First Capital Real Estate Investment Trust (FCXXF) Exchange: PINK
Data as of Aug. 20, 2025
$13.29 ($0.00) 0.00%
First Capital Real Estate Investment Trust - Daily Information
Click for more stock information on First Capital Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.29 |
| Previous Close | $13.29 |
| High | $13.29 |
| Low | $13.29 |
| Adjusted Open | $13.29 |
| Previous Adjusted Close | $13.29 |
| Adjusted High | $13.29 |
| Adjusted Low | $13.29 |
Invest in First Capital Real Estate Investment Trust (FCXXF)
Key People First Capital Real Estate Investment Trust
| Employee | Position |
|---|---|
| Bernard J. McDonell | Chairman |
| Adam E. Paul | President, Chief Executive Officer & Director |
| Jordan Robins | Chief Operating Officer & Executive Vice President |
| Neil Downey | Chief Financial Officer |
| Brian F. Turnbull | Chief Information Officer |
| Emeka Mayes | Vice President-Investments |
| Leonard M. Abramsky | Trustee |
| Paul Campbell Douglas | Trustee |
| Annalisa King | Trustee |
| Aladin W. Mawani | Trustee |
| Andrea Mary Stephen | Trustee |
| Sheila Botting | Trustee |
| Ian Leigh Theodore Clarke | Trustee |
| Elle Agourias | Vice President-Accounting & Reporting |
| Alison Harnick | Secretary, General Counsel & Senior Vice President |
Historical Stock Data for First Capital Real Estate Investment Trust (FCXXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 16,949 |
| 2025-07-10 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 17,920 |
| 2025-07-09 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 545 |
| 2025-07-08 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 27,168 |
| 2025-07-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 21,536 |
| 2025-07-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 16,300 |
| 2025-07-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 32,036 |
| 2025-07-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 20 |
| 2025-06-30 | $13.04 | $13.29 | $13.04 | $13.29 | $13.29 | 11,406 |
| 2025-06-27 | $13.24 | $13.24 | $13.12 | $13.12 | $13.06 | 114,233 |
| 2025-06-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 62,000 |
| 2025-06-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 86,895 |
| 2025-06-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 12,404 |
| 2025-06-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 68,352 |
| 2025-06-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 84,885 |
| 2025-06-18 | $13.08 | $13.08 | $12.90 | $12.90 | $12.90 | 21,078 |
| 2025-06-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 35,089 |
| 2025-06-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 6,200 |
| 2025-06-13 | $13.07 | $13.09 | $13.05 | $13.07 | $13.07 | 15,404 |
| 2025-06-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 25,051 |
| 2025-06-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 79,294 |
| 2025-06-10 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 15,790 |
| 2025-06-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 26,078 |
| 2025-06-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 21,786 |
| 2025-06-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 6,881 |
| 2025-06-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,513 |
| 2025-06-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 5,661 |
| 2025-06-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 2,861 |
| 2025-05-30 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 30,990 |
| 2025-05-29 | $12.79 | $12.79 | $12.79 | $12.79 | $12.74 | 14,253 |
| 2025-05-28 | $12.79 | $12.79 | $12.79 | $12.79 | $12.74 | 9,721 |
| 2025-05-27 | $12.59 | $12.59 | $12.59 | $12.59 | $12.53 | 51,770 |
| 2025-05-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.53 | 12,333 |
| 2025-05-22 | $12.59 | $12.59 | $12.59 | $12.59 | $12.53 | 21,296 |
| 2025-05-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.53 | 101,392 |
| 2025-05-20 | $12.56 | $12.59 | $12.56 | $12.59 | $12.53 | 46,965 |
| 2025-05-19 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 0 |
| 2025-05-16 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 30,226 |
| 2025-05-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 20,034 |
| 2025-05-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 22,584 |
| 2025-05-13 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 15,120 |
| 2025-05-12 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 18,614 |
| 2025-05-09 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 1,075 |
| 2025-05-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 20,763 |
| 2025-05-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.43 | 28,918 |
| 2025-05-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.49 | 125,052 |
| 2025-05-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 130,228 |
| 2025-05-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 56,105 |
| 2025-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 84,700 |
| 2025-04-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 37,306 |
| 2025-04-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.60 | 41,992 |
| 2025-04-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.60 | 7,193 |
| 2025-04-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 63,902 |
| 2025-04-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 15,823 |
| 2025-04-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 401,128 |
| 2025-04-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-04-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 83 |
| 2025-04-16 | $11.72 | $11.78 | $11.70 | $11.70 | $11.70 | 1,730 |
| 2025-04-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2025-04-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2025-04-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 9,692 |
| 2025-04-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 76,766 |
| 2025-04-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 155,616 |
| 2025-04-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 17,856 |
| 2025-04-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 117,604 |
| 2025-04-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 22,032 |
| 2025-04-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 30,081 |
| 2025-04-02 | $11.68 | $11.68 | $11.66 | $11.66 | $11.66 | 27,328 |
| 2025-04-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 4,812 |
| 2025-03-31 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 128,563 |
| 2025-03-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.37 | 54,992 |
| 2025-03-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 3,526 |
| 2025-03-26 | $11.51 | $11.56 | $11.51 | $11.56 | $11.51 | 10,615 |
| 2025-03-25 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 13,666 |
| 2025-03-24 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 26,840 |
| 2025-03-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 27,784 |
| 2025-03-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 17,820 |
| 2025-03-19 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 63,592 |
| 2025-03-18 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 19,413 |
| 2025-03-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 10,698 |
| 2025-03-14 | $11.62 | $11.63 | $11.62 | $11.63 | $11.58 | 84,973 |
| 2025-03-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 36,606 |
| 2025-03-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 103,599 |
| 2025-03-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 69,871 |
| 2025-03-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 22,747 |
| 2025-03-07 | $12.05 | $12.05 | $11.86 | $11.86 | $11.86 | 17,840 |
| 2025-03-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 64,359 |
| 2025-03-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 585 |
| 2025-03-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 58,361 |
| 2025-03-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 102 |
| 2025-02-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 14,866 |
| 2025-02-27 | $11.76 | $11.76 | $11.76 | $11.76 | $11.71 | 18,800 |
| 2025-02-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.71 | 16,405 |
| 2025-02-25 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 13,512 |
| 2025-02-24 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 22,030 |
| 2025-02-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 17,421 |
| 2025-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 30,952 |
| 2025-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 78,259 |
| 2025-02-18 | $11.81 | $11.83 | $11.20 | $11.20 | $11.15 | 15,268 |
| 2025-02-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 61,800 |
| 2025-02-13 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 34,137 |
| 2025-02-12 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 25,915 |
| 2025-02-11 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 30,426 |
| 2025-02-10 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 16,530 |
| 2025-02-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 5,774 |
| 2025-02-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 26,321 |
| 2025-02-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 51,100 |
| 2025-02-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 39,987 |
| 2025-02-03 | $11.19 | $11.22 | $11.18 | $11.18 | $11.13 | 46,029 |
| 2025-01-31 | $11.54 | $11.54 | $11.45 | $11.45 | $11.40 | 53,233 |
| 2025-01-30 | $11.59 | $11.59 | $11.59 | $11.59 | $11.49 | 0 |
| 2025-01-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.49 | 0 |
| 2025-01-28 | $11.59 | $11.59 | $11.59 | $11.59 | $11.49 | 0 |
| 2025-01-27 | $11.59 | $11.59 | $11.59 | $11.59 | $11.49 | 201 |
| 2025-01-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2025-01-23 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 73,636 |
| 2025-01-22 | $11.64 | $11.64 | $11.64 | $11.64 | $11.54 | 75,501 |
| 2025-01-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 144,467 |
| 2025-01-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 55,317 |
| 2025-01-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 99,512 |
| 2025-01-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 2,878 |
| 2025-01-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 50,342 |
| 2025-01-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.45 | 16,716 |
| 2025-01-10 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 13,027 |
| 2025-01-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 52,979 |
| 2025-01-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 11,990 |
| 2025-01-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 33,973 |
| 2025-01-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 36,353 |
| 2025-01-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.78 | 3,957 |
| 2024-12-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.74 | 60,222 |
| 2024-12-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 5 |
| 2024-12-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 31 |
| 2024-12-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 400 |
| 2024-12-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 75 |
| 2024-12-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 0 |
| 2024-12-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 15,197 |
| 2024-12-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 49,320 |
| 2024-12-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 167,343 |
| 2024-12-17 | $12.31 | $12.50 | $12.27 | $12.50 | $12.34 | 3,532 |
| 2024-12-16 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 29,571 |
| 2024-12-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 86,863 |
| 2024-12-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 2,251 |
| 2024-12-11 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 500 |
| 2024-12-10 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 12,876 |
| 2024-12-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 21,956 |
| 2024-12-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 67,418 |
| 2024-12-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 83,466 |
| 2024-12-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 51,272 |
| 2024-12-03 | $12.76 | $12.76 | $12.62 | $12.62 | $12.62 | 35,104 |
| 2024-12-02 | $12.61 | $12.64 | $12.61 | $12.61 | $12.61 | 64,912 |
| 2024-11-29 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 50,970 |
| 2024-11-27 | $12.63 | $12.68 | $12.58 | $12.58 | $12.53 | 1,622 |
| 2024-11-26 | $12.39 | $12.48 | $12.39 | $12.44 | $12.39 | 3,223 |
| 2024-11-25 | $14.82 | $14.82 | $12.92 | $12.92 | $12.87 | 6,756 |
| 2024-11-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 4,193 |
| 2024-11-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2,455 |
| 2024-11-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 22,420 |
| 2024-11-19 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 39,451 |
| 2024-11-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 7,259 |
| 2024-11-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 4,041 |
| 2024-11-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 9,988 |
| 2024-11-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 16,826 |
| 2024-11-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 16,118 |
| 2024-11-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 39,152 |
| 2024-11-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 3,155 |
| 2024-11-07 | $13.05 | $13.05 | $13.01 | $13.05 | $13.05 | 7,753 |
| 2024-11-06 | $12.83 | $12.83 | $12.75 | $12.75 | $12.75 | 100,426 |
| 2024-11-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 26,498 |
| 2024-11-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 158 |
| 2024-11-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 158 |
| 2024-10-31 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 72 |
| 2024-10-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.82 | 0 |
| 2024-10-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.82 | 0 |
| 2024-10-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.82 | 601 |
| 2024-10-25 | $12.93 | $12.93 | $12.87 | $12.87 | $12.82 | 300 |
| 2024-10-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 2 |
| 2024-10-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 28 |
| 2024-10-22 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 50 |
| 2024-10-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 18 |
| 2024-10-18 | $13.22 | $13.22 | $13.21 | $13.21 | $13.15 | 6,236 |
| 2024-10-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.21 | 11 |
| 2024-10-16 | $13.26 | $13.26 | $13.26 | $13.26 | $13.21 | 100 |
| 2024-10-15 | $12.96 | $13.20 | $12.96 | $13.20 | $13.15 | 1,040 |
| 2024-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 0 |
| 2024-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 142 |
| 2024-10-10 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 625 |
| 2024-10-09 | $13.09 | $13.09 | $13.05 | $13.05 | $13.05 | 1,152 |
| 2024-10-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 2 |
| 2024-10-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1,905 |
| 2024-10-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 6,983 |
| 2024-10-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 148,465 |
| 2024-10-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 39,497 |
| 2024-10-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 35,504 |
| 2024-09-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 9,048 |
| 2024-09-27 | $13.95 | $13.95 | $13.76 | $13.76 | $13.76 | 25,853 |
| 2024-09-26 | $13.98 | $14.00 | $13.98 | $14.00 | $13.95 | 210 |
| 2024-09-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.90 | 6,800 |
| 2024-09-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 92,551 |
| 2024-09-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 48,418 |
| 2024-09-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 109,597 |
| 2024-09-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 23,860 |
| 2024-09-18 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 1,047 |
| 2024-09-17 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 2 |
| 2024-09-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 21 |
| 2024-09-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 15,039 |
| 2024-09-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.46 | 6,318 |
| 2024-09-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.46 | 71,891 |
| 2024-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 10,958 |
| 2024-09-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 388 |
| 2024-09-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 38,877 |
| 2024-09-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 21,731 |
| 2024-09-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 27,722 |
| 2024-09-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 48,483 |
| 2024-08-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 59,924 |
| 2024-08-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2024-08-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 15,012 |
| 2024-08-27 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2024-08-26 | $12.77 | $12.89 | $12.77 | $12.89 | $12.89 | 12,900 |
| 2024-08-23 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 40,000 |
| 2024-08-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 7,933 |
| 2024-08-21 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 5,590 |
| 2024-08-20 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 21,467 |
| 2024-08-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 6,677 |
| 2024-08-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 8,269 |
| 2024-08-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 12,082 |
| 2024-08-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 15,767 |
| 2024-08-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 25,663 |
| 2024-08-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 3,379 |
| 2024-08-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1,577 |
| 2024-08-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 14,562 |
| 2024-08-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 7,226 |
| 2024-08-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 6,042 |
| 2024-08-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 14 |
| 2024-08-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 30,012 |
| 2024-08-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 19,972 |
| 2024-07-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 79,585 |
| 2024-07-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,041 |
| 2024-07-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 17,620 |
| 2024-07-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-07-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-07-24 | $11.99 | $11.99 | $11.85 | $11.85 | $11.85 | 8,496 |
| 2024-07-23 | $11.64 | $11.64 | $11.62 | $11.62 | $11.62 | 600 |
| 2024-07-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2024-07-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 100 |
| 2024-07-18 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2 |
| 2024-07-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2024-07-16 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 31 |
| 2024-07-15 | $11.47 | $11.51 | $11.47 | $11.51 | $11.51 | 1,046 |
| 2024-07-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-07-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-07-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 226 |
| 2024-07-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-07-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 20 |
| 2024-07-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-07-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-07-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-07-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-06-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 1,327 |
| 2024-06-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 11 |
| 2024-06-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 2 |
| 2024-06-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 444 |
| 2024-06-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 0 |
| 2024-06-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 0 |
| 2024-06-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 859 |
| 2024-06-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.66 | 85 |
| 2024-06-14 | $10.73 | $10.73 | $10.73 | $10.73 | $10.66 | 100 |
| 2024-06-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 0 |
| 2024-06-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 3 |
| 2024-06-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 40 |
| 2024-06-10 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 0 |
| 2024-06-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 0 |
| 2024-06-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 0 |
| 2024-06-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2024-06-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-06-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2024-05-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 161,467 |
| 2024-05-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 16 |
| 2024-05-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 0 |
| 2024-05-28 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 355 |
| 2024-05-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 1,312 |
| 2024-05-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 33,936 |
| 2024-05-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 66,246 |
| 2024-05-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 14,602 |
| 2024-05-20 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 1 |
| 2024-05-17 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 33,861 |
| 2024-05-16 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 24,930 |
| 2024-05-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 43,591 |
| 2024-05-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 15,915 |
| 2024-05-13 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 1,056 |
| 2024-05-10 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 1,904 |
| 2024-05-09 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 7,887 |
| 2024-05-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 16,991 |
| 2024-05-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 7,438 |
| 2024-05-06 | $11.18 | $11.18 | $11.12 | $11.12 | $11.07 | 3,131 |
| 2024-05-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 6 |
| 2024-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 15,636 |
| 2024-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10,408 |
| 2024-04-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 35,004 |
| 2024-04-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 4,714 |
| 2024-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 13,314 |
| 2024-04-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 73,562 |
| 2024-04-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 13,060 |
| 2024-04-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 16,177 |
| 2024-04-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 25,859 |
| 2024-04-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 47,287 |
| 2024-04-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 35,313 |
| 2024-04-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 148,010 |
| 2024-04-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 86,405 |
| 2024-04-15 | $10.87 | $10.87 | $10.71 | $10.71 | $10.71 | 30,856 |
| 2024-04-12 | $10.92 | $10.96 | $10.92 | $10.96 | $10.96 | 7,033 |
| 2024-04-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 63,707 |
| 2024-04-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 5,220 |
| 2024-04-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 6,600 |
| 2024-04-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-03-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 12,683 |
| 2024-03-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 28,126 |
| 2024-03-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 11,030 |
| 2024-03-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 18,803 |
| 2024-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 13,135 |
| 2024-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 55,190 |
| 2024-03-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 27,825 |
| 2024-03-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 16,139 |
| 2024-03-18 | $11.54 | $11.54 | $11.53 | $11.53 | $11.48 | 41,977 |
| 2024-03-15 | $11.67 | $11.67 | $11.67 | $11.67 | $11.62 | 78,772 |
| 2024-03-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.62 | 0 |
| 2024-03-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.62 | 13,949 |
| 2024-03-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 245 |
| 2024-03-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 5 |
| 2024-03-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 25,865 |
| 2024-03-07 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 19,519 |
| 2024-03-06 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 6,725 |
| 2024-03-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 7,368 |
| 2024-03-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 16,500 |
| 2024-03-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 22,378 |
| 2024-02-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 35,818 |
| 2024-02-28 | $11.58 | $11.68 | $11.58 | $11.68 | $11.68 | 69,518 |
| 2024-02-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.05 | 201 |
| 2024-02-26 | $12.20 | $12.20 | $12.10 | $12.10 | $12.05 | 653 |
| 2024-02-23 | $12.09 | $12.13 | $12.09 | $12.13 | $12.08 | 10,022 |
| 2024-02-22 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 26,016 |
| 2024-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-02-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 9,929 |
| 2024-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 9,496 |
| 2024-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 2,151 |
| 2024-02-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 6,595 |
| 2024-02-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 11,800 |
| 2024-02-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 11,147 |
| 2024-02-09 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 8,374 |
| 2024-02-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 46,274 |
| 2024-02-07 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 14,454 |
| 2024-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 16,532 |
| 2024-02-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 14,846 |
| 2024-02-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 7,010 |
| 2024-02-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 26,171 |
| 2024-01-31 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 41,927 |
| 2024-01-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 97,721 |
| 2024-01-29 | $11.53 | $11.56 | $11.53 | $11.56 | $11.51 | 92,289 |
| 2024-01-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 45,298 |
| 2024-01-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 47,198 |
| 2024-01-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 21,427 |
| 2024-01-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 42,276 |
| 2024-01-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 45,134 |
| 2024-01-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 26,100 |
| 2024-01-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.02 | 11,800 |
| 2024-01-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.31 | 32,287 |
| 2024-01-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.31 | 117,815 |
| 2024-01-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 709 |
| 2024-01-11 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 50,900 |
| 2024-01-10 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 87,962 |
| 2024-01-09 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 35,661 |
| 2024-01-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 4,559 |
| 2024-01-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.59 | 6,869 |
| 2024-01-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.49 | 4,693 |
| 2024-01-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.49 | 32,259 |
| 2024-01-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.49 | 4,221 |
| 2023-12-29 | $11.54 | $11.54 | $11.54 | $11.54 | $11.49 | 7,625 |
| 2023-12-28 | $11.49 | $11.49 | $11.49 | $11.49 | $11.44 | 5,613 |
| 2023-12-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.44 | 7,126 |
| 2023-12-26 | $12.42 | $12.42 | $12.41 | $12.41 | $12.30 | 740 |
| 2023-12-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.19 | 11,788 |
| 2023-12-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.19 | 1,360 |
| 2023-12-20 | $11.34 | $11.34 | $11.30 | $11.30 | $11.19 | 31,305 |
| 2023-12-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 27,561 |
| 2023-12-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 24,762 |
| 2023-12-15 | $11.11 | $11.20 | $11.11 | $11.20 | $11.10 | 4,409 |
| 2023-12-14 | $11.29 | $11.29 | $11.29 | $11.29 | $11.19 | 11,238 |
| 2023-12-13 | $10.98 | $10.99 | $10.98 | $10.99 | $10.89 | 13,387 |
| 2023-12-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.47 | 11,400 |
| 2023-12-11 | $10.59 | $10.59 | $10.57 | $10.57 | $10.47 | 30,362 |
| 2023-12-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 16,323 |
| 2023-12-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 15,424 |
| 2023-12-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.00 | 562 |
| 2023-12-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 21,496 |
| 2023-12-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 29,799 |
| 2023-12-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 27,036 |
| 2023-11-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 1,639 |
| 2023-11-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 14,900 |
| 2023-11-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.99 | 21,461 |
| 2023-11-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.37 | 9,593 |
| 2023-11-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.37 | 2,300 |
| 2023-11-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.37 | 10,079 |
| 2023-11-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.37 | 8,800 |
| 2023-11-20 | $10.14 | $12.74 | $10.13 | $12.55 | $12.37 | 24,383 |
| 2023-11-17 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 12,401 |
| 2023-11-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 24,091 |
| 2023-11-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 30,915 |
| 2023-11-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 12,101 |
| 2023-11-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 14,447 |
| 2023-11-10 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 15,487 |
| 2023-11-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 25,834 |
| 2023-11-08 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 17,561 |
| 2023-11-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 8,887 |
| 2023-11-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 39,703 |
| 2023-11-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 34,944 |
| 2023-11-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 88,662 |
| 2023-11-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 105,815 |
| 2023-10-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 137,390 |
| 2023-10-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 77,149 |
| 2023-10-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.18 | 100,580 |
| 2023-10-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.18 | 83,046 |
| 2023-10-25 | $9.36 | $9.36 | $9.36 | $9.36 | $9.18 | 74,967 |
| 2023-10-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.18 | 54,247 |
| 2023-10-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.18 | 4,601 |
| 2023-10-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 26,940 |
| 2023-10-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-10-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 17,832 |
| 2023-10-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1 |
| 2023-10-16 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 4,842 |
| 2023-10-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 56,395 |
| 2023-10-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 12,856 |
| 2023-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 40,333 |
| 2023-10-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 3,273 |
| 2023-10-09 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 5,375 |
| 2023-10-05 | $9.70 | $9.70 | $9.47 | $9.47 | $9.47 | 5,290 |
| 2023-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 56,237 |
| 2023-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,025 |
| 2023-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 23,265 |
| 2023-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2023-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 957 |
| 2023-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.83 | 29,776 |
| 2023-09-25 | $10.38 | $10.39 | $10.38 | $10.39 | $10.31 | 500 |
| 2023-09-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.31 | 100 |
| 2023-09-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.82 | 2 |
| 2023-09-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 63 |
| 2023-09-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2023-09-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2023-09-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-09-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-09-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 555 |
| 2023-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3 |
| 2023-09-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 80 |
| 2023-09-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-09-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-09-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-09-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6 |
| 2023-09-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-08-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 4,449 |
| 2023-08-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-08-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 0 |
| 2023-08-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 3 |
| 2023-08-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 121 |
| 2023-08-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 0 |
| 2023-08-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 0 |
| 2023-08-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 0 |
| 2023-08-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 100 |
| 2023-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| 2023-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
| 2023-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 8,055 |
| 2023-08-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 72 |
| 2023-08-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2023-08-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
| 2023-08-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 246 |
| 2023-08-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-07-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-07-28 | $11.26 | $11.26 | $10.92 | $10.92 | $10.92 | 246 |
| 2023-07-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.34 | 100 |
| 2023-07-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2023-07-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 5,778 |
| 2023-07-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 3 |
| 2023-07-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 12,695 |
| 2023-07-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2023-07-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 100 |
| 2023-07-18 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2023-07-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2023-07-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-07-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-07-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 9,236 |
| 2023-07-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-07-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2023-07-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-07-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 120 |
| 2023-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-07-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 258 |
| 2023-06-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 156 |
| 2023-06-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 57,288 |
| 2023-06-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2023-06-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 75 |
| 2023-06-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 1,775 |
| 2023-06-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 0 |
| 2023-06-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 281 |
| 2023-06-20 | $11.31 | $11.31 | $11.27 | $11.27 | $11.21 | 400 |
| 2023-06-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 600 |
| 2023-06-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 1 |
| 2023-06-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2023-06-05 | $11.21 | $11.21 | $10.97 | $10.97 | $10.91 | 229 |
| 2023-06-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-06-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-31 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-30 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 10 |
| 2023-05-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-22 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 60 |
| 2023-05-19 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 17 |
| 2023-05-18 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-17 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-16 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-11 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 18 |
| 2023-05-10 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 72,966 |
| 2023-05-09 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 35 |
| 2023-05-08 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2023-05-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 25 |
| 2023-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 16 |
| 2023-05-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 100 |
| 2023-05-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 13 |
| 2023-04-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 134 |
| 2023-04-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 0 |
| 2023-04-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 8 |
| 2023-04-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 151 |
| 2023-04-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 18 |
| 2023-04-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 100 |
| 2023-04-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 1 |
| 2023-04-17 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 0 |
| 2023-04-14 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 0 |
| 2023-04-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 0 |
| 2023-04-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 21 |
| 2023-04-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 1 |
| 2023-04-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.51 | 0 |
| 2023-04-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-04-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 25 |
| 2023-04-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 100 |
| 2023-04-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-03-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 100 |
| 2023-03-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-29 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 391 |
| 2023-03-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-03-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-03-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 261 |
| 2023-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 90 |
| 2023-03-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-20 | $11.37 | $11.37 | $10.55 | $10.55 | $10.55 | 2,101 |
| 2023-03-17 | $11.35 | $11.35 | $11.28 | $11.28 | $11.28 | 6,159 |
| 2023-03-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 11 |
| 2023-03-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-03-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-03-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-03-10 | $11.82 | $11.86 | $11.82 | $11.86 | $11.86 | 360 |
| 2023-03-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-03-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-03-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-03-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-03-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-03-02 | $12.91 | $13.01 | $12.83 | $12.83 | $12.83 | 1,100 |
| 2023-03-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 100 |
| 2023-02-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 10,277 |
| 2023-02-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1 |
| 2023-02-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.10 | 0 |
| 2023-02-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.10 | 0 |
| 2023-02-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.10 | 500 |
| 2023-02-21 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 25 |
| 2023-02-17 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-16 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-14 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-13 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-09 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-08 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 0 |
| 2023-02-07 | $13.12 | $13.12 | $13.12 | $13.12 | $13.07 | 3,004 |
| 2023-02-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 0 |
| 2023-02-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 0 |
| 2023-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 0 |
| 2023-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 10 |
| 2023-01-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 24,423 |
| 2023-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 1 |
| 2023-01-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 0 |
| 2023-01-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 0 |
| 2023-01-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 20 |
| 2023-01-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 0 |
| 2023-01-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 11 |
| 2023-01-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 3,901 |
| 2023-01-19 | $13.34 | $13.34 | $13.34 | $13.34 | $13.23 | 0 |
| 2023-01-18 | $13.34 | $13.34 | $13.34 | $13.34 | $13.23 | 0 |
| 2023-01-17 | $13.34 | $13.34 | $13.34 | $13.34 | $13.23 | 0 |
| 2023-01-13 | $13.34 | $13.34 | $13.34 | $13.34 | $13.23 | 100 |
| 2023-01-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.72 | 0 |
| 2023-01-11 | $12.81 | $12.82 | $12.81 | $12.82 | $12.72 | 501 |
| 2023-01-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 0 |
| 2023-01-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 0 |
| 2023-01-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 2 |
| 2023-01-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 1 |
| 2023-01-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 1,000 |
| 2023-01-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.36 | 0 |
| 2022-12-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-12-29 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 22 |
| 2022-12-28 | $12.46 | $12.46 | $12.46 | $12.46 | $12.40 | 1 |
| 2022-12-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.40 | 0 |
| 2022-12-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.40 | 0 |
| 2022-12-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.40 | 0 |
| 2022-12-21 | $12.46 | $12.46 | $12.46 | $12.46 | $12.40 | 700 |
| 2022-12-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-12-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-12-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 1,483 |
| 2022-12-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-12-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 306,479 |
| 2022-12-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-12-12 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 21,737 |
| 2022-12-09 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-08 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-12-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-11-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 21,737 |
| 2022-11-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-11-28 | $12.47 | $12.47 | $12.47 | $12.47 | $12.41 | 0 |
| 2022-11-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-11-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-11-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-11-21 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 800 |
| 2022-11-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1,505 |
| 2022-11-17 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-11-16 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-11-15 | $12.61 | $12.61 | $12.59 | $12.59 | $12.59 | 800 |
| 2022-11-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 73 |
| 2022-11-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-11-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-10-31 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-10-28 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-10-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.09 | 0 |
| 2022-10-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.09 | 0 |
| 2022-10-25 | $11.14 | $11.14 | $11.14 | $11.14 | $11.09 | 600 |
| 2022-10-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 0 |
| 2022-10-21 | $10.81 | $10.93 | $10.81 | $10.93 | $10.88 | 825 |
| 2022-10-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 0 |
| 2022-10-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 5,337 |
| 2022-10-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 99 |
| 2022-10-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 1 |
| 2022-10-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2022-10-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,060 |
| 2022-10-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,000 |
| 2022-10-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-10-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-10-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 26 |
| 2022-10-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1 |
| 2022-10-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-10-03 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 300 |
| 2022-09-30 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-09-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 10,000 |
| 2022-09-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-09-27 | $10.71 | $10.72 | $10.71 | $10.72 | $10.67 | 10,000 |
| 2022-09-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.66 | 0 |
| 2022-09-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.66 | 200 |
| 2022-09-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 980 |
| 2022-09-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-12 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 0 |
| 2022-09-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 50 |
| 2022-09-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 5 |
| 2022-09-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-09-06 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-09-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-09-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-31 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 16,488 |
| 2022-08-30 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-29 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2022-08-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 1 |
| 2022-08-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2022-08-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2022-08-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2022-08-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2022-08-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-18 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-17 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 35 |
| 2022-08-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-12 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 95 |
| 2022-08-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 24 |
| 2022-08-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-08-03 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 1,800 |
| 2022-08-02 | $12.02 | $12.02 | $11.84 | $11.85 | $11.85 | 1,901 |
| 2022-08-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-07-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-07-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-07-27 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-25 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 0 |
| 2022-07-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 500 |
| 2022-07-18 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 0 |
| 2022-07-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 0 |
| 2022-07-14 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 500 |
| 2022-07-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.38 | 0 |
| 2022-07-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.38 | 0 |
| 2022-07-11 | $11.41 | $11.41 | $11.41 | $11.41 | $11.38 | 0 |
| 2022-07-08 | $11.41 | $11.41 | $11.41 | $11.41 | $11.38 | 100 |
| 2022-07-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 0 |
| 2022-07-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.41 | 100 |
| 2022-07-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.31 | 0 |
| 2022-07-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.31 | 0 |
| 2022-06-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.31 | 0 |
| 2022-06-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.31 | 2,627 |
| 2022-06-28 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 11,027 |
| 2022-06-27 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-24 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-23 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-22 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-21 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 5,235 |
| 2022-06-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 813 |
| 2022-06-14 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-13 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 90 |
| 2022-06-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 1 |
| 2022-06-09 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 0 |
| 2022-06-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 90 |
| 2022-06-02 | $12.33 | $12.35 | $12.32 | $12.34 | $12.28 | 1,100 |
| 2022-06-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.18 | 0 |
| 2022-05-31 | $12.24 | $12.24 | $12.24 | $12.24 | $12.18 | 0 |
| 2022-05-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.18 | 2,100 |
| 2022-05-26 | $12.11 | $12.11 | $12.11 | $12.11 | $12.05 | 2,100 |
| 2022-05-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-23 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-20 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 0 |
| 2022-05-13 | $11.57 | $11.57 | $11.57 | $11.57 | $11.51 | 759 |
| 2022-05-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2022-05-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 2 |
| 2022-05-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2022-05-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.04 | 0 |
| 2022-05-06 | $12.10 | $12.10 | $12.09 | $12.09 | $12.04 | 624 |
| 2022-05-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.52 | 1 |
| 2022-05-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.52 | 100 |
| 2022-05-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.52 | 0 |
| 2022-05-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.52 | 100 |
| 2022-04-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.45 | 100 |
| 2022-04-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.88 | 0 |
| 2022-04-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 0 |
| 2022-04-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 1 |
| 2022-04-11 | $13.98 | $13.98 | $13.95 | $13.95 | $13.86 | 1,400 |
| 2022-04-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2022-04-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2022-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2022-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2022-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 3,001 |
| 2022-04-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.30 | 0 |
| 2022-03-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.30 | 0 |
| 2022-03-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.30 | 0 |
| 2022-03-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2022-03-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2022-03-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2022-03-24 | $14.51 | $14.51 | $14.40 | $14.40 | $14.28 | 500 |
| 2022-03-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.17 | 0 |
| 2022-03-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.17 | 0 |
| 2022-03-21 | $14.30 | $14.31 | $14.29 | $14.29 | $14.17 | 302 |
| 2022-03-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 0 |
| 2022-03-17 | $14.30 | $14.42 | $14.30 | $14.40 | $14.28 | 1,000 |
| 2022-03-16 | $14.30 | $14.30 | $14.22 | $14.22 | $14.10 | 200 |
| 2022-03-15 | $13.96 | $14.08 | $13.95 | $14.06 | $13.94 | 1,000 |
| 2022-03-14 | $14.42 | $14.42 | $14.25 | $14.25 | $14.13 | 500 |
| 2022-03-11 | $14.34 | $14.34 | $14.34 | $14.34 | $14.22 | 0 |
| 2022-03-10 | $14.32 | $14.34 | $14.32 | $14.34 | $14.22 | 300 |
| 2022-03-09 | $14.13 | $14.13 | $14.13 | $14.13 | $14.01 | 100 |
| 2022-03-08 | $13.81 | $13.81 | $13.81 | $13.81 | $13.69 | 102 |
| 2022-03-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 35 |
| 2022-03-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 0 |
| 2022-03-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 40 |
| 2022-03-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 0 |
| 2022-03-01 | $14.20 | $14.20 | $14.15 | $14.15 | $14.03 | 2,500 |
| 2022-02-28 | $14.24 | $14.30 | $14.22 | $14.22 | $14.10 | 440 |
| 2022-02-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 100 |
| 2022-02-24 | $14.17 | $14.26 | $14.11 | $14.26 | $1.96 | 1,900 |
| 2022-02-23 | $14.50 | $14.50 | $14.50 | $14.50 | $1.99 | 0 |
| 2022-02-22 | $14.02 | $14.50 | $14.02 | $14.50 | $1.99 | 200 |
| 2022-02-18 | $14.83 | $14.83 | $14.83 | $14.83 | $2.04 | 1,100 |
| 2022-02-17 | $14.90 | $14.90 | $14.88 | $14.88 | $2.04 | 200 |
| 2022-02-16 | $14.26 | $14.26 | $14.26 | $14.26 | $1.96 | 100 |
| 2022-02-15 | $14.05 | $14.13 | $14.05 | $14.09 | $1.93 | 400 |
| 2022-02-14 | $13.91 | $13.91 | $13.91 | $13.91 | $1.91 | 100 |
| 2022-02-11 | $14.11 | $14.11 | $13.90 | $13.90 | $1.91 | 300 |
| 2022-02-10 | $13.93 | $13.93 | $13.93 | $13.93 | $1.91 | 0 |
| 2022-02-09 | $13.93 | $13.93 | $13.93 | $13.93 | $1.91 | 300 |
| 2022-02-08 | $13.75 | $13.77 | $13.73 | $13.73 | $1.88 | 600 |
| 2022-02-07 | $13.81 | $13.84 | $13.81 | $13.81 | $1.90 | 1,008 |
| 2022-02-04 | $14.09 | $14.09 | $14.09 | $14.09 | $1.93 | 0 |
| 2022-02-03 | $14.09 | $14.09 | $14.09 | $14.09 | $1.93 | 10 |
| 2022-02-02 | $14.09 | $14.09 | $14.09 | $14.09 | $1.93 | 100 |
| 2022-02-01 | $13.91 | $13.91 | $13.91 | $13.91 | $1.91 | 6,504 |
| 2022-01-31 | $13.91 | $13.91 | $13.91 | $13.91 | $1.91 | 0 |
| 2022-01-28 | $13.95 | $13.95 | $13.91 | $13.91 | $1.91 | 10,439 |
| 2022-01-27 | $13.79 | $13.81 | $13.75 | $13.81 | $1.89 | 700 |
| 2022-01-26 | $14.15 | $14.15 | $13.85 | $13.85 | $1.90 | 209 |
| 2022-01-25 | $14.00 | $14.00 | $14.00 | $14.00 | $1.92 | 100 |
| 2022-01-24 | $13.78 | $13.89 | $13.78 | $13.89 | $1.90 | 1,070 |
| 2022-01-21 | $14.30 | $14.30 | $14.17 | $14.17 | $1.94 | 401 |
| 2022-01-20 | $14.88 | $14.88 | $14.88 | $14.88 | $2.04 | 102 |
| 2022-01-19 | $14.82 | $14.82 | $14.74 | $14.74 | $2.02 | 1,100 |
| 2022-01-18 | $14.75 | $14.75 | $14.73 | $14.73 | $2.02 | 401 |
| 2022-01-14 | $15.07 | $15.07 | $15.07 | $15.07 | $2.06 | 0 |
| 2022-01-13 | $15.07 | $15.07 | $15.07 | $15.07 | $2.06 | 389 |
| 2022-01-12 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 0 |
| 2022-01-11 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 0 |
| 2022-01-10 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 10 |
| 2022-01-07 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 0 |
| 2022-01-06 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 0 |
| 2022-01-05 | $14.73 | $14.73 | $14.73 | $14.73 | $2.02 | 0 |
| 2022-01-04 | $14.72 | $14.73 | $14.71 | $14.73 | $2.02 | 1,400 |
| 2022-01-03 | $14.83 | $14.83 | $14.83 | $14.83 | $2.03 | 0 |
| 2021-12-31 | $14.82 | $14.83 | $14.82 | $14.83 | $2.03 | 2,000 |
| 2021-12-30 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-29 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-28 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-27 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-23 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-22 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-21 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-20 | $14.12 | $14.12 | $14.12 | $14.12 | $1.93 | 0 |
| 2021-12-17 | $14.13 | $14.13 | $14.12 | $14.12 | $1.93 | 436 |
| 2021-12-16 | $13.64 | $13.64 | $13.64 | $13.64 | $1.86 | 0 |
| 2021-12-15 | $13.64 | $13.64 | $13.64 | $13.64 | $1.86 | 0 |
| 2021-12-14 | $13.64 | $13.64 | $13.64 | $13.64 | $1.86 | 0 |
| 2021-12-13 | $13.64 | $13.64 | $13.64 | $13.64 | $1.86 | 250 |
| 2021-12-10 | $14.19 | $14.19 | $14.19 | $14.19 | $1.94 | 9,645 |
| 2021-12-09 | $14.19 | $14.19 | $14.19 | $14.19 | $1.94 | 0 |
| 2021-12-08 | $14.19 | $14.19 | $14.19 | $14.19 | $1.94 | 309 |
| 2021-12-07 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 0 |
| 2021-12-06 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 0 |
| 2021-12-03 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 0 |
| 2021-12-02 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 0 |
| 2021-12-01 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 0 |
| 2021-11-30 | $13.55 | $13.55 | $13.55 | $13.55 | $1.85 | 17,342 |
| 2021-11-29 | $14.74 | $14.74 | $14.74 | $14.74 | $2.02 | 0 |
| 2021-11-26 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-24 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-23 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-22 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-19 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-18 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-17 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-16 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-15 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 7 |
| 2021-11-12 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-11 | $15.14 | $15.14 | $14.74 | $14.74 | $2.01 | 1,320 |
| 2021-11-10 | $14.48 | $14.48 | $14.48 | $14.48 | $1.98 | 0 |
| 2021-11-09 | $14.48 | $14.48 | $14.48 | $14.48 | $1.98 | 0 |
| 2021-11-08 | $14.48 | $14.48 | $14.48 | $14.48 | $1.98 | 0 |
| 2021-11-05 | $14.48 | $14.48 | $14.48 | $14.48 | $1.98 | 22 |
| 2021-11-04 | $14.48 | $14.48 | $14.48 | $14.48 | $1.98 | 0 |
| 2021-11-03 | $14.35 | $14.48 | $14.35 | $14.48 | $1.98 | 1,800 |
| 2021-11-02 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-11-01 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 2,203 |
| 2021-10-29 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-10-28 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-10-27 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-10-26 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-10-25 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 0 |
| 2021-10-22 | $14.74 | $14.74 | $14.74 | $14.74 | $2.01 | 2,203 |
| 2021-10-21 | $14.77 | $14.79 | $14.74 | $14.74 | $2.01 | 13,600 |
| 2021-10-20 | $14.78 | $14.78 | $14.78 | $14.78 | $2.01 | 0 |
| 2021-10-19 | $14.78 | $14.78 | $14.78 | $14.78 | $2.01 | 250 |
| 2021-10-18 | $14.81 | $14.81 | $14.81 | $14.81 | $2.02 | 16 |
| 2021-10-15 | $14.81 | $14.81 | $14.81 | $14.81 | $2.02 | 50 |
| 2021-10-14 | $14.82 | $14.82 | $14.81 | $14.81 | $2.02 | 1,000 |
| 2021-10-13 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-12 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-11 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-08 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-07 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-06 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-05 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-10-04 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 1 |
| 2021-10-01 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-30 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-29 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-28 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 10 |
| 2021-09-27 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-24 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-23 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-22 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 4 |
| 2021-09-21 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-20 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-17 | $14.09 | $14.09 | $14.09 | $14.09 | $1.92 | 0 |
| 2021-09-16 | $14.20 | $14.22 | $14.09 | $14.09 | $1.92 | 20,004 |
| 2021-09-15 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-14 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-13 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-10 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-09 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-08 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 0 |
| 2021-09-07 | $14.21 | $14.21 | $14.21 | $14.21 | $1.93 | 2,200 |
| 2021-09-03 | $14.39 | $14.39 | $14.39 | $14.39 | $1.95 | 0 |
| 2021-09-02 | $14.39 | $14.39 | $14.39 | $14.39 | $1.95 | 0 |
| 2021-09-01 | $14.39 | $14.39 | $14.39 | $14.39 | $1.95 | 1,750 |
| 2021-08-31 | $14.47 | $14.47 | $14.47 | $14.47 | $1.97 | 1,303 |
| 2021-08-30 | $14.47 | $14.47 | $14.47 | $14.47 | $1.97 | 0 |
| 2021-08-27 | $14.47 | $14.47 | $14.47 | $14.47 | $1.96 | 2,000 |
| 2021-08-26 | $13.50 | $13.50 | $13.50 | $13.50 | $1.83 | 0 |
| 2021-08-25 | $13.50 | $13.50 | $13.50 | $13.50 | $1.83 | 0 |
| 2021-08-24 | $13.50 | $13.50 | $13.50 | $13.50 | $1.83 | 0 |
| 2021-08-23 | $13.50 | $13.50 | $13.50 | $13.50 | $1.83 | 0 |
| 2021-08-20 | $13.50 | $13.50 | $13.50 | $13.50 | $1.83 | 100 |
| 2021-08-19 | $14.08 | $14.08 | $14.08 | $14.08 | $1.91 | 0 |
| 2021-08-18 | $14.08 | $14.08 | $14.08 | $14.08 | $1.91 | 500 |
| 2021-08-17 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-16 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-13 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-12 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-11 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-10 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-08-09 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 2,000 |
| 2021-08-06 | $14.65 | $14.80 | $14.65 | $14.75 | $2.00 | 2,714 |
| 2021-08-05 | $14.49 | $14.49 | $14.49 | $14.49 | $1.97 | 0 |
| 2021-08-04 | $14.49 | $14.49 | $14.49 | $14.49 | $1.97 | 0 |
| 2021-08-03 | $14.44 | $14.49 | $14.44 | $14.49 | $1.97 | 2,000 |
| 2021-08-02 | $14.53 | $14.53 | $14.53 | $14.53 | $1.97 | 0 |
| 2021-07-30 | $14.53 | $14.53 | $14.53 | $14.53 | $1.97 | 1,000 |
| 2021-07-29 | $14.42 | $14.44 | $14.42 | $14.44 | $1.96 | 1,900 |
| 2021-07-28 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-27 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-26 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-23 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-22 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-21 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-20 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 72 |
| 2021-07-19 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 72 |
| 2021-07-16 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 0 |
| 2021-07-15 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 5 |
| 2021-07-14 | $14.67 | $14.67 | $14.67 | $14.67 | $1.99 | 298 |
| 2021-07-13 | $14.28 | $14.28 | $14.28 | $14.28 | $1.93 | 0 |
| 2021-07-12 | $14.28 | $14.28 | $14.28 | $14.28 | $1.93 | 0 |
| 2021-07-09 | $14.28 | $14.28 | $14.28 | $14.28 | $1.93 | 0 |
| 2021-07-08 | $14.29 | $14.29 | $14.28 | $14.28 | $1.93 | 1,504 |
| 2021-07-07 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-07-06 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-07-02 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-07-01 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-06-30 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 10 |
| 2021-06-29 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-06-28 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-06-25 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 0 |
| 2021-06-24 | $14.64 | $14.64 | $14.64 | $14.64 | $1.98 | 60 |
| 2021-06-23 | $14.65 | $14.65 | $14.64 | $14.64 | $1.98 | 500 |
| 2021-06-22 | $14.54 | $14.54 | $14.54 | $14.54 | $1.97 | 0 |
| 2021-06-21 | $14.54 | $14.54 | $14.54 | $14.54 | $1.97 | 0 |
| 2021-06-18 | $14.54 | $14.54 | $14.54 | $14.54 | $1.97 | 23,167 |
| 2021-06-17 | $14.54 | $14.54 | $14.54 | $14.54 | $1.97 | 0 |
| 2021-06-16 | $14.54 | $14.54 | $14.54 | $14.54 | $1.97 | 1,102,013 |
| 2021-06-15 | $14.99 | $14.99 | $14.99 | $14.99 | $2.03 | 1 |
| 2021-06-14 | $14.99 | $14.99 | $14.99 | $14.99 | $2.03 | 0 |
| 2021-06-11 | $14.99 | $14.99 | $14.99 | $14.99 | $2.03 | 50 |
| 2021-06-10 | $14.99 | $14.99 | $14.99 | $14.99 | $2.03 | 1,000 |
| 2021-06-09 | $15.06 | $15.06 | $15.06 | $15.06 | $2.04 | 0 |
| 2021-06-08 | $15.06 | $15.06 | $15.06 | $15.06 | $2.04 | 5 |
| 2021-06-07 | $15.06 | $15.06 | $15.06 | $15.06 | $2.04 | 1,000 |
| 2021-06-04 | $14.86 | $14.86 | $14.86 | $14.86 | $2.01 | 0 |
| 2021-06-03 | $14.86 | $14.86 | $14.86 | $14.86 | $2.01 | 1,000 |
| 2021-06-02 | $14.76 | $14.76 | $14.76 | $14.76 | $2.00 | 29 |
| 2021-06-01 | $14.76 | $14.76 | $14.76 | $14.76 | $2.00 | 119 |
| 2021-05-28 | $14.76 | $14.76 | $14.76 | $14.76 | $2.00 | 171 |
| 2021-05-27 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 4,516 |
| 2021-05-26 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-05-25 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 19 |
| 2021-05-24 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-05-21 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-05-20 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 0 |
| 2021-05-19 | $14.48 | $14.48 | $14.48 | $14.48 | $1.96 | 1,590 |
| 2021-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $1.96 | 0 |
| 2021-05-17 | $14.50 | $14.50 | $14.50 | $14.50 | $1.96 | 1,000 |
| 2021-05-14 | $14.37 | $14.37 | $14.37 | $14.37 | $1.94 | 0 |
| 2021-05-13 | $14.37 | $14.37 | $14.37 | $14.37 | $1.94 | 40 |
| 2021-05-12 | $14.37 | $14.37 | $14.37 | $14.37 | $1.94 | 5 |
| 2021-05-11 | $14.32 | $14.37 | $14.32 | $14.37 | $1.94 | 2,005 |
| 2021-05-10 | $14.99 | $14.99 | $14.99 | $14.99 | $2.03 | 410 |
| 2021-05-07 | $14.24 | $14.24 | $14.24 | $14.24 | $1.93 | 22,821 |
| 2021-05-06 | $14.24 | $14.24 | $14.24 | $14.24 | $1.93 | 0 |
| 2021-05-05 | $14.23 | $14.24 | $14.23 | $14.24 | $1.93 | 1,000 |
| 2021-05-04 | $14.69 | $14.69 | $14.42 | $14.42 | $1.95 | 800 |
| 2021-05-03 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 0 |
| 2021-04-30 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 0 |
| 2021-04-29 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 0 |
| 2021-04-28 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 7,200 |
| 2021-04-27 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 0 |
| 2021-04-26 | $13.92 | $13.92 | $13.92 | $13.92 | $1.88 | 2,000 |
| 2021-04-23 | $13.85 | $13.85 | $13.85 | $13.85 | $1.87 | 0 |
| 2021-04-22 | $13.85 | $13.85 | $13.85 | $13.85 | $1.87 | 0 |
| 2021-04-21 | $13.85 | $13.85 | $13.85 | $13.85 | $1.87 | 0 |
| 2021-04-20 | $13.85 | $13.85 | $13.85 | $13.85 | $1.87 | 0 |
| 2021-04-19 | $13.86 | $13.86 | $13.85 | $13.85 | $1.87 | 2,000 |
| 2021-04-16 | $13.93 | $13.93 | $13.92 | $13.92 | $1.88 | 2,000 |
| 2021-04-15 | $13.89 | $13.89 | $13.89 | $13.89 | $1.88 | 0 |
| 2021-04-14 | $13.89 | $13.89 | $13.89 | $13.89 | $1.88 | 0 |
| 2021-04-13 | $13.89 | $13.89 | $13.89 | $13.89 | $1.88 | 0 |
| 2021-04-12 | $13.89 | $13.89 | $13.89 | $13.89 | $1.88 | 0 |
| 2021-04-09 | $13.89 | $13.89 | $13.89 | $13.89 | $1.88 | 300 |
| 2021-04-08 | $13.67 | $13.67 | $13.67 | $13.67 | $1.85 | 400 |
| 2021-04-07 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-04-06 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-04-05 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-04-01 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 10 |
| 2021-03-31 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-30 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-29 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-26 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-25 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-24 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-23 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 0 |
| 2021-03-22 | $13.26 | $13.26 | $13.26 | $13.26 | $1.79 | 1,025 |
| 2021-03-19 | $13.11 | $13.25 | $13.11 | $13.25 | $1.79 | 700 |
| 2021-03-18 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-17 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-16 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-15 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 25 |
| 2021-03-12 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-11 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 13,524 |
| 2021-03-10 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-09 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 0 |
| 2021-03-08 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 1 |
| 2021-03-05 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 34 |
| 2021-03-04 | $12.94 | $12.94 | $12.94 | $12.94 | $1.75 | 3,050 |
| 2021-03-03 | $12.78 | $12.78 | $12.78 | $12.78 | $1.73 | 0 |
| 2021-03-02 | $12.78 | $12.78 | $12.78 | $12.78 | $1.73 | 1,600 |
| 2021-03-01 | $12.64 | $12.64 | $12.63 | $12.63 | $1.71 | 2,000 |
| 2021-02-26 | $12.28 | $12.29 | $12.27 | $12.29 | $1.66 | 6,874 |
| 2021-02-25 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 0 |
| 2021-02-24 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 0 |
| 2021-02-23 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 2 |
| 2021-02-22 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 2,166 |
| 2021-02-19 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 0 |
| 2021-02-18 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 0 |
| 2021-02-17 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 1,999 |
| 2021-02-16 | $11.77 | $11.77 | $11.77 | $11.77 | $1.59 | 1,999 |
| 2021-02-12 | $11.38 | $11.38 | $11.38 | $11.38 | $1.53 | 0 |
| 2021-02-11 | $11.38 | $11.38 | $11.38 | $11.38 | $1.53 | 0 |
| 2021-02-10 | $11.38 | $11.38 | $11.38 | $11.38 | $1.53 | 0 |
| 2021-02-09 | $11.38 | $11.38 | $11.38 | $11.38 | $1.53 | 1,754 |
| 2021-02-08 | $11.34 | $11.39 | $11.32 | $11.38 | $1.53 | 7,000 |
| 2021-02-05 | $11.41 | $11.41 | $11.41 | $11.41 | $1.54 | 0 |
| 2021-02-04 | $11.41 | $11.41 | $11.41 | $11.41 | $1.54 | 0 |
| 2021-02-03 | $11.41 | $11.41 | $11.41 | $11.41 | $1.54 | 0 |
| 2021-02-02 | $11.41 | $11.41 | $11.41 | $11.41 | $1.54 | 2,000 |
| 2021-02-01 | $11.52 | $11.52 | $11.52 | $11.52 | $1.55 | 3 |
| 2021-01-29 | $11.52 | $11.52 | $11.52 | $11.52 | $1.55 | 0 |
| 2021-01-28 | $11.53 | $11.53 | $11.52 | $11.52 | $1.55 | 2,245 |
| 2021-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $1.55 | 0 |
| 2021-01-26 | $11.50 | $11.50 | $11.50 | $11.50 | $1.55 | 1,900 |
| 2021-01-25 | $11.61 | $11.61 | $11.59 | $11.59 | $1.56 | 1,900 |
| 2021-01-22 | $11.62 | $11.62 | $11.62 | $11.62 | $1.56 | 153 |
| 2021-01-21 | $11.69 | $11.77 | $11.69 | $11.77 | $1.58 | 2,000 |
| 2021-01-20 | $11.83 | $11.83 | $11.82 | $11.82 | $1.59 | 999 |
| 2021-01-19 | $11.26 | $11.26 | $11.26 | $11.26 | $1.52 | 1,000 |
| 2021-01-15 | $11.26 | $11.26 | $11.26 | $11.26 | $1.52 | 0 |
| 2021-01-14 | $11.25 | $11.26 | $11.25 | $11.26 | $1.52 | 1,000 |
| 2021-01-13 | $11.00 | $11.21 | $11.00 | $11.21 | $1.51 | 2,003 |
| 2021-01-12 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 0 |
| 2021-01-11 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 8,915 |
| 2021-01-08 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 0 |
| 2021-01-07 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 0 |
| 2021-01-06 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 0 |
| 2021-01-05 | $10.72 | $10.72 | $10.72 | $10.72 | $1.44 | 1,000 |
| 2021-01-04 | $11.71 | $11.71 | $11.71 | $11.71 | $1.58 | 0 |
| 2020-12-31 | $11.71 | $11.71 | $11.71 | $11.71 | $1.58 | 0 |
| 2020-12-30 | $11.71 | $11.71 | $11.71 | $11.71 | $1.58 | 0 |
| 2020-12-29 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-28 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-24 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 90 |
| 2020-12-23 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-22 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-21 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-18 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-17 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-16 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-15 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-14 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-11 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-10 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-09 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 0 |
| 2020-12-08 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 40 |
| 2020-12-07 | $11.71 | $11.71 | $11.71 | $11.71 | $1.57 | 200 |
| 2020-12-04 | $12.19 | $12.19 | $12.19 | $12.19 | $1.63 | 0 |
| 2020-12-03 | $12.19 | $12.19 | $12.19 | $12.19 | $1.63 | 0 |
| 2020-12-02 | $12.19 | $12.19 | $12.19 | $12.19 | $1.63 | 0 |
| 2020-12-01 | $12.13 | $12.13 | $12.13 | $12.13 | $1.62 | 1 |
| 2020-11-30 | $12.19 | $12.19 | $12.19 | $12.19 | $1.63 | 305,181 |
| 2020-11-27 | $12.19 | $12.19 | $12.19 | $12.19 | $1.63 | 167 |
| 2020-11-25 | $12.50 | $12.50 | $12.19 | $12.19 | $1.62 | 2,000 |
| 2020-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $1.56 | 0 |
| 2020-11-23 | $11.70 | $11.70 | $11.70 | $11.70 | $1.56 | 0 |
| 2020-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $1.56 | 120 |
| 2020-11-19 | $11.28 | $11.28 | $11.28 | $11.28 | $1.50 | 0 |
| 2020-11-18 | $11.28 | $11.28 | $11.28 | $11.28 | $1.50 | 0 |
| 2020-11-17 | $11.28 | $11.28 | $11.28 | $11.28 | $1.50 | 0 |
| 2020-11-16 | $11.28 | $11.28 | $11.28 | $11.28 | $1.50 | 0 |
| 2020-11-13 | $11.29 | $11.29 | $11.28 | $11.28 | $1.50 | 1,033 |
| 2020-11-12 | $11.12 | $11.12 | $11.12 | $11.12 | $1.48 | 0 |
| 2020-11-11 | $11.12 | $11.12 | $11.12 | $11.12 | $1.48 | 0 |
| 2020-11-10 | $11.12 | $11.12 | $11.12 | $11.12 | $1.48 | 1 |
| 2020-11-09 | $10.73 | $11.14 | $10.73 | $11.12 | $1.48 | 3,000 |
| 2020-11-06 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-11-05 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-11-04 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 2,091 |
| 2020-11-03 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-11-02 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-10-30 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-10-29 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-10-28 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 0 |
| 2020-10-27 | $9.26 | $9.26 | $9.26 | $9.26 | $1.23 | 479 |
| 2020-10-26 | $9.40 | $9.40 | $9.40 | $9.40 | $1.25 | 479 |
| 2020-10-23 | $9.64 | $9.64 | $9.64 | $9.64 | $1.28 | 0 |
| 2020-10-22 | $9.64 | $9.64 | $9.64 | $9.64 | $1.28 | 185 |
| 2020-10-21 | $9.71 | $9.71 | $9.71 | $9.71 | $1.29 | 185 |
| 2020-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $1.33 | 0 |
| 2020-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $1.33 | 0 |
| 2020-10-16 | $10.02 | $10.02 | $10.02 | $10.02 | $1.33 | 0 |
| 2020-10-15 | $10.02 | $10.02 | $10.02 | $10.02 | $1.33 | 14 |
| 2020-10-14 | $10.01 | $10.02 | $10.01 | $10.02 | $1.33 | 3,001 |
| 2020-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-12 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-09 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-08 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 3,600 |
| 2020-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-02 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-10-01 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-09-30 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-09-29 | $10.04 | $10.04 | $10.04 | $10.04 | $1.33 | 0 |
| 2020-09-28 | $10.04 | $10.04 | $10.04 | $10.04 | $1.32 | 0 |
| 2020-09-25 | $10.04 | $10.04 | $10.04 | $10.04 | $1.32 | 0 |
| 2020-09-24 | $10.04 | $10.04 | $10.04 | $10.04 | $1.32 | 0 |
| 2020-09-23 | $10.04 | $10.04 | $10.04 | $10.04 | $1.32 | 980 |
| 2020-09-22 | $10.04 | $10.04 | $10.04 | $10.04 | $1.32 | 400 |
| 2020-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $1.45 | 131,110 |
| 2020-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $1.45 | 0 |
| 2020-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $1.45 | 20 |
| 2020-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $1.45 | 315 |
| 2020-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $1.45 | 300 |
| 2020-09-14 | $10.42 | $10.42 | $10.42 | $10.42 | $1.37 | 0 |
| 2020-09-11 | $10.46 | $10.46 | $10.42 | $10.42 | $1.37 | 1,610 |
| 2020-09-10 | $10.37 | $10.37 | $10.37 | $10.37 | $1.37 | 0 |
| 2020-09-09 | $10.37 | $10.37 | $10.37 | $10.37 | $1.37 | 0 |
| 2020-09-08 | $10.26 | $10.37 | $10.26 | $10.37 | $1.37 | 350 |
| 2020-09-04 | $10.39 | $10.39 | $10.39 | $10.39 | $1.37 | 5 |
| 2020-09-03 | $10.39 | $10.39 | $10.39 | $10.39 | $1.37 | 43 |
| 2020-09-02 | $10.39 | $10.39 | $10.39 | $10.39 | $1.37 | 0 |
| 2020-09-01 | $10.39 | $10.39 | $10.39 | $10.39 | $1.37 | 0 |
| 2020-08-31 | $10.65 | $10.65 | $10.39 | $10.39 | $1.37 | 2,240 |
| 2020-08-28 | $10.86 | $10.86 | $10.86 | $10.86 | $1.43 | 10 |
| 2020-08-27 | $10.86 | $10.86 | $10.86 | $10.86 | $1.42 | 0 |
| 2020-08-26 | $10.86 | $10.86 | $10.86 | $10.86 | $1.42 | 0 |
| 2020-08-25 | $10.92 | $10.92 | $10.86 | $10.86 | $1.42 | 212 |
| 2020-08-24 | $11.05 | $11.05 | $11.05 | $11.05 | $1.45 | 100 |
| 2020-08-21 | $10.89 | $10.89 | $10.89 | $10.89 | $1.43 | 0 |
| 2020-08-20 | $10.89 | $10.89 | $10.89 | $10.89 | $1.43 | 0 |
| 2020-08-19 | $10.89 | $10.89 | $10.89 | $10.89 | $1.43 | 0 |
| 2020-08-18 | $10.89 | $10.89 | $10.89 | $10.89 | $1.43 | 0 |
| 2020-08-17 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 1 |
| 2020-08-14 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-13 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-12 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 1 |
| 2020-08-11 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-07 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-06 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-05 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 0 |
| 2020-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $1.33 | 25,700 |
| 2020-08-03 | $10.30 | $10.30 | $10.30 | $10.30 | $1.35 | 700 |
| 2020-07-31 | $10.18 | $10.18 | $10.18 | $10.18 | $1.34 | 200 |
| 2020-07-30 | $9.80 | $9.80 | $9.80 | $9.80 | $1.29 | 0 |
| 2020-07-29 | $9.80 | $9.80 | $9.80 | $9.80 | $1.28 | 18,276 |
| 2020-07-28 | $9.80 | $9.80 | $9.80 | $9.80 | $1.28 | 0 |
| 2020-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $1.28 | 3,000 |
| 2020-07-24 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 0 |
| 2020-07-23 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 20 |
| 2020-07-22 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 0 |
| 2020-07-21 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 20 |
| 2020-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 16 |
| 2020-07-17 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 56 |
| 2020-07-16 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 1,770 |
| 2020-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $1.27 | 1,291 |
| 2020-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $1.32 | 1 |
| 2020-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $1.32 | 1,363 |
| 2020-07-07 | $10.04 | $10.10 | $10.04 | $10.10 | $1.32 | 3,700 |
| 2020-06-25 | $10.52 | $10.52 | $10.52 | $10.52 | $1.37 | 9,496 |
| 2020-06-23 | $10.65 | $10.65 | $10.52 | $10.52 | $1.37 | 400 |
| 2020-06-11 | $11.12 | $11.12 | $11.12 | $11.12 | $1.45 | 10 |
| 2020-06-10 | $11.27 | $11.32 | $11.12 | $11.12 | $1.45 | 10,000 |
| 2020-06-09 | $11.45 | $11.45 | $11.45 | $11.45 | $1.49 | 15,245 |
| 2020-06-08 | $11.23 | $11.23 | $11.23 | $11.23 | $1.46 | 5,920 |
| 2020-06-05 | $11.23 | $11.23 | $11.23 | $11.23 | $1.46 | 1,500 |
| 2020-06-02 | $9.84 | $9.84 | $9.84 | $9.84 | $1.28 | 200 |
| 2020-06-01 | $9.92 | $9.92 | $9.92 | $9.92 | $1.29 | 1,500 |
| 2020-05-29 | $9.35 | $9.35 | $9.35 | $9.35 | $1.22 | 3,390 |
| 2020-05-28 | $9.35 | $9.35 | $9.35 | $9.35 | $1.22 | 180 |
| 2020-05-21 | $9.40 | $9.40 | $9.40 | $9.40 | $1.22 | 25 |
| 2020-05-20 | $9.40 | $9.40 | $9.40 | $9.40 | $1.22 | 1,025 |
| 2020-05-15 | $10.46 | $10.46 | $10.46 | $10.46 | $1.35 | 10,443 |
| 2020-05-12 | $10.46 | $10.46 | $10.46 | $10.46 | $1.35 | 76,644 |
| 2020-04-30 | $10.46 | $10.46 | $10.46 | $10.46 | $1.35 | 100 |
| 2020-04-29 | $10.61 | $10.61 | $10.61 | $10.61 | $1.37 | 100 |
| 2020-04-24 | $9.76 | $9.76 | $9.76 | $9.76 | $1.26 | 492 |
| 2020-04-23 | $9.76 | $9.76 | $9.76 | $9.76 | $1.26 | 438 |
| 2020-04-22 | $9.76 | $9.76 | $9.76 | $9.76 | $1.26 | 551 |
| 2020-04-15 | $9.73 | $9.73 | $9.73 | $9.73 | $1.25 | 239 |
| 2020-04-09 | $10.44 | $10.67 | $10.44 | $10.67 | $1.38 | 2,525 |
| 2020-04-08 | $9.08 | $9.08 | $9.08 | $9.08 | $1.17 | 3,964 |
| 2020-03-25 | $9.21 | $9.21 | $9.13 | $9.13 | $1.18 | 6,000 |
| 2020-03-24 | $7.96 | $7.96 | $7.96 | $7.96 | $1.03 | 921 |
| 2020-03-23 | $8.35 | $8.35 | $8.35 | $8.35 | $1.08 | 40 |
| 2020-03-19 | $8.35 | $8.40 | $8.35 | $8.35 | $1.08 | 397 |
| 2020-03-16 | $11.79 | $11.79 | $11.79 | $11.79 | $1.52 | 1,500 |
| 2020-03-13 | $13.08 | $13.08 | $13.08 | $13.08 | $1.69 | 350 |
| 2020-03-11 | $16.24 | $16.24 | $16.24 | $16.24 | $2.09 | 345,800 |
| 2020-03-10 | $16.24 | $16.24 | $16.24 | $16.24 | $2.09 | 345 |
| 2020-03-09 | $16.24 | $16.24 | $16.24 | $16.24 | $2.09 | 100 |
| 2020-03-06 | $16.24 | $16.24 | $16.24 | $16.24 | $2.09 | 6,466 |
| 2020-03-04 | $16.35 | $16.35 | $16.35 | $16.35 | $2.11 | 514 |
| 2020-02-27 | $16.35 | $16.35 | $16.35 | $16.35 | $2.11 | 4,488 |
| 2020-02-26 | $16.35 | $16.35 | $16.35 | $16.35 | $2.11 | 17,720 |
| 2020-02-21 | $16.55 | $16.55 | $16.55 | $16.55 | $2.13 | 460 |
| 2020-02-19 | $16.41 | $16.41 | $16.41 | $16.41 | $2.11 | 1 |
| 2020-02-14 | $16.38 | $16.41 | $16.38 | $16.41 | $2.11 | 15,948 |
| 2020-02-12 | $16.34 | $16.34 | $16.34 | $16.34 | $2.10 | 197 |
| 2020-02-11 | $16.35 | $16.35 | $16.35 | $16.35 | $2.10 | 5 |
| 2020-02-10 | $16.35 | $16.35 | $16.35 | $16.35 | $2.10 | 134 |
| 2020-02-06 | $16.35 | $16.35 | $16.35 | $16.35 | $2.10 | 350 |
| 2020-01-30 | $15.86 | $15.86 | $15.86 | $15.86 | $2.04 | 0 |
| 2020-01-29 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-28 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-27 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-24 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-23 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-22 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-21 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-17 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-16 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-15 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-14 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-13 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-10 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-09 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-08 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-07 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-06 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-03 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2020-01-02 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2019-12-31 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2019-12-30 | $15.86 | $15.86 | $15.86 | $15.86 | $2.03 | 0 |
| 2019-12-27 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-26 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-24 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-23 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-20 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 9,813 |
| 2019-12-19 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-18 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-17 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-16 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 0 |
| 2019-12-13 | $15.86 | $15.86 | $15.86 | $15.86 | $2.02 | 1,500 |
| 2019-12-12 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 10 |
| 2019-12-11 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-12-10 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-12-09 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-12-06 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 587 |
| 2019-12-05 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-12-04 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 28,584 |
| 2019-12-03 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-12-02 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-29 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-27 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 52,950 |
| 2019-11-26 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 149 |
| 2019-11-25 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-22 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-21 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-20 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 50 |
| 2019-11-19 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-18 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 24 |
| 2019-11-15 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-14 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-13 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-12 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-11 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 742 |
| 2019-11-08 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-07 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-06 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-11-04 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 6,080 |
| 2019-11-01 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-31 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 119 |
| 2019-10-30 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-29 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 3,442 |
| 2019-10-28 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-25 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-24 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-23 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-22 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 43,866 |
| 2019-10-21 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-18 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-17 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-16 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-15 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-14 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-11 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-10 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-09 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-08 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-07 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-04 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-03 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 0 |
| 2019-10-02 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 21,137 |
| 2019-10-01 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 1,600 |
| 2019-09-30 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 50,037 |
| 2019-09-27 | $16.84 | $16.84 | $16.84 | $16.84 | $2.15 | 151 |
| 2019-09-26 | $16.43 | $16.43 | $16.43 | $16.43 | $2.10 | 0 |
| 2019-09-25 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-24 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-23 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-20 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 25,513 |
| 2019-09-19 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-18 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-17 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 0 |
| 2019-09-16 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 7,731 |
| 2019-09-13 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 9,883 |
| 2019-09-12 | $16.43 | $16.43 | $16.43 | $16.43 | $2.08 | 131 |
| 2019-09-11 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-10 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-09 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-06 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-05 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-04 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-09-03 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-08-30 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 12,709 |
| 2019-08-29 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-08-28 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-08-27 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 1,361 |
| 2019-08-26 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 1,195 |
| 2019-08-23 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-08-22 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 0 |
| 2019-08-21 | $16.67 | $16.67 | $16.67 | $16.67 | $2.11 | 297 |
| 2019-08-20 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 45,918 |
| 2019-08-19 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-16 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-15 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-14 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-13 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-12 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-09 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-08 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-07 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-08-06 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 200 |
| 2019-08-05 | $16.80 | $16.80 | $16.80 | $16.80 | $2.12 | 0 |
| 2019-08-02 | $16.80 | $16.80 | $16.80 | $16.80 | $2.12 | 0 |
| 2019-08-01 | $16.80 | $16.80 | $16.80 | $16.80 | $2.12 | 200 |
| 2019-07-31 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-30 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-29 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-26 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-25 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-24 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-23 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-22 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 0 |
| 2019-07-19 | $16.66 | $16.66 | $16.66 | $16.66 | $2.10 | 200 |
| 2019-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 0 |
| 2019-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $2.15 | 100 |
| 2019-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $2.07 | 3,600 |
| 2019-07-03 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-07-02 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-07-01 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-06-28 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-06-27 | $16.56 | $16.56 | $16.56 | $16.56 | $2.09 | 0 |
| 2019-06-26 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 1,954 |
| 2019-06-25 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 0 |
| 2019-06-24 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 5,474 |
| 2019-06-21 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 70,685 |
| 2019-06-20 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 0 |
| 2019-06-19 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 0 |
| 2019-06-18 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 0 |
| 2019-06-17 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 0 |
| 2019-06-14 | $16.56 | $16.56 | $16.56 | $16.56 | $2.07 | 195 |
| 2019-06-13 | $16.62 | $16.62 | $16.62 | $16.62 | $2.08 | 0 |
| 2019-06-12 | $16.62 | $16.62 | $16.62 | $16.62 | $2.08 | 0 |
| 2019-06-11 | $16.62 | $16.62 | $16.62 | $16.62 | $2.08 | 0 |
| 2019-06-10 | $16.61 | $16.62 | $16.61 | $16.62 | $2.08 | 2,285 |
| 2019-06-07 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-06-06 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-06-04 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 12,233 |
| 2019-06-03 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 14,734 |
| 2019-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-28 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 35,162 |
| 2019-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-21 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-20 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-15 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-14 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 1,068 |
| 2019-05-13 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-07 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-06 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 0 |
| 2019-04-30 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 1,716 |
| 2019-04-29 | $15.80 | $15.80 | $15.80 | $15.80 | $1.98 | 100 |
| 2019-04-26 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-24 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-23 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-22 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-18 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-17 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-16 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-15 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-12 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-11 | $15.93 | $15.93 | $15.93 | $15.93 | $1.99 | 0 |
| 2019-04-10 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-09 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-08 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-05 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-04 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-03 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 0 |
| 2019-04-02 | $15.93 | $15.93 | $15.93 | $15.93 | $1.97 | 9,098 |
| 2019-04-01 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-29 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 24,079 |
| 2019-03-28 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-27 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-26 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-25 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 7 |
| 2019-03-22 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-21 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-20 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-19 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-18 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-15 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-14 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-13 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-12 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-11 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-08 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-07 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-06 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-05 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-04 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-03-01 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-28 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 3,814 |
| 2019-02-27 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 15,915 |
| 2019-02-26 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-25 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-22 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-21 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-20 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-19 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-15 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 2,580 |
| 2019-02-14 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-13 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-12 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-11 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 2 |
| 2019-02-08 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-07 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-06 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-05 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 2,992 |
| 2019-02-04 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-02-01 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-01-31 | $15.56 | $15.56 | $15.56 | $15.56 | $1.93 | 0 |
| 2019-01-30 | $15.57 | $15.57 | $15.56 | $15.56 | $1.93 | 2,000 |
| 2019-01-29 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 55 |
| 2019-01-28 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-25 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-24 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-23 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-22 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-18 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-17 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 1 |
| 2019-01-15 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 670 |
| 2019-01-14 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-11 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-10 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 1 |
| 2019-01-09 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-08 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-07 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 22,407 |
| 2019-01-04 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-03 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2019-01-02 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2018-12-31 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2018-12-28 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 0 |
| 2018-12-27 | $14.29 | $14.29 | $14.29 | $14.29 | $1.77 | 4,040 |
| 2018-12-26 | $14.45 | $14.45 | $14.45 | $14.45 | $1.77 | 0 |
| 2018-12-24 | $14.45 | $14.45 | $14.45 | $14.45 | $1.77 | 1 |
| 2018-12-21 | $14.45 | $14.45 | $14.45 | $14.45 | $1.77 | 7,600 |
| 2018-12-20 | $14.45 | $14.45 | $14.45 | $14.45 | $1.77 | 119 |
| 2018-12-19 | $14.45 | $14.45 | $14.45 | $14.45 | $1.77 | 0 |
| 2018-12-18 | $14.46 | $14.46 | $14.45 | $14.45 | $1.77 | 1,613 |
| 2018-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $1.84 | 127 |
| 2018-12-14 | $15.06 | $15.06 | $15.06 | $15.06 | $1.84 | 0 |
| 2018-12-13 | $15.06 | $15.06 | $15.06 | $15.06 | $1.84 | 0 |
| 2018-12-12 | $15.06 | $15.06 | $15.06 | $15.06 | $1.84 | 0 |
| 2018-12-11 | $15.06 | $15.06 | $15.06 | $15.06 | $1.84 | 333 |
| 2018-12-10 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-12-07 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 663 |
| 2018-12-06 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-12-04 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-12-03 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-30 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 20,952 |
| 2018-11-29 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-28 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-27 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-26 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-23 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-21 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-20 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-19 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-16 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-15 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 682 |
| 2018-11-14 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-13 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-12 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-09 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-08 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-07 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-06 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-05 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-02 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-11-01 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-31 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 6,000 |
| 2018-10-30 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-29 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-26 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-25 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-24 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 0 |
| 2018-10-23 | $14.44 | $14.44 | $14.44 | $14.44 | $1.77 | 767 |
| 2018-10-22 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-18 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-17 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-16 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-15 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 0 |
| 2018-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $1.78 | 505 |
| 2018-10-10 | $14.82 | $14.82 | $14.82 | $14.82 | $1.82 | 0 |
| 2018-10-09 | $14.82 | $14.82 | $14.82 | $14.82 | $1.82 | 0 |
| 2018-10-08 | $14.82 | $14.82 | $14.82 | $14.82 | $1.82 | 0 |
| 2018-10-05 | $14.82 | $14.82 | $14.82 | $14.82 | $1.82 | 1,534 |
| 2018-10-04 | $15.13 | $15.13 | $15.13 | $15.13 | $1.85 | 0 |
| 2018-10-03 | $15.13 | $15.13 | $15.13 | $15.13 | $1.85 | 1,682 |
| 2018-10-02 | $15.48 | $15.48 | $15.48 | $15.48 | $1.90 | 0 |
| 2018-10-01 | $15.48 | $15.48 | $15.48 | $15.48 | $1.90 | 0 |
| 2018-09-28 | $15.48 | $15.48 | $15.48 | $15.48 | $1.90 | 0 |
| 2018-09-27 | $15.48 | $15.48 | $15.48 | $15.48 | $1.90 | 0 |
| 2018-09-26 | $15.48 | $15.48 | $15.48 | $15.48 | $1.88 | 0 |
| 2018-09-25 | $15.48 | $15.48 | $15.48 | $15.48 | $1.88 | 646 |
| 2018-09-24 | $15.48 | $15.48 | $15.48 | $15.48 | $1.88 | 0 |
| 2018-09-21 | $15.48 | $15.48 | $15.48 | $15.48 | $1.88 | 74,950 |
| 2018-09-20 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-19 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-18 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-17 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-14 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-13 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-12 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-11 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-10 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 1 |
| 2018-09-07 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-06 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-05 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-09-04 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-31 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 20 |
| 2018-08-30 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-29 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-28 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 1,291 |
| 2018-08-27 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-24 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-23 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-22 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 0 |
| 2018-08-21 | $15.73 | $15.73 | $15.73 | $15.73 | $1.91 | 200 |
| 2018-08-20 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-17 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 26,754 |
| 2018-08-16 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-15 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 5,215 |
| 2018-08-14 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-13 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-10 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 4,666 |
| 2018-08-09 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-08 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-07 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 642 |
| 2018-08-06 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-03 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 8,215 |
| 2018-08-02 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-08-01 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-07-31 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 17,532 |
| 2018-07-30 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 661 |
| 2018-07-27 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-07-26 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 2,096 |
| 2018-07-25 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-07-24 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 0 |
| 2018-07-23 | $15.17 | $15.17 | $15.17 | $15.17 | $1.84 | 374 |
| 2018-07-20 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-19 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-18 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-17 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-16 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-13 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 0 |
| 2018-07-12 | $15.31 | $15.31 | $15.31 | $15.31 | $1.86 | 200 |
| 2018-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $1.93 | 0 |
| 2018-07-10 | $15.92 | $15.92 | $15.92 | $15.92 | $1.93 | 0 |
| 2018-07-09 | $15.92 | $15.92 | $15.92 | $15.92 | $1.93 | 350 |
| 2018-07-06 | $15.53 | $15.53 | $15.53 | $15.53 | $1.88 | 0 |
| 2018-07-05 | $15.53 | $15.53 | $15.53 | $15.53 | $1.88 | 0 |
| 2018-07-03 | $15.53 | $15.53 | $15.53 | $15.53 | $1.88 | 0 |
| 2018-07-02 | $15.53 | $15.53 | $15.53 | $15.53 | $1.88 | 0 |
| 2018-06-29 | $15.53 | $15.53 | $15.53 | $15.53 | $1.88 | 73,437 |
| 2018-06-28 | $15.70 | $15.70 | $15.70 | $15.70 | $1.90 | 0 |
| 2018-06-27 | $15.70 | $15.70 | $15.70 | $15.70 | $1.88 | 0 |
| 2018-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $1.88 | 0 |
| 2018-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $1.88 | 195 |
| 2018-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 20,922 |
| 2018-06-21 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 0 |
| 2018-06-20 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 0 |
| 2018-06-19 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 0 |
| 2018-06-18 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 0 |
| 2018-06-15 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 22,975 |
| 2018-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 0 |
| 2018-06-13 | $16.20 | $16.20 | $16.20 | $16.20 | $1.94 | 311 |
| 2018-06-12 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-11 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-08 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-07 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-06 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-05 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 0 |
| 2018-06-04 | $16.35 | $16.35 | $16.35 | $16.35 | $1.96 | 135 |
| 2018-06-01 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-31 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 26,565 |
| 2018-05-30 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-29 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-25 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-24 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-23 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-22 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-21 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-18 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-17 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-16 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-15 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-14 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 0 |
| 2018-05-11 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 24 |
| 2018-05-10 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 3 |
| 2018-05-09 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 10,560 |
| 2018-05-08 | $15.72 | $15.72 | $15.72 | $15.72 | $1.89 | 281 |
| 2018-05-07 | $15.87 | $15.87 | $15.87 | $15.87 | $1.90 | 0 |
| 2018-05-04 | $15.87 | $15.87 | $15.87 | $15.87 | $1.90 | 5,652 |
| 2018-05-03 | $15.83 | $15.87 | $15.83 | $15.87 | $1.90 | 11,105 |
| 2018-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-30 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-27 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 7,050 |
| 2018-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-23 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-20 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-19 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-18 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-16 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-13 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-12 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-11 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-10 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-09 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-06 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 0 |
| 2018-04-03 | $15.95 | $15.95 | $15.95 | $15.95 | $1.91 | 1,220 |
| 2018-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $1.87 | 25 |
| 2018-03-29 | $15.60 | $15.60 | $15.60 | $15.60 | $1.87 | 1,424 |
| 2018-03-28 | $15.77 | $15.77 | $15.77 | $15.77 | $1.89 | 0 |
| 2018-03-27 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 0 |
| 2018-03-26 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 1 |
| 2018-03-23 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 0 |
| 2018-03-22 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 0 |
| 2018-03-21 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 0 |
| 2018-03-20 | $15.77 | $15.77 | $15.77 | $15.77 | $1.87 | 158,058 |
| 2018-03-19 | $15.83 | $15.83 | $15.83 | $15.83 | $1.88 | 0 |
| 2018-03-16 | $15.83 | $15.83 | $15.83 | $15.83 | $1.88 | 5,531 |
| 2018-03-15 | $15.83 | $15.83 | $15.83 | $15.83 | $1.88 | 100 |
| 2018-03-14 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 19 |
| 2018-03-13 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-12 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-09 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-08 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 9 |
| 2018-03-07 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 131,100 |
| 2018-03-06 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-05 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-02 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-03-01 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 823 |
| 2018-02-28 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 26,338 |
| 2018-02-27 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-26 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-23 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 2 |
| 2018-02-22 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 594 |
| 2018-02-21 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-20 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 39 |
| 2018-02-16 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-15 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 2 |
| 2018-02-14 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-13 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-12 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 7,090 |
| 2018-02-09 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 3,080 |
| 2018-02-08 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-07 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-06 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-05 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-02 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-02-01 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 0 |
| 2018-01-31 | $16.62 | $16.62 | $16.62 | $16.62 | $1.97 | 27,108 |
| 2018-01-30 | $16.97 | $16.97 | $16.97 | $16.97 | $2.01 | 16 |
| 2018-01-29 | $16.97 | $16.97 | $16.97 | $16.97 | $2.01 | 295 |
| 2018-01-26 | $16.97 | $16.97 | $16.97 | $16.97 | $2.01 | 2,000 |
| 2018-01-25 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 0 |
| 2018-01-24 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 26 |
| 2018-01-23 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 0 |
| 2018-01-22 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 30 |
| 2018-01-19 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 0 |
| 2018-01-18 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 0 |
| 2018-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 16,389 |
| 2018-01-16 | $16.88 | $16.88 | $16.88 | $16.88 | $2.00 | 256 |
| 2018-01-12 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2018-01-11 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2018-01-10 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 5 |
| 2018-01-09 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 86 |
| 2018-01-08 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2018-01-05 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2018-01-04 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 16,723 |
| 2018-01-03 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2018-01-02 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 39 |
| 2017-12-29 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 0 |
| 2017-12-28 | $16.34 | $16.34 | $16.34 | $16.34 | $1.94 | 2,873 |
| 2017-12-27 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-26 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-22 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 12 |
| 2017-12-21 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-20 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-19 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-18 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-15 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 15,043 |
| 2017-12-14 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-13 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-12 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-11 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 223 |
| 2017-12-08 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-07 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-12-06 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 1 |
| 2017-12-05 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 94 |
| 2017-12-04 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 1 |
| 2017-12-01 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-30 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 17,339 |
| 2017-11-29 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-28 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-27 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-24 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-22 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-21 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 29,385 |
| 2017-11-20 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 21 |
| 2017-11-17 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 29 |
| 2017-11-16 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 0 |
| 2017-11-15 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 15,660 |
| 2017-11-14 | $16.56 | $16.56 | $16.56 | $16.56 | $1.94 | 2 |
| 2017-11-13 | $16.55 | $16.56 | $16.55 | $16.56 | $1.94 | 640 |
| 2017-11-10 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-11-09 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 11 |
| 2017-11-08 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-11-07 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-11-06 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-11-03 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 21,213 |
| 2017-11-02 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 1 |
| 2017-11-01 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-31 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 35 |
| 2017-10-30 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-27 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-26 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 13,534 |
| 2017-10-25 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-24 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-23 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-20 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-19 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-18 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 0 |
| 2017-10-17 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 37,171 |
| 2017-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $1.85 | 310,000 |
| 2017-10-13 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 135,240 |
| 2017-10-12 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 4 |
| 2017-10-11 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-10 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-09 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-06 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-05 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-04 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-03 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-10-02 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 0 |
| 2017-09-29 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 9,748 |
| 2017-09-28 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 4 |
| 2017-09-27 | $15.57 | $15.57 | $15.57 | $15.57 | $1.83 | 891 |
| 2017-09-26 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-25 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-22 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-21 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-20 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-19 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-18 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-15 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-14 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-13 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-12 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-11 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-08 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-07 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 20 |
| 2017-09-06 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 25 |
| 2017-09-05 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-09-01 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-08-31 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 18,241 |
| 2017-08-30 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-08-29 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-08-28 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-08-25 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 67 |
| 2017-08-24 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 7 |
| 2017-08-23 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 444 |
| 2017-08-22 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 1,641 |
| 2017-08-21 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 1 |
| 2017-08-18 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 0 |
| 2017-08-17 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 1 |
| 2017-08-16 | $15.74 | $15.74 | $15.74 | $15.74 | $1.83 | 1,341 |
| 2017-08-15 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-14 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-11 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-10 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-09 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-08 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-07 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-08-04 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 100 |
| 2017-08-03 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 13,321 |
| 2017-08-02 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 8 |
| 2017-08-01 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-31 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-28 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 1,544 |
| 2017-07-27 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-26 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-25 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-24 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-21 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 2,441 |
| 2017-07-20 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-19 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 1 |
| 2017-07-18 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-17 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 1 |
| 2017-07-14 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 5 |
| 2017-07-13 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-12 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 2 |
| 2017-07-11 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 52,200 |
| 2017-07-10 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-07 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-06 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 0 |
| 2017-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $1.76 | 131 |
| 2017-07-03 | $15.66 | $15.66 | $15.66 | $15.66 | $1.82 | 0 |
| 2017-06-30 | $15.66 | $15.66 | $15.66 | $15.66 | $1.82 | 19,236 |
| 2017-06-29 | $15.66 | $15.66 | $15.66 | $15.66 | $1.82 | 682 |
| 2017-06-28 | $15.81 | $15.81 | $15.81 | $15.81 | $1.84 | 0 |
| 2017-06-27 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 0 |
| 2017-06-26 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 0 |
| 2017-06-23 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 1,900 |
| 2017-06-22 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 0 |
| 2017-06-21 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 2,700 |
| 2017-06-20 | $15.81 | $15.81 | $15.81 | $15.81 | $1.82 | 110 |
| 2017-06-19 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 0 |
| 2017-06-16 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 4,713 |
| 2017-06-15 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 0 |
| 2017-06-14 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 1,024 |
| 2017-06-13 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 0 |
| 2017-06-12 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 0 |
| 2017-06-09 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 6,296 |
| 2017-06-08 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 1,000 |
| 2017-06-07 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 1,000 |
| 2017-06-06 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 2,504 |
| 2017-06-05 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 7,051 |
| 2017-06-02 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 2,400 |
| 2017-06-01 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 3,500 |
| 2017-05-31 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 41,509 |
| 2017-05-30 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 3,535 |
| 2017-05-26 | $14.79 | $14.79 | $14.79 | $14.79 | $1.70 | 2,560 |
| 2017-05-25 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 2,800 |
| 2017-05-24 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 3,900 |
| 2017-05-23 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 1,900 |
| 2017-05-22 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 0 |
| 2017-05-19 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 0 |
| 2017-05-18 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 8,465 |
| 2017-05-17 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 4,200 |
| 2017-05-16 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 6 |
| 2017-05-15 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 7,204 |
| 2017-05-12 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 4,900 |
| 2017-05-11 | $14.71 | $14.71 | $14.71 | $14.71 | $1.69 | 8,711 |
| 2017-05-10 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-05-09 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 1 |
| 2017-05-08 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-05-05 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-05-04 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-05-03 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-05-02 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 600 |
| 2017-05-01 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 300 |
| 2017-04-28 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 4,565 |
| 2017-04-27 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 6,500 |
| 2017-04-26 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 2,300 |
| 2017-04-25 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-04-24 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-04-21 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 8,800 |
| 2017-04-20 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 400 |
| 2017-04-19 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-04-18 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 35 |
| 2017-04-17 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-04-13 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 27 |
| 2017-04-12 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-04-11 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 5,200 |
| 2017-04-10 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 1,354 |
| 2017-04-07 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 3,100 |
| 2017-04-06 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 995 |
| 2017-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 2,855 |
| 2017-04-04 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 7,136 |
| 2017-04-03 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 0 |
| 2017-03-31 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 2,100 |
| 2017-03-30 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 4,900 |
| 2017-03-29 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 5,800 |
| 2017-03-28 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 4,602 |
| 2017-03-27 | $15.04 | $15.04 | $15.04 | $15.04 | $1.73 | 4,800 |
| 2017-03-24 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 5,400 |
| 2017-03-23 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 6,023 |
| 2017-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 3,900 |
| 2017-03-21 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 3,800 |
| 2017-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 6,100 |
| 2017-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 4,000 |
| 2017-03-16 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 0 |
| 2017-03-15 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 682 |
| 2017-03-14 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 1,654 |
| 2017-03-13 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 0 |
| 2017-03-10 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 4,928 |
| 2017-03-09 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 151 |
| 2017-03-08 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 0 |
| 2017-03-07 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 0 |
| 2017-03-06 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 15,637 |
| 2017-03-03 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 0 |
| 2017-03-02 | $15.20 | $15.20 | $15.20 | $15.20 | $1.73 | 1,570 |
| 2017-03-01 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-28 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 4,674 |
| 2017-02-27 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 7,000 |
| 2017-02-24 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-23 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-22 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 800 |
| 2017-02-21 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 4,800 |
| 2017-02-17 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-16 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 34,900 |
| 2017-02-15 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 68,000 |
| 2017-02-14 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-13 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-10 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 10,200 |
| 2017-02-09 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-02-08 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 5,500 |
| 2017-02-07 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 2,000 |
| 2017-02-06 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 12,904 |
| 2017-02-03 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 1 |
| 2017-02-02 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 3,500 |
| 2017-02-01 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 0 |
| 2017-01-31 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 3 |
| 2017-01-30 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 16,900 |
| 2017-01-27 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 14,149 |
| 2017-01-26 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 53,332 |
| 2017-01-25 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 12,200 |
| 2017-01-24 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 3,301 |
| 2017-01-23 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 20,000 |
| 2017-01-20 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 3,800 |
| 2017-01-19 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 6,437 |
| 2017-01-18 | $15.96 | $15.96 | $15.96 | $15.96 | $1.82 | 15,200 |
| 2017-01-17 | $15.98 | $15.98 | $15.96 | $15.96 | $1.82 | 10,545 |
| 2017-01-13 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 3,400 |
| 2017-01-12 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 1 |
| 2017-01-11 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 14,000 |
| 2017-01-10 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 0 |
| 2017-01-09 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 2,300 |
| 2017-01-06 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 2,983 |
| 2017-01-05 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 10,500 |
| 2017-01-04 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 3,804 |
| 2017-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 13,500 |
| 2016-12-30 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 0 |
| 2016-12-29 | $15.12 | $15.12 | $15.12 | $15.12 | $1.72 | 172 |
| 2016-12-28 | $15.07 | $15.07 | $15.07 | $15.07 | $1.71 | 200 |
| 2016-12-27 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-23 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-22 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-21 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 30 |
| 2016-12-20 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-19 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 6,890 |
| 2016-12-16 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 2,237 |
| 2016-12-15 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-14 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 4,480 |
| 2016-12-13 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 0 |
| 2016-12-12 | $15.46 | $15.46 | $15.46 | $15.46 | $1.74 | 1,211 |
| 2016-12-09 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-12-08 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-12-07 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 14 |
| 2016-12-06 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-12-05 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-12-02 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-12-01 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 5 |
| 2016-11-30 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 596 |
| 2016-11-29 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-28 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-25 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-23 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 1,800 |
| 2016-11-22 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 1,659 |
| 2016-11-21 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 6,300 |
| 2016-11-18 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-17 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-16 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 4,500 |
| 2016-11-15 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 9,800 |
| 2016-11-14 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 0 |
| 2016-11-11 | $14.83 | $14.83 | $14.83 | $14.83 | $1.67 | 32,925 |
| 2016-11-10 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 100 |
| 2016-11-09 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 32 |
| 2016-11-08 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 4,100 |
| 2016-11-07 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 5,000 |
| 2016-11-04 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 0 |
| 2016-11-03 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 0 |
| 2016-11-02 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 4,729 |
| 2016-11-01 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 0 |
| 2016-10-31 | $15.97 | $15.97 | $15.97 | $15.97 | $1.80 | 228 |
| 2016-10-28 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 16,300 |
| 2016-10-27 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 0 |
| 2016-10-26 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 1 |
| 2016-10-25 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 0 |
| 2016-10-24 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 0 |
| 2016-10-21 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 0 |
| 2016-10-20 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 4 |
| 2016-10-19 | $16.58 | $16.58 | $16.58 | $16.58 | $1.87 | 741 |
| 2016-10-18 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 1,300 |
| 2016-10-17 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 12,200 |
| 2016-10-14 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 4,300 |
| 2016-10-13 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 12 |
| 2016-10-12 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-10-11 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 22 |
| 2016-10-10 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-10-07 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-10-06 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-10-05 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-10-04 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 37 |
| 2016-10-03 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-09-30 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-09-29 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 0 |
| 2016-09-28 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 6,600 |
| 2016-09-27 | $16.83 | $16.83 | $16.83 | $16.83 | $1.89 | 7,100 |
| 2016-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $1.91 | 0 |
| 2016-09-23 | $17.00 | $17.00 | $17.00 | $17.00 | $1.90 | 5,725 |
| 2016-09-22 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 5,800 |
| 2016-09-21 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-20 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-19 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-16 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-15 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-14 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 3 |
| 2016-09-13 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-12 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-09-09 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 4,500 |
| 2016-09-08 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1,200 |
| 2016-09-07 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 900 |
| 2016-09-06 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1,000 |
| 2016-09-02 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 5,214 |
| 2016-09-01 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1,600 |
| 2016-08-31 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 2,238 |
| 2016-08-30 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 113 |
| 2016-08-29 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 24 |
| 2016-08-26 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 500 |
| 2016-08-25 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 243 |
| 2016-08-24 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-23 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-22 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 39,022 |
| 2016-08-19 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-18 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-17 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-16 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-15 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-12 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 2,500 |
| 2016-08-11 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1,300 |
| 2016-08-10 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-09 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-08 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-05 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 19,400 |
| 2016-08-04 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-03 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-02 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-08-01 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-07-29 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-07-28 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 3,900 |
| 2016-07-27 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1,600 |
| 2016-07-26 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 300 |
| 2016-07-25 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 7,000 |
| 2016-07-22 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 1 |
| 2016-07-21 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 0 |
| 2016-07-20 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 3,326 |
| 2016-07-19 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 5,000 |
| 2016-07-18 | $17.24 | $17.24 | $17.24 | $17.24 | $1.92 | 166 |
| 2016-07-15 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 4,300 |
| 2016-07-14 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 4,000 |
| 2016-07-13 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 0 |
| 2016-07-12 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 0 |
| 2016-07-11 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 9 |
| 2016-07-08 | $17.23 | $17.23 | $17.23 | $17.23 | $1.92 | 391 |
| 2016-07-07 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 0 |
| 2016-07-06 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 0 |
| 2016-07-05 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 1,100 |
| 2016-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 0 |
| 2016-06-30 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 0 |
| 2016-06-29 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 0 |
| 2016-06-28 | $16.64 | $16.64 | $16.64 | $16.64 | $1.86 | 478 |
| 2016-06-27 | $17.24 | $17.24 | $17.24 | $17.24 | $1.90 | 600 |
| 2016-06-24 | $17.24 | $17.24 | $17.24 | $17.24 | $1.90 | 49 |
| 2016-06-23 | $17.24 | $17.24 | $17.24 | $17.24 | $1.90 | 2,926 |
| 2016-06-22 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 966 |
| 2016-06-21 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 610 |
| 2016-06-20 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 4,877 |
| 2016-06-17 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 0 |
| 2016-06-16 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 14,300 |
| 2016-06-15 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 1,100 |
| 2016-06-14 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 4,100 |
| 2016-06-13 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 13,737 |
| 2016-06-10 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 0 |
| 2016-06-09 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 3,300 |
| 2016-06-08 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 0 |
| 2016-06-07 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 3,446 |
| 2016-06-06 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 9,330 |
| 2016-06-03 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 74 |
| 2016-06-02 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 0 |
| 2016-06-01 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 472 |
| 2016-05-31 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 8,522 |
| 2016-05-27 | $16.09 | $16.09 | $16.09 | $16.09 | $1.78 | 30,042 |
| 2016-05-26 | $16.15 | $16.15 | $16.15 | $16.15 | $1.78 | 2,921 |
| 2016-05-25 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-24 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 10,458 |
| 2016-05-23 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-20 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-19 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-18 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 172 |
| 2016-05-17 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 37,008 |
| 2016-05-16 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 10,000 |
| 2016-05-13 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-12 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 7,143 |
| 2016-05-11 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 7,684 |
| 2016-05-10 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-09 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-06 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 0 |
| 2016-05-05 | $15.81 | $15.81 | $15.81 | $15.81 | $1.75 | 1,800 |
| 2016-05-04 | $15.79 | $15.81 | $15.79 | $15.81 | $1.75 | 450 |
| 2016-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-05-02 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-29 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-28 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 10 |
| 2016-04-27 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-26 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-25 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-22 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 24 |
| 2016-04-21 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 13,327 |
| 2016-04-20 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 200 |
| 2016-04-19 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-18 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-15 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-14 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 25 |
| 2016-04-13 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 24 |
| 2016-04-12 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 10,100 |
| 2016-04-11 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-08 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 644 |
| 2016-04-07 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 20 |
| 2016-04-06 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 19 |
| 2016-04-05 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-04 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 0 |
| 2016-04-01 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 1,200 |
| 2016-03-31 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 2,700 |
| 2016-03-30 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 532 |
| 2016-03-29 | $15.47 | $15.47 | $15.47 | $15.47 | $1.71 | 115 |
| 2016-03-28 | $12.43 | $12.43 | $12.43 | $12.43 | $1.37 | 11,137 |
| 2016-03-24 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-23 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-22 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 21,686 |
| 2016-03-21 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-18 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-17 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-16 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 21 |
| 2016-03-15 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-14 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-11 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 16,700 |
| 2016-03-10 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-09 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-08 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-07 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-04 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-03 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 1,600 |
| 2016-03-02 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-03-01 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 74 |
| 2016-02-29 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 18,811 |
| 2016-02-26 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-25 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 93 |
| 2016-02-24 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-23 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 12,900 |
| 2016-02-22 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 34,000 |
| 2016-02-19 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-18 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-17 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-16 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-12 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-11 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 532 |
| 2016-02-10 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-09 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 19,319 |
| 2016-02-08 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 3,426 |
| 2016-02-05 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 4 |
| 2016-02-04 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-03 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-02 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-02-01 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-29 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-28 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-27 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 34 |
| 2016-01-26 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 94,200 |
| 2016-01-25 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-22 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 15 |
| 2016-01-21 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 35 |
| 2016-01-20 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-19 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 10 |
| 2016-01-15 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-14 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 0 |
| 2016-01-13 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 1,900 |
| 2016-01-12 | $12.59 | $12.59 | $12.59 | $12.59 | $1.37 | 39,446 |
| 2016-01-11 | $12.65 | $12.65 | $12.65 | $12.65 | $1.38 | 2,000 |
| 2016-01-08 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 40,798 |
| 2016-01-07 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 0 |
| 2016-01-06 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 0 |
| 2016-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 0 |
| 2016-01-04 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 0 |
| 2015-12-31 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 0 |
| 2015-12-30 | $13.40 | $13.40 | $13.40 | $13.40 | $1.46 | 707 |
| 2015-12-29 | $13.20 | $13.20 | $13.20 | $13.20 | $1.44 | 0 |
| 2015-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $1.44 | 436 |
| 2015-12-24 | $13.70 | $13.70 | $13.70 | $13.70 | $1.48 | 0 |
| 2015-12-23 | $13.70 | $13.70 | $13.70 | $13.70 | $1.48 | 98 |
| 2015-12-22 | $13.70 | $13.70 | $13.70 | $13.70 | $1.48 | 469 |
| 2015-12-21 | $13.71 | $13.71 | $13.71 | $13.71 | $1.48 | 0 |
| 2015-12-18 | $13.71 | $13.71 | $13.71 | $13.71 | $1.48 | 317 |
| 2015-12-17 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 141 |
| 2015-12-16 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-15 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-14 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-11 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 1,600 |
| 2015-12-10 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 600 |
| 2015-12-09 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-08 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 2,682 |
| 2015-12-07 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-04 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-12-03 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 9,182 |
| 2015-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 8,600 |
| 2015-12-01 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 11,300 |
| 2015-11-30 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 3,164 |
| 2015-11-27 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-11-25 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 0 |
| 2015-11-24 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 800 |
| 2015-11-23 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 6,300 |
| 2015-11-20 | $14.45 | $14.45 | $14.45 | $14.45 | $1.56 | 7,233 |
| 2015-11-19 | $14.53 | $14.53 | $14.53 | $14.53 | $1.57 | 0 |
| 2015-11-18 | $14.41 | $14.53 | $14.41 | $14.53 | $1.57 | 3,141 |
| 2015-11-17 | $14.50 | $14.50 | $14.48 | $14.48 | $1.56 | 1,900 |
| 2015-11-16 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 13,400 |
| 2015-11-13 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 8,300 |
| 2015-11-12 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 2,257 |
| 2015-11-11 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 11,800 |
| 2015-11-10 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-11-09 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 9,578 |
| 2015-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 32,300 |
| 2015-11-04 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-11-03 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-28 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 400 |
| 2015-10-23 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 0 |
| 2015-10-21 | $14.90 | $14.90 | $14.90 | $14.90 | $1.61 | 132 |
| 2015-10-20 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-19 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-16 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-15 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-14 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 600 |
| 2015-10-13 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-12 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-09 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 14,000 |
| 2015-10-08 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-07 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-06 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-05 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-10-02 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 9,200 |
| 2015-10-01 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-09-30 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-09-29 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-09-28 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 0 |
| 2015-09-25 | $12.92 | $12.92 | $12.92 | $12.92 | $1.39 | 21 |
| 2015-09-24 | $13.09 | $13.09 | $13.09 | $13.09 | $1.41 | 0 |
| 2015-09-23 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 4,000 |
| 2015-09-22 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-21 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-18 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-17 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-16 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-15 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-14 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-11 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 26 |
| 2015-09-10 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-09 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-08 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-04 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-03 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-02 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 0 |
| 2015-09-01 | $13.09 | $13.09 | $13.09 | $13.09 | $1.39 | 327 |
| 2015-08-31 | $13.06 | $13.06 | $13.06 | $13.06 | $1.39 | 1,499 |
| 2015-08-28 | $13.06 | $13.06 | $13.06 | $13.06 | $1.39 | 0 |
| 2015-08-27 | $13.06 | $13.06 | $13.06 | $13.06 | $1.39 | 20 |
| 2015-08-26 | $13.06 | $13.06 | $13.06 | $13.06 | $1.39 | 0 |
| 2015-08-25 | $13.06 | $13.06 | $13.06 | $13.06 | $1.39 | 181 |
| 2015-08-24 | $14.03 | $14.03 | $14.03 | $14.03 | $1.49 | 0 |
| 2015-08-21 | $14.03 | $14.03 | $14.03 | $14.03 | $1.49 | 0 |
| 2015-08-20 | $14.03 | $14.03 | $14.03 | $14.03 | $1.49 | 0 |