46.00 | 4,560 |
| 2025-06-20 | $47.00 | $47.00 | $45.26 | $46.30 | $46.30 | 3,871 |
| 2025-06-18 | $47.53 | $47.55 | $47.00 | $47.00 | $47.00 | 1,808 |
| 2025-06-17 | $47.75 | $47.80 | $47.55 | $47.55 | $47.55 | 828 |
| 2025-06-16 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 1,350 |
| 2025-06-13 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 371 |
| 2025-06-12 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 320 |
| 2025-06-11 | $48.01 | $48.01 | $48.00 | $48.00 | $48.00 | 727 |
| 2025-06-10 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 4 |
| 2025-06-09 | $48.40 | $48.40 | $48.04 | $48.04 | $48.04 | 650 |
| 2025-06-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2025-06-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 124 |
| 2025-06-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 179 |
| 2025-06-03 | $47.63 | $50.00 | $47.63 | $50.00 | $50.00 | 1,094 |
| 2025-06-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 2,263 |
| 2025-05-30 | $46.50 | $46.73 | $46.35 | $46.36 | $46.36 | 2,038 |
| 2025-05-29 | $46.90 | $46.90 | $46.75 | $46.75 | $46.75 | 1,021 |
| 2025-05-28 | $47.30 | $47.84 | $46.70 | $47.00 | $47.00 | 1,801 |
| 2025-05-27 | $48.50 | $48.50 | $48.25 | $48.26 | $48.26 | 1,163 |
| 2025-05-23 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 280 |
| 2025-05-22 | $48.75 | $48.75 | $48.28 | $48.28 | $48.28 | 320 |
| 2025-05-21 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 171 |
| 2025-05-20 | $48.50 | $48.75 | $48.25 | $48.75 | $48.75 | 2,764 |
| 2025-05-19 | $50.00 | $50.00 | $48.25 | $48.25 | $48.25 | 2,263 |
| 2025-05-16 | $47.20 | $49.50 | $47.20 | $49.50 | $49.50 | 3,098 |
| 2025-05-15 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 353 |
| 2025-05-14 | $46.45 | $48.00 | $46.40 | $48.00 | $48.00 | 1,719 |
| 2025-05-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 942 |
| 2025-05-12 | $46.07 | $47.00 | $45.75 | $47.00 | $47.00 | 890 |
| 2025-05-09 | $49.50 | $49.50 | $46.46 | $47.00 | $47.00 | 1,454 |
| 2025-05-08 | $47.03 | $47.50 | $46.25 | $47.50 | $47.50 | 850 |
| 2025-05-07 | $47.20 | $47.24 | $45.76 | $47.00 | $47.00 | 1,935 |
| 2025-05-06 | $47.53 | $48.00 | $47.50 | $48.00 | $48.00 | 1,066 |
| 2025-05-05 | $47.99 | $48.25 | $47.50 | $48.25 | $48.25 | 1,017 |
| 2025-05-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 2,291 |
| 2025-05-01 | $47.95 | $47.95 | $47.00 | $47.00 | $47.00 | 1,251 |
| 2025-04-30 | $47.58 | $47.58 | $47.00 | $47.00 | $47.00 | 1,460 |
| 2025-04-29 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 100 |
| 2025-04-28 | $46.90 | $47.15 | $46.90 | $47.00 | $47.00 | 1,230 |
| 2025-04-25 | $46.01 | $46.50 | $46.00 | $46.50 | $46.50 | 2,178 |
| 2025-04-24 | $47.00 | $47.00 | $46.10 | $46.10 | $46.10 | 1,237 |
| 2025-04-23 | $48.20 | $48.20 | $47.10 | $47.10 | $47.10 | 808 |
| 2025-04-22 | $47.70 | $47.90 | $46.90 | $46.90 | $46.90 | 3,041 |
| 2025-04-21 | $47.02 | $47.67 | $47.02 | $47.67 | $47.67 | 555 |
| 2025-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-16 | $45.13 | $49.00 | $45.13 | $49.00 | $49.00 | 917 |
| 2025-04-15 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 7 |
| 2025-04-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 220 |
| 2025-04-11 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 401 |
| 2025-04-10 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 130 |
| 2025-04-09 | $44.26 | $53.59 | $44.26 | $53.59 | $53.59 | 1,991 |
| 2025-04-08 | $44.99 | $46.00 | $44.02 | $44.02 | $44.02 | 2,961 |
| 2025-04-07 | $44.25 | $45.99 | $41.51 | $44.05 | $44.05 | 15,114 |
| 2025-04-04 | $49.00 | $49.23 | $46.50 | $46.56 | $46.56 | 5,789 |
| 2025-04-03 | $50.90 | $50.90 | $49.35 | $49.35 | $49.35 | 1,720 |
| 2025-04-02 | $51.00 | $51.50 | $51.00 | $51.05 | $51.05 | 2,083 |
| 2025-04-01 | $51.53 | $51.60 | $51.50 | $51.60 | $51.60 | 1,041 |
| 2025-03-31 | $52.08 | $52.10 | $51.00 | $51.00 | $51.00 | 583 |
| 2025-03-28 | $52.00 | $52.00 | $51.97 | $51.97 | $51.97 | 1,850 |
| 2025-03-27 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 170 |
| 2025-03-26 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,446 |
| 2025-03-25 | $51.98 | $52.40 | $51.97 | $52.40 | $52.40 | 2,152 |
| 2025-03-24 | $51.97 | $52.30 | $51.97 | $52.30 | $52.30 | 1,608 |
| 2025-03-21 | $51.85 | $51.85 | $51.15 | $51.50 | $51.50 | 848 |
| 2025-03-20 | $51.51 | $51.85 | $51.51 | $51.85 | $51.85 | 1,140 |
| 2025-03-19 | $51.50 | $52.11 | $51.50 | $52.11 | $52.11 | 1,728 |
| 2025-03-18 | $52.00 | $52.00 | $51.75 | $52.00 | $52.00 | 3,150 |
| 2025-03-17 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 5,273 |
| 2025-03-14 | $51.99 | $52.20 | $51.99 | $51.99 | $51.99 | 1,677 |
| 2025-03-13 | $52.00 | $52.06 | $51.75 | $51.75 | $51.75 | 1,049 |
| 2025-03-12 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 6,348 |
| 2025-03-11 | $52.50 | $52.50 | $52.00 | $52.00 | $52.00 | 5,542 |
| 2025-03-10 | $52.40 | $52.78 | $52.00 | $52.00 | $52.00 | 3,680 |
| 2025-03-07 | $53.65 | $54.00 | $53.30 | $54.00 | $54.00 | 1,242 |
| 2025-03-06 | $53.51 | $53.78 | $53.24 | $53.25 | $53.25 | 5,997 |
| 2025-03-05 | $54.00 | $54.00 | $53.60 | $53.60 | $53.60 | 2,594 |
| 2025-03-04 | $53.36 | $54.00 | $53.36 | $54.00 | $54.00 | 3,880 |
| 2025-03-03 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 1,078 |
| 2025-02-28 | $53.35 | $53.50 | $53.35 | $53.50 | $53.50 | 475 |
| 2025-02-27 | $54.89 | $54.89 | $53.24 | $53.24 | $53.24 | 1,876 |
| 2025-02-26 | $53.00 | $53.27 | $53.00 | $53.24 | $53.24 | 2,357 |
| 2025-02-25 | $53.50 | $53.50 | $53.11 | $53.24 | $53.24 | 2,808 |
| 2025-02-24 | $53.74 | $53.74 | $53.00 | $53.00 | $53.00 | 854 |
| 2025-02-21 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 476 |
| 2025-02-20 | $54.00 | $54.00 | $52.08 | $52.08 | $52.08 | 2,879 |
| 2025-02-19 | $53.44 | $54.00 | $53.40 | $54.00 | $54.00 | 2,674 |
| 2025-02-18 | $54.01 | $54.65 | $53.18 | $53.20 | $53.20 | 9,126 |
| 2025-02-14 | $54.04 | $54.45 | $54.04 | $54.45 | $54.45 | 776 |
| 2025-02-13 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 247 |
| 2025-02-12 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 449 |
| 2025-02-11 | $55.00 | $56.20 | $55.00 | $56.20 | $56.20 | 852 |
| 2025-02-10 | $56.45 | $56.50 | $54.81 | $54.81 | $54.81 | 522 |
| 2025-02-07 | $54.99 | $54.99 | $54.70 | $54.70 | $54.70 | 479 |
| 2025-02-06 | $54.49 | $54.71 | $54.49 | $54.71 | $54.71 | 1,408 |
| 2025-02-05 | $52.41 | $54.46 | $52.41 | $54.46 | $54.46 | 2,759 |
| 2025-02-04 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 107 |
| 2025-02-03 | $51.50 | $52.11 | $51.50 | $52.11 | $52.11 | 1,801 |
| 2025-01-31 | $51.00 | $51.50 | $51.00 | $51.50 | $51.50 | 1,572 |
| 2025-01-30 | $50.61 | $51.00 | $50.61 | $50.71 | $50.71 | 1,147 |
| 2025-01-29 | $50.95 | $51.00 | $50.95 | $51.00 | $51.00 | 769 |
| 2025-01-28 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 39 |
| 2025-01-27 | $51.16 | $51.16 | $50.35 | $50.50 | $50.50 | 2,310 |
| 2025-01-24 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 128 |
| 2025-01-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 770 |
| 2025-01-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,001 |
| 2025-01-21 | $50.44 | $51.00 | $50.44 | $50.45 | $50.45 | 1,445 |
| 2025-01-17 | $50.25 | $51.49 | $50.25 | $51.49 | $51.49 | 593 |
| 2025-01-16 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 195 |
| 2025-01-15 | $49.57 | $49.80 | $49.57 | $49.80 | $49.80 | 379 |
| 2025-01-14 | $52.11 | $52.11 | $49.19 | $49.19 | $49.19 | 2,385 |
| 2025-01-13 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 115 |
| 2025-01-10 | $51.00 | $51.93 | $48.65 | $51.85 | $51.85 | 4,294 |
| 2025-01-08 | $50.95 | $51.51 | $50.10 | $51.51 | $51.51 | 2,357 |
| 2025-01-07 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 249 |
| 2025-01-06 | $52.09 | $52.50 | $52.09 | $52.50 | $52.50 | 278 |
| 2025-01-03 | $52.98 | $53.00 | $52.98 | $53.00 | $53.00 | 800 |
| 2025-01-02 | $51.15 | $52.98 | $51.15 | $52.98 | $52.98 | 896 |
| 2024-12-31 | $51.00 | $51.15 | $51.00 | $51.15 | $51.15 | 793 |
| 2024-12-30 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 340 |
| 2024-12-27 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 384 |
| 2024-12-26 | $50.75 | $51.00 | $50.60 | $51.00 | $51.00 | 985 |
| 2024-12-24 | $50.26 | $50.71 | $50.26 | $50.71 | $50.71 | 685 |
| 2024-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 57 |
| 2024-12-20 | $50.83 | $50.83 | $50.00 | $50.00 | $50.00 | 1,579 |
| 2024-12-19 | $51.37 | $51.37 | $50.70 | $51.18 | $51.18 | 4,181 |
| 2024-12-18 | $51.00 | $51.00 | $50.75 | $50.75 | $50.75 | 1,197 |
| 2024-12-17 | $51.85 | $51.85 | $50.76 | $50.76 | $50.76 | 3,995 |
| 2024-12-16 | $52.35 | $52.36 | $51.92 | $51.92 | $51.92 | 1,544 |
| 2024-12-13 | $53.00 | $53.32 | $53.00 | $53.00 | $53.00 | 410 |
| 2024-12-12 | $51.50 | $53.53 | $51.50 | $53.50 | $53.50 | 11,276 |
| 2024-12-11 | $52.85 | $53.98 | $52.83 | $53.98 | $53.98 | 774 |
| 2024-12-10 | $54.00 | $54.00 | $52.90 | $52.90 | $52.90 | 987 |
| 2024-12-09 | $54.47 | $54.47 | $54.45 | $54.45 | $54.45 | 375 |
| 2024-12-06 | $54.25 | $54.25 | $54.00 | $54.00 | $54.00 | 2,056 |
| 2024-12-05 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 444 |
| 2024-12-04 | $54.50 | $54.59 | $54.25 | $54.25 | $54.25 | 1,952 |
| 2024-12-03 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 1,044 |
| 2024-12-02 | $54.00 | $54.60 | $54.00 | $54.60 | $54.60 | 387 |
| 2024-11-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 542 |
| 2024-11-27 | $54.00 | $54.00 | $53.40 | $53.40 | $53.40 | 599 |
| 2024-11-26 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 179 |
| 2024-11-25 | $54.60 | $54.60 | $54.01 | $54.01 | $54.01 | 1,034 |
| 2024-11-22 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 678 |
| 2024-11-21 | $55.01 | $55.01 | $54.28 | $54.28 | $54.28 | 2,363 |
| 2024-11-20 | $55.94 | $55.94 | $55.00 | $55.00 | $55.00 | 4,034 |
| 2024-11-19 | $55.42 | $56.50 | $55.40 | $55.96 | $55.96 | 6,306 |
| 2024-11-18 | $57.57 | $57.65 | $56.08 | $57.00 | $57.00 | 10,591 |
| 2024-11-15 | $57.85 | $57.85 | $57.80 | $57.85 | $57.85 | 2,022 |
| 2024-11-14 | $58.50 | $58.50 | $57.80 | $57.90 | $57.90 | 4,027 |
| 2024-11-13 | $58.99 | $59.00 | $58.51 | $58.85 | $58.85 | 4,621 |
| 2024-11-12 | $60.00 | $63.00 | $58.51 | $58.80 | $58.80 | 4,769 |
| 2024-11-11 | $59.50 | $59.50 | $58.76 | $59.25 | $59.25 | 10,239 |
| 2024-11-08 | $59.10 | $59.25 | $59.10 | $59.25 | $59.25 | 3,379 |
| 2024-11-07 | $59.05 | $59.97 | $57.02 | $59.65 | $59.65 | 9,096 |
| 2024-11-06 | $58.25 | $60.00 | $58.25 | $58.45 | $58.45 | 6,176 |
| 2024-11-05 | $54.98 | $58.25 | $54.98 | $56.95 | $56.95 | 5,433 |
| 2024-11-04 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2024-11-01 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2024-10-31 | $55.50 | $55.50 | $54.25 | $54.25 | $54.25 | 632 |
| 2024-10-30 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 44 |
| 2024-10-29 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 240 |
| 2024-10-28 | $54.00 | $54.00 | $52.80 | $52.80 | $52.80 | 770 |
| 2024-10-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 21 |
| 2024-10-24 | $54.01 | $56.00 | $54.00 | $56.00 | $56.00 | 1,607 |
| 2024-10-23 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 19 |
| 2024-10-22 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 100 |
| 2024-10-21 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 599 |
| 2024-10-18 | $53.15 | $53.50 | $53.10 | $53.10 | $53.10 | 1,084 |
| 2024-10-17 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 189 |
| 2024-10-16 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 37 |
| 2024-10-15 | $52.00 | $53.00 | $52.00 | $53.00 | $53.00 | 417 |
| 2024-10-14 | $51.60 | $51.95 | $51.60 | $51.95 | $51.95 | 2,078 |
| 2024-10-11 | $51.25 | $51.60 | $51.25 | $51.50 | $51.50 | 2,768 |
| 2024-10-10 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 304 |
| 2024-10-09 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 17 |
| 2024-10-08 | $51.80 | $51.80 | $51.02 | $51.02 | $51.02 | 739 |
| 2024-10-07 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 174 |
| 2024-10-04 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 5 |
| 2024-10-03 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 201 |
| 2024-10-02 | $50.60 | $51.71 | $50.57 | $51.71 | $51.71 | 931 |
| 2024-10-01 | $51.50 | $51.50 | $50.75 | $50.75 | $50.75 | 669 |
| 2024-09-30 | $50.90 | $51.20 | $50.90 | $51.20 | $51.20 | 1,171 |
| 2024-09-27 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 410 |
| 2024-09-26 | $49.93 | $50.24 | $49.93 | $50.24 | $50.24 | 850 |
| 2024-09-25 | $49.95 | $49.95 | $49.90 | $49.95 | $49.95 | 878 |
| 2024-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2024-09-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 161 |
| 2024-09-20 | $49.60 | $50.00 | $49.60 | $50.00 | $50.00 | 777 |
| 2024-09-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 619 |
| 2024-09-18 | $49.71 | $50.00 | $49.71 | $50.00 | $50.00 | 2,005 |
| 2024-09-17 | $49.21 | $49.50 | $48.66 | $49.50 | $49.50 | 1,776 |
| 2024-09-16 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 601 |
| 2024-09-13 | $48.95 | $49.21 | $48.50 | $48.51 | $48.51 | 1,891 |
| 2024-09-12 | $48.80 | $48.90 | $48.71 | $48.90 | $48.90 | 718 |
| 2024-09-11 | $48.65 | $49.50 | $48.65 | $49.50 | $49.50 | 1,685 |
| 2024-09-10 | $48.75 | $48.75 | $48.60 | $48.60 | $48.60 | 2,589 |
| 2024-09-09 | $49.40 | $49.40 | $48.55 | $48.60 | $48.60 | 1,252 |
| 2024-09-06 | $49.90 | $49.95 | $49.50 | $49.50 | $49.50 | 3,104 |
| 2024-09-05 | $48.51 | $49.90 | $48.51 | $49.90 | $49.90 | 2,887 |
| 2024-09-04 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 131 |
| 2024-09-03 | $48.25 | $48.50 | $48.25 | $48.50 | $48.50 | 782 |
| 2024-08-30 | $48.31 | $48.40 | $48.25 | $48.25 | $48.25 | 950 |
| 2024-08-29 | $48.38 | $48.45 | $48.38 | $48.39 | $48.39 | 1,394 |
| 2024-08-28 | $48.49 | $48.53 | $48.45 | $48.45 | $48.45 | 2,589 |
| 2024-08-27 | $48.30 | $48.49 | $48.30 | $48.40 | $48.40 | 5,659 |
| 2024-08-26 | $48.25 | $48.25 | $48.00 | $48.00 | $48.00 | 2,182 |
| 2024-08-23 | $48.00 | $48.25 | $48.00 | $48.25 | $48.25 | 2,813 |
| 2024-08-22 | $48.25 | $48.30 | $48.25 | $48.30 | $48.30 | 2,028 |
| 2024-08-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 39 |
| 2024-08-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2024-08-19 | $48.25 | $48.30 | $47.94 | $48.00 | $48.00 | 3,487 |
| 2024-08-16 | $48.25 | $48.25 | $47.50 | $48.00 | $48.00 | 6,938 |
| 2024-08-15 | $47.50 | $48.25 | $47.50 | $48.00 | $48.00 | 5,842 |
| 2024-08-14 | $46.50 | $47.75 | $45.35 | $47.75 | $47.75 | 9,490 |
| 2024-08-13 | $46.50 | $46.50 | $46.00 | $46.50 | $46.50 | 1,081 |
| 2024-08-12 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 420 |
| 2024-08-09 | $48.00 | $48.00 | $47.25 | $47.25 | $47.25 | 640 |
| 2024-08-08 | $47.00 | $47.01 | $47.00 | $47.00 | $47.00 | 2,864 |
| 2024-08-07 | $46.80 | $47.01 | $46.80 | $47.00 | $47.00 | 805 |
| 2024-08-06 | $46.43 | $46.43 | $46.10 | $46.10 | $46.10 | 1,225 |
| 2024-08-05 | $47.01 | $48.00 | $45.50 | $47.00 | $47.00 | 2,058 |
| 2024-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 2,136 |
| 2024-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1,805 |
| 2024-07-31 | $47.25 | $48.20 | $47.25 | $47.98 | $47.98 | 3,000 |
| 2024-07-30 | $46.25 | $46.25 | $46.00 | $46.00 | $46.00 | 439 |
| 2024-07-29 | $47.50 | $47.50 | $46.00 | $46.00 | $46.00 | 1,459 |
| 2024-07-26 | $47.40 | $47.40 | $47.00 | $47.00 | $47.00 | 728 |
| 2024-07-25 | $48.00 | $48.40 | $48.00 | $48.00 | $48.00 | 1,321 |
| 2024-07-24 | $47.40 | $47.86 | $47.40 | $47.85 | $47.85 | 1,058 |
| 2024-07-23 | $45.50 | $47.49 | $45.50 | $47.49 | $47.49 | 390 |
| 2024-07-22 | $44.66 | $47.50 | $44.66 | $47.50 | $47.50 | 787 |
| 2024-07-19 | $47.50 | $48.00 | $47.50 | $48.00 | $48.00 | 1,126 |
| 2024-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2024-07-17 | $47.80 | $48.00 | $44.63 | $48.00 | $48.00 | 2,080 |
| 2024-07-16 | $46.00 | $47.80 | $46.00 | $47.80 | $47.80 | 1,704 |
| 2024-07-15 | $46.00 | $46.00 | $45.91 | $45.91 | $45.91 | 561 |
| 2024-07-12 | $46.50 | $46.50 | $45.91 | $45.91 | $45.91 | 451 |
| 2024-07-11 | $46.50 | $46.62 | $44.40 | $45.92 | $45.92 | 2,790 |
| 2024-07-10 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 31 |
| 2024-07-09 | $46.47 | $46.50 | $46.30 | $46.50 | $46.50 | 3,176 |
| 2024-07-08 | $46.08 | $46.50 | $45.54 | $46.49 | $46.49 | 1,556 |
| 2024-07-05 | $45.50 | $45.52 | $45.50 | $45.51 | $45.51 | 1,140 |
| 2024-07-03 | $46.50 | $46.60 | $46.50 | $46.60 | $46.60 | 500 |
| 2024-07-02 | $46.15 | $46.52 | $46.15 | $46.52 | $46.52 | 1,705 |
| 2024-07-01 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 127 |
| 2024-06-28 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 224 |
| 2024-06-27 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 259 |
| 2024-06-26 | $46.07 | $46.07 | $45.63 | $45.63 | $45.63 | 705 |
| 2024-06-25 | $46.50 | $46.50 | $46.00 | $46.50 | $46.50 | 2,881 |
| 2024-06-24 | $46.49 | $46.66 | $46.45 | $46.50 | $46.50 | 4,476 |
| 2024-06-21 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 2,338 |
| 2024-06-20 | $45.34 | $46.50 | $45.34 | $46.00 | $46.00 | 2,751 |
| 2024-06-18 | $45.70 | $47.75 | $45.61 | $47.75 | $47.75 | 1,539 |
| 2024-06-17 | $46.50 | $46.50 | $46.00 | $46.00 | $46.00 | 1,605 |
| 2024-06-14 | $46.75 | $46.75 | $45.55 | $45.99 | $45.99 | 3,085 |
| 2024-06-13 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 367 |
| 2024-06-12 | $46.51 | $47.51 | $46.50 | $47.51 | $47.51 | 840 |
| 2024-06-11 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 282 |
| 2024-06-10 | $47.50 | $47.50 | $46.60 | $46.60 | $46.60 | 1,243 |
| 2024-06-07 | $47.00 | $47.00 | $45.55 | $46.00 | $46.00 | 2,049 |
| 2024-06-06 | $47.35 | $47.58 | $47.28 | $47.28 | $47.28 | 2,005 |
| 2024-06-05 | $47.30 | $47.35 | $47.30 | $47.35 | $47.35 | 839 |
| 2024-06-04 | $47.52 | $47.52 | $47.50 | $47.50 | $47.50 | 900 |
| 2024-06-03 | $47.52 | $47.52 | $47.50 | $47.50 | $47.50 | 1,756 |
| 2024-05-31 | $47.50 | $47.55 | $47.40 | $47.40 | $47.40 | 1,136 |
| 2024-05-30 | $47.75 | $47.75 | $47.50 | $47.50 | $47.50 | 459 |
| 2024-05-29 | $48.00 | $48.00 | $47.40 | $47.75 | $47.75 | 1,856 |
| 2024-05-28 | $48.00 | $48.00 | $47.75 | $48.00 | $48.00 | 1,872 |
| 2024-05-24 | $47.50 | $48.00 | $47.50 | $48.00 | $48.00 | 652 |
| 2024-05-23 | $47.61 | $47.61 | $47.40 | $47.40 | $47.40 | 434 |
| 2024-05-22 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 193 |
| 2024-05-21 | $48.00 | $48.50 | $48.00 | $48.11 | $48.11 | 3,516 |
| 2024-05-20 | $45.56 | $48.00 | $45.56 | $48.00 | $48.00 | 689 |
| 2024-05-17 | $48.00 | $48.25 | $48.00 | $48.25 | $48.25 | 1,397 |
| 2024-05-16 | $48.85 | $49.00 | $48.85 | $49.00 | $49.00 | 1,505 |
| 2024-05-15 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 2,267 |
| 2024-05-14 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 35 |
| 2024-05-13 | $47.25 | $48.52 | $47.25 | $48.52 | $48.52 | 428 |
| 2024-05-10 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 536 |
| 2024-05-09 | $47.89 | $47.90 | $47.25 | $47.25 | $47.25 | 758 |
| 2024-05-08 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 110 |
| 2024-05-07 | $48.00 | $48.00 | $47.50 | $48.00 | $48.00 | 1,348 |
| 2024-05-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1,072 |
| 2024-05-03 | $48.00 | $48.00 | $47.99 | $48.00 | $48.00 | 542 |
| 2024-05-02 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 184 |
| 2024-05-01 | $48.25 | $48.45 | $47.64 | $47.75 | $47.75 | 1,959 |
| 2024-04-30 | $48.20 | $48.24 | $47.56 | $48.00 | $48.00 | 2,003 |
| 2024-04-29 | $48.05 | $48.20 | $48.05 | $48.20 | $48.20 | 304 |
| 2024-04-26 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 500 |
| 2024-04-25 | $48.50 | $48.50 | $47.99 | $48.12 | $48.12 | 1,467 |
| 2024-04-24 | $48.45 | $48.50 | $48.39 | $48.50 | $48.50 | 1,517 |
| 2024-04-23 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 283 |
| 2024-04-22 | $48.50 | $48.63 | $48.50 | $48.63 | $48.63 | 1,571 |
| 2024-04-19 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 57 |
| 2024-04-18 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 765 |
| 2024-04-17 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 193 |
| 2024-04-16 | $48.47 | $48.50 | $48.24 | $48.50 | $48.50 | 4,469 |
| 2024-04-15 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 371 |
| 2024-04-12 | $48.33 | $48.67 | $48.33 | $48.67 | $48.67 | 439 |
| 2024-04-11 | $48.50 | $49.00 | $48.50 | $48.99 | $48.99 | 2,114 |
| 2024-04-10 | $48.00 | $49.94 | $48.00 | $48.33 | $48.33 | 2,612 |
| 2024-04-09 | $48.24 | $48.49 | $48.24 | $48.25 | $48.25 | 3,497 |
| 2024-04-08 | $49.50 | $49.55 | $47.65 | $49.50 | $49.50 | 1,002 |
| 2024-04-05 | $48.50 | $49.50 | $48.50 | $49.50 | $49.50 | 1,002 |
| 2024-04-04 | $48.26 | $48.50 | $48.00 | $48.00 | $48.00 | 1,931 |
| 2024-04-03 | $47.71 | $48.74 | $47.70 | $47.70 | $47.70 | 1,744 |
| 2024-04-02 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 1,274 |
| 2024-04-01 | $49.26 | $49.77 | $49.26 | $49.77 | $49.77 | 1,274 |
| 2024-03-28 | $49.50 | $50.00 | $49.50 | $49.99 | $49.99 | 2,041 |
| 2024-03-27 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 561 |
| 2024-03-26 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 428 |
| 2024-03-25 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 151 |
| 2024-03-22 | $49.00 | $49.49 | $48.75 | $49.49 | $49.49 | 811 |
| 2024-03-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 117 |
| 2024-03-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 40 |
| 2024-03-19 | $48.50 | $48.50 | $48.00 | $48.00 | $48.00 | 650 |
| 2024-03-18 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 144 |
| 2024-03-15 | $49.00 | $49.00 | $47.75 | $47.75 | $47.75 | 4,194 |
| 2024-03-14 | $48.50 | $48.60 | $48.50 | $48.50 | $48.50 | 1,107 |
| 2024-03-13 | $49.60 | $49.60 | $48.60 | $49.50 | $49.50 | 418 |
| 2024-03-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,126 |
| 2024-03-11 | $51.20 | $51.20 | $50.00 | $50.00 | $50.00 | 1,126 |
| 2024-03-08 | $49.00 | $50.70 | $49.00 | $50.70 | $50.70 | 1,189 |
| 2024-03-07 | $48.90 | $49.35 | $48.80 | $49.00 | $49.00 | 1,672 |
| 2024-03-06 | $48.00 | $48.94 | $48.00 | $48.94 | $48.94 | 637 |
| 2024-03-05 | $46.50 | $47.00 | $46.50 | $47.00 | $47.00 | 282 |
| 2024-03-04 | $48.99 | $49.00 | $45.00 | $46.49 | $46.49 | 3,032 |
| 2024-03-01 | $48.00 | $48.00 | $46.55 | $46.55 | $46.55 | 486 |
| 2024-02-29 | $49.25 | $51.00 | $48.80 | $48.80 | $48.80 | 3,148 |
| 2024-02-28 | $46.00 | $49.25 | $46.00 | $48.50 | $48.50 | 4,445 |
| 2024-02-27 | $45.05 | $45.50 | $45.05 | $45.50 | $45.50 | 934 |
| 2024-02-26 | $45.30 | $45.75 | $45.25 | $45.75 | $45.75 | 3,224 |
| 2024-02-23 | $44.50 | $45.25 | $44.50 | $45.25 | $45.25 | 1,234 |
| 2024-02-22 | $44.00 | $44.00 | $43.78 | $43.78 | $43.78 | 600 |
| 2024-02-21 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 260 |
| 2024-02-20 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 105 |
| 2024-02-16 | $43.49 | $43.50 | $43.49 | $43.50 | $43.50 | 304 |
| 2024-02-15 | $43.50 | $43.50 | $41.85 | $41.85 | $41.85 | 2,569 |
| 2024-02-14 | $41.76 | $42.50 | $41.76 | $42.00 | $42.00 | 5,407 |
| 2024-02-13 | $42.00 | $42.30 | $42.00 | $42.30 | $42.30 | 1,290 |
| 2024-02-12 | $43.40 | $43.95 | $42.00 | $42.00 | $42.00 | 763 |
| 2024-02-09 | $43.50 | $44.00 | $43.00 | $43.50 | $43.50 | 4,168 |
| 2024-02-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 2,511 |
| 2024-02-07 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 1,164 |
| 2024-02-06 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 130 |
| 2024-02-05 | $43.50 | $43.71 | $43.49 | $43.51 | $43.51 | 1,324 |
| 2024-02-02 | $42.42 | $43.49 | $42.40 | $43.49 | $43.49 | 1,632 |
| 2024-02-01 | $42.23 | $42.39 | $42.21 | $42.39 | $42.39 | 818 |
| 2024-01-31 | $42.00 | $42.31 | $42.00 | $42.30 | $42.30 | 3,817 |
| 2024-01-30 | $41.15 | $42.00 | $41.00 | $41.00 | $41.00 | 1,284 |
| 2024-01-29 | $41.63 | $42.10 | $41.50 | $42.10 | $42.10 | 2,581 |
| 2024-01-26 | $41.50 | $41.60 | $40.78 | $41.60 | $41.60 | 630 |
| 2024-01-25 | $41.45 | $41.50 | $40.95 | $41.50 | $41.50 | 800 |
| 2024-01-24 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 291 |
| 2024-01-23 | $39.90 | $41.01 | $39.90 | $41.01 | $41.01 | 570 |
| 2024-01-22 | $38.30 | $39.50 | $37.80 | $39.02 | $39.02 | 2,730 |
| 2024-01-19 | $38.50 | $38.80 | $38.30 | $38.80 | $38.80 | 9,333 |
| 2024-01-18 | $38.53 | $38.58 | $37.50 | $38.50 | $38.50 | 11,658 |
| 2024-01-17 | $37.50 | $39.50 | $37.50 | $39.00 | $39.00 | 2,470 |
| 2024-01-16 | $38.00 | $38.10 | $37.50 | $37.50 | $37.50 | 2,241 |
| 2024-01-12 | $37.40 | $37.60 | $37.30 | $37.60 | $37.60 | 467 |
| 2024-01-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 16 |
| 2024-01-10 | $37.40 | $38.00 | $37.40 | $38.00 | $38.00 | 795 |
| 2024-01-09 | $37.40 | $37.81 | $37.40 | $37.81 | $37.81 | 200 |
| 2024-01-08 | $37.60 | $37.61 | $37.50 | $37.50 | $37.50 | 441 |
| 2024-01-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 380 |
| 2024-01-04 | $38.27 | $38.46 | $38.27 | $38.46 | $38.46 | 1,350 |
| 2024-01-03 | $38.02 | $38.02 | $37.25 | $37.56 | $37.56 | 996 |
| 2024-01-02 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 126 |
| 2023-12-29 | $38.00 | $39.00 | $38.00 | $39.00 | $39.00 | 1,787 |
| 2023-12-28 | $38.50 | $38.50 | $37.70 | $37.70 | $37.70 | 1,141 |
| 2023-12-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 372 |
| 2023-12-26 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 436 |
| 2023-12-22 | $38.35 | $40.00 | $38.30 | $39.75 | $39.75 | 5,032 |
| 2023-12-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-12-20 | $38.01 | $38.50 | $38.00 | $38.50 | $38.50 | 543 |
| 2023-12-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 351 |
| 2023-12-18 | $38.81 | $38.92 | $38.81 | $38.92 | $38.92 | 490 |
| 2023-12-15 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 5 |
| 2023-12-14 | $38.95 | $38.95 | $38.25 | $38.25 | $38.25 | 1,174 |
| 2023-12-13 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 79 |
| 2023-12-12 | $39.00 | $39.00 | $38.25 | $38.25 | $38.25 | 5,101 |
| 2023-12-11 | $37.50 | $38.00 | $37.50 | $38.00 | $38.00 | 675 |
| 2023-12-08 | $38.00 | $39.00 | $38.00 | $39.00 | $39.00 | 750 |
| 2023-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 301 |
| 2023-12-06 | $37.40 | $37.50 | $37.40 | $37.50 | $37.50 | 249 |
| 2023-12-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2023-12-04 | $35.82 | $36.55 | $35.82 | $36.55 | $36.55 | 2,749 |
| 2023-12-01 | $34.20 | $35.78 | $34.20 | $35.78 | $35.78 | 2,899 |
| 2023-11-30 | $34.05 | $34.95 | $34.05 | $34.95 | $34.95 | 3,361 |
| 2023-11-29 | $35.00 | $35.25 | $35.00 | $35.10 | $35.10 | 2,155 |
| 2023-11-28 | $35.25 | $35.60 | $34.75 | $35.10 | $35.10 | 2,612 |
| 2023-11-27 | $35.00 | $35.50 | $35.00 | $35.50 | $35.50 | 1,057 |
| 2023-11-24 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 476 |
| 2023-11-22 | $34.99 | $35.00 | $34.99 | $35.00 | $35.00 | 1,817 |
| 2023-11-21 | $34.90 | $34.90 | $34.70 | $34.70 | $34.70 | 815 |
| 2023-11-20 | $34.50 | $34.90 | $34.50 | $34.90 | $34.90 | 688 |
| 2023-11-17 | $35.10 | $35.10 | $33.50 | $34.50 | $34.50 | 5,197 |
| 2023-11-16 | $34.94 | $34.94 | $34.79 | $34.80 | $34.80 | 979 |
| 2023-11-15 | $34.49 | $35.10 | $34.35 | $35.10 | $35.10 | 1,767 |
| 2023-11-14 | $34.50 | $34.50 | $34.43 | $34.43 | $34.43 | 979 |
| 2023-11-13 | $34.70 | $34.70 | $34.51 | $34.51 | $34.51 | 2,653 |
| 2023-11-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 153 |
| 2023-11-09 | $34.80 | $34.80 | $34.70 | $34.70 | $34.70 | 376 |
| 2023-11-08 | $34.51 | $34.55 | $34.51 | $34.55 | $34.55 | 734 |
| 2023-11-07 | $35.70 | $35.74 | $34.56 | $34.56 | $34.56 | 2,610 |
| 2023-11-06 | $35.76 | $35.76 | $35.70 | $35.70 | $35.70 | 584 |
| 2023-11-03 | $36.00 | $36.00 | $35.90 | $35.90 | $35.90 | 334 |
| 2023-11-02 | $36.49 | $36.50 | $36.00 | $36.00 | $36.00 | 1,237 |
| 2023-11-01 | $36.00 | $36.20 | $36.00 | $36.20 | $36.20 | 1,323 |
| 2023-10-31 | $36.00 | $36.00 | $35.76 | $35.76 | $35.76 | 2,430 |
| 2023-10-30 | $35.80 | $35.80 | $35.75 | $35.75 | $35.75 | 589 |
| 2023-10-27 | $35.91 | $35.95 | $35.91 | $35.95 | $35.95 | 471 |
| 2023-10-26 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 31 |
| 2023-10-25 | $35.00 | $35.50 | $34.80 | $35.50 | $35.50 | 2,324 |
| 2023-10-24 | $34.85 | $35.00 | $34.80 | $34.89 | $34.89 | 2,542 |
| 2023-10-23 | $33.77 | $34.50 | $33.77 | $34.50 | $34.50 | 1,200 |
| 2023-10-20 | $33.80 | $33.80 | $33.77 | $33.77 | $33.77 | 688 |
| 2023-10-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 103 |
| 2023-10-18 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2023-10-17 | $33.67 | $33.82 | $33.65 | $33.82 | $33.82 | 1,942 |
| 2023-10-16 | $34.00 | $34.00 | $33.35 | $33.35 | $33.35 | 3,233 |
| 2023-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 200 |
| 2023-10-12 | $33.91 | $33.91 | $33.62 | $33.62 | $33.62 | 606 |
| 2023-10-11 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 158 |
| 2023-10-10 | $34.50 | $34.50 | $33.85 | $33.85 | $33.85 | 6,059 |
| 2023-10-09 | $35.03 | $35.50 | $35.00 | $35.00 | $35.00 | 2,012 |
| 2023-10-06 | $36.00 | $36.00 | $35.01 | $35.15 | $35.15 | 2,107 |
| 2023-10-05 | $35.65 | $35.65 | $35.15 | $35.15 | $35.15 | 1,925 |
| 2023-10-04 | $36.20 | $36.20 | $35.85 | $36.00 | $36.00 | 3,405 |
| 2023-10-03 | $36.87 | $36.87 | $36.40 | $36.40 | $36.40 | 759 |
| 2023-10-02 | $36.90 | $36.92 | $36.90 | $36.90 | $36.90 | 718 |
| 2023-09-29 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 4 |
| 2023-09-28 | $36.95 | $37.00 | $36.90 | $36.90 | $36.90 | 883 |
| 2023-09-27 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 100 |
| 2023-09-26 | $36.95 | $36.99 | $36.95 | $36.95 | $36.95 | 1,424 |
| 2023-09-25 | $37.15 | $37.15 | $37.00 | $37.00 | $37.00 | 1,320 |
| 2023-09-22 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 1 |
| 2023-09-21 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 14 |
| 2023-09-20 | $37.00 | $37.10 | $37.00 | $37.10 | $37.10 | 727 |
| 2023-09-19 | $37.00 | $37.15 | $37.00 | $37.00 | $37.00 | 2,981 |
| 2023-09-18 | $37.10 | $37.61 | $37.10 | $37.50 | $37.50 | 2,160 |
| 2023-09-15 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 405 |
| 2023-09-14 | $37.28 | $37.40 | $37.10 | $37.40 | $37.40 | 1,036 |
| 2023-09-13 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 760 |
| 2023-09-12 | $37.80 | $37.80 | $37.27 | $37.27 | $37.27 | 1,052 |
| 2023-09-11 | $37.90 | $37.90 | $37.85 | $37.85 | $37.85 | 200 |
| 2023-09-08 | $38.00 | $38.00 | $37.87 | $37.87 | $37.87 | 1,671 |
| 2023-09-07 | $37.98 | $37.98 | $37.90 | $37.90 | $37.90 | 400 |
| 2023-09-06 | $38.35 | $38.35 | $38.00 | $38.00 | $38.00 | 1,446 |
| 2023-09-05 | $38.01 | $38.55 | $38.01 | $38.55 | $38.55 | 6,539 |
| 2023-09-01 | $40.40 | $41.50 | $39.51 | $39.51 | $39.51 | 1,218 |
| 2023-08-31 | $40.00 | $40.50 | $39.18 | $39.18 | $39.18 | 1,960 |
| 2023-08-30 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 11 |
| 2023-08-29 | $40.50 | $40.50 | $39.50 | $39.50 | $39.50 | 3,933 |
| 2023-08-28 | $40.49 | $42.50 | $40.49 | $41.00 | $41.00 | 2,800 |
| 2023-08-25 | $40.00 | $40.50 | $40.00 | $40.00 | $40.00 | 11,416 |
| 2023-08-24 | $39.75 | $40.20 | $39.75 | $40.00 | $40.00 | 2,412 |
| 2023-08-23 | $39.50 | $39.75 | $39.12 | $39.75 | $39.75 | 2,111 |
| 2023-08-22 | $38.16 | $39.48 | $38.16 | $39.10 | $39.10 | 3,766 |
| 2023-08-21 | $40.00 | $40.00 | $38.05 | $38.15 | $38.15 | 5,328 |
| 2023-08-18 | $39.50 | $39.61 | $39.01 | $39.55 | $39.55 | 14,980 |
| 2023-08-17 | $40.08 | $40.08 | $39.51 | $39.55 | $39.55 | 2,569 |
| 2023-08-16 | $40.00 | $40.29 | $39.61 | $40.24 | $40.24 | 2,877 |
| 2023-08-15 | $38.75 | $40.29 | $38.50 | $40.00 | $40.00 | 8,653 |
| 2023-08-14 | $38.75 | $39.00 | $38.75 | $39.00 | $39.00 | 2,799 |
| 2023-08-11 | $39.30 | $39.30 | $39.00 | $39.00 | $39.00 | 771 |
| 2023-08-10 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 324 |
| 2023-08-09 | $40.30 | $40.30 | $39.51 | $39.51 | $39.51 | 1,005 |
| 2023-08-08 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 160 |
| 2023-08-07 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 145 |
| 2023-08-04 | $41.00 | $41.25 | $41.00 | $41.25 | $41.25 | 1,754 |
| 2023-08-03 | $41.65 | $41.65 | $40.75 | $40.75 | $40.75 | 597 |
| 2023-08-02 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 174 |
| 2023-08-01 | $42.26 | $42.75 | $42.26 | $42.75 | $42.75 | 570 |
| 2023-07-31 | $43.49 | $43.49 | $42.60 | $42.60 | $42.60 | 900 |
| 2023-07-28 | $42.25 | $43.49 | $42.25 | $43.49 | $43.49 | 1,345 |
| 2023-07-27 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2023-07-26 | $42.26 | $43.00 | $42.26 | $42.26 | $42.26 | 2,471 |
| 2023-07-25 | $42.73 | $43.10 | $42.50 | $42.50 | $42.50 | 2,612 |
| 2023-07-24 | $42.50 | $42.73 | $42.50 | $42.73 | $42.73 | 393 |
| 2023-07-21 | $42.76 | $42.85 | $42.50 | $42.50 | $42.50 | 1,949 |
| 2023-07-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 491 |
| 2023-07-19 | $43.00 | $43.01 | $42.47 | $42.50 | $42.50 | 2,473 |
| 2023-07-18 | $42.90 | $42.90 | $42.00 | $42.00 | $42.00 | 2,297 |
| 2023-07-17 | $39.95 | $43.00 | $39.95 | $43.00 | $43.00 | 6,407 |
| 2023-07-14 | $38.60 | $39.95 | $38.00 | $39.95 | $39.95 | 1,041 |
| 2023-07-13 | $40.00 | $40.00 | $39.34 | $39.34 | $39.34 | 1,107 |
| 2023-07-12 | $40.50 | $40.50 | $39.50 | $39.50 | $39.50 | 4,067 |
| 2023-07-11 | $39.85 | $40.00 | $39.51 | $39.93 | $39.93 | 3,140 |
| 2023-07-10 | $35.87 | $40.00 | $35.87 | $39.60 | $39.60 | 17,106 |
| 2023-07-07 | $35.27 | $35.59 | $35.05 | $35.05 | $35.05 | 1,320 |
| 2023-07-06 | $35.77 | $35.77 | $35.50 | $35.50 | $35.50 | 2,438 |
| 2023-07-05 | $35.91 | $36.00 | $35.91 | $35.92 | $35.92 | 977 |
| 2023-07-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 56 |
| 2023-06-30 | $36.05 | $36.05 | $36.00 | $36.00 | $36.00 | 539 |
| 2023-06-29 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 1,657 |
| 2023-06-28 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 847 |
| 2023-06-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 335 |
| 2023-06-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 54 |
| 2023-06-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 185 |
| 2023-06-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 250 |
| 2023-06-21 | $35.50 | $36.00 | $35.50 | $36.00 | $36.00 | 260 |
| 2023-06-20 | $35.80 | $35.80 | $35.77 | $35.77 | $35.77 | 1,103 |
| 2023-06-16 | $35.81 | $36.00 | $35.63 | $35.75 | $35.75 | 1,036 |
| 2023-06-15 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 89 |
| 2023-06-14 | $35.00 | $35.18 | $35.00 | $35.18 | $35.18 | 924 |
| 2023-06-13 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 136 |
| 2023-06-12 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 118 |
| 2023-06-09 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 15 |
| 2023-06-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 135 |
| 2023-06-07 | $35.81 | $35.99 | $35.06 | $35.36 | $35.36 | 2,979 |
| 2023-06-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 40 |
| 2023-06-05 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 100 |
| 2023-06-02 | $35.85 | $36.40 | $35.75 | $36.40 | $36.40 | 2,008 |
| 2023-06-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 118 |
| 2023-05-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 9 |
| 2023-05-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 628 |
| 2023-05-26 | $36.87 | $36.87 | $35.75 | $35.75 | $35.75 | 1,368 |
| 2023-05-25 | $36.50 | $36.85 | $36.49 | $36.85 | $36.85 | 1,600 |
| 2023-05-24 | $37.28 | $37.28 | $37.00 | $37.00 | $37.00 | 456 |
| 2023-05-23 | $36.50 | $37.50 | $36.50 | $37.50 | $37.50 | 4,248 |
| 2023-05-22 | $36.30 | $36.30 | $35.30 | $36.30 | $36.30 | 1,216 |
| 2023-05-19 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 500 |
| 2023-05-18 | $36.00 | $36.15 | $35.80 | $35.80 | $35.80 | 2,256 |
| 2023-05-17 | $35.40 | $36.00 | $35.40 | $36.00 | $36.00 | 2,480 |
| 2023-05-16 | $34.85 | $35.50 | $34.50 | $35.50 | $35.50 | 2,047 |
| 2023-05-15 | $35.00 | $35.00 | $34.00 | $34.90 | $34.90 | 6,070 |
| 2023-05-12 | $34.60 | $34.90 | $34.50 | $34.75 | $34.75 | 905 |
| 2023-05-11 | $35.00 | $35.60 | $35.00 | $35.60 | $35.60 | 2,436 |
| 2023-05-10 | $36.00 | $36.00 | $35.50 | $36.00 | $36.00 | 500 |
| 2023-05-09 | $35.35 | $35.50 | $34.01 | $35.50 | $35.50 | 1,355 |
| 2023-05-08 | $34.75 | $35.40 | $32.60 | $35.00 | $35.00 | 10,052 |
| 2023-05-05 | $36.49 | $36.75 | $34.55 | $35.61 | $35.61 | 5,833 |
| 2023-05-04 | $37.70 | $37.70 | $36.05 | $36.05 | $36.05 | 1,918 |
| 2023-05-03 | $37.70 | $39.01 | $37.70 | $37.85 | $37.85 | 4,711 |
| 2023-05-02 | $38.51 | $38.51 | $37.57 | $37.75 | $37.75 | 2,612 |
| 2023-05-01 | $39.55 | $39.80 | $39.55 | $39.55 | $39.55 | 2,865 |
| 2023-04-28 | $40.00 | $40.00 | $39.95 | $39.95 | $39.95 | 475 |
| 2023-04-27 | $41.00 | $41.00 | $40.00 | $40.00 | $40.00 | 1,376 |
| 2023-04-26 | $41.25 | $41.97 | $41.00 | $41.25 | $41.25 | 2,076 |
| 2023-04-25 | $41.95 | $41.95 | $41.50 | $41.50 | $41.50 | 1,069 |
| 2023-04-24 | $41.50 | $41.50 | $41.00 | $41.00 | $41.00 | 1,332 |
| 2023-04-21 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 827 |
| 2023-04-20 | $40.50 | $41.50 | $40.50 | $41.50 | $41.50 | 338 |
| 2023-04-19 | $41.10 | $41.10 | $40.50 | $40.50 | $40.50 | 600 |
| 2023-04-18 | $41.00 | $41.10 | $41.00 | $41.10 | $41.10 | 1,320 |
| 2023-04-17 | $41.50 | $41.50 | $41.00 | $41.25 | $41.25 | 2,454 |
| 2023-04-14 | $41.00 | $42.00 | $41.00 | $41.00 | $41.00 | 1,742 |
| 2023-04-13 | $41.00 | $41.25 | $40.50 | $40.50 | $40.50 | 1,111 |
| 2023-04-12 | $41.00 | $41.00 | $40.75 | $40.75 | $40.75 | 4,046 |
| 2023-04-11 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 533 |
| 2023-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2023-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 57 |
| 2023-04-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 21 |
| 2023-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2023-04-03 | $39.99 | $43.12 | $39.99 | $40.00 | $40.00 | 14,395 |
| 2023-03-31 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 443 |
| 2023-03-30 | $39.00 | $39.50 | $39.00 | $39.50 | $39.50 | 910 |
| 2023-03-29 | $38.25 | $38.25 | $37.85 | $37.85 | $37.85 | 1,071 |
| 2023-03-28 | $39.00 | $39.50 | $38.10 | $38.10 | $38.10 | 600 |
| 2023-03-27 | $38.06 | $38.30 | $38.00 | $38.00 | $38.00 | 1,945 |
| 2023-03-24 | $39.01 | $39.01 | $37.60 | $38.01 | $38.01 | 4,416 |
| 2023-03-23 | $39.50 | $40.00 | $39.50 | $40.00 | $40.00 | 1,306 |
| 2023-03-22 | $39.50 | $40.50 | $39.50 | $40.50 | $40.50 | 1,010 |
| 2023-03-21 | $40.00 | $41.00 | $39.00 | $39.00 | $39.00 | 4,409 |
| 2023-03-20 | $40.52 | $40.52 | $39.00 | $40.00 | $40.00 | 2,210 |
| 2023-03-17 | $40.83 | $40.83 | $40.30 | $40.52 | $40.52 | 4,190 |
| 2023-03-16 | $40.65 | $42.00 | $40.65 | $40.75 | $40.75 | 3,182 |
| 2023-03-15 | $41.02 | $42.00 | $41.00 | $41.96 | $41.96 | 3,646 |
| 2023-03-14 | $43.00 | $43.50 | $42.35 | $43.50 | $43.50 | 6,749 |
| 2023-03-13 | $42.00 | $43.11 | $38.80 | $42.99 | $42.99 | 38,509 |
| 2023-03-10 | $46.66 | $47.00 | $42.03 | $45.00 | $45.00 | 2,763 |
| 2023-03-09 | $47.50 | $49.00 | $46.50 | $46.50 | $46.50 | 9,021 |
| 2023-03-08 | $46.00 | $46.50 | $45.96 | $46.50 | $46.50 | 3,202 |
| 2023-03-07 | $43.05 | $45.00 | $43.05 | $45.00 | $45.00 | 902 |
| 2023-03-06 | $43.80 | $43.85 | $43.79 | $43.85 | $43.85 | 846 |
| 2023-03-03 | $43.00 | $43.75 | $43.00 | $43.75 | $43.75 | 1,409 |
| 2023-03-02 | $42.50 | $43.00 | $42.50 | $43.00 | $43.00 | 502 |
| 2023-03-01 | $42.75 | $43.75 | $42.04 | $42.10 | $42.10 | 5,298 |
| 2023-02-28 | $44.00 | $44.00 | $41.05 | $41.30 | $41.30 | 14,719 |
| 2023-02-27 | $43.05 | $43.75 | $43.01 | $43.75 | $43.75 | 2,724 |
| 2023-02-24 | $44.00 | $45.00 | $42.10 | $42.10 | $42.10 | 9,152 |
| 2023-02-23 | $37.95 | $43.50 | $37.55 | $43.50 | $43.50 | 10,370 |
| 2023-02-22 | $37.25 | $37.45 | $37.25 | $37.45 | $37.45 | 1,786 |
| 2023-02-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 470 |
| 2023-02-17 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 268 |
| 2023-02-16 | $37.25 | $37.25 | $37.20 | $37.20 | $37.20 | 437 |
| 2023-02-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,006 |
| 2023-02-14 | $36.29 | $36.50 | $36.25 | $36.50 | $36.50 | 1,200 |
| 2023-02-13 | $36.00 | $37.00 | $36.00 | $37.00 | $37.00 | 1,387 |
| 2023-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 500 |
| 2023-02-09 | $36.00 | $36.50 | $35.96 | $36.00 | $36.00 | 2,565 |
| 2023-02-08 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 50 |
| 2023-02-07 | $36.55 | $36.55 | $35.20 | $35.20 | $35.20 | 818 |
| 2023-02-06 | $35.60 | $37.30 | $35.60 | $36.75 | $36.75 | 1,428 |
| 2023-02-03 | $37.00 | $37.25 | $36.65 | $37.00 | $37.00 | 1,424 |
| 2023-02-02 | $36.50 | $37.00 | $35.60 | $36.80 | $36.80 | 1,828 |
| 2023-02-01 | $35.75 | $37.21 | $35.50 | $35.50 | $35.50 | 1,862 |
| 2023-01-31 | $34.96 | $36.00 | $34.03 | $35.50 | $35.50 | 6,445 |
| 2023-01-30 | $33.00 | $34.90 | $32.14 | $34.00 | $34.00 | 5,717 |
| 2023-01-27 | $34.12 | $34.12 | $33.33 | $33.33 | $33.33 | 1,952 |
| 2023-01-26 | $34.50 | $34.50 | $33.50 | $34.00 | $34.00 | 1,077 |
| 2023-01-25 | $34.50 | $34.75 | $33.04 | $33.25 | $33.25 | 1,665 |
| 2023-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 315 |
| 2023-01-23 | $32.90 | $34.95 | $32.90 | $34.90 | $34.90 | 2,073 |
| 2023-01-20 | $32.00 | $32.60 | $30.75 | $32.60 | $32.60 | 4,815 |
| 2023-01-19 | $31.99 | $32.30 | $31.50 | $32.00 | $32.00 | 2,181 |
| 2023-01-18 | $31.05 | $31.95 | $31.05 | $31.95 | $31.95 | 3,489 |
| 2023-01-17 | $30.00 | $30.90 | $29.51 | $30.90 | $30.90 | 3,616 |
| 2023-01-13 | $29.00 | $31.00 | $29.00 | $31.00 | $31.00 | 3,702 |
| 2023-01-12 | $29.15 | $29.20 | $28.00 | $28.50 | $28.50 | 3,410 |
| 2023-01-11 | $29.16 | $29.20 | $27.58 | $28.20 | $28.20 | 1,114 |
| 2023-01-10 | $27.80 | $27.84 | $27.80 | $27.80 | $27.80 | 5,605 |
| 2023-01-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 619 |
| 2023-01-06 | $27.70 | $27.80 | $27.70 | $27.80 | $27.80 | 605 |
| 2023-01-05 | $27.68 | $27.80 | $27.68 | $27.74 | $27.74 | 4,921 |
| 2023-01-04 | $27.80 | $27.80 | $27.71 | $27.71 | $27.71 | 1,266 |
| 2023-01-03 | $27.55 | $27.80 | $27.10 | $27.80 | $27.80 | 9,495 |
| 2022-12-30 | $27.80 | $27.80 | $27.50 | $27.50 | $27.50 | 790 |
| 2022-12-29 | $27.80 | $27.80 | $27.60 | $27.80 | $27.80 | 2,775 |
| 2022-12-28 | $28.05 | $28.05 | $27.50 | $28.00 | $28.00 | 826 |
| 2022-12-27 | $28.60 | $28.60 | $28.15 | $28.15 | $28.15 | 270 |
| 2022-12-23 | $28.60 | $28.60 | $28.20 | $28.60 | $28.60 | 3,466 |
| 2022-12-22 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 235 |
| 2022-12-21 | $29.20 | $29.20 | $29.00 | $29.20 | $29.20 | 429 |
| 2022-12-20 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 694 |
| 2022-12-19 | $29.00 | $29.00 | $28.92 | $28.92 | $28.92 | 461 |
| 2022-12-16 | $28.85 | $29.00 | $28.50 | $29.00 | $29.00 | 2,400 |
| 2022-12-15 | $28.50 | $28.75 | $28.50 | $28.75 | $28.75 | 2,174 |
| 2022-12-14 | $28.50 | $28.50 | $28.05 | $28.50 | $28.50 | 10,403 |
| 2022-12-13 | $29.19 | $29.19 | $28.49 | $28.49 | $28.49 | 426 |
| 2022-12-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 301 |
| 2022-12-09 | $29.25 | $29.25 | $29.00 | $29.20 | $29.20 | 302 |
| 2022-12-08 | $29.20 | $30.01 | $29.20 | $29.20 | $29.20 | 2,852 |
| 2022-12-07 | $28.90 | $28.95 | $28.90 | $28.95 | $28.95 | 790 |
| 2022-12-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 210 |
| 2022-12-05 | $28.52 | $28.86 | $28.49 | $28.49 | $28.49 | 927 |
| 2022-12-02 | $28.49 | $29.19 | $28.49 | $29.00 | $29.00 | 2,385 |
| 2022-12-01 | $28.01 | $28.49 | $27.95 | $28.49 | $28.49 | 802 |
| 2022-11-30 | $27.31 | $28.00 | $27.31 | $28.00 | $28.00 | 3,705 |
| 2022-11-29 | $26.95 | $27.31 | $26.95 | $27.15 | $27.15 | 4,757 |
| 2022-11-28 | $26.61 | $26.95 | $26.61 | $26.95 | $26.95 | 484 |
| 2022-11-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 60 |
| 2022-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2022-11-22 | $27.14 | $27.14 | $27.00 | $27.00 | $27.00 | 301 |
| 2022-11-21 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 502 |
| 2022-11-18 | $27.00 | $27.14 | $27.00 | $27.14 | $27.14 | 845 |
| 2022-11-17 | $27.15 | $27.15 | $27.00 | $27.00 | $27.00 | 2,418 |
| 2022-11-16 | $27.50 | $27.50 | $26.25 | $26.25 | $26.25 | 5,459 |
| 2022-11-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 346 |
| 2022-11-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 308 |
| 2022-11-11 | $27.50 | $27.94 | $27.15 | $27.94 | $27.94 | 1,008 |
| 2022-11-10 | $27.99 | $27.99 | $27.50 | $27.99 | $27.99 | 826 |
| 2022-11-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 459 |
| 2022-11-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 504 |
| 2022-11-07 | $27.18 | $27.18 | $27.15 | $27.15 | $27.15 | 780 |
| 2022-11-04 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 133 |
| 2022-11-03 | $27.20 | $27.50 | $27.15 | $27.15 | $27.15 | 2,277 |
| 2022-11-02 | $27.15 | $27.20 | $27.15 | $27.20 | $27.20 | 327 |
| 2022-11-01 | $27.00 | $27.15 | $27.00 | $27.15 | $27.15 | 3,607 |
| 2022-10-31 | $28.10 | $28.10 | $27.00 | $27.50 | $27.50 | 12,029 |
| 2022-10-28 | $28.50 | $28.50 | $27.87 | $27.87 | $27.87 | 3,699 |
| 2022-10-27 | $28.50 | $28.80 | $28.01 | $28.01 | $28.01 | 6,093 |
| 2022-10-26 | $28.75 | $29.08 | $28.25 | $28.50 | $28.50 | 5,522 |
| 2022-10-25 | $27.99 | $29.95 | $27.99 | $28.49 | $28.49 | 7,081 |
| 2022-10-24 | $25.10 | $26.99 | $25.08 | $26.99 | $26.99 | 19,791 |
| 2022-10-21 | $23.49 | $25.10 | $23.49 | $25.09 | $25.09 | 4,770 |
| 2022-10-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 101 |
| 2022-10-19 | $22.50 | $23.49 | $22.50 | $23.49 | $23.49 | 1,752 |
| 2022-10-18 | $22.21 | $22.50 | $22.21 | $22.50 | $22.50 | 490 |
| 2022-10-17 | $22.22 | $23.50 | $22.16 | $23.40 | $23.40 | 3,108 |
| 2022-10-14 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 497 |
| 2022-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,485 |
| 2022-10-12 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 998 |
| 2022-10-11 | $24.00 | $24.00 | $22.50 | $22.50 | $22.50 | 2,145 |
| 2022-10-10 | $25.67 | $25.67 | $22.10 | $24.00 | $24.00 | 10,173 |
| 2022-10-07 | $23.00 | $28.00 | $23.00 | $25.10 | $25.10 | 16,917 |
| 2022-10-06 | $20.99 | $21.80 | $20.99 | $21.75 | $21.75 | 2,871 |
| 2022-10-05 | $19.90 | $21.01 | $19.90 | $20.00 | $20.00 | 6,633 |
| 2022-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-10-03 | $19.10 | $19.10 | $17.48 | $18.70 | $18.70 | 950 |
| 2022-09-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5 |
| 2022-09-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 602 |
| 2022-09-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2022-09-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-09-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 214 |
| 2022-09-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-09-22 | $19.10 | $19.13 | $19.09 | $19.10 | $19.10 | 1,931 |
| 2022-09-21 | $18.80 | $19.10 | $18.80 | $19.10 | $19.10 | 1,423 |
| 2022-09-20 | $19.25 | $19.25 | $18.75 | $18.75 | $18.75 | 1,987 |
| 2022-09-19 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 2,356 |
| 2022-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-09-15 | $19.21 | $19.21 | $19.20 | $19.20 | $19.20 | 1,399 |
| 2022-09-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2022-09-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2022-09-12 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 801 |
| 2022-09-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 219 |
| 2022-09-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,000 |
| 2022-09-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 29 |
| 2022-09-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 991 |
| 2022-09-01 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 2,560 |
| 2022-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2022-08-30 | $19.60 | $19.60 | $18.25 | $19.00 | $19.00 | 826 |
| 2022-08-29 | $19.10 | $19.40 | $19.10 | $19.40 | $19.40 | 500 |
| 2022-08-26 | $19.10 | $19.34 | $19.10 | $19.20 | $19.20 | 1,731 |
| 2022-08-25 | $19.34 | $19.34 | $19.10 | $19.10 | $19.10 | 2,631 |
| 2022-08-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1,000 |
| 2022-08-23 | $19.25 | $19.35 | $19.25 | $19.35 | $19.35 | 2,852 |
| 2022-08-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-08-19 | $18.75 | $18.75 | $17.75 | $18.49 | $18.49 | 3,990 |
| 2022-08-18 | $19.05 | $19.24 | $19.00 | $19.24 | $19.24 | 2,184 |
| 2022-08-17 | $19.19 | $19.25 | $18.97 | $19.00 | $19.00 | 6,477 |
| 2022-08-16 | $17.88 | $19.18 | $17.88 | $19.18 | $19.18 | 19,709 |
| 2022-08-15 | $17.10 | $17.75 | $17.10 | $17.75 | $17.75 | 700 |
| 2022-08-12 | $18.25 | $18.95 | $18.25 | $18.95 | $18.95 | 6,253 |
| 2022-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 603 |
| 2022-08-09 | $17.88 | $17.90 | $17.65 | $17.88 | $17.88 | 11,828 |
| 2022-08-08 | $17.96 | $18.00 | $17.50 | $18.00 | $18.00 | 1,836 |
| 2022-08-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 523 |
| 2022-08-04 | $17.50 | $17.60 | $17.50 | $17.50 | $17.50 | 2,011 |
| 2022-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2 |
| 2022-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 912 |
| 2022-08-01 | $16.50 | $17.80 | $16.50 | $17.80 | $17.80 | 5,981 |
| 2022-07-29 | $16.20 | $16.75 | $16.20 | $16.75 | $16.75 | 3,226 |
| 2022-07-28 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 1,727 |
| 2022-07-27 | $15.67 | $15.70 | $15.60 | $15.70 | $15.70 | 588 |
| 2022-07-26 | $15.40 | $15.60 | $15.40 | $15.60 | $15.60 | 2,063 |
| 2022-07-25 | $15.45 | $15.60 | $15.44 | $15.60 | $15.60 | 1,937 |
| 2022-07-22 | $15.20 | $15.30 | $15.20 | $15.30 | $15.30 | 2,409 |
| 2022-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 55 |
| 2022-07-20 | $15.08 | $15.08 | $15.00 | $15.00 | $15.00 | 300 |
| 2022-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,920 |
| 2022-07-18 | $14.95 | $14.99 | $14.95 | $14.99 | $14.99 | 1,426 |
| 2022-07-15 | $14.50 | $14.69 | $14.50 | $14.69 | $14.69 | 4,962 |
| 2022-07-14 | $14.38 | $14.50 | $14.25 | $14.50 | $14.50 | 1,567 |
| 2022-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-12 | $14.50 | $14.85 | $14.50 | $14.50 | $14.50 | 5,637 |
| 2022-07-11 | $14.25 | $14.25 | $13.75 | $14.00 | $14.00 | 1,314 |
| 2022-07-08 | $13.90 | $14.51 | $13.90 | $14.50 | $14.50 | 22,263 |
| 2022-07-07 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 600 |
| 2022-07-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 36 |
| 2022-07-05 | $13.21 | $13.25 | $13.20 | $13.20 | $13.20 | 1,042 |
| 2022-07-01 | $12.80 | $13.20 | $12.00 | $13.20 | $13.20 | 2,019 |
| 2022-06-30 | $12.74 | $13.30 | $12.65 | $13.30 | $13.30 | 1,606 |
| 2022-06-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3,917 |
| 2022-06-28 | $12.28 | $12.50 | $12.28 | $12.50 | $12.50 | 3,813 |
| 2022-06-27 | $12.00 | $12.25 | $12.00 | $12.04 | $12.04 | 13,276 |
| 2022-06-24 | $11.80 | $12.25 | $11.80 | $12.25 | $12.25 | 905 |
| 2022-06-23 | $11.46 | $11.50 | $11.46 | $11.50 | $11.50 | 2,555 |
| 2022-06-22 | $11.50 | $11.50 | $11.46 | $11.50 | $11.50 | 8,470 |
| 2022-06-21 | $11.50 | $11.50 | $10.75 | $10.75 | $10.75 | 337 |
| 2022-06-17 | $11.40 | $11.60 | $11.40 | $11.50 | $11.50 | 4,246 |
| 2022-06-16 | $11.65 | $11.65 | $11.10 | $11.50 | $11.50 | 13,900 |
| 2022-06-15 | $11.20 | $11.98 | $11.20 | $11.65 | $11.65 | 16,056 |
| 2022-06-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 675 |
| 2022-06-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 235 |
| 2022-06-10 | $11.03 | $11.20 | $10.96 | $11.20 | $11.20 | 3,574 |
| 2022-06-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-06-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-06-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3 |
| 2022-06-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 16 |
| 2022-06-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-06-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-06-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-05-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2022-05-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-05-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-05-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-05-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 500 |
| 2022-05-23 | $11.50 | $11.55 | $11.50 | $11.55 | $11.55 | 213 |
| 2022-05-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 180 |
| 2022-05-19 | $10.48 | $10.52 | $10.48 | $10.52 | $10.52 | 275 |
| 2022-05-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-05-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-05-16 | $10.84 | $10.84 | $10.01 | $10.46 | $10.46 | 1,273 |
| 2022-05-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 224 |
| 2022-05-12 | $11.35 | $11.35 | $10.50 | $10.75 | $10.75 | 981 |
| 2022-05-11 | $11.06 | $11.06 | $11.04 | $11.04 | $11.04 | 600 |
| 2022-05-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 532 |
| 2022-05-09 | $11.65 | $11.65 | $11.49 | $11.53 | $11.53 | 932 |
| 2022-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 178 |
| 2022-05-05 | $11.57 | $11.71 | $11.57 | $11.71 | $11.71 | 304 |
| 2022-05-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2022-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 270 |
| 2022-04-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1 |
| 2022-04-28 | $11.30 | $11.70 | $11.30 | $11.70 | $11.70 | 1,105 |
| 2022-04-27 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 426 |
| 2022-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2022-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2022-04-22 | $11.25 | $11.25 | $11.13 | $11.13 | $11.13 | 355 |
| 2022-04-21 | $11.09 | $11.22 | $11.09 | $11.22 | $11.22 | 324 |
| 2022-04-20 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 3,829 |
| 2022-04-19 | $11.28 | $11.28 | $11.22 | $11.22 | $11.22 | 243 |
| 2022-04-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 149 |
| 2022-04-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 518 |
| 2022-04-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 110 |
| 2022-04-12 | $11.41 | $11.41 | $11.25 | $11.25 | $10.77 | 525 |
| 2022-04-11 | $11.42 | $11.42 | $11.42 | $11.42 | $10.93 | 549 |
| 2022-04-08 | $11.25 | $11.30 | $11.25 | $11.25 | $10.77 | 1,260 |
| 2022-04-07 | $11.30 | $11.30 | $11.25 | $11.25 | $10.77 | 1,663 |
| 2022-04-06 | $11.75 | $11.75 | $11.72 | $11.72 | $11.22 | 699 |
| 2022-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.15 | 71 |
| 2022-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.15 | 503 |
| 2022-04-01 | $11.38 | $11.38 | $11.38 | $11.38 | $10.89 | 162 |
| 2022-03-31 | $11.38 | $11.38 | $11.38 | $11.38 | $10.89 | 18 |
| 2022-03-30 | $11.38 | $11.38 | $11.38 | $11.38 | $10.89 | 90 |
| 2022-03-29 | $11.38 | $11.38 | $11.38 | $11.38 | $10.89 | 306 |
| 2022-03-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.20 | 1 |
| 2022-03-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.20 | 82 |
| 2022-03-24 | $11.66 | $11.70 | $11.66 | $11.70 | $11.20 | 3,447 |
| 2022-03-23 | $11.60 | $11.70 | $11.29 | $11.29 | $10.81 | 694 |
| 2022-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 5 |
| 2022-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 89 |
| 2022-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 89 |
| 2022-03-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 5 |
| 2022-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 300 |
| 2022-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 6 |
| 2022-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 10 |
| 2022-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 5 |
| 2022-03-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 14 |
| 2022-03-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 0 |
| 2022-03-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 399 |
| 2022-03-07 | $11.20 | $11.24 | $11.20 | $11.24 | $10.76 | 383 |
| 2022-03-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 202 |
| 2022-03-03 | $11.24 | $11.24 | $11.20 | $11.20 | $10.72 | 834 |
| 2022-03-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 15 |
| 2022-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.72 | 100 |
| 2022-02-28 | $11.20 | $11.25 | $11.20 | $11.25 | $10.77 | 208 |
| 2022-02-25 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 1 |
| 2022-02-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 13 |
| 2022-02-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 0 |
| 2022-02-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 20 |
| 2022-02-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 11 |
| 2022-02-17 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 1,096 |
| 2022-02-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.58 | 502 |
| 2022-02-15 | $11.40 | $11.40 | $11.40 | $11.40 | $10.91 | 143 |
| 2022-02-14 | $11.03 | $11.03 | $11.03 | $11.03 | $10.56 | 0 |
| 2022-02-11 | $11.45 | $11.45 | $11.03 | $11.03 | $10.56 | 1,297 |
| 2022-02-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 23 |
| 2022-02-09 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 150 |
| 2022-02-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 31 |
| 2022-02-07 | $11.03 | $11.25 | $11.03 | $11.25 | $10.77 | 1,292 |
| 2022-02-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.58 | 13 |
| 2022-02-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.58 | 55 |
| 2022-02-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.58 | 300 |
| 2022-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 46 |
| 2022-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 0 |
| 2022-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 870 |
| 2022-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 313 |
| 2022-01-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.50 | 0 |
| 2022-01-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.50 | 30 |
| 2022-01-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.50 | 2,496 |
| 2022-01-21 | $10.96 | $12.00 | $10.96 | $12.00 | $11.48 | 266 |
| 2022-01-20 | $11.55 | $11.55 | $10.86 | $10.95 | $10.48 | 1,066 |
| 2022-01-19 | $11.80 | $11.80 | $10.50 | $10.55 | $10.10 | 1,980 |
| 2022-01-18 | $11.87 | $12.20 | $11.87 | $12.20 | $11.68 | 536 |
| 2022-01-14 | $11.75 | $12.00 | $11.75 | $11.96 | $11.45 | 1,966 |
| 2022-01-13 | $11.15 | $11.75 | $11.15 | $11.70 | $11.20 | 600 |
| 2022-01-12 | $11.15 | $11.15 | $11.15 | $11.15 | $10.67 | 1 |
| 2022-01-11 | $11.15 | $11.15 | $11.15 | $11.15 | $10.67 | 0 |
| 2022-01-10 | $11.15 | $11.15 | $11.15 | $11.15 | $10.67 | 15 |
| 2022-01-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.67 | 476 |
| 2022-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 69 |
| 2022-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 1 |
| 2022-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 0 |
| 2022-01-03 | $10.40 | $11.00 | $10.40 | $11.00 | $10.53 | 1,016 |
| 2021-12-31 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 239 |
| 2021-12-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 200 |
| 2021-12-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 231 |
| 2021-12-28 | $10.20 | $10.22 | $10.20 | $10.22 | $9.78 | 542 |
| 2021-12-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.70 | 616 |
| 2021-12-23 | $10.05 | $10.15 | $10.05 | $10.15 | $9.71 | 200 |
| 2021-12-22 | $10.03 | $10.10 | $10.00 | $10.00 | $9.57 | 710 |
| 2021-12-21 | $10.05 | $10.05 | $10.00 | $10.00 | $9.57 | 805 |
| 2021-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 252 |
| 2021-12-17 | $10.37 | $10.37 | $10.37 | $10.37 | $9.92 | 0 |
| 2021-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.57 | 0 |
| 2021-12-15 | $10.80 | $10.80 | $10.00 | $10.00 | $9.57 | 2,053 |
| 2021-12-14 | $10.19 | $10.25 | $10.19 | $10.25 | $9.81 | 550 |
| 2021-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 607 |
| 2021-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.57 | 0 |
| 2021-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.57 | 7 |
| 2021-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.57 | 0 |
| 2021-12-07 | $10.25 | $10.25 | $10.00 | $10.00 | $9.57 | 600 |
| 2021-12-06 | $10.35 | $10.35 | $9.94 | $9.94 | $9.51 | 1,187 |
| 2021-12-03 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 506 |
| 2021-12-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.92 | 1 |
| 2021-12-01 | $10.37 | $10.37 | $10.37 | $10.37 | $9.92 | 15 |
| 2021-11-30 | $10.37 | $10.37 | $10.37 | $10.37 | $9.92 | 600 |
| 2021-11-29 | $10.50 | $10.50 | $9.93 | $9.93 | $9.50 | 510 |
| 2021-11-26 | $11.05 | $11.05 | $11.03 | $11.03 | $10.56 | 400 |
| 2021-11-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 200 |
| 2021-11-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 0 |
| 2021-11-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 489 |
| 2021-11-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.62 | 71 |
| 2021-11-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.62 | 8 |
| 2021-11-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.62 | 128 |
| 2021-11-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 9 |
| 2021-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 215 |
| 2021-11-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 1 |
| 2021-11-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 2,026 |
| 2021-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 385 |
| 2021-11-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.39 | 201 |
| 2021-11-08 | $10.70 | $10.86 | $10.70 | $10.85 | $10.38 | 502 |
| 2021-11-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.24 | 51 |
| 2021-11-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.24 | 1,052 |
| 2021-11-03 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 1 |
| 2021-11-02 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 288 |
| 2021-11-01 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 288 |
| 2021-10-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.15 | 31 |
| 2021-10-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.15 | 339 |
| 2021-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.24 | 238 |
| 2021-10-26 | $10.80 | $10.80 | $9.93 | $10.80 | $10.34 | 8,169 |
| 2021-10-25 | $10.63 | $10.79 | $10.63 | $10.79 | $10.33 | 739 |
| 2021-10-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.03 | 2 |
| 2021-10-21 | $10.50 | $10.50 | $10.48 | $10.48 | $10.03 | 339 |
| 2021-10-20 | $10.50 | $10.65 | $10.50 | $10.65 | $10.19 | 659 |
| 2021-10-19 | $10.50 | $10.50 | $10.46 | $10.46 | $10.01 | 935 |
| 2021-10-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 3,756 |
| 2021-10-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 10 |
| 2021-10-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 1,052 |
| 2021-10-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.03 | 11 |
| 2021-10-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.03 | 222 |
| 2021-10-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.01 | 1 |
| 2021-10-08 | $10.47 | $10.47 | $10.46 | $10.46 | $10.01 | 452 |
| 2021-10-07 | $10.55 | $10.55 | $10.50 | $10.50 | $10.05 | 6,996 |
| 2021-10-06 | $10.55 | $10.60 | $10.55 | $10.55 | $10.10 | 944 |
| 2021-10-05 | $10.80 | $10.80 | $10.60 | $10.60 | $10.15 | 1,012 |
| 2021-10-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.32 | 388 |
| 2021-10-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.32 | 150 |
| 2021-09-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.32 | 235 |
| 2021-09-29 | $10.85 | $10.85 | $10.55 | $10.78 | $10.31 | 1,267 |
| 2021-09-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.38 | 401 |
| 2021-09-27 | $10.65 | $10.65 | $10.60 | $10.60 | $10.15 | 1,669 |
| 2021-09-24 | $10.77 | $10.77 | $10.75 | $10.75 | $10.29 | 2,226 |
| 2021-09-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.31 | 155 |
| 2021-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 26 |
| 2021-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 63 |
| 2021-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 50 |
| 2021-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 4 |
| 2021-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 200 |
| 2021-09-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.17 | 205 |
| 2021-09-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.16 | 36 |
| 2021-09-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.16 | 4 |
| 2021-09-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.16 | 722 |
| 2021-09-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.17 | 0 |
| 2021-09-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.17 | 500 |
| 2021-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.10 | 300 |
| 2021-09-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.29 | 0 |
| 2021-09-02 | $10.60 | $10.75 | $10.55 | $10.75 | $10.29 | 2,547 |
| 2021-09-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.15 | 220 |
| 2021-08-31 | $10.77 | $10.77 | $10.60 | $10.60 | $10.15 | 1,033 |
| 2021-08-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 72 |
| 2021-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 575 |
| 2021-08-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 875 |
| 2021-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 137 |
| 2021-08-24 | $10.80 | $11.50 | $10.80 | $11.50 | $11.01 | 1,131 |
| 2021-08-23 | $10.79 | $10.79 | $10.60 | $10.60 | $10.15 | 2,229 |
| 2021-08-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.22 | 564 |
| 2021-08-19 | $10.68 | $10.68 | $10.65 | $10.65 | $10.19 | 2,837 |
| 2021-08-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.22 | 156 |
| 2021-08-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.22 | 1,254 |
| 2021-08-16 | $10.66 | $10.70 | $10.66 | $10.68 | $10.22 | 3,399 |
| 2021-08-13 | $10.68 | $10.73 | $10.66 | $10.68 | $10.22 | 2,361 |
| 2021-08-12 | $11.20 | $11.20 | $10.66 | $10.66 | $10.20 | 8,191 |
| 2021-08-11 | $11.33 | $11.33 | $11.20 | $11.20 | $10.72 | 3,900 |
| 2021-08-10 | $11.33 | $11.33 | $11.33 | $11.33 | $10.84 | 383 |
| 2021-08-09 | $11.40 | $11.40 | $11.35 | $11.35 | $10.86 | 566 |
| 2021-08-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.91 | 183 |
| 2021-08-05 | $11.43 | $11.43 | $11.43 | $11.43 | $10.94 | 39 |
| 2021-08-04 | $11.43 | $11.43 | $11.43 | $11.43 | $10.94 | 501 |
| 2021-08-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 275 |
| 2021-08-02 | $11.50 | $11.50 | $11.35 | $11.35 | $10.86 | 706 |
| 2021-07-30 | $11.40 | $11.41 | $11.40 | $11.40 | $10.91 | 533 |
| 2021-07-29 | $11.40 | $11.40 | $11.35 | $11.35 | $10.86 | 477 |
| 2021-07-28 | $11.35 | $11.35 | $11.35 | $11.35 | $10.86 | 629 |
| 2021-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 530 |
| 2021-07-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 659 |
| 2021-07-23 | $11.40 | $11.50 | $11.35 | $11.35 | $10.86 | 497 |
| 2021-07-22 | $11.42 | $11.50 | $11.42 | $11.50 | $11.01 | 2,070 |
| 2021-07-21 | $11.50 | $11.50 | $11.40 | $11.40 | $10.91 | 1,106 |
| 2021-07-20 | $11.47 | $11.50 | $11.35 | $11.40 | $10.91 | 11,161 |
| 2021-07-19 | $11.47 | $11.47 | $11.47 | $11.47 | $10.98 | 267 |
| 2021-07-16 | $11.75 | $11.75 | $11.47 | $11.47 | $10.98 | 2,973 |
| 2021-07-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.25 | 197 |
| 2021-07-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.11 | 10 |
| 2021-07-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.11 | 25 |
| 2021-07-12 | $11.65 | $11.65 | $11.61 | $11.61 | $11.11 | 386 |
| 2021-07-09 | $11.81 | $11.81 | $11.61 | $11.61 | $11.11 | 1,534 |
| 2021-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 142 |
| 2021-07-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 5 |
| 2021-07-06 | $12.25 | $12.25 | $11.60 | $11.60 | $11.10 | 2,018 |
| 2021-07-02 | $11.92 | $12.16 | $11.75 | $12.16 | $11.64 | 2,670 |
| 2021-07-01 | $12.10 | $12.10 | $11.90 | $11.90 | $11.39 | 717 |
| 2021-06-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.58 | 10 |
| 2021-06-29 | $12.09 | $12.10 | $11.90 | $12.10 | $11.58 | 2,047 |
| 2021-06-28 | $12.10 | $12.10 | $11.93 | $12.10 | $11.58 | 1,556 |
| 2021-06-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.58 | 582 |
| 2021-06-24 | $12.20 | $12.20 | $12.10 | $12.10 | $11.58 | 1,765 |
| 2021-06-23 | $12.30 | $12.30 | $12.20 | $12.20 | $11.68 | 956 |
| 2021-06-22 | $12.30 | $12.30 | $12.30 | $12.30 | $11.77 | 213 |
| 2021-06-21 | $12.50 | $12.50 | $12.43 | $12.43 | $11.90 | 537 |
| 2021-06-18 | $12.60 | $12.74 | $12.50 | $12.50 | $11.96 | 1,479 |
| 2021-06-17 | $12.85 | $12.85 | $12.50 | $12.50 | $11.96 | 1,354 |
| 2021-06-16 | $13.10 | $13.10 | $12.85 | $12.95 | $12.39 | 2,311 |
| 2021-06-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.54 | 2,570 |
| 2021-06-14 | $13.60 | $13.60 | $13.51 | $13.51 | $12.93 | 441 |
| 2021-06-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 220 |
| 2021-06-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.54 | 334 |
| 2021-06-09 | $13.15 | $13.15 | $13.01 | $13.15 | $12.59 | 1,239 |
| 2021-06-08 | $13.75 | $13.95 | $13.15 | $13.25 | $12.68 | 3,055 |
| 2021-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.40 | 335 |
| 2021-06-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 291 |
| 2021-06-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 26 |
| 2021-06-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 11 |
| 2021-06-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 236 |
| 2021-05-28 | $14.00 | $14.00 | $13.90 | $13.90 | $13.30 | 726 |
| 2021-05-27 | $13.90 | $14.00 | $13.90 | $14.00 | $13.40 | 732 |
| 2021-05-26 | $13.87 | $13.87 | $13.75 | $13.75 | $13.16 | 1,579 |
| 2021-05-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.16 | 0 |
| 2021-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.16 | 330 |
| 2021-05-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.30 | 312 |
| 2021-05-20 | $13.25 | $13.90 | $13.25 | $13.90 | $13.30 | 519 |
| 2021-05-19 | $13.90 | $13.90 | $13.70 | $13.90 | $13.30 | 760 |
| 2021-05-18 | $14.04 | $14.04 | $13.90 | $13.90 | $13.30 | 724 |
| 2021-05-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.30 | 105 |
| 2021-05-14 | $13.70 | $14.00 | $13.70 | $13.98 | $13.38 | 917 |
| 2021-05-13 | $13.50 | $13.75 | $13.40 | $13.70 | $13.11 | 1,013 |
| 2021-05-12 | $13.50 | $13.50 | $13.10 | $13.40 | $12.82 | 1,325 |
| 2021-05-11 | $14.05 | $14.05 | $13.10 | $13.10 | $12.54 | 3,058 |
| 2021-05-10 | $14.25 | $14.79 | $14.25 | $14.79 | $14.16 | 607 |
| 2021-05-07 | $14.00 | $14.25 | $13.67 | $13.99 | $13.39 | 762 |
| 2021-05-06 | $13.51 | $13.65 | $13.50 | $13.65 | $13.06 | 731 |
| 2021-05-05 | $14.00 | $14.00 | $13.50 | $13.50 | $12.92 | 3,896 |
| 2021-05-04 | $14.40 | $14.40 | $14.25 | $14.25 | $13.64 | 562 |
| 2021-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 2,490 |
| 2021-04-30 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 1,089 |
| 2021-04-29 | $14.75 | $14.75 | $14.55 | $14.55 | $13.93 | 1,118 |
| 2021-04-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.16 | 1,024 |
| 2021-04-27 | $14.55 | $14.96 | $14.55 | $14.59 | $13.96 | 479 |
| 2021-04-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 364 |
| 2021-04-23 | $14.25 | $14.50 | $14.01 | $14.50 | $13.88 | 1,039 |
| 2021-04-22 | $14.15 | $14.40 | $14.14 | $14.25 | $13.64 | 2,472 |
| 2021-04-21 | $14.01 | $14.20 | $14.01 | $14.20 | $13.59 | 562 |
| 2021-04-20 | $15.10 | $15.10 | $14.01 | $14.01 | $13.41 | 10,424 |
| 2021-04-19 | $15.74 | $15.74 | $15.35 | $15.35 | $14.69 | 1,353 |
| 2021-04-16 | $15.20 | $15.60 | $14.10 | $15.50 | $14.83 | 2,677 |
| 2021-04-15 | $15.50 | $15.95 | $15.15 | $15.20 | $14.55 | 4,042 |
| 2021-04-14 | $14.15 | $15.60 | $14.11 | $15.20 | $14.55 | 7,149 |
| 2021-04-13 | $14.20 | $15.00 | $14.15 | $14.15 | $13.54 | 10,333 |
| 2021-04-12 | $14.00 | $14.25 | $13.70 | $14.13 | $13.52 | 5,748 |
| 2021-04-09 | $14.08 | $14.18 | $13.71 | $13.73 | $12.78 | 10,790 |
| 2021-04-08 | $11.98 | $14.98 | $11.81 | $14.00 | $13.03 | 42,517 |
| 2021-04-07 | $11.63 | $11.63 | $11.00 | $11.00 | $10.24 | 1,097 |
| 2021-04-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 5 |
| 2021-04-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 221 |
| 2021-04-01 | $11.65 | $11.75 | $11.65 | $11.75 | $10.94 | 408 |
| 2021-03-31 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 13 |
| 2021-03-30 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 10 |
| 2021-03-29 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 25 |
| 2021-03-26 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 11 |
| 2021-03-25 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 80 |
| 2021-03-24 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 22 |
| 2021-03-23 | $11.64 | $11.72 | $11.64 | $11.72 | $10.90 | 279 |
| 2021-03-22 | $11.75 | $11.79 | $11.75 | $11.79 | $10.97 | 358 |
| 2021-03-19 | $11.59 | $11.59 | $11.59 | $11.59 | $10.79 | 185 |
| 2021-03-18 | $11.55 | $11.55 | $11.55 | $11.55 | $10.75 | 128 |
| 2021-03-17 | $11.70 | $11.70 | $11.70 | $11.70 | $10.89 | 68 |
| 2021-03-16 | $11.70 | $11.79 | $11.68 | $11.70 | $10.89 | 1,897 |
| 2021-03-15 | $11.65 | $11.70 | $11.65 | $11.70 | $10.89 | 420 |
| 2021-03-12 | $11.65 | $11.65 | $11.61 | $11.65 | $10.84 | 513 |
| 2021-03-11 | $11.75 | $11.75 | $11.19 | $11.70 | $10.89 | 2,091 |
| 2021-03-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.02 | 24 |
| 2021-03-09 | $11.80 | $11.84 | $11.80 | $11.84 | $11.02 | 243 |
| 2021-03-08 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 726 |
| 2021-03-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.70 | 105 |
| 2021-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.70 | 132 |
| 2021-03-03 | $11.75 | $11.75 | $11.50 | $11.50 | $10.70 | 386 |
| 2021-03-02 | $11.75 | $11.75 | $11.71 | $11.75 | $10.94 | 969 |
| 2021-03-01 | $11.75 | $11.75 | $11.50 | $11.50 | $10.70 | 350 |
| 2021-02-26 | $11.45 | $11.45 | $11.45 | $11.45 | $10.66 | 379 |
| 2021-02-25 | $11.41 | $11.41 | $11.41 | $11.41 | $10.62 | 1,508 |
| 2021-02-24 | $11.42 | $11.49 | $11.41 | $11.41 | $10.62 | 1,508 |
| 2021-02-23 | $11.24 | $11.24 | $11.24 | $11.24 | $10.46 | 464 |
| 2021-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 58 |
| 2021-02-19 | $11.04 | $11.04 | $11.00 | $11.00 | $10.24 | 440 |
| 2021-02-18 | $11.07 | $11.50 | $11.07 | $11.42 | $10.63 | 360 |
| 2021-02-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.02 | 33 |
| 2021-02-16 | $10.75 | $10.77 | $10.75 | $10.77 | $10.02 | 392 |
| 2021-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 10 |
| 2021-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 86 |
| 2021-02-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.47 | 673 |
| 2021-02-09 | $11.43 | $11.43 | $10.50 | $11.25 | $10.47 | 673 |
| 2021-02-08 | $10.70 | $10.70 | $10.70 | $10.70 | $9.96 | 76 |
| 2021-02-05 | $11.43 | $11.43 | $10.70 | $10.70 | $9.96 | 421 |
| 2021-02-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 156 |
| 2021-02-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 123 |
| 2021-02-02 | $10.90 | $10.90 | $10.15 | $10.75 | $10.01 | 1,197 |
| 2021-02-01 | $10.96 | $11.00 | $10.96 | $10.96 | $10.20 | 514 |
| 2021-01-29 | $10.25 | $10.50 | $10.25 | $10.50 | $9.77 | 1,055 |
| 2021-01-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.28 | 210 |
| 2021-01-27 | $10.43 | $10.63 | $9.97 | $9.97 | $9.28 | 888 |
| 2021-01-26 | $10.50 | $10.50 | $10.45 | $10.50 | $9.77 | 462 |
| 2021-01-25 | $10.63 | $10.63 | $10.46 | $10.46 | $9.74 | 361 |
| 2021-01-22 | $10.70 | $10.70 | $9.90 | $9.90 | $9.21 | 639 |
| 2021-01-21 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 256 |
| 2021-01-20 | $11.19 | $11.22 | $10.00 | $10.60 | $9.87 | 1,439 |
| 2021-01-19 | $11.01 | $11.01 | $11.01 | $11.01 | $10.25 | 128 |
| 2021-01-15 | $11.01 | $11.01 | $11.01 | $11.01 | $10.25 | 2,362 |
| 2021-01-14 | $11.25 | $11.25 | $11.25 | $11.25 | $10.47 | 359 |
| 2021-01-13 | $11.00 | $11.39 | $10.96 | $11.39 | $10.60 | 1,396 |
| 2021-01-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.47 | 226 |
| 2021-01-11 | $11.25 | $11.25 | $11.00 | $11.00 | $10.24 | 269 |
| 2021-01-08 | $10.00 | $10.80 | $10.00 | $10.80 | $10.05 | 1,606 |
| 2021-01-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 5 |
| 2021-01-06 | $9.80 | $9.93 | $9.80 | $9.93 | $9.24 | 657 |
| 2021-01-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 343 |
| 2021-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 36 |
| 2020-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 150 |
| 2020-12-30 | $11.00 | $11.04 | $10.75 | $10.80 | $10.05 | 5,052 |
| 2020-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 104 |
| 2020-12-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 92 |
| 2020-12-24 | $9.74 | $9.90 | $9.65 | $9.90 | $9.21 | 1,346 |
| 2020-12-23 | $9.70 | $9.73 | $9.25 | $9.73 | $9.05 | 952 |
| 2020-12-22 | $9.50 | $9.75 | $9.50 | $9.75 | $9.07 | 1,284 |
| 2020-12-21 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 149 |
| 2020-12-18 | $9.45 | $9.45 | $9.40 | $9.40 | $8.75 | 525 |
| 2020-12-17 | $8.96 | $9.00 | $8.96 | $9.00 | $8.38 | 17,602 |
| 2020-12-16 | $9.20 | $9.32 | $9.20 | $9.32 | $8.67 | 1,230 |
| 2020-12-15 | $8.71 | $8.71 | $8.66 | $8.69 | $8.09 | 1,605 |
| 2020-12-14 | $8.80 | $9.00 | $8.70 | $8.70 | $8.10 | 1,274 |
| 2020-12-11 | $9.15 | $9.15 | $8.90 | $8.90 | $8.28 | 1,433 |
| 2020-12-10 | $9.00 | $9.30 | $9.00 | $9.30 | $8.66 | 615 |
| 2020-12-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.04 | 27 |
| 2020-12-08 | $9.30 | $9.30 | $8.64 | $8.64 | $8.04 | 887 |
| 2020-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 139 |
| 2020-12-04 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 104 |
| 2020-12-03 | $9.01 | $9.01 | $9.00 | $9.00 | $8.38 | 400 |
| 2020-12-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 3 |
| 2020-12-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 2,159 |
| 2020-11-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.22 | 240 |
| 2020-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 141 |
| 2020-11-25 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 129 |
| 2020-11-24 | $9.00 | $9.44 | $8.82 | $9.44 | $8.79 | 1,402 |
| 2020-11-23 | $8.89 | $9.00 | $8.89 | $9.00 | $8.38 | 216 |
| 2020-11-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.16 | 1,134 |
| 2020-11-19 | $9.25 | $9.25 | $8.67 | $8.67 | $8.07 | 379 |
| 2020-11-18 | $8.81 | $9.00 | $8.62 | $9.00 | $8.38 | 780 |
| 2020-11-17 | $9.00 | $9.04 | $9.00 | $9.00 | $8.38 | 2,130 |
| 2020-11-16 | $9.00 | $9.15 | $9.00 | $9.00 | $8.38 | 1,870 |
| 2020-11-13 | $8.70 | $9.00 | $8.55 | $8.75 | $8.14 | 9,552 |
| 2020-11-12 | $9.00 | $9.00 | $8.70 | $8.70 | $8.10 | 3,304 |
| 2020-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 590 |
| 2020-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.37 | 102 |
| 2020-11-09 | $9.00 | $9.00 | $8.75 | $8.95 | $8.33 | 8,807 |
| 2020-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 917 |
| 2020-11-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.37 | 112 |
| 2020-11-04 | $8.95 | $9.00 | $8.95 | $8.97 | $8.35 | 2,002 |
| 2020-11-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.33 | 44 |
| 2020-11-02 | $9.50 | $9.91 | $8.95 | $8.95 | $8.33 | 7,158 |
| 2020-10-30 | $9.41 | $9.41 | $8.75 | $9.25 | $8.61 | 56,669 |
| 2020-10-29 | $9.51 | $9.51 | $9.44 | $9.44 | $8.79 | 7,326 |
| 2020-10-28 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 1,229 |
| 2020-10-27 | $9.75 | $9.75 | $9.65 | $9.65 | $8.98 | 3,567 |
| 2020-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 60 |
| 2020-10-23 | $9.88 | $9.88 | $9.85 | $9.85 | $9.17 | 1,120 |
| 2020-10-22 | $9.77 | $9.80 | $9.71 | $9.75 | $9.07 | 6,021 |
| 2020-10-21 | $9.85 | $9.85 | $9.80 | $9.80 | $9.12 | 2,038 |
| 2020-10-20 | $9.86 | $9.86 | $9.82 | $9.82 | $9.14 | 271 |
| 2020-10-19 | $9.93 | $9.93 | $9.90 | $9.90 | $9.21 | 244 |
| 2020-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 515 |
| 2020-10-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 15 |
| 2020-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 138 |
| 2020-10-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 2 |
| 2020-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 112 |
| 2020-10-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.13 | 302 |
| 2020-10-08 | $9.91 | $9.91 | $9.81 | $9.81 | $9.13 | 1,062 |
| 2020-10-07 | $9.95 | $9.95 | $9.93 | $9.93 | $9.24 | 716 |
| 2020-10-06 | $9.91 | $10.00 | $9.91 | $10.00 | $9.31 | 5,665 |
| 2020-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 1,621 |
| 2020-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 900 |
| 2020-10-01 | $9.90 | $9.91 | $9.90 | $9.91 | $9.22 | 803 |
| 2020-09-30 | $10.00 | $10.00 | $9.90 | $9.90 | $9.21 | 505 |
| 2020-09-29 | $10.00 | $10.00 | $9.90 | $9.90 | $9.21 | 1,814 |
| 2020-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 2,883 |
| 2020-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 1,260 |
| 2020-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 1,718 |
| 2020-09-23 | $10.01 | $10.01 | $9.95 | $9.95 | $9.26 | 1,326 |
| 2020-09-22 | $10.15 | $10.15 | $10.01 | $10.01 | $9.32 | 3,508 |
| 2020-09-21 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 13 |
| 2020-09-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 116 |
| 2020-09-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 2,038 |
| 2020-09-16 | $10.03 | $10.05 | $10.03 | $10.05 | $9.35 | 311 |
| 2020-09-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 509 |
| 2020-09-14 | $10.03 | $10.20 | $10.03 | $10.03 | $9.34 | 2,120 |
| 2020-09-11 | $10.13 | $10.13 | $10.13 | $10.13 | $9.43 | 267 |
| 2020-09-10 | $10.23 | $10.23 | $10.23 | $10.23 | $9.52 | 32 |
| 2020-09-09 | $10.20 | $10.24 | $10.20 | $10.23 | $9.52 | 503 |
| 2020-09-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.33 | 192 |
| 2020-09-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.33 | 8 |
| 2020-09-03 | $10.05 | $10.05 | $10.00 | $10.02 | $9.33 | 1,681 |
| 2020-09-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 8 |
| 2020-09-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 54 |
| 2020-08-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 288 |
| 2020-08-28 | $10.25 | $10.50 | $10.25 | $10.50 | $9.77 | 519 |
| 2020-08-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.32 | 95 |
| 2020-08-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.32 | 13 |
| 2020-08-25 | $10.01 | $10.01 | $10.01 | $10.01 | $9.32 | 70 |
| 2020-08-24 | $10.05 | $10.05 | $10.01 | $10.01 | $9.32 | 778 |
| 2020-08-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.32 | 8 |
| 2020-08-20 | $10.02 | $10.02 | $10.02 | $10.02 | $9.32 | 16 |
| 2020-08-19 | $10.02 | $10.02 | $10.02 | $10.02 | $9.32 | 15 |
| 2020-08-18 | $10.25 | $10.25 | $10.01 | $10.02 | $9.32 | 1,186 |
| 2020-08-17 | $10.30 | $10.30 | $10.26 | $10.26 | $9.55 | 1,029 |
| 2020-08-14 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 124 |
| 2020-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 6 |
| 2020-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 0 |
| 2020-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 7 |
| 2020-08-10 | $10.30 | $11.60 | $10.30 | $10.30 | $9.59 | 817 |
| 2020-08-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 100 |
| 2020-08-06 | $10.07 | $10.30 | $10.00 | $10.30 | $9.59 | 821 |
| 2020-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.54 | 123 |
| 2020-08-04 | $10.33 | $10.33 | $10.33 | $10.33 | $9.61 | 36 |
| 2020-08-03 | $10.50 | $10.50 | $10.33 | $10.33 | $9.61 | 330 |
| 2020-07-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.54 | 101 |
| 2020-07-30 | $10.44 | $10.44 | $10.25 | $10.25 | $9.54 | 200 |
| 2020-07-29 | $10.50 | $10.50 | $10.44 | $10.44 | $9.71 | 785 |
| 2020-07-28 | $10.57 | $10.57 | $10.57 | $10.57 | $9.84 | 210 |
| 2020-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $9.84 | 31 |
| 2020-07-24 | $11.55 | $11.55 | $10.58 | $10.58 | $9.84 | 446 |
| 2020-07-23 | $11.00 | $11.25 | $11.00 | $11.25 | $10.47 | 401 |
| 2020-07-22 | $10.90 | $10.95 | $10.90 | $10.94 | $10.18 | 1,744 |
| 2020-07-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.18 | 16 |
| 2020-07-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.18 | 470 |
| 2020-07-17 | $10.51 | $10.51 | $10.51 | $10.51 | $9.78 | 22 |
| 2020-07-16 | $10.51 | $10.51 | $10.51 | $10.51 | $9.78 | 2 |
| 2020-07-15 | $10.51 | $10.51 | $10.51 | $10.51 | $9.78 | 55 |
| 2020-07-14 | $10.51 | $10.51 | $10.51 | $10.51 | $9.78 | 659 |
| 2020-07-13 | $11.00 | $11.49 | $11.00 | $11.00 | $10.24 | 443 |
| 2020-07-10 | $11.05 | $11.05 | $11.05 | $11.05 | $10.28 | 363 |
| 2020-07-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.28 | 156 |
| 2020-07-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.28 | 231 |
| 2020-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 841 |
| 2020-07-06 | $11.52 | $11.90 | $11.52 | $11.90 | $11.08 | 1,112 |
| 2020-07-02 | $11.51 | $11.51 | $11.51 | $11.51 | $10.71 | 849 |
| 2020-07-01 | $11.51 | $11.98 | $11.51 | $11.51 | $10.71 | 680 |
| 2020-06-30 | $10.47 | $12.30 | $10.47 | $11.51 | $10.71 | 9,685 |
| 2020-06-29 | $10.14 | $10.14 | $10.14 | $10.14 | $9.44 | 406 |
| 2020-06-26 | $10.23 | $10.23 | $10.20 | $10.20 | $9.49 | 1,700 |
| 2020-06-25 | $11.04 | $11.04 | $11.04 | $11.04 | $10.28 | 973 |
| 2020-06-24 | $11.25 | $11.25 | $11.04 | $11.04 | $10.28 | 444 |
| 2020-06-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.70 | 717 |
| 2020-06-22 | $12.04 | $12.04 | $11.50 | $11.50 | $10.70 | 2,855 |
| 2020-06-19 | $13.50 | $14.09 | $11.10 | $12.88 | $11.99 | 11,476 |
| 2020-06-18 | $13.40 | $13.40 | $13.40 | $13.40 | $12.47 | 1,252 |
| 2020-06-17 | $10.95 | $13.98 | $10.95 | $12.20 | $11.35 | 8,028 |
| 2020-06-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.14 | 105 |
| 2020-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.14 | 333 |
| 2020-06-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 750 |
| 2020-06-11 | $9.75 | $9.75 | $9.50 | $9.50 | $8.84 | 309 |
| 2020-06-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 303 |
| 2020-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 223 |
| 2020-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 382 |
| 2020-06-05 | $9.99 | $9.99 | $9.98 | $9.99 | $9.30 | 749 |
| 2020-06-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 35 |
| 2020-06-03 | $9.50 | $9.82 | $9.50 | $9.82 | $9.14 | 1,223 |
| 2020-06-02 | $9.19 | $9.19 | $9.19 | $9.19 | $8.55 | 52 |
| 2020-06-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.55 | 219 |
| 2020-05-29 | $9.25 | $9.25 | $8.80 | $8.80 | $8.19 | 579 |
| 2020-05-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 3 |
| 2020-05-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 50 |
| 2020-05-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 370 |
| 2020-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 10 |
| 2020-05-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2020-05-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 211 |
| 2020-05-19 | $8.25 | $8.25 | $8.25 | $8.25 | $7.68 | 20 |
| 2020-05-18 | $9.50 | $9.50 | $8.25 | $8.25 | $7.68 | 1,344 |
| 2020-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 3 |
| 2020-05-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 109 |
| 2020-05-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 113 |
| 2020-05-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 15 |
| 2020-05-11 | $9.32 | $9.50 | $9.32 | $9.50 | $8.84 | 414 |
| 2020-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 10 |
| 2020-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 55 |
| 2020-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 300 |
| 2020-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 501 |
| 2020-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.54 | 0 |
| 2020-05-01 | $10.24 | $10.25 | $10.24 | $10.25 | $9.54 | 767 |
| 2020-04-30 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 55 |
| 2020-04-29 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 2 |
| 2020-04-28 | $9.75 | $10.45 | $9.75 | $10.45 | $9.73 | 403 |
| 2020-04-27 | $9.50 | $9.75 | $9.50 | $9.75 | $9.07 | 445 |
| 2020-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2020-04-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 573 |
| 2020-04-22 | $9.55 | $9.95 | $9.55 | $9.95 | $9.26 | 612 |
| 2020-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 147 |
| 2020-04-20 | $9.15 | $9.15 | $9.02 | $9.02 | $8.40 | 401 |
| 2020-04-17 | $9.60 | $9.60 | $9.60 | $9.60 | $8.94 | 2 |
| 2020-04-16 | $9.60 | $9.60 | $9.60 | $9.60 | $8.94 | 11 |
| 2020-04-15 | $9.60 | $9.60 | $9.60 | $9.60 | $8.94 | 75 |
| 2020-04-14 | $9.60 | $9.60 | $9.60 | $9.60 | $8.94 | 12 |
| 2020-04-13 | $9.60 | $9.60 | $9.60 | $9.60 | $8.94 | 53 |
| 2020-04-09 | $9.32 | $9.60 | $9.32 | $9.60 | $8.94 | 950 |
| 2020-04-08 | $9.50 | $9.73 | $9.50 | $9.73 | $8.74 | 896 |
| 2020-04-07 | $9.25 | $9.35 | $9.25 | $9.35 | $8.40 | 1,102 |
| 2020-04-06 | $8.64 | $9.00 | $8.64 | $9.00 | $8.08 | 1,135 |
| 2020-04-03 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 212 |
| 2020-04-02 | $8.25 | $8.25 | $8.25 | $8.25 | $7.41 | 33 |
| 2020-04-01 | $9.15 | $9.15 | $8.25 | $8.25 | $7.41 | 1,336 |
| 2020-03-31 | $9.25 | $9.25 | $9.25 | $9.25 | $8.31 | 500 |
| 2020-03-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.31 | 0 |
| 2020-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.31 | 80 |
| 2020-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.31 | 500 |
| 2020-03-25 | $8.40 | $8.40 | $8.31 | $8.33 | $7.48 | 793 |
| 2020-03-24 | $8.31 | $8.31 | $8.31 | $8.31 | $7.46 | 25 |
| 2020-03-23 | $8.50 | $8.50 | $8.31 | $8.31 | $7.46 | 484 |
| 2020-03-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.90 | 385 |
| 2020-03-19 | $8.65 | $8.65 | $8.64 | $8.64 | $7.76 | 1,066 |
| 2020-03-18 | $9.70 | $9.70 | $8.64 | $8.64 | $7.76 | 1,328 |
| 2020-03-17 | $9.70 | $9.70 | $9.60 | $9.60 | $8.62 | 1,142 |
| 2020-03-16 | $10.60 | $10.60 | $10.00 | $10.00 | $8.98 | 578 |
| 2020-03-13 | $11.30 | $11.35 | $11.27 | $11.30 | $10.15 | 7,780 |
| 2020-03-12 | $11.25 | $11.40 | $11.00 | $11.15 | $10.01 | 63,296 |
| 2020-03-11 | $11.30 | $11.35 | $11.25 | $11.30 | $10.15 | 16,490 |
| 2020-03-10 | $11.41 | $11.43 | $11.40 | $11.40 | $10.24 | 901 |
| 2020-03-09 | $11.45 | $11.45 | $11.25 | $11.33 | $10.17 | 18,229 |
| 2020-03-06 | $11.46 | $11.50 | $11.46 | $11.48 | $10.31 | 3,874 |
| 2020-03-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 0 |
| 2020-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 0 |
| 2020-03-03 | $11.46 | $11.50 | $11.46 | $11.50 | $10.33 | 2,115 |
| 2020-03-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 582 |
| 2020-02-28 | $11.70 | $11.70 | $11.70 | $11.70 | $10.51 | 322 |
| 2020-02-27 | $11.40 | $11.99 | $11.40 | $11.99 | $10.77 | 1,343 |
| 2020-02-26 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2020-02-25 | $11.45 | $11.45 | $11.40 | $11.45 | $10.28 | 8,156 |
| 2020-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 404 |
| 2020-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 76 |
| 2020-02-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 258 |
| 2020-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 1,700 |
| 2020-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 110 |
| 2020-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 2 |
| 2020-02-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 1,400 |
| 2020-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 1 |
| 2020-02-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 500 |
| 2020-02-10 | $11.49 | $11.49 | $11.49 | $11.49 | $10.32 | 6 |
| 2020-02-07 | $11.49 | $11.49 | $11.49 | $11.49 | $10.32 | 200 |
| 2020-02-06 | $11.49 | $11.49 | $11.49 | $11.49 | $10.32 | 5 |
| 2020-02-05 | $11.49 | $11.49 | $11.49 | $11.49 | $10.32 | 100 |
| 2020-02-04 | $11.40 | $11.55 | $11.40 | $11.48 | $10.31 | 7,762 |
| 2020-02-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.24 | 802 |
| 2020-01-31 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 1 |
| 2020-01-29 | $11.40 | $11.40 | $11.40 | $11.40 | $10.24 | 0 |
| 2020-01-28 | $11.39 | $11.40 | $11.39 | $11.40 | $10.24 | 6,001 |
| 2020-01-27 | $11.39 | $11.39 | $11.24 | $11.24 | $10.09 | 850 |
| 2020-01-24 | $11.39 | $11.39 | $11.39 | $11.39 | $10.23 | 2,600 |
| 2020-01-23 | $11.33 | $11.33 | $11.21 | $11.21 | $10.07 | 2,000 |
| 2020-01-22 | $11.50 | $11.50 | $11.50 | $11.50 | $10.33 | 101 |
| 2020-01-21 | $11.40 | $11.50 | $11.20 | $11.50 | $10.33 | 26,765 |
| 2020-01-17 | $11.32 | $11.40 | $11.32 | $11.40 | $10.24 | 500 |
| 2020-01-16 | $11.33 | $11.33 | $11.33 | $11.33 | $10.17 | 140 |
| 2020-01-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.17 | 207 |
| 2020-01-14 | $11.33 | $11.33 | $11.33 | $11.33 | $10.17 | 102 |
| 2020-01-13 | $11.33 | $11.33 | $11.33 | $11.33 | $10.17 | 487 |
| 2020-01-10 | $11.32 | $11.33 | $11.32 | $11.33 | $10.17 | 302 |
| 2020-01-09 | $11.31 | $11.31 | $11.31 | $11.31 | $10.16 | 105 |
| 2020-01-08 | $11.30 | $11.31 | $11.30 | $11.31 | $10.16 | 810 |
| 2020-01-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2020-01-06 | $11.22 | $11.25 | $11.21 | $11.25 | $10.10 | 3,800 |
| 2020-01-03 | $11.21 | $11.21 | $11.21 | $11.21 | $10.07 | 1,602 |
| 2020-01-02 | $11.25 | $11.25 | $11.22 | $11.22 | $10.08 | 1,002 |
| 2019-12-31 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 50 |
| 2019-12-30 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 8 |
| 2019-12-27 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 209 |
| 2019-12-26 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 479 |
| 2019-12-24 | $11.12 | $11.12 | $11.12 | $11.12 | $9.99 | 160 |
| 2019-12-23 | $11.11 | $11.11 | $11.11 | $11.11 | $9.98 | 16 |
| 2019-12-20 | $11.11 | $11.11 | $11.11 | $11.11 | $9.98 | 106 |
| 2019-12-19 | $11.11 | $11.11 | $11.11 | $11.11 | $9.98 | 105 |
| 2019-12-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 132 |
| 2019-12-17 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 0 |
| 2019-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 217 |
| 2019-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 6,215 |
| 2019-12-12 | $11.20 | $11.25 | $11.11 | $11.25 | $10.10 | 550 |
| 2019-12-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 0 |
| 2019-12-10 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 9 |
| 2019-12-09 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 6,998 |
| 2019-12-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 2,013 |
| 2019-12-05 | $11.15 | $11.15 | $11.11 | $11.11 | $9.98 | 2,050 |
| 2019-12-04 | $11.22 | $11.22 | $11.20 | $11.20 | $10.06 | 400 |
| 2019-12-03 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 0 |
| 2019-12-02 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 0 |
| 2019-11-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 19,997 |
| 2019-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2019-11-26 | $11.22 | $11.25 | $11.22 | $11.25 | $10.10 | 350 |
| 2019-11-25 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 3 |
| 2019-11-22 | $11.26 | $11.26 | $11.25 | $11.25 | $10.10 | 537 |
| 2019-11-21 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 504 |
| 2019-11-20 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 224 |
| 2019-11-19 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 1,465 |
| 2019-11-18 | $11.26 | $11.32 | $11.26 | $11.32 | $10.17 | 899 |
| 2019-11-15 | $11.34 | $11.34 | $11.34 | $11.34 | $10.18 | 0 |
| 2019-11-14 | $11.34 | $11.34 | $11.34 | $11.34 | $10.18 | 0 |
| 2019-11-13 | $11.34 | $11.34 | $11.34 | $11.34 | $10.18 | 1 |
| 2019-11-12 | $11.34 | $11.34 | $11.34 | $11.34 | $10.18 | 500 |
| 2019-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 13 |
| 2019-11-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2019-11-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 700 |
| 2019-11-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 351 |
| 2019-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2019-11-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2019-11-01 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 2,488 |
| 2019-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 0 |
| 2019-10-30 | $11.30 | $11.30 | $11.24 | $11.30 | $10.15 | 889 |
| 2019-10-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 476 |
| 2019-10-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 2,467 |
| 2019-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 2 |
| 2019-10-24 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 25 |
| 2019-10-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 1 |
| 2019-10-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 10 |
| 2019-10-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 60 |
| 2019-10-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 20 |
| 2019-10-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 0 |
| 2019-10-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 1 |
| 2019-10-15 | $11.11 | $11.20 | $11.11 | $11.20 | $10.06 | 1,068 |
| 2019-10-14 | $11.11 | $11.11 | $11.11 | $11.11 | $9.98 | 210 |
| 2019-10-11 | $11.12 | $11.12 | $11.12 | $11.12 | $9.99 | 107 |
| 2019-10-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 13 |
| 2019-10-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 0 |
| 2019-10-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 0 |
| 2019-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 4 |
| 2019-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 30 |
| 2019-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 0 |
| 2019-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 32 |
| 2019-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 702 |
| 2019-09-30 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 0 |
| 2019-09-27 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 0 |
| 2019-09-26 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 0 |
| 2019-09-25 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 500 |
| 2019-09-24 | $11.11 | $11.11 | $11.11 | $11.11 | $9.98 | 148 |
| 2019-09-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.08 | 39 |
| 2019-09-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.08 | 0 |
| 2019-09-19 | $11.22 | $11.22 | $11.22 | $11.22 | $10.08 | 0 |
| 2019-09-18 | $11.23 | $11.23 | $11.00 | $11.22 | $10.08 | 3,219 |
| 2019-09-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.06 | 55,000 |
| 2019-09-16 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 130 |
| 2019-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 0 |
| 2019-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 2 |
| 2019-09-11 | $10.85 | $11.10 | $10.80 | $11.10 | $9.97 | 1,110 |
| 2019-09-10 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 0 |
| 2019-09-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 53 |
| 2019-09-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.97 | 12 |
| 2019-09-05 | $11.07 | $11.15 | $11.07 | $11.10 | $9.97 | 800 |
| 2019-09-04 | $11.20 | $11.20 | $11.00 | $11.00 | $9.88 | 1,578 |
| 2019-09-03 | $11.20 | $11.25 | $11.20 | $11.25 | $10.10 | 1,291 |
| 2019-08-30 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 3 |
| 2019-08-29 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 1,200 |
| 2019-08-28 | $11.18 | $11.18 | $11.16 | $11.16 | $10.02 | 910 |
| 2019-08-27 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 0 |
| 2019-08-26 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 1,075 |
| 2019-08-23 | $11.18 | $11.30 | $11.18 | $11.30 | $10.15 | 515 |
| 2019-08-22 | $11.39 | $11.39 | $11.30 | $11.30 | $10.15 | 1,231 |
| 2019-08-21 | $11.40 | $11.40 | $11.40 | $11.40 | $10.24 | 222 |
| 2019-08-20 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 1,009 |
| 2019-08-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.19 | 20,025 |
| 2019-08-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.15 | 600 |
| 2019-08-15 | $11.25 | $11.35 | $11.20 | $11.20 | $10.06 | 21,548 |
| 2019-08-14 | $11.25 | $11.25 | $11.20 | $11.20 | $10.06 | 10,605 |
| 2019-08-13 | $11.15 | $11.35 | $11.15 | $11.35 | $10.19 | 500 |
| 2019-08-12 | $11.35 | $11.35 | $11.00 | $11.00 | $9.88 | 4,422 |
| 2019-08-09 | $11.33 | $11.35 | $11.30 | $11.35 | $10.19 | 806 |
| 2019-08-08 | $11.35 | $11.35 | $11.00 | $11.00 | $9.88 | 650 |
| 2019-08-07 | $11.12 | $11.12 | $11.12 | $11.12 | $9.81 | 888 |
| 2019-08-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.79 | 87 |
| 2019-08-05 | $11.12 | $11.12 | $10.90 | $11.10 | $9.79 | 10,695 |
| 2019-08-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.01 | 2,000 |
| 2019-08-01 | $11.23 | $11.23 | $11.23 | $11.23 | $9.90 | 285 |
| 2019-07-31 | $11.35 | $11.35 | $11.35 | $11.35 | $10.01 | 2 |
| 2019-07-30 | $11.45 | $11.45 | $11.30 | $11.35 | $10.01 | 800 |
| 2019-07-29 | $11.20 | $11.20 | $11.10 | $11.10 | $9.79 | 1,100 |
| 2019-07-26 | $11.30 | $11.30 | $11.30 | $11.30 | $9.97 | 304 |
| 2019-07-25 | $11.32 | $11.36 | $11.30 | $11.30 | $9.97 | 8,890 |
| 2019-07-24 | $11.33 | $11.33 | $11.33 | $11.33 | $9.99 | 338 |
| 2019-07-23 | $11.33 | $11.33 | $11.33 | $11.33 | $9.99 | 0 |
| 2019-07-22 | $11.32 | $11.33 | $11.32 | $11.33 | $9.99 | 1,683 |
| 2019-07-19 | $11.40 | $11.40 | $11.35 | $11.35 | $10.01 | 1,202 |
| 2019-07-18 | $11.55 | $11.55 | $11.50 | $11.50 | $10.14 | 600 |
| 2019-07-17 | $11.55 | $11.55 | $11.55 | $11.55 | $10.19 | 401 |
| 2019-07-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 9 |
| 2019-07-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 401 |
| 2019-07-12 | $11.40 | $11.50 | $11.30 | $11.50 | $10.14 | 725 |
| 2019-07-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 201 |
| 2019-07-10 | $11.40 | $11.60 | $11.40 | $11.50 | $10.14 | 601 |
| 2019-07-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.05 | 200 |
| 2019-07-08 | $11.60 | $11.60 | $11.35 | $11.35 | $10.01 | 355 |
| 2019-07-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.01 | 506 |
| 2019-07-03 | $11.25 | $11.25 | $11.25 | $11.25 | $9.92 | 43 |
| 2019-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.92 | 464 |
| 2019-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $9.97 | 103 |
| 2019-06-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.23 | 100 |
| 2019-06-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.97 | 400 |
| 2019-06-26 | $11.75 | $11.75 | $11.55 | $11.55 | $10.19 | 328 |
| 2019-06-25 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 1,700 |
| 2019-06-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 171 |
| 2019-06-21 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 208 |
| 2019-06-20 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 5 |
| 2019-06-18 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 326 |
| 2019-06-17 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 437 |
| 2019-06-14 | $11.35 | $11.75 | $11.35 | $11.75 | $10.36 | 1,905 |
| 2019-06-13 | $11.58 | $11.58 | $11.58 | $11.58 | $10.21 | 572 |
| 2019-06-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 100 |
| 2019-06-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 14 |
| 2019-06-10 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 2 |
| 2019-06-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 101 |
| 2019-06-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 0 |
| 2019-06-04 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 25 |
| 2019-06-03 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 22 |
| 2019-05-31 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 0 |
| 2019-05-30 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 5 |
| 2019-05-29 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 4,561 |
| 2019-05-28 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 0 |
| 2019-05-24 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 0 |
| 2019-05-23 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 958 |
| 2019-05-22 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 201 |
| 2019-05-21 | $11.75 | $11.75 | $11.75 | $11.75 | $10.36 | 307 |
| 2019-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.14 | 4,961 |
| 2019-05-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.01 | 120 |
| 2019-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 9 |
| 2019-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 890 |
| 2019-05-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 4 |
| 2019-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 2 |
| 2019-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 0 |
| 2019-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 15 |
| 2019-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 7 |
| 2019-05-07 | $10.42 | $11.00 | $10.42 | $11.00 | $9.70 | 4,300 |
| 2019-05-06 | $10.75 | $10.75 | $10.75 | $10.75 | $9.48 | 218 |
| 2019-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.48 | 300 |
| 2019-05-02 | $11.00 | $11.00 | $10.75 | $10.75 | $9.48 | 200 |
| 2019-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 0 |
| 2019-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 0 |
| 2019-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 5 |
| 2019-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 1,396 |
| 2019-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 104 |
| 2019-04-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 300 |
| 2019-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.70 | 10 |
| 2019-04-22 | $10.75 | $11.00 | $10.75 | $11.00 | $9.70 | 3,499 |
| 2019-04-18 | $10.51 | $10.51 | $10.51 | $10.51 | $9.27 | 171 |
| 2019-04-17 | $10.50 | $10.51 | $10.50 | $10.51 | $9.27 | 12,066 |
| 2019-04-16 | $10.25 | $10.50 | $10.25 | $10.50 | $9.26 | 900 |
| 2019-04-15 | $10.50 | $10.50 | $10.05 | $10.25 | $9.04 | 1,025 |
| 2019-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.86 | 100 |
| 2019-04-11 | $10.03 | $10.03 | $10.03 | $10.03 | $8.85 | 100 |
| 2019-04-10 | $10.19 | $10.75 | $10.19 | $10.75 | $9.48 | 1,900 |
| 2019-04-09 | $10.48 | $10.48 | $10.16 | $10.16 | $8.72 | 3,440 |
| 2019-04-08 | $10.17 | $10.17 | $10.17 | $10.17 | $8.73 | 0 |
| 2019-04-05 | $10.20 | $10.20 | $10.17 | $10.17 | $8.73 | 1,002 |
| 2019-04-04 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 100 |
| 2019-04-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 10 |
| 2019-04-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 0 |
| 2019-04-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 0 |
| 2019-03-29 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 326 |
| 2019-03-28 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 633 |
| 2019-03-27 | $10.40 | $10.40 | $10.40 | $10.40 | $8.92 | 110 |
| 2019-03-26 | $10.11 | $10.31 | $10.11 | $10.31 | $8.85 | 800 |
| 2019-03-25 | $10.35 | $10.40 | $10.11 | $10.15 | $8.71 | 2,268 |
| 2019-03-22 | $10.25 | $10.35 | $10.11 | $10.35 | $8.88 | 553 |
| 2019-03-21 | $10.36 | $10.36 | $10.06 | $10.25 | $8.79 | 3,830 |
| 2019-03-20 | $10.66 | $10.66 | $10.36 | $10.36 | $8.89 | 1,216 |
| 2019-03-19 | $10.79 | $10.79 | $10.79 | $10.79 | $9.26 | 5 |
| 2019-03-18 | $10.85 | $10.85 | $10.65 | $10.79 | $9.26 | 10,745 |
| 2019-03-15 | $10.65 | $11.00 | $10.35 | $10.75 | $9.22 | 5,445 |
| 2019-03-14 | $10.95 | $11.00 | $10.95 | $10.95 | $9.40 | 649 |
| 2019-03-13 | $11.00 | $11.00 | $10.80 | $10.80 | $9.27 | 700 |
| 2019-03-12 | $10.73 | $10.75 | $10.73 | $10.75 | $9.22 | 1,711 |
| 2019-03-11 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 200 |
| 2019-03-08 | $10.70 | $10.75 | $10.70 | $10.75 | $9.22 | 13,302 |
| 2019-03-07 | $10.40 | $10.75 | $10.40 | $10.70 | $9.18 | 3,127 |
| 2019-03-06 | $10.80 | $10.80 | $10.40 | $10.40 | $8.92 | 3,129 |
| 2019-03-05 | $11.20 | $11.20 | $10.78 | $10.80 | $9.27 | 3,665 |
| 2019-03-04 | $11.25 | $11.49 | $11.25 | $11.49 | $9.86 | 1,075 |
| 2019-03-01 | $11.01 | $11.01 | $11.01 | $11.01 | $9.45 | 460 |
| 2019-02-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.65 | 22 |
| 2019-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.65 | 105 |
| 2019-02-26 | $10.99 | $10.99 | $10.99 | $10.99 | $9.43 | 200 |
| 2019-02-25 | $11.15 | $11.15 | $10.66 | $10.78 | $9.25 | 1,321 |
| 2019-02-21 | $11.03 | $11.25 | $11.03 | $11.25 | $9.65 | 300 |
| 2019-02-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.44 | 300 |
| 2019-02-19 | $11.05 | $11.05 | $11.00 | $11.00 | $9.44 | 1,126 |
| 2019-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-02-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 500 |
| 2019-02-13 | $10.99 | $10.99 | $10.99 | $10.99 | $9.43 | 386 |
| 2019-02-12 | $11.35 | $11.35 | $11.05 | $11.05 | $9.48 | 305 |
| 2019-02-11 | $10.75 | $10.75 | $10.65 | $10.65 | $9.14 | 1,124 |
| 2019-02-08 | $10.95 | $11.00 | $10.95 | $11.00 | $9.44 | 1,354 |
| 2019-02-07 | $10.75 | $10.75 | $10.75 | $10.75 | $9.22 | 0 |
| 2019-02-06 | $10.50 | $10.75 | $10.50 | $10.75 | $9.22 | 200 |
| 2019-02-05 | $10.50 | $10.55 | $10.50 | $10.55 | $9.05 | 1,287 |
| 2019-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.44 | 2 |
| 2019-02-01 | $10.65 | $11.00 | $10.15 | $11.00 | $9.44 | 1,810 |
| 2019-01-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.74 | 0 |
| 2019-01-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.74 | 0 |
| 2019-01-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.74 | 0 |
| 2019-01-28 | $10.65 | $11.35 | $10.65 | $11.35 | $9.74 | 200 |
| 2019-01-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.74 | 0 |
| 2019-01-24 | $11.00 | $11.35 | $11.00 | $11.35 | $9.74 | 2,142 |
| 2019-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.01 | 350 |
| 2019-01-22 | $10.45 | $10.45 | $10.45 | $10.45 | $8.97 | 4 |
| 2019-01-18 | $10.44 | $10.45 | $10.44 | $10.45 | $8.97 | 400 |
| 2019-01-17 | $10.40 | $10.44 | $10.40 | $10.44 | $8.96 | 555 |
| 2019-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 100 |
| 2019-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 10 |
| 2019-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 70 |
| 2019-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 1,301 |
| 2019-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 51 |
| 2019-01-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 220 |
| 2019-01-08 | $9.79 | $9.80 | $9.40 | $9.50 | $8.15 | 6,422 |
| 2019-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.49 | 363 |
| 2019-01-04 | $9.96 | $10.00 | $9.90 | $9.90 | $8.49 | 1,197 |
| 2019-01-03 | $9.90 | $10.10 | $9.90 | $10.06 | $8.63 | 5,285 |
| 2019-01-02 | $10.40 | $10.40 | $10.40 | $10.40 | $8.92 | 200 |
| 2018-12-31 | $10.40 | $10.40 | $10.40 | $10.40 | $8.92 | 301 |
| 2018-12-28 | $10.38 | $10.40 | $10.38 | $10.40 | $8.92 | 505 |
| 2018-12-27 | $10.35 | $10.38 | $10.35 | $10.38 | $8.91 | 400 |
| 2018-12-26 | $9.99 | $10.25 | $9.03 | $10.25 | $8.79 | 1,700 |
| 2018-12-24 | $9.28 | $10.00 | $9.17 | $9.99 | $8.57 | 1,409 |
| 2018-12-21 | $10.30 | $10.30 | $9.18 | $10.00 | $8.58 | 16,098 |
| 2018-12-20 | $10.39 | $10.39 | $10.39 | $10.39 | $8.91 | 0 |
| 2018-12-19 | $9.18 | $10.39 | $9.17 | $10.39 | $8.91 | 1,201 |
| 2018-12-18 | $10.02 | $10.02 | $9.50 | $10.00 | $8.58 | 624 |
| 2018-12-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.01 | 200 |
| 2018-12-14 | $10.10 | $10.49 | $10.10 | $10.49 | $9.00 | 322 |
| 2018-12-13 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 50 |
| 2018-12-12 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 70 |
| 2018-12-11 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 0 |
| 2018-12-10 | $10.13 | $10.99 | $10.02 | $10.93 | $9.38 | 1,650 |
| 2018-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.44 | 0 |
| 2018-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.44 | 1,000 |
| 2018-12-04 | $11.10 | $11.10 | $10.02 | $11.10 | $9.52 | 900 |
| 2018-12-03 | $10.75 | $11.10 | $9.91 | $11.10 | $9.52 | 3,780 |
| 2018-11-30 | $10.91 | $10.91 | $10.91 | $10.91 | $9.36 | 450 |
| 2018-11-29 | $11.10 | $11.10 | $10.75 | $10.90 | $9.35 | 516 |
| 2018-11-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 200 |
| 2018-11-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 810 |
| 2018-11-26 | $11.20 | $11.45 | $11.20 | $11.45 | $9.82 | 1,340 |
| 2018-11-21 | $11.10 | $11.19 | $11.10 | $11.10 | $9.52 | 1,802 |
| 2018-11-20 | $10.55 | $10.55 | $10.50 | $10.55 | $9.05 | 2,259 |
| 2018-11-19 | $10.55 | $10.55 | $10.55 | $10.55 | $9.05 | 276 |
| 2018-11-16 | $10.50 | $11.25 | $10.48 | $11.25 | $9.65 | 665 |
| 2018-11-15 | $11.25 | $11.25 | $11.25 | $11.25 | $9.65 | 0 |
| 2018-11-14 | $11.35 | $11.35 | $10.49 | $11.25 | $9.65 | 750 |
| 2018-11-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 210 |
| 2018-11-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 0 |
| 2018-11-09 | $11.47 | $11.50 | $11.40 | $11.40 | $9.78 | 950 |
| 2018-11-08 | $11.50 | $11.50 | $11.30 | $11.30 | $9.70 | 300 |
| 2018-11-07 | $11.40 | $11.40 | $10.55 | $11.29 | $9.69 | 450 |
| 2018-11-06 | $11.20 | $11.50 | $11.20 | $11.50 | $9.87 | 247 |
| 2018-11-05 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 710 |
| 2018-11-02 | $10.51 | $11.50 | $10.37 | $11.50 | $9.87 | 2,065 |
| 2018-11-01 | $11.00 | $11.50 | $10.00 | $11.50 | $9.87 | 310 |
| 2018-10-31 | $11.26 | $11.50 | $11.13 | $11.50 | $9.87 | 1,459 |
| 2018-10-30 | $11.26 | $11.26 | $11.26 | $11.26 | $9.66 | 104 |
| 2018-10-29 | $11.30 | $11.30 | $11.30 | $11.30 | $9.70 | 200 |
| 2018-10-26 | $11.21 | $11.21 | $11.21 | $11.21 | $9.62 | 3 |
| 2018-10-25 | $11.45 | $11.45 | $11.21 | $11.21 | $9.62 | 533 |
| 2018-10-24 | $11.60 | $11.60 | $11.50 | $11.50 | $9.87 | 1,789 |
| 2018-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 305 |
| 2018-10-22 | $11.50 | $11.60 | $11.50 | $11.60 | $9.95 | 1,320 |
| 2018-10-19 | $11.55 | $11.60 | $11.55 | $11.60 | $9.95 | 1,125 |
| 2018-10-18 | $11.60 | $11.61 | $11.55 | $11.60 | $9.95 | 2,246 |
| 2018-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 302 |
| 2018-10-16 | $11.60 | $11.60 | $11.50 | $11.50 | $9.87 | 2,269 |
| 2018-10-15 | $12.00 | $12.00 | $11.60 | $11.60 | $9.95 | 1,859 |
| 2018-10-12 | $12.10 | $12.10 | $12.10 | $12.10 | $10.38 | 0 |
| 2018-10-11 | $12.10 | $12.10 | $12.10 | $12.10 | $10.38 | 1,000 |
| 2018-10-10 | $11.70 | $11.70 | $11.70 | $11.70 | $10.04 | 985 |
| 2018-10-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 50 |
| 2018-10-08 | $11.90 | $12.10 | $11.80 | $11.80 | $10.12 | 3,200 |
| 2018-10-05 | $12.00 | $12.00 | $11.90 | $11.90 | $10.21 | 746 |
| 2018-10-04 | $11.95 | $12.00 | $11.95 | $12.00 | $10.30 | 679 |
| 2018-10-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 300 |
| 2018-10-02 | $12.05 | $12.05 | $12.00 | $12.00 | $10.30 | 2,002 |
| 2018-10-01 | $11.70 | $12.10 | $11.70 | $11.90 | $10.21 | 4,368 |
| 2018-09-28 | $11.94 | $11.94 | $11.81 | $11.81 | $10.13 | 1,278 |
| 2018-09-27 | $12.00 | $12.00 | $11.75 | $11.95 | $10.25 | 2,100 |
| 2018-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 10 |
| 2018-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 200 |
| 2018-09-24 | $11.70 | $11.70 | $11.70 | $11.70 | $10.04 | 0 |
| 2018-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $10.04 | 0 |
| 2018-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.04 | 400 |
| 2018-09-19 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 0 |
| 2018-09-18 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 0 |
| 2018-09-17 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 100 |
| 2018-09-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 0 |
| 2018-09-13 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 300 |
| 2018-09-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 400 |
| 2018-09-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 200 |
| 2018-09-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 19 |
| 2018-09-07 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 896 |
| 2018-09-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 52 |
| 2018-09-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 1,200 |
| 2018-09-04 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 90 |
| 2018-08-31 | $11.75 | $11.75 | $11.45 | $11.50 | $9.87 | 710 |
| 2018-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 1,046 |
| 2018-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 900 |
| 2018-08-28 | $11.60 | $11.75 | $11.60 | $11.75 | $10.08 | 1,062 |
| 2018-08-27 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 100 |
| 2018-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 929 |
| 2018-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 10 |
| 2018-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 5 |
| 2018-08-21 | $11.90 | $12.00 | $11.90 | $12.00 | $10.30 | 2,580 |
| 2018-08-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 200 |
| 2018-08-17 | $12.10 | $12.10 | $12.10 | $12.10 | $10.38 | 425 |
| 2018-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 0 |
| 2018-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 0 |
| 2018-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 2,310 |
| 2018-08-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.09 | 112 |
| 2018-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 167 |
| 2018-08-09 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 646 |
| 2018-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 2 |
| 2018-08-07 | $12.00 | $12.00 | $11.50 | $11.50 | $9.87 | 716 |
| 2018-08-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 100 |
| 2018-08-03 | $11.85 | $11.85 | $11.50 | $11.50 | $9.87 | 205 |
| 2018-08-02 | $11.85 | $11.85 | $11.85 | $11.85 | $10.17 | 230 |
| 2018-08-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.04 | 100 |
| 2018-07-31 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 0 |
| 2018-07-30 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 57 |
| 2018-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $9.87 | 200 |
| 2018-07-26 | $11.50 | $11.80 | $11.50 | $11.80 | $10.12 | 700 |
| 2018-07-25 | $11.46 | $11.46 | $11.46 | $11.46 | $9.83 | 10 |
| 2018-07-24 | $11.46 | $11.46 | $11.46 | $11.46 | $9.83 | 300 |
| 2018-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 0 |
| 2018-07-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 270 |
| 2018-07-19 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 768 |
| 2018-07-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 490 |
| 2018-07-17 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 3 |
| 2018-07-16 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 200 |
| 2018-07-13 | $11.80 | $11.80 | $11.80 | $11.80 | $10.12 | 500 |
| 2018-07-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 45 |
| 2018-07-11 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 130 |
| 2018-07-10 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 0 |
| 2018-07-09 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 1 |
| 2018-07-06 | $11.70 | $11.90 | $11.70 | $11.90 | $10.21 | 907 |
| 2018-07-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.34 | 0 |
| 2018-07-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.34 | 100 |
| 2018-07-02 | $11.95 | $11.95 | $11.95 | $11.95 | $10.25 | 606 |
| 2018-06-29 | $11.84 | $12.00 | $11.84 | $12.00 | $10.30 | 600 |
| 2018-06-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 9 |
| 2018-06-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 1 |
| 2018-06-26 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 190 |
| 2018-06-25 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 1 |
| 2018-06-22 | $11.20 | $11.20 | $11.20 | $11.20 | $9.61 | 1,043 |
| 2018-06-21 | $12.00 | $12.00 | $11.33 | $11.59 | $9.94 | 6,359 |
| 2018-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $10.34 | 899 |
| 2018-06-19 | $12.35 | $12.35 | $12.25 | $12.25 | $10.51 | 2,700 |
| 2018-06-18 | $12.25 | $12.25 | $12.25 | $12.25 | $10.51 | 890 |
| 2018-06-15 | $12.01 | $12.01 | $12.01 | $12.01 | $10.30 | 21 |
| 2018-06-14 | $12.01 | $12.01 | $12.01 | $12.01 | $10.30 | 0 |
| 2018-06-13 | $12.00 | $12.01 | $12.00 | $12.01 | $10.30 | 205 |
| 2018-06-12 | $11.21 | $11.40 | $11.21 | $11.40 | $9.78 | 600 |
| 2018-06-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 1,100 |
| 2018-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.30 | 630 |
| 2018-06-07 | $12.09 | $12.09 | $12.09 | $12.09 | $10.37 | 207 |
| 2018-06-06 | $11.89 | $11.89 | $11.89 | $11.89 | $10.20 | 7 |
| 2018-06-05 | $11.80 | $11.89 | $11.80 | $11.89 | $10.20 | 1,130 |
| 2018-06-04 | $11.55 | $11.79 | $11.50 | $11.79 | $10.12 | 808 |
| 2018-06-01 | $12.10 | $12.10 | $12.00 | $12.00 | $10.30 | 2,080 |
| 2018-05-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.73 | 100 |
| 2018-05-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.73 | 309 |
| 2018-05-29 | $12.49 | $12.50 | $12.40 | $12.40 | $10.64 | 2,483 |
| 2018-05-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.73 | 100 |
| 2018-05-24 | $12.30 | $12.30 | $12.30 | $12.30 | $10.55 | 0 |
| 2018-05-23 | $12.50 | $12.50 | $12.30 | $12.30 | $10.55 | 347 |
| 2018-05-22 | $12.20 | $12.50 | $12.20 | $12.50 | $10.73 | 200 |
| 2018-05-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.73 | 500 |
| 2018-05-18 | $12.70 | $12.70 | $11.55 | $12.00 | $10.30 | 3,028 |
| 2018-05-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 0 |
| 2018-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 659 |
| 2018-05-15 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 6 |
| 2018-05-14 | $12.80 | $12.80 | $12.75 | $12.75 | $10.94 | 334 |
| 2018-05-11 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 0 |
| 2018-05-10 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 4 |
| 2018-05-09 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 0 |
| 2018-05-08 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 0 |
| 2018-05-07 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 59 |
| 2018-05-04 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 0 |
| 2018-05-03 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 37 |
| 2018-05-02 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 0 |
| 2018-05-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.15 | 1,000 |
| 2018-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.15 | 962 |
| 2018-04-27 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2018-04-26 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2018-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2018-04-24 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 200 |
| 2018-04-23 | $12.61 | $12.61 | $12.61 | $12.61 | $10.82 | 242 |
| 2018-04-20 | $13.24 | $14.00 | $13.00 | $13.00 | $11.15 | 1,556 |
| 2018-04-19 | $12.70 | $12.70 | $12.70 | $12.70 | $10.90 | 177 |
| 2018-04-18 | $12.45 | $12.45 | $12.40 | $12.40 | $10.64 | 4,029 |
| 2018-04-17 | $12.60 | $12.60 | $12.25 | $12.25 | $10.51 | 2,100 |
| 2018-04-16 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 2 |
| 2018-04-13 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 100 |
| 2018-04-12 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 0 |
| 2018-04-11 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 0 |
| 2018-04-10 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 0 |
| 2018-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 65 |
| 2018-04-06 | $12.55 | $12.75 | $12.55 | $12.75 | $10.94 | 675 |
| 2018-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $11.11 | 109 |
| 2018-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.11 | 212 |
| 2018-04-03 | $12.90 | $12.90 | $12.90 | $12.90 | $10.86 | 4 |
| 2018-04-02 | $12.90 | $12.90 | $12.90 | $12.90 | $10.86 | 1 |
| 2018-03-29 | $12.90 | $12.90 | $12.90 | $12.90 | $10.86 | 100 |
| 2018-03-28 | $12.90 | $12.90 | $12.90 | $12.90 | $10.86 | 5 |
| 2018-03-27 | $12.90 | $12.90 | $12.90 | $12.90 | $10.86 | 5 |
| 2018-03-26 | $12.90 | $12.90 | $12.60 | $12.90 | $10.86 | 459 |
| 2018-03-23 | $12.95 | $12.95 | $12.95 | $12.95 | $10.90 | 10 |
| 2018-03-22 | $12.95 | $12.95 | $12.95 | $12.95 | $10.90 | 885 |
| 2018-03-21 | $12.95 | $12.95 | $12.95 | $12.95 | $10.90 | 56 |
| 2018-03-20 | $12.95 | $12.95 | $12.95 | $12.95 | $10.90 | 200 |
| 2018-03-19 | $13.05 | $13.05 | $13.00 | $13.00 | $10.94 | 500 |
| 2018-03-16 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 0 |
| 2018-03-15 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 207 |
| 2018-03-14 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 30 |
| 2018-03-13 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 761 |
| 2018-03-12 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 65 |
| 2018-03-09 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 62 |
| 2018-03-08 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 30 |
| 2018-03-07 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 0 |
| 2018-03-06 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 0 |
| 2018-03-05 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 23 |
| 2018-03-02 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 1 |
| 2018-03-01 | $13.05 | $13.05 | $13.05 | $13.05 | $10.98 | 500 |
| 2018-02-28 | $13.10 | $13.10 | $13.10 | $13.10 | $11.02 | 306 |
| 2018-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 0 |
| 2018-02-26 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 50 |
| 2018-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 34 |
| 2018-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 5 |
| 2018-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 37 |
| 2018-02-20 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 200 |
| 2018-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $10.96 | 119 |
| 2018-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $10.96 | 600 |
| 2018-02-14 | $13.14 | $13.25 | $13.00 | $13.00 | $10.94 | 1,660 |
| 2018-02-13 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 4 |
| 2018-02-12 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 9 |
| 2018-02-09 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 2 |
| 2018-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 1 |
| 2018-02-07 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 0 |
| 2018-02-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 342 |
| 2018-02-05 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 683 |
| 2018-02-02 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 732 |
| 2018-02-01 | $12.99 | $12.99 | $12.99 | $12.99 | $10.93 | 190 |
| 2018-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $10.69 | 5 |
| 2018-01-30 | $12.70 | $12.70 | $12.70 | $12.70 | $10.69 | 163 |
| 2018-01-29 | $12.70 | $12.70 | $12.70 | $12.70 | $10.69 | 0 |
| 2018-01-26 | $12.70 | $12.70 | $12.70 | $12.70 | $10.69 | 20 |
| 2018-01-25 | $12.70 | $12.70 | $12.70 | $12.70 | $10.69 | 21 |
| 2018-01-24 | $12.60 | $12.70 | $12.50 | $12.70 | $10.69 | 2,162 |
| 2018-01-23 | $12.35 | $12.60 | $12.35 | $12.60 | $10.60 | 652 |
| 2018-01-22 | $12.55 | $12.55 | $12.55 | $12.55 | $10.56 | 10 |
| 2018-01-19 | $12.55 | $12.55 | $12.55 | $12.55 | $10.56 | 15 |
| 2018-01-18 | $12.50 | $12.55 | $12.50 | $12.55 | $10.56 | 518 |
| 2018-01-17 | $12.50 | $12.70 | $12.50 | $12.50 | $10.52 | 1,100 |
| 2018-01-16 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 90 |
| 2018-01-12 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 0 |
| 2018-01-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 5 |
| 2018-01-10 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 50 |
| 2018-01-09 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 0 |
| 2018-01-08 | $12.60 | $12.60 | $12.60 | $12.60 | $10.60 | 920 |
| 2018-01-05 | $12.65 | $12.65 | $12.60 | $12.60 | $10.60 | 1,776 |
| 2018-01-04 | $12.65 | $12.65 | $12.65 | $12.65 | $10.65 | 195 |
| 2018-01-03 | $13.05 | $13.05 | $12.05 | $12.99 | $10.93 | 1,116 |
| 2018-01-02 | $13.11 | $13.11 | $13.11 | $13.11 | $11.03 | 641 |
| 2017-12-29 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 18 |
| 2017-12-28 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 10 |
| 2017-12-27 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 0 |
| 2017-12-26 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 2 |
| 2017-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 0 |
| 2017-12-21 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 1,018 |
| 2017-12-20 | $13.10 | $13.80 | $13.10 | $13.80 | $11.61 | 225 |
| 2017-12-19 | $13.80 | $13.80 | $13.05 | $13.05 | $10.98 | 263 |
| 2017-12-18 | $13.06 | $13.80 | $13.05 | $13.80 | $11.61 | 590 |
| 2017-12-15 | $13.90 | $13.90 | $13.90 | $13.90 | $11.70 | 5 |
| 2017-12-14 | $13.90 | $13.90 | $13.90 | $13.90 | $11.70 | 9 |
| 2017-12-13 | $13.90 | $13.90 | $13.90 | $13.90 | $11.70 | 158 |
| 2017-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $11.57 | 34 |
| 2017-12-11 | $13.90 | $13.90 | $13.75 | $13.75 | $11.57 | 1,200 |
| 2017-12-08 | $13.80 | $13.80 | $13.80 | $13.80 | $11.61 | 193 |
| 2017-12-07 | $13.20 | $14.30 | $13.00 | $13.80 | $11.61 | 8,243 |
| 2017-12-06 | $12.76 | $13.20 | $12.76 | $13.20 | $11.11 | 1,117 |
| 2017-12-05 | $12.75 | $12.75 | $12.75 | $12.75 | $10.73 | 10 |
| 2017-12-04 | $12.75 | $12.75 | $12.75 | $12.75 | $10.73 | 439 |
| 2017-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $10.31 | 679 |
| 2017-11-30 | $11.90 | $12.25 | $11.90 | $12.25 | $10.31 | 677 |
| 2017-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.10 | 7,114 |
| 2017-11-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.10 | 375 |
| 2017-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.10 | 2,308 |
| 2017-11-24 | $11.75 | $12.00 | $11.75 | $12.00 | $10.10 | 427 |
| 2017-11-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.89 | 681 |
| 2017-11-21 | $11.25 | $11.70 | $11.25 | $11.70 | $9.85 | 200 |
| 2017-11-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.38 | 106 |
| 2017-11-17 | $11.45 | $11.70 | $11.15 | $11.70 | $9.85 | 655 |
| 2017-11-16 | $11.75 | $11.75 | $11.75 | $11.75 | $9.89 | 100 |
| 2017-11-15 | $11.40 | $11.45 | $11.20 | $11.20 | $9.42 | 1,436 |
| 2017-11-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.30 | 0 |
| 2017-11-13 | $11.30 | $11.30 | $11.05 | $11.05 | $9.30 | 2,520 |
| 2017-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $9.05 | 0 |
| 2017-11-09 | $10.75 | $10.75 | $10.75 | $10.75 | $9.05 | 173 |
| 2017-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 1,145 |
| 2017-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 430 |
| 2017-11-06 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 3 |
| 2017-11-03 | $10.75 | $10.75 | $10.70 | $10.70 | $9.00 | 354 |
| 2017-11-02 | $11.10 | $11.10 | $10.90 | $10.90 | $9.17 | 3,060 |
| 2017-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 328 |
| 2017-10-31 | $10.95 | $11.00 | $10.95 | $11.00 | $9.26 | 404 |
| 2017-10-30 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 10 |
| 2017-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 304 |
| 2017-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2017-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 1,104 |
| 2017-10-24 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 2 |
| 2017-10-23 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 196 |
| 2017-10-20 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 105 |
| 2017-10-19 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 50 |
| 2017-10-18 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 83 |
| 2017-10-17 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 328 |
| 2017-10-16 | $10.55 | $10.98 | $10.55 | $10.98 | $9.24 | 501 |
| 2017-10-13 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 6 |
| 2017-10-12 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 103 |
| 2017-10-11 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 5 |
| 2017-10-10 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 15 |
| 2017-10-09 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 4 |
| 2017-10-06 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 1 |
| 2017-10-05 | $10.55 | $10.55 | $10.55 | $10.55 | $8.88 | 419 |
| 2017-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 90 |
| 2017-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 99 |
| 2017-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 0 |
| 2017-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 0 |
| 2017-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 72 |
| 2017-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 1,200 |
| 2017-09-26 | $9.87 | $9.87 | $9.87 | $9.87 | $8.31 | 3 |
| 2017-09-25 | $9.87 | $9.87 | $9.87 | $9.87 | $8.31 | 42 |
| 2017-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $8.31 | 351 |
| 2017-09-21 | $9.60 | $9.60 | $9.53 | $9.60 | $8.08 | 2,275 |
| 2017-09-20 | $9.65 | $9.65 | $9.53 | $9.53 | $8.02 | 1,571 |
| 2017-09-19 | $9.60 | $9.70 | $9.60 | $9.60 | $8.08 | 1,806 |
| 2017-09-18 | $9.70 | $9.75 | $9.60 | $9.60 | $8.08 | 2,831 |
| 2017-09-15 | $10.00 | $10.00 | $9.90 | $10.00 | $8.42 | 1,993 |
| 2017-09-14 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 48 |
| 2017-09-13 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 3 |
| 2017-09-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 114 |
| 2017-09-11 | $10.45 | $10.45 | $10.45 | $10.45 | $8.79 | 6 |
| 2017-09-08 | $10.45 | $10.45 | $10.45 | $10.45 | $8.79 | 2,000 |
| 2017-09-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.63 | 270 |
| 2017-09-06 | $10.25 | $10.25 | $10.25 | $10.25 | $8.63 | 200 |
| 2017-09-05 | $10.66 | $10.66 | $10.25 | $10.25 | $8.63 | 2,510 |
| 2017-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 100 |
| 2017-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 11 |
| 2017-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 495 |
| 2017-08-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 22 |
| 2017-08-25 | $9.90 | $9.90 | $9.89 | $9.90 | $8.33 | 2,274 |
| 2017-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.42 | 510 |
| 2017-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.50 | 151 |
| 2017-08-22 | $10.10 | $10.10 | $9.75 | $9.75 | $8.20 | 830 |
| 2017-08-21 | $10.10 | $10.10 | $9.92 | $10.00 | $8.42 | 3,700 |
| 2017-08-18 | $9.70 | $9.95 | $9.70 | $9.95 | $8.37 | 2,580 |
| 2017-08-17 | $9.87 | $10.00 | $9.87 | $10.00 | $8.42 | 1,158 |
| 2017-08-16 | $9.70 | $9.70 | $9.70 | $9.70 | $8.16 | 105 |
| 2017-08-15 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 0 |
| 2017-08-14 | $9.53 | $9.65 | $9.35 | $9.65 | $8.12 | 1,678 |
| 2017-08-11 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 809 |
| 2017-08-10 | $9.53 | $9.53 | $9.53 | $9.53 | $8.02 | 0 |
| 2017-08-09 | $9.62 | $9.62 | $9.53 | $9.53 | $8.02 | 919 |
| 2017-08-08 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 52 |
| 2017-08-07 | $9.65 | $9.65 | $9.65 | $9.65 | $8.12 | 935 |
| 2017-08-04 | $9.60 | $9.60 | $9.60 | $9.60 | $8.08 | 1,000 |
| 2017-08-03 | $9.93 | $9.93 | $9.93 | $9.93 | $8.36 | 0 |
| 2017-08-02 | $9.83 | $9.93 | $9.83 | $9.93 | $8.36 | 6,452 |
| 2017-08-01 | $9.75 | $9.83 | $9.30 | $9.83 | $8.27 | 2,406 |
| 2017-07-31 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 202 |
| 2017-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 7 |
| 2017-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 10 |
| 2017-07-26 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 150 |
| 2017-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.42 | 525 |
| 2017-07-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.08 | 0 |
| 2017-07-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.08 | 499 |
| 2017-07-20 | $9.80 | $9.99 | $9.80 | $9.99 | $8.41 | 3,350 |
| 2017-07-19 | $10.00 | $10.01 | $9.90 | $10.00 | $8.42 | 4,562 |
| 2017-07-18 | $9.80 | $10.00 | $9.80 | $10.00 | $8.42 | 8,231 |
| 2017-07-17 | $9.25 | $9.60 | $9.15 | $9.15 | $7.70 | 6,576 |
| 2017-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $7.99 | 2 |
| 2017-07-13 | $9.60 | $9.60 | $9.50 | $9.50 | $7.99 | 710 |
| 2017-07-12 | $9.08 | $9.08 | $9.00 | $9.00 | $7.57 | 544 |
| 2017-07-11 | $9.40 | $9.40 | $9.40 | $9.40 | $7.91 | 17 |
| 2017-07-10 | $9.52 | $9.70 | $8.77 | $9.40 | $7.91 | 2,989 |
| 2017-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 10 |
| 2017-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 191 |
| 2017-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 5 |
| 2017-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 8 |
| 2017-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.20 | 1,049 |
| 2017-06-29 | $9.37 | $9.37 | $9.37 | $9.37 | $7.88 | 0 |
| 2017-06-28 | $9.37 | $9.37 | $9.37 | $9.37 | $7.88 | 0 |
| 2017-06-27 | $9.86 | $9.86 | $9.37 | $9.37 | $7.88 | 2,000 |
| 2017-06-26 | $9.66 | $9.66 | $9.66 | $9.66 | $8.13 | 0 |
| 2017-06-23 | $9.66 | $9.66 | $9.66 | $9.66 | $8.13 | 0 |
| 2017-06-22 | $9.66 | $9.66 | $9.66 | $9.66 | $8.13 | 0 |
| 2017-06-21 | $9.66 | $9.66 | $9.66 | $9.66 | $8.13 | 136 |
| 2017-06-20 | $9.90 | $9.90 | $9.90 | $9.90 | $8.33 | 0 |
| 2017-06-19 | $9.89 | $9.90 | $9.89 | $9.90 | $8.33 | 1,302 |
| 2017-06-16 | $9.89 | $9.89 | $9.89 | $9.89 | $8.32 | 441 |
| 2017-06-15 | $9.61 | $9.87 | $9.61 | $9.85 | $8.29 | 3,225 |
| 2017-06-14 | $9.48 | $9.48 | $9.42 | $9.42 | $7.93 | 473 |
| 2017-06-13 | $9.61 | $9.61 | $9.47 | $9.47 | $7.97 | 626 |
| 2017-06-12 | $9.49 | $9.49 | $9.49 | $9.49 | $7.99 | 81 |
| 2017-06-09 | $9.49 | $9.49 | $9.49 | $9.49 | $7.99 | 102 |
| 2017-06-08 | $9.43 | $9.43 | $9.43 | $9.43 | $7.94 | 804 |
| 2017-06-07 | $9.54 | $9.54 | $9.53 | $9.53 | $8.02 | 350 |
| 2017-06-06 | $9.55 | $9.55 | $9.55 | $9.55 | $8.04 | 25 |
| 2017-06-05 | $9.65 | $9.65 | $9.55 | $9.55 | $8.04 | 478 |
| 2017-06-02 | $9.88 | $9.88 | $9.88 | $9.88 | $8.31 | 12 |
| 2017-06-01 | $9.30 | $9.88 | $9.30 | $9.88 | $8.31 | 2,239 |
| 2017-05-31 | $9.50 | $9.50 | $9.50 | $9.50 | $7.99 | 548 |
| 2017-05-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.99 | 100 |
| 2017-05-26 | $9.45 | $9.50 | $9.40 | $9.50 | $7.99 | 1,805 |
| 2017-05-25 | $9.65 | $9.65 | $9.45 | $9.45 | $7.95 | 1,571 |
| 2017-05-24 | $9.80 | $9.88 | $9.80 | $9.88 | $8.31 | 459 |
| 2017-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $8.25 | 391 |
| 2017-05-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.29 | 3,045 |
| 2017-05-19 | $9.71 | $9.80 | $9.71 | $9.80 | $8.25 | 1,469 |
| 2017-05-18 | $9.50 | $9.65 | $9.50 | $9.65 | $8.12 | 3,637 |
| 2017-05-17 | $9.63 | $9.63 | $9.50 | $9.50 | $7.99 | 2,174 |
| 2017-05-16 | $9.54 | $9.60 | $9.46 | $9.60 | $8.08 | 11,492 |
| 2017-05-15 | $9.55 | $9.55 | $9.25 | $9.25 | $7.78 | 1,364 |
| 2017-05-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.04 | 153 |
| 2017-05-11 | $9.34 | $9.35 | $9.32 | $9.32 | $7.84 | 2,538 |
| 2017-05-10 | $9.40 | $9.40 | $9.35 | $9.35 | $7.87 | 2,438 |
| 2017-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $7.99 | 2,258 |
| 2017-05-08 | $9.50 | $9.55 | $9.50 | $9.55 | $8.04 | 1,199 |
| 2017-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.93 | 1,960 |
| 2017-05-04 | $9.50 | $9.50 | $9.45 | $9.47 | $7.90 | 2,917 |
| 2017-05-03 | $9.50 | $9.65 | $9.46 | $9.46 | $7.89 | 11,871 |
| 2017-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $7.89 | 133 |
| 2017-05-01 | $9.46 | $9.46 | $9.45 | $9.45 | $7.89 | 536 |
| 2017-04-28 | $9.50 | $9.50 | $9.46 | $9.46 | $7.89 | 1,308 |
| 2017-04-27 | $9.55 | $9.55 | $9.51 | $9.51 | $7.94 | 3,220 |
| 2017-04-26 | $9.55 | $9.90 | $9.55 | $9.90 | $8.26 | 2,354 |
| 2017-04-25 | $9.52 | $9.52 | $9.52 | $9.52 | $7.94 | 100 |
| 2017-04-24 | $9.42 | $9.42 | $9.42 | $9.42 | $7.86 | 64 |
| 2017-04-21 | $9.95 | $9.95 | $9.42 | $9.42 | $7.86 | 1,029 |
| 2017-04-20 | $9.40 | $9.43 | $9.40 | $9.43 | $7.87 | 2,619 |
| 2017-04-19 | $9.60 | $9.60 | $9.50 | $9.50 | $7.93 | 2,000 |
| 2017-04-18 | $9.60 | $9.60 | $9.60 | $9.60 | $8.01 | 350 |
| 2017-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $8.18 | 1,018 |
| 2017-04-13 | $9.70 | $9.70 | $9.31 | $9.60 | $8.01 | 1,941 |
| 2017-04-12 | $10.00 | $10.00 | $9.31 | $9.70 | $8.09 | 15,020 |
| 2017-04-11 | $10.15 | $10.15 | $10.15 | $10.15 | $8.47 | 3 |
| 2017-04-10 | $10.15 | $10.15 | $10.15 | $10.15 | $8.47 | 0 |
| 2017-04-07 | $9.35 | $10.15 | $9.34 | $10.15 | $8.47 | 4,712 |
| 2017-04-06 | $10.30 | $10.30 | $9.20 | $9.90 | $8.26 | 13,047 |
| 2017-04-05 | $9.76 | $10.29 | $8.77 | $10.29 | $8.59 | 1,098 |
| 2017-04-04 | $10.29 | $10.29 | $10.29 | $10.29 | $8.59 | 1,000 |
| 2017-04-03 | $10.29 | $10.29 | $10.29 | $10.29 | $8.59 | 100 |
| 2017-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $8.55 | 0 |
| 2017-03-30 | $9.75 | $10.25 | $9.75 | $10.25 | $8.55 | 700 |
| 2017-03-29 | $9.98 | $9.98 | $9.98 | $9.98 | $8.33 | 0 |
| 2017-03-28 | $9.85 | $9.98 | $9.75 | $9.98 | $8.33 | 1,900 |
| 2017-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.35 | 0 |
| 2017-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.35 | 0 |
| 2017-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.35 | 200 |
| 2017-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.35 | 800 |
| 2017-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.35 | 0 |
| 2017-03-20 | $10.15 | $10.15 | $10.00 | $10.00 | $8.35 | 800 |
| 2017-03-17 | $10.15 | $10.25 | $10.15 | $10.15 | $8.47 | 3,600 |
| 2017-03-16 | $9.99 | $10.05 | $9.99 | $10.05 | $8.39 | 2,900 |
| 2017-03-15 | $9.80 | $9.95 | $9.80 | $9.95 | $8.30 | 1,300 |
| 2017-03-14 | $9.79 | $9.80 | $9.79 | $9.80 | $8.18 | 1,600 |
| 2017-03-13 | $9.65 | $9.80 | $9.65 | $9.80 | $8.18 | 2,200 |
| 2017-03-10 | $9.55 | $9.55 | $9.55 | $9.55 | $7.97 | 700 |
| 2017-03-09 | $9.55 | $9.60 | $9.55 | $9.60 | $8.01 | 400 |
| 2017-03-08 | $9.45 | $9.80 | $9.36 | $9.55 | $7.97 | 3,100 |
| 2017-03-07 | $9.56 | $9.56 | $9.50 | $9.50 | $7.93 | 300 |
| 2017-03-06 | $9.56 | $9.56 | $9.56 | $9.56 | $7.98 | 0 |
| 2017-03-03 | $9.80 | $9.80 | $9.56 | $9.56 | $7.98 | 1,100 |
| 2017-03-02 | $9.62 | $9.62 | $9.62 | $9.62 | $8.03 | 300 |
| 2017-03-01 | $9.58 | $9.62 | $9.58 | $9.62 | $8.03 | 800 |
| 2017-02-28 | $9.50 | $9.50 | $9.50 | $9.50 | $7.93 | 600 |
| 2017-02-27 | $9.54 | $9.54 | $9.50 | $9.50 | $7.93 | 900 |
| 2017-02-24 | $9.60 | $9.60 | $9.53 | $9.53 | $7.95 | 400 |
| 2017-02-23 | $9.39 | $9.39 | $9.35 | $9.35 | $7.80 | 1,200 |
| 2017-02-22 | $9.10 | $9.61 | $9.00 | $9.00 | $7.51 | 5,300 |
| 2017-02-21 | $9.00 | $9.21 | $9.00 | $9.21 | $7.69 | 400 |
| 2017-02-17 | $9.55 | $9.55 | $9.55 | $9.55 | $7.97 | 100 |
| 2017-02-16 | $9.55 | $9.55 | $9.50 | $9.55 | $7.97 | 4,300 |
| 2017-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 0 |
| 2017-02-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 0 |
| 2017-02-13 | $9.35 | $9.35 | $9.05 | $9.20 | $7.68 | 3,200 |
| 2017-02-10 | $9.25 | $9.35 | $9.25 | $9.35 | $7.80 | 1,100 |
| 2017-02-09 | $9.25 | $9.25 | $9.25 | $9.25 | $7.72 | 0 |
| 2017-02-08 | $9.05 | $9.25 | $9.01 | $9.25 | $7.72 | 600 |
| 2017-02-07 | $9.01 | $9.25 | $9.01 | $9.20 | $7.68 | 400 |
| 2017-02-06 | $9.39 | $9.39 | $9.39 | $9.39 | $7.84 | 0 |
| 2017-02-03 | $9.39 | $9.39 | $9.39 | $9.39 | $7.84 | 0 |
| 2017-02-02 | $9.39 | $9.39 | $9.39 | $9.39 | $7.84 | 0 |
| 2017-02-01 | $9.39 | $9.39 | $9.39 | $9.39 | $7.84 | 2,323 |
| 2017-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 0 |
| 2017-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 3 |
| 2017-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 0 |
| 2017-01-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 12,169 |
| 2017-01-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 120 |
| 2017-01-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 73 |
| 2017-01-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 100 |
| 2017-01-20 | $9.49 | $9.50 | $9.49 | $9.50 | $7.93 | 2,377 |
| 2017-01-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.80 | 0 |
| 2017-01-18 | $9.35 | $9.35 | $8.51 | $9.35 | $7.80 | 2,200 |
| 2017-01-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.76 | 1,544 |
| 2017-01-13 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 20 |
| 2017-01-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 55 |
| 2017-01-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.68 | 917 |
| 2017-01-10 | $9.45 | $9.45 | $9.45 | $9.45 | $7.89 | 155 |
| 2017-01-09 | $9.30 | $9.49 | $9.25 | $9.49 | $7.92 | 1,852 |
| 2017-01-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.72 | 98 |
| 2017-01-05 | $9.43 | $9.43 | $9.25 | $9.25 | $7.72 | 1,110 |
| 2017-01-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.18 | 69 |
| 2017-01-03 | $9.43 | $9.43 | $8.60 | $8.60 | $7.18 | 4,491 |
| 2016-12-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 200 |
| 2016-12-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 145 |
| 2016-12-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.51 | 100 |
| 2016-12-27 | $9.10 | $9.10 | $9.00 | $9.00 | $7.51 | 243 |
| 2016-12-23 | $9.09 | $9.09 | $9.09 | $9.09 | $7.59 | 103 |
| 2016-12-22 | $9.41 | $9.41 | $9.41 | $9.41 | $7.85 | 30 |
| 2016-12-21 | $9.41 | $9.41 | $9.41 | $9.41 | $7.85 | 9 |
| 2016-12-20 | $9.41 | $9.41 | $9.41 | $9.41 | $7.85 | 200 |
| 2016-12-19 | $8.96 | $9.05 | $8.96 | $9.05 | $7.55 | 830 |
| 2016-12-16 | $8.75 | $8.99 | $8.75 | $8.99 | $7.50 | 1,778 |
| 2016-12-15 | $8.60 | $8.65 | $8.60 | $8.65 | $7.22 | 861 |
| 2016-12-14 | $8.21 | $8.21 | $8.21 | $8.21 | $6.85 | 66 |
| 2016-12-13 | $8.21 | $8.60 | $8.21 | $8.21 | $6.85 | 761 |
| 2016-12-12 | $8.21 | $8.21 | $8.21 | $8.21 | $6.85 | 300 |
| 2016-12-09 | $8.12 | $8.65 | $8.12 | $8.65 | $7.22 | 1,890 |
| 2016-12-08 | $8.47 | $8.57 | $8.00 | $8.57 | $7.15 | 4,653 |
| 2016-12-07 | $8.09 | $8.37 | $8.09 | $8.37 | $6.98 | 1,452 |
| 2016-12-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 0 |
| 2016-12-05 | $7.82 | $7.82 | $7.30 | $7.50 | $6.26 | 14,645 |
| 2016-12-02 | $8.00 | $8.51 | $7.50 | $7.72 | $6.44 | 8,910 |
| 2016-12-01 | $8.30 | $8.30 | $8.30 | $8.30 | $6.93 | 0 |
| 2016-11-30 | $8.30 | $8.30 | $8.30 | $8.30 | $6.93 | 0 |
| 2016-11-29 | $8.30 | $8.30 | $8.30 | $8.30 | $6.93 | 739 |
| 2016-11-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.68 | 102 |
| 2016-11-25 | $8.33 | $8.33 | $8.33 | $8.33 | $6.95 | 0 |
| 2016-11-23 | $8.27 | $8.50 | $8.27 | $8.33 | $6.95 | 13,402 |
| 2016-11-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.68 | 1,700 |
| 2016-11-21 | $8.24 | $8.25 | $8.00 | $8.00 | $6.68 | 2,489 |
| 2016-11-18 | $7.97 | $7.97 | $7.97 | $7.97 | $6.65 | 0 |
| 2016-11-17 | $7.49 | $7.97 | $7.49 | $7.97 | $6.65 | 645 |
| 2016-11-16 | $7.42 | $7.42 | $7.42 | $7.42 | $6.19 | 0 |
| 2016-11-15 | $7.42 | $7.42 | $7.42 | $7.42 | $6.19 | 0 |
| 2016-11-14 | $7.35 | $7.44 | $7.35 | $7.42 | $6.19 | 1,283 |
| 2016-11-11 | $7.10 | $7.10 | $6.94 | $6.94 | $5.79 | 2,048 |
| 2016-11-10 | $7.04 | $7.04 | $7.04 | $7.04 | $5.88 | 101 |
| 2016-11-09 | $7.21 | $7.21 | $7.21 | $7.21 | $6.02 | 1,270 |
| 2016-11-08 | $7.44 | $7.44 | $7.44 | $7.44 | $6.21 | 1,140 |
| 2016-11-07 | $7.45 | $7.45 | $7.45 | $7.45 | $6.22 | 776 |
| 2016-11-04 | $7.45 | $7.45 | $7.45 | $7.45 | $6.22 | 150 |
| 2016-11-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.22 | 200 |
| 2016-11-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 0 |
| 2016-11-01 | $7.46 | $7.50 | $7.40 | $7.50 | $6.26 | 1,489 |
| 2016-10-31 | $7.46 | $7.46 | $7.46 | $7.46 | $6.23 | 25 |
| 2016-10-28 | $7.45 | $7.49 | $7.45 | $7.46 | $6.23 | 850 |
| 2016-10-27 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 51 |
| 2016-10-26 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 8 |
| 2016-10-25 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 3 |
| 2016-10-24 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 0 |
| 2016-10-21 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 100 |
| 2016-10-20 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 0 |
| 2016-10-19 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 0 |
| 2016-10-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 94 |
| 2016-10-17 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 19 |
| 2016-10-14 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 0 |
| 2016-10-13 | $7.22 | $7.22 | $7.22 | $7.22 | $6.03 | 700 |
| 2016-10-12 | $7.21 | $7.30 | $7.21 | $7.30 | $6.09 | 404 |
| 2016-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 92 |
| 2016-10-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 5 |
| 2016-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 833 |
| 2016-10-06 | $7.02 | $7.02 | $7.00 | $7.00 | $5.84 | 315 |
| 2016-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 0 |
| 2016-10-04 | $6.96 | $7.00 | $6.96 | $7.00 | $5.84 | 450 |
| 2016-10-03 | $7.02 | $7.14 | $6.96 | $7.14 | $5.96 | 12,035 |
| 2016-09-30 | $7.05 | $7.05 | $7.05 | $7.05 | $5.88 | 0 |
| 2016-09-29 | $7.05 | $7.05 | $7.05 | $7.05 | $5.88 | 455 |
| 2016-09-28 | $7.18 | $7.18 | $7.06 | $7.06 | $5.89 | 1,721 |
| 2016-09-27 | $7.16 | $7.16 | $7.16 | $7.16 | $5.98 | 0 |
| 2016-09-26 | $7.16 | $7.16 | $7.16 | $7.16 | $5.98 | 0 |
| 2016-09-23 | $7.16 | $7.16 | $7.16 | $7.16 | $5.98 | 42 |
| 2016-09-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.98 | 149 |
| 2016-09-21 | $7.17 | $7.17 | $7.17 | $7.17 | $5.98 | 51 |
| 2016-09-20 | $7.17 | $7.17 | $7.17 | $7.17 | $5.98 | 99 |
| 2016-09-19 | $7.17 | $7.17 | $7.17 | $7.17 | $5.98 | 289 |
| 2016-09-16 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 0 |
| 2016-09-15 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 0 |
| 2016-09-14 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 0 |
| 2016-09-13 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 85 |
| 2016-09-12 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 25 |
| 2016-09-09 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 20 |
| 2016-09-08 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 65 |
| 2016-09-07 | $7.38 | $7.40 | $7.38 | $7.38 | $6.16 | 7,220 |
| 2016-09-06 | $7.15 | $7.25 | $7.15 | $7.25 | $6.05 | 10,196 |
| 2016-09-02 | $7.02 | $7.02 | $7.02 | $7.02 | $5.86 | 28 |
| 2016-09-01 | $7.02 | $7.02 | $7.02 | $7.02 | $5.86 | 302 |
| 2016-08-31 | $7.01 | $7.02 | $7.01 | $7.02 | $5.86 | 5,421 |
| 2016-08-30 | $6.91 | $6.91 | $6.91 | $6.91 | $5.77 | 0 |
| 2016-08-29 | $6.91 | $6.91 | $6.91 | $6.91 | $5.77 | 7 |
| 2016-08-26 | $6.91 | $6.91 | $6.91 | $6.91 | $5.77 | 102 |
| 2016-08-25 | $6.91 | $6.91 | $6.91 | $6.91 | $5.77 | 190 |
| 2016-08-24 | $6.88 | $6.88 | $6.88 | $6.88 | $5.74 | 20 |
| 2016-08-23 | $6.88 | $6.88 | $6.88 | $6.88 | $5.74 | 20 |
| 2016-08-22 | $7.55 | $7.55 | $6.88 | $6.88 | $5.74 | 1,937 |
| 2016-08-19 | $7.41 | $7.41 | $7.41 | $7.41 | $6.18 | 161 |
| 2016-08-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.09 | 2,109 |
| 2016-08-17 | $7.56 | $7.56 | $7.56 | $7.56 | $6.31 | 105 |
| 2016-08-16 | $7.56 | $7.56 | $7.30 | $7.30 | $6.09 | 475 |
| 2016-08-15 | $7.56 | $7.56 | $7.56 | $7.56 | $6.31 | 210 |
| 2016-08-12 | $7.15 | $7.15 | $7.15 | $7.15 | $5.97 | 80 |
| 2016-08-11 | $7.44 | $7.44 | $7.15 | $7.15 | $5.97 | 354 |
| 2016-08-10 | $7.46 | $7.46 | $7.46 | $7.46 | $6.23 | 153 |
| 2016-08-09 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 1,133 |
| 2016-08-08 | $7.50 | $7.50 | $7.25 | $7.25 | $6.05 | 520 |
| 2016-08-05 | $7.56 | $7.56 | $7.56 | $7.56 | $6.31 | 993 |
| 2016-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 84 |
| 2016-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 1,533 |
| 2016-08-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 501 |
| 2016-08-01 | $7.50 | $7.50 | $7.11 | $7.11 | $5.93 | 394 |
| 2016-07-29 | $7.37 | $7.37 | $7.37 | $7.37 | $6.15 | 274 |
| 2016-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.26 | 474 |
| 2016-07-27 | $7.50 | $7.74 | $7.50 | $7.74 | $6.46 | 2,543 |
| 2016-07-26 | $7.50 | $7.60 | $7.50 | $7.60 | $6.34 | 1,106 |
| 2016-07-25 | $7.75 | $7.75 | $6.65 | $7.74 | $6.46 | 5,715 |
| 2016-07-22 | $6.90 | $7.99 | $6.90 | $7.15 | $5.97 | 6,515 |
| 2016-07-21 | $6.78 | $6.78 | $6.78 | $6.78 | $5.66 | 204 |
| 2016-07-20 | $7.02 | $7.15 | $6.76 | $6.76 | $5.64 | 4,426 |
| 2016-07-19 | $7.03 | $7.06 | $7.02 | $7.02 | $5.86 | 3,250 |
| 2016-07-18 | $7.01 | $7.10 | $7.00 | $7.00 | $5.84 | 6,213 |
| 2016-07-15 | $6.99 | $7.01 | $6.99 | $7.01 | $5.85 | 1,559 |
| 2016-07-14 | $6.80 | $6.80 | $6.75 | $6.75 | $5.63 | 1,988 |
| 2016-07-13 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 23 |
| 2016-07-12 | $7.01 | $7.02 | $6.80 | $7.00 | $5.84 | 2,216 |
| 2016-07-11 | $7.00 | $7.01 | $7.00 | $7.01 | $5.85 | 1,566 |
| 2016-07-08 | $6.75 | $6.85 | $6.75 | $6.85 | $5.72 | 637 |
| 2016-07-07 | $6.75 | $6.75 | $6.65 | $6.75 | $5.63 | 644 |
| 2016-07-06 | $6.80 | $6.85 | $6.70 | $6.75 | $5.63 | 11,571 |
| 2016-07-05 | $7.25 | $7.25 | $7.02 | $7.02 | $5.86 | 2,124 |
| 2016-07-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 0 |
| 2016-06-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 0 |
| 2016-06-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 0 |
| 2016-06-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.05 | 1,020 |
| 2016-06-27 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 10 |
| 2016-06-24 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 400 |
| 2016-06-23 | $7.15 | $7.15 | $7.15 | $7.15 | $5.97 | 0 |
| 2016-06-22 | $7.20 | $7.25 | $7.15 | $7.15 | $5.97 | 1,948 |
| 2016-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 1 |
| 2016-06-20 | $7.00 | $7.00 | $6.90 | $7.00 | $5.84 | 700 |
| 2016-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $5.84 | 2,200 |
| 2016-06-16 | $6.89 | $6.89 | $6.89 | $6.89 | $5.75 | 373 |
| 2016-06-15 | $6.75 | $6.75 | $6.75 | $6.75 | $5.63 | 100 |
| 2016-06-14 | $6.85 | $6.87 | $6.69 | $6.75 | $5.63 | 2,312 |
| 2016-06-13 | $7.10 | $7.10 | $6.75 | $6.75 | $5.63 | 6,303 |
| 2016-06-10 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 0 |
| 2016-06-09 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 0 |
| 2016-06-08 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 250 |
| 2016-06-07 | $7.25 | $7.25 | $6.99 | $6.99 | $5.83 | 500 |
| 2016-06-06 | $7.43 | $7.43 | $6.75 | $7.25 | $6.05 | 6,463 |
| 2016-06-03 | $7.60 | $7.60 | $7.35 | $7.35 | $6.13 | 1,700 |
| 2016-06-02 | $7.90 | $7.90 | $7.90 | $7.90 | $6.59 | 252 |
| 2016-06-01 | $7.75 | $8.00 | $7.60 | $7.95 | $6.63 | 1,484 |
| 2016-05-31 | $7.98 | $7.98 | $7.98 | $7.98 | $6.66 | 0 |
| 2016-05-27 | $7.98 | $7.98 | $7.98 | $7.98 | $6.66 | 0 |
| 2016-05-26 | $7.98 | $7.98 | $7.98 | $7.98 | $6.66 | 30 |
| 2016-05-25 | $7.98 | $7.98 | $7.98 | $7.98 | $6.66 | 0 |
| 2016-05-24 | $7.98 | $7.98 | $7.98 | $7.98 | $6.66 | 578 |
| 2016-05-23 | $7.88 | $8.00 | $7.70 | $7.91 | $6.60 | 2,216 |
| 2016-05-20 | $7.55 | $8.00 | $7.55 | $8.00 | $6.68 | 907 |
| 2016-05-19 | $7.55 | $7.55 | $7.55 | $7.55 | $6.30 | 809 |
| 2016-05-18 | $8.00 | $8.00 | $7.50 | $7.50 | $6.26 | 1,256 |
| 2016-05-17 | $8.00 | $8.45 | $7.50 | $7.50 | $6.26 | 4,101 |
| 2016-05-16 | $7.42 | $7.42 | $7.42 | $7.42 | $6.19 | 400 |
| 2016-05-13 | $7.67 | $7.67 | $7.67 | $7.67 | $6.40 | 500 |
| 2016-05-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.63 | 600 |
| 2016-05-11 | $8.30 | $8.30 | $7.88 | $7.88 | $6.51 | 200 |
| 2016-05-10 | $8.00 | $8.30 | $8.00 | $8.30 | $6.86 | 333 |
| 2016-05-09 | $7.65 | $7.65 | $7.60 | $7.60 | $6.28 | 1,227 |
| 2016-05-06 | $7.00 | $9.00 | $6.85 | $8.00 | $6.61 | 12,056 |
| 2016-05-05 | $6.85 | $6.85 | $6.85 | $6.85 | $5.66 | 594 |
| 2016-05-04 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2016-05-03 | $6.60 | $6.70 | $6.60 | $6.70 | $5.54 | 3,700 |
| 2016-05-02 | $6.59 | $6.60 | $6.59 | $6.60 | $5.45 | 5,000 |
| 2016-04-29 | $6.46 | $6.46 | $6.46 | $6.46 | $5.34 | 200 |
| 2016-04-28 | $6.47 | $6.55 | $6.47 | $6.55 | $5.41 | 2,800 |
| 2016-04-27 | $6.50 | $6.50 | $6.46 | $6.50 | $5.37 | 6,550 |
| 2016-04-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.37 | 350 |
| 2016-04-25 | $6.52 | $6.52 | $6.52 | $6.52 | $5.39 | 350 |
| 2016-04-22 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2016-04-21 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 2,000 |
| 2016-04-20 | $6.45 | $6.45 | $6.45 | $6.45 | $5.33 | 0 |
| 2016-04-19 | $6.45 | $6.45 | $6.45 | $6.45 | $5.33 | 178 |
| 2016-04-18 | $6.45 | $6.46 | $6.45 | $6.46 | $5.34 | 4,311 |
| 2016-04-15 | $6.49 | $6.49 | $6.49 | $6.49 | $5.36 | 600 |
| 2016-04-14 | $6.54 | $6.63 | $6.54 | $6.55 | $5.41 | 900 |
| 2016-04-13 | $6.49 | $6.49 | $6.49 | $6.49 | $5.36 | 0 |
| 2016-04-12 | $6.49 | $6.49 | $6.49 | $6.49 | $5.36 | 500 |
| 2016-04-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.37 | 200 |
| 2016-04-08 | $6.58 | $6.58 | $6.45 | $6.45 | $5.33 | 1,225 |
| 2016-04-07 | $6.56 | $6.60 | $6.56 | $6.60 | $5.45 | 3,350 |
| 2016-04-06 | $6.55 | $6.63 | $6.55 | $6.63 | $5.48 | 2,995 |
| 2016-04-05 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 226 |
| 2016-04-04 | $6.46 | $6.50 | $6.46 | $6.50 | $5.37 | 310 |
| 2016-04-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.34 | 2,300 |
| 2016-03-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.37 | 0 |
| 2016-03-30 | $6.64 | $6.75 | $6.50 | $6.50 | $5.37 | 7,600 |
| 2016-03-29 | $6.55 | $6.55 | $6.46 | $6.46 | $5.34 | 12,004 |
| 2016-03-28 | $6.65 | $6.65 | $6.45 | $6.45 | $5.33 | 1,757 |
| 2016-03-24 | $6.51 | $6.51 | $6.50 | $6.50 | $5.37 | 1,101 |
| 2016-03-23 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2016-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2016-03-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 500 |
| 2016-03-18 | $6.53 | $6.53 | $6.53 | $6.53 | $5.40 | 100 |
| 2016-03-17 | $6.54 | $6.54 | $6.54 | $6.54 | $5.40 | 647 |
| 2016-03-16 | $6.70 | $6.70 | $6.53 | $6.55 | $5.41 | 7,179 |
| 2016-03-15 | $6.65 | $6.65 | $6.65 | $6.65 | $5.49 | 0 |
| 2016-03-14 | $6.65 | $6.65 | $6.65 | $6.65 | $5.49 | 0 |
| 2016-03-11 | $6.65 | $6.65 | $6.65 | $6.65 | $5.49 | 0 |
| 2016-03-10 | $6.65 | $6.65 | $6.65 | $6.65 | $5.49 | 7,000 |
| 2016-03-09 | $6.66 | $6.66 | $6.63 | $6.65 | $5.49 | 1,807 |
| 2016-03-08 | $6.99 | $6.99 | $6.99 | $6.99 | $5.78 | 0 |
| 2016-03-07 | $6.99 | $6.99 | $6.99 | $6.99 | $5.78 | 393 |
| 2016-03-04 | $6.85 | $6.85 | $6.85 | $6.85 | $5.66 | 9 |
| 2016-03-03 | $6.85 | $6.85 | $6.85 | $6.85 | $5.66 | 38 |
| 2016-03-02 | $6.99 | $6.99 | $6.85 | $6.85 | $5.66 | 400 |
| 2016-03-01 | $6.63 | $6.63 | $6.63 | $6.63 | $5.48 | 0 |
| 2016-02-29 | $6.63 | $6.63 | $6.63 | $6.63 | $5.48 | 200 |
| 2016-02-26 | $6.75 | $6.75 | $6.67 | $6.71 | $5.54 | 7,814 |
| 2016-02-25 | $7.15 | $7.15 | $6.63 | $6.72 | $5.55 | 107,650 |
| 2016-02-24 | $7.15 | $7.15 | $7.15 | $7.15 | $5.91 | 0 |
| 2016-02-23 | $6.67 | $7.15 | $6.60 | $7.15 | $5.91 | 10,562 |
| 2016-02-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.07 | 2 |
| 2016-02-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.07 | 112 |
| 2016-02-18 | $7.25 | $7.35 | $7.25 | $7.35 | $6.07 | 862 |
| 2016-02-17 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 29 |
| 2016-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 1,034 |
| 2016-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 351 |
| 2016-02-11 | $7.25 | $7.25 | $6.55 | $6.55 | $5.41 | 2,343 |
| 2016-02-10 | $7.30 | $7.30 | $7.25 | $7.25 | $5.99 | 808 |
| 2016-02-09 | $7.49 | $7.49 | $7.49 | $7.49 | $6.19 | 100 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 0 |
| 2016-02-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 0 |
| 2016-02-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 52 |
| 2016-02-03 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 0 |
| 2016-02-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 29 |
| 2016-02-01 | $7.49 | $7.50 | $7.49 | $7.50 | $6.20 | 866 |
| 2016-01-29 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 0 |
| 2016-01-28 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 0 |
| 2016-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $5.99 | 0 |
| 2016-01-26 | $7.40 | $7.50 | $7.15 | $7.25 | $5.99 | 1,611 |
| 2016-01-25 | $7.50 | $7.50 | $7.40 | $7.40 | $6.11 | 300 |
| 2016-01-22 | $7.61 | $7.61 | $7.60 | $7.60 | $6.28 | 1,041 |
| 2016-01-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.57 | 35 |
| 2016-01-20 | $7.95 | $7.95 | $7.95 | $7.95 | $6.57 | 600 |
| 2016-01-19 | $8.07 | $8.07 | $8.07 | $8.07 | $6.67 | 100 |
| 2016-01-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.02 | 0 |
| 2016-01-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.02 | 3,500 |
| 2016-01-13 | $8.25 | $8.25 | $8.25 | $8.25 | $6.82 | 150 |
| 2016-01-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.23 | 0 |
| 2016-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.23 | 0 |
| 2016-01-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.23 | 106 |
| 2016-01-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 296 |
| 2016-01-06 | $7.99 | $8.00 | $7.99 | $8.00 | $6.61 | 400 |
| 2016-01-05 | $7.99 | $7.99 | $7.99 | $7.99 | $6.60 | 0 |
| 2016-01-04 | $7.99 | $7.99 | $7.99 | $7.99 | $6.60 | 5 |
| 2015-12-31 | $7.99 | $7.99 | $7.99 | $7.99 | $6.60 | 300 |
| 2015-12-30 | $7.95 | $7.99 | $7.95 | $7.99 | $6.60 | 300 |
| 2015-12-29 | $7.51 | $7.51 | $7.51 | $7.51 | $6.20 | 0 |
| 2015-12-28 | $7.51 | $7.51 | $7.51 | $7.51 | $6.20 | 1,000 |
| 2015-12-24 | $7.95 | $7.99 | $7.65 | $7.65 | $6.32 | 5,215 |
| 2015-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 0 |
| 2015-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 510 |
| 2015-12-21 | $7.88 | $7.88 | $7.65 | $7.65 | $6.32 | 296 |
| 2015-12-18 | $7.95 | $7.95 | $7.95 | $7.95 | $6.57 | 7 |
| 2015-12-17 | $7.95 | $7.95 | $7.95 | $7.95 | $6.57 | 0 |
| 2015-12-16 | $7.95 | $7.95 | $7.95 | $7.95 | $6.57 | 3,000 |
| 2015-12-15 | $7.81 | $7.95 | $7.81 | $7.95 | $6.57 | 3,000 |
| 2015-12-14 | $7.90 | $7.97 | $7.90 | $7.97 | $6.58 | 3,338 |
| 2015-12-11 | $7.70 | $7.70 | $7.70 | $7.70 | $6.36 | 0 |
| 2015-12-10 | $7.70 | $7.70 | $7.70 | $7.70 | $6.36 | 204 |
| 2015-12-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.36 | 15 |
| 2015-12-08 | $7.70 | $7.70 | $7.70 | $7.70 | $6.36 | 0 |
| 2015-12-07 | $7.70 | $7.70 | $7.70 | $7.70 | $6.36 | 100 |
| 2015-12-04 | $7.95 | $8.00 | $7.70 | $8.00 | $6.61 | 2,000 |
| 2015-12-03 | $7.90 | $7.90 | $7.90 | $7.90 | $6.53 | 41 |
| 2015-12-02 | $8.10 | $8.10 | $7.75 | $7.90 | $6.53 | 3,115 |
| 2015-12-01 | $8.00 | $8.20 | $8.00 | $8.00 | $6.61 | 3,250 |
| 2015-11-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 580 |
| 2015-11-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 0 |
| 2015-11-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 490 |
| 2015-11-24 | $7.95 | $8.00 | $7.95 | $8.00 | $6.61 | 490 |
| 2015-11-23 | $8.00 | $8.00 | $8.00 | $8.00 | $6.61 | 1,519 |
| 2015-11-20 | $7.76 | $8.00 | $7.76 | $8.00 | $6.61 | 1,519 |
| 2015-11-19 | $7.99 | $7.99 | $7.99 | $7.99 | $6.60 | 600 |
| 2015-11-18 | $8.00 | $8.00 | $7.99 | $7.99 | $6.60 | 600 |
| 2015-11-17 | $7.80 | $7.80 | $7.80 | $7.80 | $6.44 | 595 |
| 2015-11-16 | $7.55 | $7.75 | $7.51 | $7.75 | $6.40 | 1,350 |
| 2015-11-13 | $8.00 | $8.00 | $7.80 | $7.80 | $6.44 | 0 |
| 2015-11-12 | $8.00 | $8.00 | $7.80 | $7.80 | $6.44 | 616 |
| 2015-11-11 | $8.02 | $8.02 | $7.85 | $7.85 | $6.49 | 3,364 |
| 2015-11-10 | $8.30 | $8.30 | $8.01 | $8.01 | $6.62 | 4,057 |
| 2015-11-09 | $8.34 | $8.34 | $8.34 | $8.34 | $6.89 | 700 |
| 2015-11-06 | $8.36 | $8.42 | $8.35 | $8.41 | $6.95 | 3,678 |
| 2015-11-05 | $8.52 | $8.52 | $8.47 | $8.47 | $7.00 | 2,179 |
| 2015-11-04 | $8.51 | $8.52 | $8.51 | $8.52 | $7.04 | 900 |
| 2015-11-03 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-11-02 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-10-30 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-10-29 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-10-28 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-10-27 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 0 |
| 2015-10-26 | $8.77 | $8.77 | $8.40 | $8.40 | $6.94 | 306 |
| 2015-10-23 | $8.99 | $9.00 | $8.99 | $9.00 | $7.44 | 1,074 |
| 2015-10-22 | $9.01 | $9.01 | $8.95 | $8.95 | $7.39 | 2,200 |
| 2015-10-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 200 |
| 2015-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.44 | 0 |
| 2015-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.44 | 828 |
| 2015-10-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.53 | 0 |
| 2015-10-14 | $9.11 | $9.11 | $9.11 | $9.11 | $7.53 | 0 |
| 2015-10-13 | $9.11 | $9.11 | $9.11 | $9.11 | $7.53 | 172 |
| 2015-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-09 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-08 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 0 |
| 2015-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.52 | 242 |
| 2015-10-02 | $8.55 | $9.10 | $8.50 | $9.10 | $7.52 | 0 |
| 2015-10-01 | $8.55 | $9.10 | $8.50 | $9.10 | $7.52 | 0 |
| 2015-09-30 | $8.55 | $9.10 | $8.50 | $9.10 | $7.52 | 0 |
| 2015-09-29 | $8.55 | $9.10 | $8.50 | $9.10 | $7.52 | 0 |
| 2015-09-28 | $8.55 | $9.10 | $8.50 | $9.10 | $7.52 | 1,797 |
| 2015-09-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.19 | 0 |
| 2015-09-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.19 | 223 |
| 2015-09-23 | $9.25 | $9.25 | $9.20 | $9.20 | $7.60 | 0 |
| 2015-09-22 | $9.25 | $9.25 | $9.20 | $9.20 | $7.60 | 0 |
| 2015-09-21 | $9.25 | $9.25 | $9.20 | $9.20 | $7.60 | 350 |
| 2015-09-18 | $9.21 | $9.21 | $9.21 | $9.21 | $7.61 | 366 |
| 2015-09-17 | $9.20 | $9.20 | $9.20 | $9.20 | $7.60 | 302 |
| 2015-09-16 | $9.06 | $9.06 | $9.06 | $9.06 | $7.49 | 0 |
| 2015-09-15 | $9.06 | $9.06 | $9.06 | $9.06 | $7.49 | 0 |
| 2015-09-14 | $9.06 | $9.06 | $9.06 | $9.06 | $7.49 | 381 |
| 2015-09-11 | $8.70 | $9.25 | $8.70 | $9.25 | $7.64 | 0 |
| 2015-09-10 | $8.70 | $9.25 | $8.70 | $9.25 | $7.64 | 407 |
| 2015-09-09 | $8.91 | $8.91 | $8.90 | $8.90 | $7.35 | 500 |
| 2015-09-08 | $8.90 | $8.92 | $8.90 | $8.92 | $7.37 | 1,690 |
| 2015-09-04 | $8.70 | $8.70 | $8.70 | $8.70 | $7.19 | 1,500 |
| 2015-09-03 | $8.51 | $8.70 | $8.51 | $8.70 | $7.19 | 1,908 |
Citizens Bancshares Corp (CZBS) News Headlines
Recent Citizens Bancshares Corp (CZBS) News
Similar Companies to Citizens Bancshares Corp (CZBS) 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 | -- | -- | -- |