1st Cap Bancorp (FISB) Exchange: OTCQX
Data as of May 2, 2025
$14.00 ($0.00) 0.00%
1st Cap Bancorp - Daily Information
Click for more stock information on 1st Cap Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.00 |
| Previous Close | $14.00 |
| High | $14.00 |
| Low | $14.00 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.00 |
| Adjusted Low | $14.00 |
About 1st Cap Bancorp (FISB)
No Description Available
Invest in 1st Cap Bancorp (FISB)
Historical Stock Data for 1st Cap Bancorp (FISB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 950 |
| 2024-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-09-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 950 |
| 2024-09-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2024-09-24 | $13.90 | $14.00 | $13.86 | $14.00 | $14.00 | 4,100 |
| 2024-09-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 172 |
| 2024-09-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2024-09-19 | $13.76 | $13.79 | $13.76 | $13.79 | $13.79 | 300 |
| 2024-09-18 | $13.74 | $13.75 | $13.74 | $13.75 | $13.75 | 1,485 |
| 2024-09-17 | $13.61 | $13.73 | $13.61 | $13.73 | $13.73 | 2,960 |
| 2024-09-16 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2024-09-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2024-09-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2024-09-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2024-09-10 | $13.56 | $13.74 | $13.56 | $13.74 | $13.74 | 200 |
| 2024-09-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2024-09-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 916 |
| 2024-09-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2024-09-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2024-09-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2024-08-30 | $13.33 | $13.68 | $13.33 | $13.51 | $13.51 | 1,711 |
| 2024-08-29 | $13.31 | $13.51 | $13.31 | $13.51 | $13.51 | 408 |
| 2024-08-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,675 |
| 2024-08-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-08-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-08-23 | $13.20 | $13.40 | $13.20 | $13.40 | $13.40 | 900 |
| 2024-08-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
| 2024-08-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-08-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2 |
| 2024-08-19 | $13.20 | $13.21 | $13.20 | $13.20 | $13.20 | 1,557 |
| 2024-08-16 | $13.18 | $13.29 | $13.12 | $13.18 | $13.18 | 1,500 |
| 2024-08-15 | $13.07 | $13.39 | $13.00 | $13.18 | $13.18 | 28,924 |
| 2024-08-14 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 100 |
| 2024-08-13 | $13.18 | $13.18 | $13.15 | $13.15 | $13.15 | 5,540 |
| 2024-08-12 | $13.17 | $13.44 | $13.17 | $13.44 | $13.44 | 1,651 |
| 2024-08-09 | $13.24 | $13.67 | $13.15 | $13.55 | $13.55 | 28,867 |
| 2024-08-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-08-07 | $13.20 | $13.55 | $12.87 | $13.55 | $13.55 | 28,867 |
| 2024-08-06 | $13.02 | $13.14 | $13.02 | $13.14 | $13.14 | 3,300 |
| 2024-08-05 | $13.21 | $13.21 | $13.06 | $13.12 | $13.12 | 714 |
| 2024-08-02 | $13.26 | $13.63 | $13.11 | $13.20 | $13.20 | 19,658 |
| 2024-08-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 4 |
| 2024-07-31 | $13.50 | $13.68 | $13.50 | $13.68 | $13.68 | 1,570 |
| 2024-07-30 | $13.50 | $13.68 | $13.50 | $13.68 | $13.68 | 713 |
| 2024-07-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2024-07-26 | $13.50 | $13.69 | $13.20 | $13.69 | $13.69 | 6,657 |
| 2024-07-25 | $13.69 | $13.75 | $13.50 | $13.69 | $13.69 | 3,403 |
| 2024-07-24 | $13.50 | $13.69 | $13.50 | $13.69 | $13.69 | 1,500 |
| 2024-07-23 | $13.65 | $13.79 | $13.18 | $13.69 | $13.69 | 6,220 |
| 2024-07-22 | $13.21 | $13.65 | $13.21 | $13.65 | $13.65 | 602 |
| 2024-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2024-07-18 | $13.12 | $13.13 | $13.12 | $13.13 | $13.13 | 900 |
| 2024-07-17 | $12.86 | $13.13 | $12.86 | $13.13 | $13.13 | 1,242 |
| 2024-07-16 | $12.40 | $12.90 | $12.40 | $12.90 | $12.90 | 19,519 |
| 2024-07-15 | $11.95 | $12.50 | $11.95 | $12.25 | $12.25 | 210,792 |
| 2024-07-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 3 |
| 2024-07-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-07-10 | $11.96 | $12.09 | $11.96 | $12.09 | $12.09 | 389 |
| 2024-07-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 78 |
| 2024-07-08 | $11.95 | $12.09 | $11.94 | $12.09 | $12.09 | 2,408 |
| 2024-07-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 2 |
| 2024-07-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-07-02 | $12.14 | $12.14 | $11.95 | $12.14 | $12.14 | 3,608 |
| 2024-07-01 | $12.05 | $12.14 | $11.94 | $12.14 | $12.14 | 889 |
| 2024-06-28 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 13,138 |
| 2024-06-27 | $11.95 | $12.05 | $11.95 | $12.05 | $12.05 | 23,338 |
| 2024-06-26 | $11.95 | $12.05 | $11.94 | $12.00 | $12.00 | 77,191 |
| 2024-06-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2024-06-24 | $11.95 | $12.25 | $11.95 | $12.05 | $12.05 | 103,916 |
| 2024-06-21 | $11.72 | $11.95 | $11.72 | $11.85 | $11.85 | 28,754 |
| 2024-06-20 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 60,001 |
| 2024-06-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10,000 |
| 2024-06-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-14 | $11.66 | $12.09 | $11.66 | $11.70 | $11.70 | 8,187 |
| 2024-06-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10,000 |
| 2024-06-12 | $11.16 | $12.07 | $11.16 | $11.65 | $11.65 | 13,847 |
| 2024-06-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 51 |
| 2024-06-10 | $11.23 | $11.45 | $11.20 | $11.45 | $11.45 | 2,281 |
| 2024-06-07 | $11.28 | $11.39 | $11.20 | $11.39 | $11.39 | 21,574 |
| 2024-06-06 | $11.36 | $11.50 | $11.25 | $11.35 | $11.35 | 4,000 |
| 2024-06-05 | $11.26 | $11.59 | $11.26 | $11.35 | $11.35 | 6,345 |
| 2024-06-04 | $11.26 | $11.49 | $11.25 | $11.49 | $11.49 | 1,332 |
| 2024-06-03 | $11.36 | $11.45 | $11.25 | $11.45 | $11.45 | 4,500 |
| 2024-05-31 | $11.26 | $11.49 | $11.26 | $11.49 | $11.49 | 2,000 |
| 2024-05-30 | $11.26 | $11.50 | $11.25 | $11.48 | $11.48 | 6,525 |
| 2024-05-29 | $11.22 | $11.50 | $11.22 | $11.50 | $11.50 | 2,102 |
| 2024-05-28 | $11.22 | $11.50 | $11.22 | $11.50 | $11.50 | 6,086 |
| 2024-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,673 |
| 2024-05-23 | $11.20 | $11.60 | $11.20 | $11.50 | $11.50 | 75,433 |
| 2024-05-22 | $11.25 | $11.30 | $11.18 | $11.20 | $11.20 | 20,940 |
| 2024-05-21 | $10.87 | $11.55 | $10.87 | $11.21 | $11.21 | 15,500 |
| 2024-05-20 | $10.50 | $10.85 | $10.40 | $10.85 | $10.85 | 6,158 |
| 2024-05-17 | $10.50 | $10.85 | $10.50 | $10.85 | $10.85 | 5,900 |
| 2024-05-16 | $10.30 | $10.45 | $10.05 | $10.45 | $10.45 | 6,922 |
| 2024-05-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-05-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-05-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-05-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-05-09 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 5,000 |
| 2024-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2024-05-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2024-05-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2024-05-03 | $10.35 | $10.49 | $10.30 | $10.30 | $10.30 | 10,480 |
| 2024-05-02 | $10.25 | $10.34 | $10.25 | $10.34 | $10.34 | 611 |
| 2024-05-01 | $10.25 | $10.34 | $10.15 | $10.34 | $10.34 | 6,358 |
| 2024-04-30 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 1,800 |
| 2024-04-29 | $10.30 | $10.49 | $10.30 | $10.49 | $10.49 | 6,801 |
| 2024-04-26 | $10.35 | $10.50 | $10.30 | $10.50 | $10.50 | 3,026 |
| 2024-04-25 | $10.45 | $10.63 | $10.41 | $10.41 | $10.41 | 6,825 |
| 2024-04-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
| 2024-04-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-04-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 50 |
| 2024-04-19 | $10.56 | $10.65 | $10.50 | $10.52 | $10.52 | 4,772 |
| 2024-04-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-16 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 1,208 |
| 2024-04-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-04-12 | $10.55 | $10.70 | $10.50 | $10.70 | $10.70 | 2,300 |
| 2024-04-11 | $10.65 | $10.85 | $10.61 | $10.61 | $10.61 | 1,403 |
| 2024-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-09 | $10.81 | $11.00 | $10.81 | $11.00 | $11.00 | 11,700 |
| 2024-04-08 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 2,826 |
| 2024-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-03 | $10.85 | $11.00 | $10.81 | $11.00 | $11.00 | 2,826 |
| 2024-04-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-04-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-03-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-03-27 | $10.85 | $11.15 | $10.85 | $11.15 | $11.15 | 846 |
| 2024-03-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-20 | $10.80 | $11.20 | $10.80 | $11.20 | $11.20 | 1,403 |
| 2024-03-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 10 |
| 2024-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-03-15 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 525 |
| 2024-03-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-06 | $11.23 | $11.35 | $11.23 | $11.35 | $11.35 | 622 |
| 2024-03-05 | $11.10 | $11.35 | $11.00 | $11.35 | $11.35 | 8,057 |
| 2024-03-04 | $11.02 | $11.25 | $11.02 | $11.25 | $11.25 | 370 |
| 2024-03-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-02-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-02-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-02-27 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 300 |
| 2024-02-26 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 1,617 |
| 2024-02-23 | $11.00 | $11.35 | $11.00 | $11.35 | $11.35 | 300 |
| 2024-02-22 | $11.00 | $11.45 | $11.00 | $11.35 | $11.35 | 4,177 |
| 2024-02-21 | $11.00 | $11.45 | $10.75 | $11.45 | $11.45 | 936 |
| 2024-02-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-14 | $11.20 | $11.50 | $11.20 | $11.50 | $11.50 | 600 |
| 2024-02-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-02-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-02-09 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-02-08 | $11.20 | $11.28 | $11.20 | $11.28 | $11.28 | 8,439 |
| 2024-02-07 | $11.20 | $11.27 | $11.20 | $11.27 | $11.27 | 200 |
| 2024-02-06 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 84,135 |
| 2024-02-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 690 |
| 2024-02-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-02-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-31 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-30 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 2,606 |
| 2024-01-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-26 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 150 |
| 2024-01-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 200 |
| 2024-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,400 |
| 2024-01-23 | $11.75 | $11.85 | $11.75 | $11.80 | $11.80 | 688 |
| 2024-01-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 48 |
| 2024-01-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,000 |
| 2024-01-18 | $11.25 | $11.80 | $11.25 | $11.80 | $11.80 | 5,899 |
| 2024-01-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-01-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-01-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-01-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-01-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2024-01-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-05 | $11.69 | $11.85 | $11.10 | $11.85 | $11.85 | 12,652 |
| 2024-01-04 | $11.69 | $11.90 | $11.69 | $11.85 | $11.85 | 11,210 |
| 2024-01-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 500 |
| 2024-01-02 | $11.80 | $11.84 | $11.80 | $11.84 | $11.84 | 2,202 |
| 2023-12-29 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 17,856 |
| 2023-12-28 | $11.74 | $11.85 | $11.74 | $11.85 | $11.85 | 36,300 |
| 2023-12-27 | $11.65 | $11.69 | $11.65 | $11.69 | $11.69 | 1,570 |
| 2023-12-26 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 8,100 |
| 2023-12-22 | $11.39 | $11.50 | $10.55 | $11.40 | $11.40 | 8,438 |
| 2023-12-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-20 | $11.00 | $11.26 | $11.00 | $11.25 | $11.25 | 35,641 |
| 2023-12-19 | $10.72 | $11.08 | $10.72 | $11.00 | $11.00 | 4,175 |
| 2023-12-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 703 |
| 2023-12-15 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 1,333 |
| 2023-12-14 | $9.85 | $10.50 | $9.85 | $10.50 | $10.50 | 12,358 |
| 2023-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 33 |
| 2023-12-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 420 |
| 2023-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-06 | $9.77 | $9.95 | $9.71 | $9.95 | $9.95 | 3,258 |
| 2023-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-04 | $9.85 | $10.05 | $9.77 | $10.05 | $10.05 | 3,498 |
| 2023-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-28 | $9.95 | $10.00 | $9.85 | $10.00 | $10.00 | 507 |
| 2023-11-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 505 |
| 2023-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,500 |
| 2023-11-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,391 |
| 2023-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 289 |
| 2023-11-14 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 6,703 |
| 2023-11-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-11-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-11-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-11-08 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 4,931 |
| 2023-11-07 | $9.81 | $9.95 | $9.81 | $9.95 | $9.95 | 2,125 |
| 2023-11-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 22 |
| 2023-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2023-11-01 | $9.81 | $9.95 | $9.81 | $9.95 | $9.95 | 395 |
| 2023-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-24 | $9.66 | $9.95 | $9.66 | $9.95 | $9.95 | 1,633 |
| 2023-10-23 | $9.66 | $9.95 | $9.66 | $9.90 | $9.90 | 1,100 |
| 2023-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-19 | $9.66 | $9.90 | $9.66 | $9.90 | $9.90 | 1,100 |
| 2023-10-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-10-17 | $9.81 | $9.83 | $9.40 | $9.83 | $9.83 | 11,660 |
| 2023-10-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2023-10-13 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,800 |
| 2023-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2023-10-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-10-05 | $9.85 | $9.97 | $9.75 | $9.97 | $9.97 | 3,729 |
| 2023-10-04 | $9.90 | $9.97 | $9.80 | $9.97 | $9.97 | 800 |
| 2023-10-03 | $10.10 | $10.10 | $9.85 | $9.90 | $9.90 | 4,420 |
| 2023-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
| 2023-09-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-09-28 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 4,800 |
| 2023-09-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-09-26 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 5,200 |
| 2023-09-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-09-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-09-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 422 |
| 2023-09-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-09-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-09-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 10 |
| 2023-09-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-09-14 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 1,587 |
| 2023-09-13 | $9.80 | $10.30 | $9.80 | $10.30 | $10.30 | 800 |
| 2023-09-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-09-11 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 1,669 |
| 2023-09-08 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 484 |
| 2023-09-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 85 |
| 2023-09-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2023-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-08-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2023-08-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-08-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-08-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-08-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 54 |
| 2023-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-08-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 287 |
| 2023-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-08-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 494 |
| 2023-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2023-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,585 |
| 2023-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 954 |
| 2023-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2023-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,345 |
| 2023-07-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,014 |
| 2023-07-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-07-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-07-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-07-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 200 |
| 2023-07-21 | $9.52 | $10.00 | $9.52 | $9.52 | $9.52 | 2,836 |
| 2023-07-20 | $9.54 | $9.54 | $9.52 | $9.52 | $9.52 | 10,607 |
| 2023-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-17 | $9.35 | $9.75 | $9.35 | $9.75 | $9.75 | 517 |
| 2023-07-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-07-13 | $9.27 | $9.40 | $9.27 | $9.40 | $9.40 | 2,157 |
| 2023-07-12 | $9.22 | $9.50 | $9.22 | $9.50 | $9.50 | 300 |
| 2023-07-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 5 |
| 2023-07-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 200 |
| 2023-07-07 | $9.15 | $9.15 | $9.11 | $9.11 | $9.11 | 2,090 |
| 2023-07-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 117 |
| 2023-07-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,000 |
| 2023-07-03 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 6,256 |
| 2023-06-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-06-29 | $8.90 | $8.90 | $8.85 | $8.90 | $8.90 | 14,419 |
| 2023-06-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,350 |
| 2023-06-27 | $8.70 | $8.85 | $8.70 | $8.85 | $8.85 | 52,988 |
| 2023-06-26 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 5,817 |
| 2023-06-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 219 |
| 2023-06-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3,464 |
| 2023-06-21 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-06-20 | $8.70 | $8.70 | $8.26 | $8.26 | $8.26 | 1,617 |
| 2023-06-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 352 |
| 2023-06-15 | $8.59 | $8.59 | $8.58 | $8.59 | $8.59 | 3,100 |
| 2023-06-14 | $8.31 | $8.63 | $8.11 | $8.63 | $8.63 | 3,277 |
| 2023-06-13 | $8.61 | $8.61 | $8.31 | $8.61 | $8.61 | 4,150 |
| 2023-06-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2023-06-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 162 |
| 2023-06-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-06-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 107 |
| 2023-06-06 | $8.50 | $8.50 | $8.41 | $8.50 | $8.50 | 6,400 |
| 2023-06-05 | $9.00 | $9.00 | $8.36 | $8.36 | $8.36 | 2,577 |
| 2023-06-02 | $8.60 | $8.66 | $8.60 | $8.66 | $8.66 | 500 |
| 2023-06-01 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 3,498 |
| 2023-05-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-30 | $8.37 | $8.37 | $8.25 | $8.25 | $8.25 | 12,000 |
| 2023-05-26 | $8.37 | $8.37 | $8.36 | $8.36 | $8.36 | 250 |
| 2023-05-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-05-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-05-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 826 |
| 2023-05-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,702 |
| 2023-05-18 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-05-17 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,550 |
| 2023-05-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,884 |
| 2023-05-11 | $7.77 | $8.24 | $7.77 | $8.24 | $8.24 | 7,525 |
| 2023-05-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-05-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-05-08 | $7.63 | $8.22 | $7.63 | $7.63 | $7.63 | 4,872 |
| 2023-05-05 | $6.90 | $8.25 | $6.89 | $8.25 | $8.25 | 11,600 |
| 2023-05-04 | $7.60 | $7.60 | $6.66 | $6.90 | $6.90 | 25,387 |
| 2023-05-03 | $7.55 | $8.24 | $7.16 | $7.60 | $7.60 | 28,775 |
| 2023-05-02 | $8.80 | $8.80 | $7.65 | $7.67 | $7.67 | 6,258 |
| 2023-05-01 | $9.06 | $9.06 | $8.91 | $8.91 | $8.91 | 10,090 |
| 2023-04-28 | $9.07 | $9.10 | $9.07 | $9.10 | $9.10 | 4,764 |
| 2023-04-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 50 |
| 2023-04-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-04-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 5 |
| 2023-04-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-04-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3,730 |
| 2023-04-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 4,870 |
| 2023-04-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 4,500 |
| 2023-04-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 269 |
| 2023-04-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-04-12 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 550 |
| 2023-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,255 |
| 2023-04-10 | $8.75 | $8.86 | $8.75 | $8.86 | $8.86 | 4,950 |
| 2023-04-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-04-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,417 |
| 2023-04-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 500 |
| 2023-03-31 | $9.53 | $9.53 | $9.31 | $9.31 | $9.31 | 2,980 |
| 2023-03-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5,376 |
| 2023-03-29 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 495 |
| 2023-03-28 | $9.16 | $9.35 | $9.16 | $9.35 | $9.35 | 17,448 |
| 2023-03-27 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 436 |
| 2023-03-24 | $9.31 | $9.31 | $9.02 | $9.02 | $9.02 | 8,200 |
| 2023-03-23 | $9.61 | $9.61 | $9.25 | $9.40 | $9.40 | 13,100 |
| 2023-03-22 | $9.70 | $9.89 | $9.70 | $9.89 | $9.89 | 1,921 |
| 2023-03-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-20 | $9.03 | $9.65 | $9.03 | $9.61 | $9.61 | 8,964 |
| 2023-03-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 18 |
| 2023-03-16 | $9.18 | $9.82 | $9.18 | $9.82 | $9.82 | 300 |
| 2023-03-15 | $9.16 | $9.89 | $9.10 | $9.89 | $9.89 | 7,150 |
| 2023-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 50 |
| 2023-03-13 | $10.75 | $10.75 | $9.00 | $9.40 | $9.40 | 2,243 |
| 2023-03-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2023-03-09 | $11.15 | $11.15 | $10.95 | $10.95 | $10.95 | 12,295 |
| 2023-03-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-03-07 | $11.50 | $11.51 | $11.50 | $11.50 | $11.50 | 259,800 |
| 2023-03-06 | $11.07 | $11.55 | $11.07 | $11.55 | $11.55 | 420 |
| 2023-03-03 | $11.45 | $11.55 | $11.45 | $11.55 | $11.55 | 3,375 |
| 2023-03-02 | $11.45 | $11.54 | $11.45 | $11.54 | $11.54 | 1,100 |
| 2023-03-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 539 |
| 2023-02-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-14 | $11.06 | $11.65 | $11.06 | $11.65 | $11.65 | 200 |
| 2023-02-13 | $11.71 | $11.74 | $11.02 | $11.65 | $11.65 | 5,778 |
| 2023-02-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-02-09 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-02-08 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-02-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 100 |
| 2023-02-06 | $11.00 | $11.75 | $11.00 | $11.44 | $11.44 | 8,590 |
| 2023-02-03 | $11.00 | $11.33 | $10.70 | $11.33 | $11.33 | 18,688 |
| 2023-02-02 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 8,696 |
| 2023-02-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-01-31 | $10.75 | $11.25 | $10.75 | $11.25 | $11.25 | 2,400 |
| 2023-01-30 | $10.68 | $11.25 | $10.60 | $11.20 | $11.20 | 7,480 |
| 2023-01-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-01-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-01-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-01-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 100 |
| 2023-01-23 | $10.50 | $11.00 | $10.50 | $11.00 | $11.00 | 5,078 |
| 2023-01-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-01-19 | $10.87 | $11.00 | $10.87 | $11.00 | $11.00 | 500 |
| 2023-01-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-01-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 200 |
| 2023-01-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-01-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 302 |
| 2023-01-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-01-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2023-01-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5 |
| 2023-01-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-01-05 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 500 |
| 2023-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-01-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2022-12-30 | $10.35 | $10.87 | $10.10 | $10.86 | $10.86 | 4,544 |
| 2022-12-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 67 |
| 2022-12-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-21 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-19 | $10.50 | $10.88 | $10.50 | $10.88 | $10.88 | 5,100 |
| 2022-12-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-12-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2022-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 10 |
| 2022-12-07 | $10.80 | $10.90 | $10.69 | $10.90 | $10.90 | 300 |
| 2022-12-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-12-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-12-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-11-30 | $11.20 | $11.20 | $10.50 | $10.80 | $10.80 | 1,726 |
| 2022-11-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-11-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 2,354 |
| 2022-11-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 75 |
| 2022-11-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-11-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2022-11-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2022-11-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-11-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-11-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,243 |
| 2022-11-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,000 |
| 2022-11-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-11-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 300 |
| 2022-11-04 | $10.26 | $10.76 | $10.26 | $10.76 | $10.76 | 259 |
| 2022-11-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-11-02 | $10.98 | $10.98 | $10.25 | $10.98 | $10.98 | 3,841 |
| 2022-11-01 | $10.29 | $11.00 | $10.29 | $10.45 | $10.45 | 2,400 |
| 2022-10-31 | $8.95 | $10.20 | $8.95 | $10.20 | $10.20 | 10,327 |
| 2022-10-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2022-10-27 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2022-10-26 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 60 |
| 2022-10-25 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2022-10-24 | $8.72 | $9.14 | $8.70 | $9.14 | $9.14 | 800 |
| 2022-10-21 | $8.80 | $9.01 | $8.60 | $9.00 | $9.00 | 14,800 |
| 2022-10-20 | $8.45 | $8.90 | $8.45 | $8.75 | $8.75 | 6,284 |
| 2022-10-19 | $8.93 | $8.93 | $8.15 | $8.70 | $8.70 | 16,153 |
| 2022-10-18 | $9.05 | $9.05 | $8.25 | $8.98 | $8.98 | 11,308 |
| 2022-10-17 | $9.25 | $9.25 | $8.60 | $9.15 | $9.15 | 3,480 |
| 2022-10-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 177 |
| 2022-10-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 161 |
| 2022-10-12 | $9.44 | $9.44 | $9.40 | $9.40 | $9.40 | 1,583 |
| 2022-10-11 | $9.85 | $9.85 | $9.20 | $9.80 | $9.80 | 717 |
| 2022-10-10 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 671 |
| 2022-10-07 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 500 |
| 2022-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-10-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-10-04 | $10.35 | $10.75 | $10.15 | $10.70 | $10.70 | 13 |
| 2022-10-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-09-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2022-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-09-28 | $10.50 | $10.70 | $10.06 | $10.70 | $10.70 | 967 |
| 2022-09-27 | $10.80 | $11.19 | $10.80 | $11.15 | $11.15 | 553 |
| 2022-09-26 | $11.10 | $11.30 | $10.25 | $11.30 | $11.30 | 1,508 |
| 2022-09-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-13 | $11.20 | $11.55 | $11.20 | $11.55 | $11.55 | 200 |
| 2022-09-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-09-09 | $11.30 | $11.55 | $11.10 | $11.55 | $11.55 | 918 |
| 2022-09-08 | $11.51 | $11.98 | $11.30 | $11.70 | $11.70 | 1,519 |
| 2022-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-09-06 | $11.51 | $12.00 | $11.51 | $12.00 | $12.00 | 428 |
| 2022-09-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2022-09-01 | $11.51 | $12.18 | $11.50 | $12.12 | $12.12 | 1,710 |
| 2022-08-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-08-30 | $11.80 | $12.20 | $11.80 | $12.20 | $12.20 | 470 |
| 2022-08-29 | $11.69 | $11.80 | $11.69 | $11.80 | $11.80 | 2,200 |
| 2022-08-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-08-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-08-24 | $11.61 | $12.00 | $11.51 | $11.80 | $11.80 | 2,200 |
| 2022-08-23 | $11.75 | $12.00 | $11.65 | $11.99 | $11.99 | 2,100 |
| 2022-08-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-19 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 4 |
| 2022-08-18 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-17 | $11.80 | $12.35 | $11.80 | $12.35 | $12.35 | 337 |
| 2022-08-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-08-15 | $11.75 | $12.39 | $11.75 | $12.39 | $12.39 | 5,100 |
| 2022-08-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2022-08-11 | $11.80 | $12.37 | $11.80 | $12.37 | $12.37 | 1,905 |
| 2022-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 87 |
| 2022-08-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 9 |
| 2022-08-01 | $12.10 | $12.35 | $11.75 | $12.35 | $12.35 | 1,200 |
| 2022-07-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 5 |
| 2022-07-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-25 | $12.07 | $12.45 | $12.07 | $12.45 | $12.45 | 300 |
| 2022-07-22 | $12.05 | $12.45 | $12.05 | $12.45 | $12.45 | 786 |
| 2022-07-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 114 |
| 2022-07-19 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 100 |
| 2022-07-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-15 | $12.25 | $12.45 | $12.00 | $12.45 | $12.45 | 2,445 |
| 2022-07-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-13 | $12.30 | $12.45 | $12.30 | $12.45 | $12.45 | 917 |
| 2022-07-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-08 | $12.27 | $12.45 | $12.27 | $12.45 | $12.45 | 807 |
| 2022-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 76 |
| 2022-07-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-06-30 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 970 |
| 2022-06-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 800 |
| 2022-06-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 314 |
| 2022-06-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-06-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,028 |
| 2022-06-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 15 |
| 2022-06-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-06-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-06-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-06-06 | $12.80 | $12.80 | $12.67 | $12.80 | $12.80 | 2,965 |
| 2022-06-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-06-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 165 |
| 2022-06-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-05-31 | $12.60 | $12.80 | $12.60 | $12.80 | $12.80 | 552 |
| 2022-05-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-05-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-05-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-05-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-05-23 | $12.60 | $12.99 | $12.60 | $12.99 | $12.99 | 1,252 |
| 2022-05-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-05-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 113 |
| 2022-05-18 | $12.80 | $12.99 | $12.80 | $12.99 | $12.99 | 400 |
| 2022-05-17 | $12.90 | $13.00 | $12.55 | $12.99 | $12.99 | 2,800 |
| 2022-05-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 50 |
| 2022-05-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-10 | $13.05 | $13.45 | $12.55 | $13.25 | $13.25 | 14,272 |
| 2022-05-09 | $13.60 | $13.60 | $13.05 | $13.49 | $13.49 | 1,150 |
| 2022-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2022-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2022-05-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-05-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-04-29 | $14.05 | $14.25 | $13.55 | $14.25 | $14.25 | 1,575 |
| 2022-04-28 | $14.05 | $14.39 | $14.05 | $14.39 | $14.39 | 527 |
| 2022-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-25 | $15.15 | $15.15 | $14.05 | $14.75 | $14.75 | 15,358 |
| 2022-04-22 | $15.25 | $15.25 | $15.23 | $15.23 | $15.23 | 16,086 |
| 2022-04-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 40 |
| 2022-04-20 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 1,155 |
| 2022-04-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,155 |
| 2022-04-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,633 |
| 2022-04-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-04-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,000 |
| 2022-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 40 |
| 2022-04-08 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 30,132 |
| 2022-04-07 | $15.20 | $15.25 | $15.15 | $15.25 | $15.25 | 11,000 |
| 2022-04-06 | $15.25 | $15.50 | $15.25 | $15.30 | $15.30 | 34,863 |
| 2022-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-04-04 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 1,600 |
| 2022-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 12,600 |
| 2022-03-31 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 1,374 |
| 2022-03-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 11,289 |
| 2022-03-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-03-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,000 |
| 2022-03-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 400 |
| 2022-03-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 10 |
| 2022-03-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 3 |
| 2022-03-22 | $15.35 | $15.55 | $15.35 | $15.55 | $15.55 | 1,050 |
| 2022-03-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2022-03-18 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 220 |
| 2022-03-17 | $15.10 | $15.12 | $15.10 | $15.12 | $15.12 | 1,320 |
| 2022-03-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 4 |
| 2022-03-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,151 |
| 2022-03-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-03-11 | $15.49 | $15.49 | $15.20 | $15.20 | $15.20 | 14,200 |
| 2022-03-10 | $15.20 | $15.25 | $15.20 | $15.25 | $15.25 | 7,800 |
| 2022-03-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,100 |
| 2022-03-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-03-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,698 |
| 2022-03-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-03-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 100 |
| 2022-03-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 37 |
| 2022-03-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,133 |
| 2022-02-28 | $15.10 | $15.15 | $15.10 | $15.10 | $15.10 | 5,312 |
| 2022-02-25 | $15.10 | $15.25 | $15.10 | $15.20 | $15.20 | 13,050 |
| 2022-02-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,719 |
| 2022-02-23 | $15.10 | $15.40 | $15.10 | $15.20 | $15.20 | 4,903 |
| 2022-02-22 | $15.10 | $15.65 | $15.10 | $15.20 | $15.20 | 5,399 |
| 2022-02-18 | $15.40 | $15.60 | $15.40 | $15.48 | $15.48 | 54,154 |
| 2022-02-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 7,000 |
| 2022-02-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 5 |
| 2022-02-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-02-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-02-11 | $15.60 | $15.60 | $15.40 | $15.40 | $15.40 | 9,372 |
| 2022-02-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-08 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 1,000 |
| 2022-02-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-02-04 | $15.45 | $15.49 | $15.25 | $15.49 | $15.49 | 10,886 |
| 2022-02-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2022-02-02 | $15.05 | $15.60 | $15.05 | $15.55 | $15.55 | 5,876 |
| 2022-02-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-01-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 248 |
| 2022-01-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 24 |
| 2022-01-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-01-26 | $15.05 | $15.65 | $15.05 | $15.65 | $15.65 | 1,100 |
| 2022-01-25 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-01-24 | $15.08 | $15.68 | $15.08 | $15.68 | $15.68 | 450 |
| 2022-01-21 | $15.66 | $15.66 | $15.50 | $15.50 | $15.50 | 3,100 |
| 2022-01-20 | $15.02 | $15.69 | $15.02 | $15.66 | $15.66 | 31,250 |
| 2022-01-19 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 534 |
| 2022-01-18 | $15.75 | $15.90 | $15.55 | $15.63 | $15.63 | 100 |
| 2022-01-14 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-01-13 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2022-01-12 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 3,100 |
| 2022-01-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-01-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 25 |
| 2022-01-07 | $15.05 | $15.75 | $15.05 | $15.25 | $15.25 | 15,402 |
| 2022-01-06 | $14.90 | $15.03 | $14.90 | $15.00 | $15.00 | 8,680 |
| 2022-01-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-01-04 | $14.69 | $14.80 | $14.69 | $14.80 | $14.80 | 7,272 |
| 2022-01-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2021-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2021-12-30 | $14.40 | $14.60 | $14.35 | $14.60 | $14.60 | 8,302 |
| 2021-12-29 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 2,100 |
| 2021-12-28 | $14.20 | $14.40 | $14.20 | $14.40 | $14.40 | 2,239 |
| 2021-12-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 13 |
| 2021-12-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-12-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-12-21 | $13.80 | $14.30 | $13.80 | $14.30 | $14.30 | 400 |
| 2021-12-20 | $13.75 | $13.99 | $13.75 | $13.99 | $13.99 | 940 |
| 2021-12-17 | $14.20 | $14.20 | $14.15 | $14.20 | $14.20 | 11,771 |
| 2021-12-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2021-12-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2021-12-14 | $13.75 | $14.20 | $13.75 | $14.20 | $14.20 | 3,596 |
| 2021-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-12-10 | $13.95 | $14.00 | $13.75 | $14.00 | $14.00 | 12,450 |
| 2021-12-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
| 2021-12-08 | $13.73 | $13.75 | $13.73 | $13.75 | $13.75 | 1,000 |
| 2021-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 11,907 |
| 2021-12-06 | $13.35 | $13.71 | $13.35 | $13.71 | $13.71 | 3,265 |
| 2021-12-03 | $13.13 | $13.20 | $13.05 | $13.20 | $13.20 | 26,472 |
| 2021-12-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 2,500 |
| 2021-12-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1 |
| 2021-11-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-11-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 64 |
| 2021-11-26 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-11-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 50 |
| 2021-11-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 400 |
| 2021-11-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-11-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 565 |
| 2021-11-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-11-17 | $13.20 | $13.25 | $13.20 | $13.20 | $13.20 | 8,205 |
| 2021-11-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-11-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-11-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,300 |
| 2021-11-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-11-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-11-09 | $13.20 | $13.30 | $13.00 | $13.30 | $13.30 | 2,300 |
| 2021-11-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 300 |
| 2021-11-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,048 |
| 2021-11-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-11-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 300 |
| 2021-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,644 |
| 2021-10-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-10-28 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 4,644 |
| 2021-10-27 | $13.11 | $13.20 | $12.70 | $13.05 | $13.05 | 3,217 |
| 2021-10-26 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-10-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-10-22 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-10-21 | $13.11 | $13.44 | $13.11 | $13.44 | $13.44 | 439 |
| 2021-10-20 | $13.10 | $13.45 | $13.10 | $13.43 | $13.43 | 1,406 |
| 2021-10-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 510 |
| 2021-10-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 4 |
| 2021-10-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2021-10-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 500 |
| 2021-10-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 134 |
| 2021-10-12 | $13.45 | $13.45 | $13.40 | $13.40 | $13.40 | 20,351 |
| 2021-10-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 100 |
| 2021-10-08 | $13.40 | $13.45 | $13.40 | $13.45 | $13.45 | 1,296 |
| 2021-10-07 | $13.48 | $13.49 | $13.40 | $13.40 | $13.40 | 6,300 |
| 2021-10-06 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 2,509 |
| 2021-10-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1,572 |
| 2021-10-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-10-01 | $13.10 | $13.49 | $13.10 | $13.49 | $13.49 | 2,100 |
| 2021-09-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-24 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-22 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2021-09-21 | $13.26 | $13.49 | $13.26 | $13.49 | $13.49 | 589 |
| 2021-09-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 15 |
| 2021-09-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3 |
| 2021-09-09 | $13.51 | $13.51 | $13.26 | $13.50 | $13.50 | 2,000 |
| 2021-09-08 | $13.53 | $13.73 | $13.53 | $13.73 | $13.73 | 351 |
| 2021-09-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-09-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 201 |
| 2021-09-02 | $13.72 | $13.72 | $13.26 | $13.72 | $13.72 | 8,900 |
| 2021-09-01 | $13.26 | $13.60 | $13.26 | $13.60 | $13.60 | 6,591 |
| 2021-08-31 | $13.26 | $13.72 | $13.26 | $13.72 | $13.72 | 6,100 |
| 2021-08-30 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-08-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-08-26 | $13.26 | $13.73 | $13.26 | $13.73 | $13.73 | 2,120 |
| 2021-08-25 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1 |
| 2021-08-24 | $13.26 | $13.74 | $13.26 | $13.74 | $13.74 | 500 |
| 2021-08-23 | $13.50 | $13.74 | $13.26 | $13.74 | $13.74 | 500 |
| 2021-08-20 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1,929 |
| 2021-08-19 | $13.50 | $13.73 | $13.26 | $13.73 | $13.73 | 990 |
| 2021-08-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2021-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-08-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 37 |
| 2021-08-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2021-08-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-08-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 100 |
| 2021-08-04 | $13.67 | $13.70 | $13.67 | $13.70 | $13.70 | 200 |
| 2021-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-08-02 | $13.65 | $13.67 | $13.25 | $13.50 | $13.50 | 10,017 |
| 2021-07-30 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 1 |
| 2021-07-29 | $13.10 | $13.68 | $13.10 | $13.67 | $13.67 | 2,920 |
| 2021-07-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 10,000 |
| 2021-07-27 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 1,020 |
| 2021-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-07-23 | $13.05 | $13.50 | $13.05 | $13.50 | $13.50 | 1,800 |
| 2021-07-22 | $13.05 | $13.69 | $13.05 | $13.69 | $13.69 | 1,100 |
| 2021-07-21 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 35 |
| 2021-07-20 | $13.08 | $13.69 | $13.08 | $13.69 | $13.69 | 806 |
| 2021-07-19 | $13.26 | $13.69 | $13.25 | $13.69 | $13.69 | 300 |
| 2021-07-16 | $13.25 | $13.70 | $13.25 | $13.70 | $13.70 | 1,546 |
| 2021-07-15 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 20 |
| 2021-07-14 | $13.25 | $13.74 | $13.25 | $13.74 | $13.74 | 9,890 |
| 2021-07-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-07-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-07-09 | $13.51 | $13.74 | $13.25 | $13.74 | $13.74 | 1,800 |
| 2021-07-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-07-07 | $13.73 | $13.99 | $13.25 | $13.75 | $13.75 | 6,300 |
| 2021-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 125 |
| 2021-07-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-07-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-30 | $13.75 | $14.00 | $13.50 | $14.00 | $14.00 | 1,100 |
| 2021-06-29 | $13.90 | $14.00 | $13.75 | $14.00 | $14.00 | 948 |
| 2021-06-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-22 | $14.20 | $14.20 | $13.90 | $14.10 | $14.10 | 1,229 |
| 2021-06-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 200 |
| 2021-06-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,075 |
| 2021-06-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 153 |
| 2021-06-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,000 |
| 2021-06-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-04 | $14.25 | $14.35 | $14.25 | $14.25 | $14.25 | 1,620 |
| 2021-06-03 | $14.30 | $14.35 | $14.25 | $14.35 | $14.35 | 6,567 |
| 2021-06-02 | $14.25 | $14.30 | $14.20 | $14.30 | $14.30 | 40,315 |
| 2021-06-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-05-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-05-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-05-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 75 |
| 2021-05-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 356 |
| 2021-05-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-05-21 | $14.25 | $14.30 | $14.25 | $14.30 | $14.30 | 10,100 |
| 2021-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-05-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 350 |
| 2021-05-18 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 125 |
| 2021-05-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,258 |
| 2021-05-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 5,000 |
| 2021-05-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-05-12 | $14.08 | $14.10 | $14.08 | $14.10 | $14.10 | 10,001 |
| 2021-05-11 | $14.08 | $14.10 | $14.03 | $14.10 | $14.10 | 26,100 |
| 2021-05-10 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100 |
| 2021-05-07 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 6,794 |
| 2021-05-06 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 15,000 |
| 2021-05-05 | $13.90 | $14.00 | $13.90 | $13.90 | $13.90 | 7,619 |
| 2021-05-04 | $13.98 | $14.00 | $13.76 | $14.00 | $14.00 | 18,360 |
| 2021-05-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 24 |
| 2021-04-30 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 4,686 |
| 2021-04-29 | $13.99 | $14.00 | $13.76 | $14.00 | $14.00 | 760 |
| 2021-04-28 | $13.98 | $13.99 | $13.98 | $13.99 | $13.99 | 467 |
| 2021-04-27 | $13.75 | $14.00 | $13.67 | $13.94 | $13.94 | 35,572 |
| 2021-04-26 | $13.55 | $13.75 | $13.55 | $13.75 | $13.75 | 3,436 |
| 2021-04-23 | $13.83 | $13.90 | $13.83 | $13.90 | $13.90 | 300 |
| 2021-04-22 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 556 |
| 2021-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5,000 |
| 2021-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 582 |
| 2021-04-19 | $13.55 | $13.75 | $13.50 | $13.75 | $13.75 | 25,073 |
| 2021-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 20 |
| 2021-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-04-14 | $13.30 | $13.55 | $13.25 | $13.50 | $13.50 | 1,600 |
| 2021-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,600 |
| 2021-04-12 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 2,000 |
| 2021-04-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-04-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 56 |
| 2021-04-07 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 9,600 |
| 2021-04-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-04-05 | $13.30 | $13.45 | $13.30 | $13.44 | $13.44 | 8,000 |
| 2021-04-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 3,000 |
| 2021-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,100 |
| 2021-03-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-25 | $13.34 | $13.35 | $13.30 | $13.30 | $13.30 | 5,297 |
| 2021-03-24 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 100 |
| 2021-03-23 | $13.30 | $13.30 | $13.20 | $13.30 | $13.30 | 16,200 |
| 2021-03-22 | $12.76 | $13.20 | $12.76 | $13.20 | $13.20 | 499 |
| 2021-03-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-03-18 | $12.76 | $13.20 | $12.76 | $13.20 | $13.20 | 3,505 |
| 2021-03-17 | $13.05 | $13.20 | $13.05 | $13.20 | $13.20 | 4,271 |
| 2021-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 76 |
| 2021-03-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,002 |
| 2021-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,000 |
| 2021-03-10 | $13.00 | $13.00 | $12.75 | $13.00 | $13.00 | 10,965 |
| 2021-03-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2021-03-08 | $12.30 | $13.10 | $12.30 | $13.10 | $13.10 | 600 |
| 2021-03-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-03-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 35 |
| 2021-03-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2021-03-02 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 1,245 |
| 2021-03-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 67 |
| 2021-02-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-02-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-02-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 40 |
| 2021-02-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 300 |
| 2021-02-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 104 |
| 2021-02-19 | $12.25 | $13.75 | $12.25 | $13.75 | $13.75 | 2,514 |
| 2021-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,128 |
| 2021-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,128 |
| 2021-02-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2021-02-04 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 2,820 |
| 2021-02-03 | $11.90 | $12.00 | $11.80 | $12.00 | $12.00 | 30,571 |
| 2021-02-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3,200 |
| 2021-02-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2021-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3,200 |
| 2021-01-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 3,278 |
| 2021-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,331 |
| 2021-01-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 652 |
| 2021-01-25 | $11.72 | $11.89 | $11.72 | $11.72 | $11.72 | 679 |
| 2021-01-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2021-01-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2021-01-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2021-01-19 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2021-01-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 2,059 |
| 2021-01-14 | $11.72 | $11.95 | $11.72 | $11.72 | $11.72 | 6,079 |
| 2021-01-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 3,813 |
| 2021-01-12 | $11.90 | $11.90 | $11.72 | $11.72 | $11.72 | 2,480 |
| 2021-01-11 | $11.70 | $11.80 | $11.68 | $11.75 | $11.75 | 3,800 |
| 2021-01-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-01-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-01-06 | $11.41 | $11.70 | $11.41 | $11.70 | $11.70 | 713 |
| 2021-01-05 | $11.41 | $11.70 | $11.41 | $11.41 | $11.41 | 1,652 |
| 2021-01-04 | $11.50 | $11.50 | $11.41 | $11.41 | $11.41 | 2,147 |
| 2020-12-31 | $11.52 | $11.80 | $11.52 | $11.80 | $11.80 | 12,668 |
| 2020-12-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-12-29 | $11.35 | $12.00 | $11.35 | $12.00 | $12.00 | 2,848 |
| 2020-12-28 | $11.37 | $11.42 | $11.37 | $11.38 | $11.38 | 10,639 |
| 2020-12-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-12-23 | $11.35 | $11.38 | $11.35 | $11.38 | $11.38 | 10,639 |
| 2020-12-22 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 16,402 |
| 2020-12-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-12-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-12-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-12-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-12-15 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 1,982 |
| 2020-12-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 13,749 |
| 2020-12-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 302 |
| 2020-12-10 | $11.45 | $11.70 | $11.45 | $11.45 | $11.45 | 1,662 |
| 2020-12-09 | $11.55 | $11.55 | $11.45 | $11.45 | $11.45 | 1,517 |
| 2020-12-08 | $11.40 | $11.55 | $11.40 | $11.55 | $11.55 | 10,600 |
| 2020-12-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2020-12-04 | $11.48 | $11.48 | $11.31 | $11.31 | $11.31 | 3,270 |
| 2020-12-03 | $11.27 | $11.50 | $11.27 | $11.50 | $11.50 | 275 |
| 2020-12-02 | $11.35 | $11.50 | $11.01 | $11.50 | $11.50 | 1,243 |
| 2020-12-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-11-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 139 |
| 2020-11-27 | $11.45 | $11.45 | $11.37 | $11.37 | $11.37 | 1,437 |
| 2020-11-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-11-24 | $11.00 | $11.45 | $11.00 | $11.45 | $11.45 | 13,900 |
| 2020-11-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2020-11-20 | $11.30 | $11.30 | $10.96 | $11.00 | $11.00 | 4,328 |
| 2020-11-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-11-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-11-17 | $10.70 | $11.50 | $10.70 | $11.20 | $11.20 | 10,734 |
| 2020-11-16 | $10.20 | $10.70 | $10.20 | $10.70 | $10.70 | 12,033 |
| 2020-11-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 681 |
| 2020-11-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,640 |
| 2020-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-11-09 | $9.85 | $10.75 | $9.85 | $10.75 | $10.75 | 3,100 |
| 2020-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-11-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,040 |
| 2020-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-11-03 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 3,623 |
| 2020-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,355 |
| 2020-10-30 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 3,646 |
| 2020-10-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-10-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-10-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-10-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-10-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-10-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 230 |
| 2020-10-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 371 |
| 2020-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2020-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2020-10-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-10-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,050 |
| 2020-10-12 | $9.31 | $9.77 | $9.30 | $9.52 | $9.52 | 14,362 |
| 2020-10-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2020-10-08 | $9.33 | $9.34 | $9.31 | $9.31 | $9.31 | 1,135 |
| 2020-10-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 107 |
| 2020-10-06 | $9.25 | $9.30 | $9.25 | $9.25 | $9.25 | 1,654 |
| 2020-10-05 | $9.16 | $9.25 | $9.16 | $9.25 | $9.25 | 924 |
| 2020-10-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 485 |
| 2020-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,417 |
| 2020-09-30 | $8.92 | $9.39 | $8.92 | $9.39 | $9.39 | 2,369 |
| 2020-09-29 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 9,411 |
| 2020-09-28 | $8.91 | $8.91 | $8.64 | $8.65 | $8.65 | 5,796 |
| 2020-09-25 | $8.95 | $8.95 | $8.56 | $8.65 | $8.65 | 13,444 |
| 2020-09-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2020-09-23 | $8.95 | $8.95 | $8.91 | $8.91 | $8.91 | 975 |
| 2020-09-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 226 |
| 2020-09-21 | $9.20 | $9.20 | $9.00 | $9.01 | $9.01 | 1,016 |
| 2020-09-18 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 550 |
| 2020-09-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-09-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2020-09-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 503 |
| 2020-09-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 404 |
| 2020-09-09 | $9.50 | $9.52 | $9.25 | $9.25 | $9.25 | 11,907 |
| 2020-09-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 300 |
| 2020-09-04 | $9.51 | $9.57 | $9.50 | $9.57 | $9.57 | 4,770 |
| 2020-09-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2020-09-02 | $9.54 | $9.57 | $9.50 | $9.57 | $9.57 | 10,340 |
| 2020-09-01 | $9.30 | $9.50 | $9.25 | $9.45 | $9.45 | 5,204 |
| 2020-08-31 | $9.41 | $9.41 | $9.25 | $9.25 | $9.25 | 401 |
| 2020-08-28 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 60 |
| 2020-08-27 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 7 |
| 2020-08-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 505 |
| 2020-08-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-08-24 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-08-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7 |
| 2020-08-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 36 |
| 2020-08-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 75 |
| 2020-08-18 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 3,400 |
| 2020-08-17 | $9.30 | $9.30 | $9.15 | $9.25 | $9.25 | 50,500 |
| 2020-08-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 5,177 |
| 2020-08-13 | $9.30 | $9.65 | $9.30 | $9.65 | $9.65 | 300 |
| 2020-08-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2020-08-11 | $8.96 | $9.14 | $8.96 | $9.14 | $9.14 | 78,882 |
| 2020-08-10 | $8.99 | $8.99 | $8.96 | $8.96 | $8.96 | 58,107 |
| 2020-08-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 7,605 |
| 2020-08-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2020-08-05 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 49,578 |
| 2020-08-04 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 865 |
| 2020-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6,910 |
| 2020-07-30 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 1,817 |
| 2020-07-29 | $9.03 | $9.03 | $9.00 | $9.00 | $9.00 | 2,100 |
| 2020-07-28 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 300 |
| 2020-07-27 | $9.01 | $9.01 | $8.85 | $8.85 | $8.85 | 9,500 |
| 2020-07-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-07-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 200 |
| 2020-07-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 200 |
| 2020-07-21 | $9.03 | $9.19 | $9.02 | $9.19 | $9.19 | 6,274 |
| 2020-07-20 | $9.19 | $9.19 | $9.06 | $9.06 | $9.06 | 2,800 |
| 2020-07-17 | $9.06 | $9.19 | $9.06 | $9.06 | $9.06 | 5,500 |
| 2020-07-16 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 2,000 |
| 2020-07-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 2,200 |
| 2020-07-14 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 3,500 |
| 2020-07-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-07-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-07-09 | $9.60 | $9.60 | $9.25 | $9.25 | $9.25 | 3,700 |
| 2020-07-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 440 |
| 2020-07-07 | $9.55 | $9.60 | $9.51 | $9.60 | $9.60 | 31,500 |
| 2020-07-06 | $9.58 | $9.65 | $9.55 | $9.55 | $9.55 | 1,200 |
| 2020-07-02 | $9.65 | $9.65 | $9.55 | $9.55 | $9.55 | 2,100 |
| 2020-07-01 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,500 |
| 2020-06-30 | $9.95 | $9.95 | $9.55 | $9.55 | $9.55 | 295,200 |
| 2020-06-29 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 4,000 |
| 2020-06-26 | $9.75 | $9.75 | $9.70 | $9.71 | $9.71 | 900 |
| 2020-06-25 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 853 |
| 2020-06-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2020-06-23 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 1,081 |
| 2020-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-06-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,183 |
| 2020-06-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-16 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,701 |
| 2020-06-15 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,888 |
| 2020-06-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2020-06-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 158 |
| 2020-06-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6,258 |
| 2020-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-06-08 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 2,038 |
| 2020-06-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-06-04 | $9.90 | $10.10 | $9.90 | $9.90 | $9.90 | 2,689 |
| 2020-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 75,000 |
| 2020-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,000 |
| 2020-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2020-05-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2020-05-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2020-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100,000 |
| 2020-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-05-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 469 |
| 2020-05-21 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 1,899 |
| 2020-05-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-05-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-05-18 | $10.30 | $10.46 | $10.15 | $10.46 | $10.46 | 612 |
| 2020-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 67 |
| 2020-05-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 710 |
| 2020-05-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2020-05-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 110 |
| 2020-05-07 | $9.80 | $11.00 | $9.80 | $11.00 | $11.00 | 3,000 |
| 2020-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-04 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 4,455 |
| 2020-05-01 | $9.50 | $9.65 | $9.25 | $9.65 | $9.65 | 1,771 |
| 2020-04-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-04-29 | $9.24 | $9.40 | $9.24 | $9.40 | $9.40 | 2,105 |
| 2020-04-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2020-04-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 50 |
| 2020-04-24 | $9.37 | $9.37 | $9.05 | $9.06 | $9.06 | 3,502 |
| 2020-04-23 | $9.45 | $9.45 | $9.25 | $9.25 | $9.25 | 1,956 |
| 2020-04-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-04-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-04-20 | $9.45 | $9.45 | $9.21 | $9.40 | $9.40 | 2,017 |
| 2020-04-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,603 |
| 2020-04-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-15 | $9.50 | $9.79 | $9.45 | $9.79 | $9.79 | 869 |
| 2020-04-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-04-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 107 |
| 2020-04-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2020-04-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 4 |
| 2020-04-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2020-04-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 10 |
| 2020-04-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 621 |
| 2020-04-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 4,000 |
| 2020-04-01 | $9.53 | $9.53 | $9.05 | $9.05 | $9.05 | 4,610 |
| 2020-03-31 | $9.50 | $9.99 | $9.50 | $9.99 | $9.99 | 550 |
| 2020-03-30 | $9.56 | $9.56 | $9.40 | $9.50 | $9.50 | 2,400 |
| 2020-03-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-03-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 27 |
| 2020-03-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-03-24 | $9.80 | $10.90 | $9.50 | $9.50 | $9.50 | 5,003 |
| 2020-03-23 | $10.50 | $10.50 | $9.40 | $9.40 | $9.40 | 6,990 |
| 2020-03-20 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 3,288 |
| 2020-03-19 | $9.00 | $11.75 | $9.00 | $11.75 | $11.75 | 10,920 |
| 2020-03-18 | $10.05 | $10.06 | $9.05 | $9.99 | $9.99 | 3,550 |
| 2020-03-17 | $10.27 | $10.27 | $10.05 | $10.17 | $10.17 | 2,898 |
| 2020-03-16 | $12.70 | $12.70 | $10.15 | $10.15 | $10.15 | 3,873 |
| 2020-03-13 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 1,317 |
| 2020-03-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 200 |
| 2020-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-03-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2020-03-06 | $12.85 | $12.85 | $12.80 | $12.85 | $12.85 | 500 |
| 2020-03-05 | $14.30 | $14.30 | $12.80 | $12.85 | $12.85 | 14,524 |
| 2020-03-04 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1 |
| 2020-03-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-03-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-02-28 | $14.56 | $14.56 | $14.26 | $14.26 | $14.26 | 909 |
| 2020-02-27 | $14.71 | $14.71 | $14.61 | $14.61 | $14.61 | 3,100 |
| 2020-02-26 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 6,029 |
| 2020-02-25 | $15.11 | $15.11 | $15.02 | $15.02 | $15.02 | 2,000 |
| 2020-02-24 | $15.21 | $15.21 | $15.11 | $15.11 | $15.11 | 1,002 |
| 2020-02-21 | $15.25 | $15.25 | $15.23 | $15.23 | $15.23 | 2,369 |
| 2020-02-20 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 104 |
| 2020-02-19 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 22 |
| 2020-02-18 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-02-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-02-13 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-02-12 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 500 |
| 2020-02-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 301 |
| 2020-02-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 126 |
| 2020-02-07 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2020-02-06 | $15.19 | $15.23 | $15.19 | $15.23 | $15.23 | 835 |
| 2020-02-05 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 100 |
| 2020-02-04 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 2,310 |
| 2020-02-03 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 3,243 |
| 2020-01-31 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1,809 |
| 2020-01-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2020-01-28 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 12,249 |
| 2020-01-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 170 |
| 2020-01-24 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2020-01-23 | $15.25 | $15.26 | $15.25 | $15.26 | $15.26 | 14,846 |
| 2020-01-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 409 |
| 2020-01-21 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 6,600 |
| 2020-01-17 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 20 |
| 2020-01-16 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2020-01-15 | $15.29 | $15.30 | $15.26 | $15.26 | $15.26 | 3,092 |
| 2020-01-14 | $15.28 | $15.30 | $15.28 | $15.30 | $15.30 | 3,336 |
| 2020-01-13 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 232 |
| 2020-01-10 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2020-01-09 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2020-01-08 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2020-01-07 | $15.35 | $15.35 | $15.26 | $15.26 | $15.26 | 5,395 |
| 2020-01-06 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 618 |
| 2020-01-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1 |
| 2020-01-02 | $15.26 | $15.35 | $15.26 | $15.35 | $15.35 | 806 |
| 2019-12-31 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 957 |
| 2019-12-30 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 40 |
| 2019-12-27 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 1,598 |
| 2019-12-26 | $15.26 | $15.44 | $15.26 | $15.44 | $15.44 | 2,569 |
| 2019-12-24 | $15.30 | $15.30 | $15.26 | $15.26 | $15.26 | 6,594 |
| 2019-12-23 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 6,227 |
| 2019-12-20 | $15.30 | $15.30 | $15.26 | $15.26 | $15.26 | 769 |
| 2019-12-19 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-12-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 500 |
| 2019-12-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-12-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 609 |
| 2019-12-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-12-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-12-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 5,500 |
| 2019-12-10 | $15.30 | $15.30 | $15.17 | $15.25 | $15.25 | 6,289 |
| 2019-12-09 | $15.17 | $15.17 | $15.15 | $15.15 | $15.15 | 5,100 |
| 2019-12-06 | $15.29 | $15.30 | $15.17 | $15.17 | $15.17 | 900 |
| 2019-12-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2019-12-04 | $15.32 | $15.32 | $15.27 | $15.27 | $15.27 | 6,241 |
| 2019-12-03 | $15.40 | $15.40 | $15.32 | $15.32 | $15.32 | 8,100 |
| 2019-12-02 | $15.40 | $15.40 | $15.32 | $15.32 | $15.32 | 1,299 |
| 2019-11-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-11-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 39 |
| 2019-11-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 212 |
| 2019-11-25 | $15.30 | $15.40 | $15.30 | $15.40 | $15.40 | 1,796 |
| 2019-11-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 204 |
| 2019-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 191 |
| 2019-11-20 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 16 |
| 2019-11-19 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 25 |
| 2019-11-18 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 513 |
| 2019-11-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.51 | 192 |
| 2019-11-14 | $16.60 | $16.60 | $16.58 | $16.58 | $15.50 | 272 |
| 2019-11-13 | $16.25 | $16.50 | $16.25 | $16.50 | $15.42 | 2,889 |
| 2019-11-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-11-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-11-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-11-07 | $16.05 | $16.10 | $16.05 | $16.10 | $15.05 | 2,022 |
| 2019-11-06 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 1,674 |
| 2019-11-05 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 0 |
| 2019-11-04 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 12 |
| 2019-11-01 | $16.00 | $16.00 | $15.97 | $15.97 | $14.93 | 5,148 |
| 2019-10-31 | $16.04 | $16.04 | $16.00 | $16.00 | $14.95 | 9,309 |
| 2019-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 107 |
| 2019-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 4,782 |
| 2019-10-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 107 |
| 2019-10-25 | $16.04 | $16.04 | $16.00 | $16.00 | $14.95 | 18,297 |
| 2019-10-24 | $16.05 | $16.05 | $16.00 | $16.04 | $14.99 | 38,671 |
| 2019-10-23 | $16.04 | $16.05 | $16.00 | $16.05 | $15.00 | 41,215 |
| 2019-10-22 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 0 |
| 2019-10-21 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 1,177 |
| 2019-10-18 | $15.96 | $15.99 | $15.96 | $15.99 | $14.94 | 53,580 |
| 2019-10-17 | $15.96 | $16.10 | $15.96 | $16.10 | $15.05 | 535 |
| 2019-10-16 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 5,959 |
| 2019-10-15 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 2,247 |
| 2019-10-14 | $16.01 | $16.01 | $15.97 | $15.97 | $14.93 | 2,609 |
| 2019-10-11 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 37 |
| 2019-10-10 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 0 |
| 2019-10-09 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 0 |
| 2019-10-08 | $16.08 | $16.08 | $16.01 | $16.01 | $14.96 | 4,815 |
| 2019-10-07 | $16.04 | $16.04 | $16.04 | $16.04 | $14.99 | 219 |
| 2019-10-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 0 |
| 2019-10-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 642 |
| 2019-10-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 535 |
| 2019-10-01 | $16.10 | $16.10 | $16.01 | $16.01 | $14.96 | 2,455 |
| 2019-09-30 | $15.97 | $16.01 | $15.97 | $16.01 | $14.96 | 12,057 |
| 2019-09-27 | $15.97 | $15.97 | $15.97 | $15.97 | $14.93 | 2,162 |
| 2019-09-26 | $15.95 | $15.95 | $15.95 | $15.95 | $14.91 | 107 |
| 2019-09-25 | $15.96 | $15.96 | $15.96 | $15.96 | $14.92 | 1,780 |
| 2019-09-24 | $15.95 | $15.95 | $15.95 | $15.95 | $14.91 | 374 |
| 2019-09-23 | $15.92 | $15.92 | $15.92 | $15.92 | $14.88 | 0 |
| 2019-09-20 | $15.92 | $15.92 | $15.92 | $15.92 | $14.88 | 86 |
| 2019-09-19 | $15.92 | $15.92 | $15.92 | $15.92 | $14.88 | 68 |
| 2019-09-18 | $15.92 | $15.92 | $15.92 | $15.92 | $14.88 | 0 |
| 2019-09-17 | $15.95 | $15.95 | $15.92 | $15.92 | $14.88 | 267 |
| 2019-09-16 | $16.00 | $16.00 | $15.95 | $16.00 | $14.95 | 3,443 |
| 2019-09-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 4 |
| 2019-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 535 |
| 2019-09-11 | $16.02 | $16.02 | $15.95 | $15.95 | $14.91 | 2,027 |
| 2019-09-10 | $16.03 | $16.03 | $16.03 | $16.03 | $14.98 | 359 |
| 2019-09-09 | $16.02 | $16.02 | $16.02 | $16.02 | $14.97 | 0 |
| 2019-09-06 | $16.02 | $16.02 | $16.02 | $16.02 | $14.97 | 107 |
| 2019-09-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-09-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-09-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 535 |
| 2019-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 0 |
| 2019-08-29 | $16.11 | $16.11 | $16.05 | $16.05 | $15.00 | 3,444 |
| 2019-08-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 0 |
| 2019-08-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 10 |
| 2019-08-26 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 0 |
| 2019-08-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 109 |
| 2019-08-22 | $16.27 | $16.27 | $16.17 | $16.21 | $15.15 | 7,169 |
| 2019-08-21 | $16.50 | $16.50 | $16.37 | $16.37 | $15.30 | 5,671 |
| 2019-08-20 | $16.60 | $16.60 | $16.60 | $16.60 | $15.51 | 0 |
| 2019-08-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.51 | 999 |
| 2019-08-16 | $16.52 | $16.52 | $16.52 | $16.52 | $15.44 | 4,548 |
| 2019-08-15 | $16.52 | $16.52 | $16.52 | $16.52 | $15.44 | 454 |
| 2019-08-14 | $16.52 | $16.52 | $16.52 | $16.52 | $15.44 | 20,651 |
| 2019-08-13 | $16.65 | $16.65 | $16.60 | $16.60 | $15.51 | 1,177 |
| 2019-08-12 | $16.65 | $16.65 | $16.60 | $16.60 | $15.51 | 1,147 |
| 2019-08-09 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 56 |
| 2019-08-08 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 582 |
| 2019-08-07 | $16.76 | $16.76 | $16.65 | $16.65 | $15.56 | 3,122 |
| 2019-08-06 | $16.76 | $16.76 | $16.75 | $16.75 | $15.65 | 1,284 |
| 2019-08-05 | $16.78 | $16.78 | $16.78 | $16.78 | $15.68 | 481 |
| 2019-08-02 | $16.78 | $16.78 | $16.78 | $16.78 | $15.68 | 321 |
| 2019-08-01 | $16.78 | $16.78 | $16.78 | $16.78 | $15.68 | 321 |
| 2019-07-31 | $16.78 | $16.78 | $16.78 | $16.78 | $15.68 | 460 |
| 2019-07-30 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 321 |
| 2019-07-29 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 321 |
| 2019-07-26 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 315 |
| 2019-07-25 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 228 |
| 2019-07-24 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 264 |
| 2019-07-23 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 0 |
| 2019-07-22 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 2,782 |
| 2019-07-19 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 21 |
| 2019-07-18 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 157 |
| 2019-07-17 | $16.77 | $16.77 | $16.76 | $16.76 | $15.66 | 659 |
| 2019-07-16 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 1,384 |
| 2019-07-15 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 74 |
| 2019-07-12 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2019-07-11 | $16.85 | $16.85 | $16.76 | $16.76 | $15.66 | 8,098 |
| 2019-07-10 | $16.79 | $16.79 | $16.79 | $16.79 | $15.69 | 0 |
| 2019-07-09 | $16.79 | $16.79 | $16.79 | $16.79 | $15.69 | 0 |
| 2019-07-08 | $16.79 | $16.79 | $16.79 | $16.79 | $15.69 | 55 |
| 2019-07-05 | $16.76 | $16.79 | $16.76 | $16.79 | $15.69 | 3,963 |
| 2019-07-03 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2019-07-02 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 454 |
| 2019-07-01 | $16.80 | $16.90 | $16.80 | $16.90 | $15.79 | 267 |
| 2019-06-28 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 0 |
| 2019-06-27 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 438 |
| 2019-06-26 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 324 |
| 2019-06-25 | $16.68 | $16.68 | $16.68 | $16.68 | $15.59 | 0 |
| 2019-06-24 | $16.68 | $16.68 | $16.68 | $16.68 | $15.59 | 0 |
| 2019-06-21 | $16.66 | $16.70 | $16.66 | $16.68 | $15.59 | 2,535 |
| 2019-06-20 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 1,524 |
| 2019-06-18 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 1,831 |
| 2019-06-17 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 0 |
| 2019-06-14 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 29 |
| 2019-06-13 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 1,070 |
| 2019-06-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 302 |
| 2019-06-11 | $16.67 | $16.67 | $16.67 | $16.67 | $15.58 | 0 |
| 2019-06-10 | $16.65 | $16.67 | $16.65 | $16.67 | $15.57 | 1,755 |
| 2019-06-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 11,770 |
| 2019-06-05 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-06-03 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-31 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-30 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-29 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 428 |
| 2019-05-28 | $16.65 | $16.70 | $16.60 | $16.65 | $15.56 | 23,386 |
| 2019-05-24 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 1,262 |
| 2019-05-23 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 136 |
| 2019-05-22 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 0 |
| 2019-05-21 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 0 |
| 2019-05-20 | $16.70 | $16.70 | $16.70 | $16.70 | $15.61 | 80 |
| 2019-05-17 | $16.65 | $16.70 | $16.65 | $16.70 | $15.61 | 6,120 |
| 2019-05-16 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-15 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 214 |
| 2019-05-14 | $16.66 | $16.66 | $16.60 | $16.60 | $15.51 | 428 |
| 2019-05-13 | $16.66 | $16.66 | $16.66 | $16.66 | $15.57 | 8,572 |
| 2019-05-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 1,890 |
| 2019-05-09 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-08 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 22 |
| 2019-05-07 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-06 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 0 |
| 2019-05-03 | $16.70 | $16.95 | $16.65 | $16.65 | $15.56 | 1,920 |
| 2019-05-02 | $16.60 | $16.74 | $16.60 | $16.74 | $15.64 | 243 |
| 2019-05-01 | $16.50 | $16.56 | $16.50 | $16.56 | $15.48 | 1,334 |
| 2019-04-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.45 | 0 |
| 2019-04-29 | $16.53 | $16.53 | $16.53 | $16.53 | $15.45 | 0 |
| 2019-04-25 | $16.35 | $16.53 | $16.35 | $16.53 | $15.45 | 450 |
| 2019-04-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.65 | 0 |
| 2019-04-23 | $16.75 | $16.75 | $16.75 | $16.75 | $15.65 | 0 |
| 2019-04-22 | $16.75 | $16.75 | $16.75 | $16.75 | $15.65 | 0 |
| 2019-04-18 | $16.50 | $16.75 | $16.50 | $16.75 | $15.65 | 1,179 |
| 2019-04-17 | $16.35 | $16.35 | $16.35 | $16.35 | $15.28 | 0 |
| 2019-04-16 | $16.30 | $16.35 | $16.30 | $16.35 | $15.28 | 2,749 |
| 2019-04-15 | $16.30 | $16.30 | $16.30 | $16.30 | $15.23 | 12 |
| 2019-04-12 | $16.30 | $16.30 | $16.30 | $16.30 | $15.23 | 0 |
| 2019-04-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.23 | 0 |
| 2019-04-10 | $16.25 | $16.30 | $16.25 | $16.30 | $15.23 | 1,284 |
| 2019-04-09 | $16.30 | $16.30 | $16.30 | $16.30 | $15.23 | 0 |
| 2019-04-08 | $16.25 | $16.30 | $16.25 | $16.30 | $15.23 | 1,070 |
| 2019-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.23 | 0 |
| 2019-04-04 | $16.23 | $16.30 | $16.20 | $16.30 | $15.23 | 936 |
| 2019-04-03 | $16.20 | $16.21 | $16.20 | $16.21 | $15.15 | 1,556 |
| 2019-04-02 | $16.30 | $16.30 | $16.20 | $16.20 | $15.14 | 23,747 |
| 2019-04-01 | $16.20 | $16.25 | $16.20 | $16.25 | $15.19 | 2,310 |
| 2019-03-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 0 |
| 2019-03-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 0 |
| 2019-03-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.14 | 321 |
| 2019-03-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 38 |
| 2019-03-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 0 |
| 2019-03-22 | $16.15 | $16.20 | $16.15 | $16.15 | $15.09 | 29,527 |
| 2019-03-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 42 |
| 2019-03-20 | $16.16 | $16.16 | $16.15 | $16.15 | $15.09 | 355 |
| 2019-03-19 | $16.17 | $16.17 | $16.15 | $16.15 | $15.09 | 952 |
| 2019-03-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-03-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 25 |
| 2019-03-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 363 |
| 2019-03-13 | $16.10 | $16.15 | $16.10 | $16.15 | $15.09 | 10,300 |
| 2019-03-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 535 |
| 2019-03-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 866 |
| 2019-03-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 0 |
| 2019-03-07 | $16.10 | $16.15 | $16.10 | $16.15 | $15.09 | 1,177 |
| 2019-03-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 3,152 |
| 2019-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-03-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 0 |
| 2019-03-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.05 | 109 |
| 2019-02-28 | $16.02 | $16.05 | $16.02 | $16.05 | $15.00 | 3,532 |
| 2019-02-27 | $16.10 | $16.10 | $16.01 | $16.02 | $14.97 | 1,457 |
| 2019-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2019-02-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 428 |
| 2019-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 2,999 |
| 2019-02-20 | $15.95 | $15.95 | $15.95 | $15.95 | $14.91 | 0 |
| 2019-02-19 | $15.80 | $16.00 | $15.80 | $15.95 | $14.91 | 2,555 |
| 2019-02-15 | $15.77 | $15.77 | $15.77 | $15.77 | $14.74 | 0 |
| 2019-02-14 | $15.77 | $15.77 | $15.77 | $15.77 | $14.74 | 0 |
| 2019-02-13 | $15.77 | $15.77 | $15.77 | $15.77 | $14.74 | 0 |
| 2019-02-12 | $15.77 | $15.77 | $15.77 | $15.77 | $14.74 | 160 |
| 2019-02-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 0 |
| 2019-02-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 87 |
| 2019-02-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 0 |
| 2019-02-06 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 1,748 |
| 2019-02-05 | $15.77 | $16.00 | $15.75 | $15.90 | $14.86 | 8,125 |
| 2019-02-04 | $15.77 | $15.77 | $15.77 | $15.77 | $14.74 | 0 |
| 2019-02-01 | $16.07 | $16.07 | $15.72 | $15.77 | $14.74 | 3,117 |
| 2019-01-31 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 0 |
| 2019-01-30 | $16.00 | $16.00 | $15.75 | $15.75 | $14.72 | 4,268 |
| 2019-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2019-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2019-01-25 | $15.95 | $16.00 | $15.95 | $16.00 | $14.95 | 3,243 |
| 2019-01-24 | $15.79 | $15.79 | $15.79 | $15.79 | $14.76 | 214 |
| 2019-01-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.67 | 6,420 |
| 2019-01-22 | $16.00 | $16.00 | $15.70 | $15.70 | $14.67 | 1,647 |
| 2019-01-18 | $16.25 | $16.25 | $16.25 | $16.25 | $15.19 | 0 |
| 2019-01-17 | $16.25 | $16.25 | $16.25 | $16.25 | $15.19 | 0 |
| 2019-01-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.19 | 0 |
| 2019-01-15 | $16.24 | $16.25 | $16.24 | $16.25 | $15.19 | 3,151 |
| 2019-01-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.19 | 0 |
| 2019-01-11 | $16.08 | $16.25 | $16.08 | $16.25 | $15.19 | 586 |
| 2019-01-10 | $15.80 | $16.25 | $15.80 | $16.25 | $15.19 | 3,803 |
| 2019-01-09 | $15.80 | $15.80 | $15.80 | $15.80 | $14.77 | 1 |
| 2019-01-08 | $15.80 | $15.80 | $15.80 | $15.80 | $14.77 | 0 |
| 2019-01-07 | $15.09 | $15.80 | $15.09 | $15.80 | $14.77 | 1,292 |
| 2019-01-04 | $15.02 | $15.02 | $15.02 | $15.02 | $14.04 | 0 |
| 2019-01-03 | $15.05 | $15.05 | $15.02 | $15.02 | $14.04 | 214 |
| 2019-01-02 | $15.17 | $15.17 | $15.17 | $15.17 | $14.18 | 236 |
| 2018-12-31 | $14.75 | $15.00 | $14.75 | $15.00 | $14.02 | 6,869 |
| 2018-12-28 | $14.90 | $14.90 | $14.90 | $14.90 | $13.93 | 108 |
| 2018-12-27 | $14.60 | $14.99 | $14.60 | $14.62 | $13.66 | 3,297 |
| 2018-12-26 | $15.10 | $15.10 | $14.60 | $14.60 | $13.64 | 2,232 |
| 2018-12-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.11 | 0 |
| 2018-12-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.11 | 21 |
| 2018-12-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.11 | 2 |
| 2018-12-18 | $15.10 | $15.10 | $15.10 | $15.10 | $14.11 | 250 |
| 2018-12-17 | $15.15 | $15.15 | $15.10 | $15.10 | $14.11 | 3,855 |
| 2018-12-14 | $15.55 | $15.55 | $15.06 | $15.07 | $14.08 | 1,328 |
| 2018-12-13 | $15.80 | $15.80 | $15.80 | $15.80 | $14.77 | 107 |
| 2018-12-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2018-12-11 | $16.00 | $16.25 | $15.82 | $16.00 | $14.95 | 1,465 |
| 2018-12-10 | $16.02 | $16.02 | $16.02 | $16.02 | $14.97 | 214 |
| 2018-12-07 | $16.11 | $16.11 | $16.02 | $16.02 | $14.97 | 2,033 |
| 2018-12-06 | $16.40 | $16.40 | $16.00 | $16.28 | $15.21 | 5,222 |
| 2018-12-04 | $16.82 | $17.00 | $16.50 | $16.50 | $15.42 | 6,422 |
| 2018-12-03 | $16.90 | $16.90 | $16.90 | $16.90 | $15.79 | 358 |
| 2018-11-30 | $16.81 | $16.90 | $16.81 | $16.90 | $15.79 | 532 |
| 2018-11-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.79 | 228 |
| 2018-11-28 | $16.80 | $16.80 | $16.80 | $16.80 | $15.70 | 107 |
| 2018-11-27 | $16.65 | $16.65 | $16.65 | $16.65 | $15.56 | 1 |
| 2018-11-26 | $16.78 | $16.78 | $16.65 | $16.65 | $15.56 | 13,421 |
| 2018-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.84 | 107 |
| 2018-11-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.84 | 793 |
| 2018-11-20 | $16.75 | $17.25 | $16.75 | $16.99 | $15.88 | 1,248 |
| 2018-11-19 | $17.95 | $17.95 | $17.90 | $17.95 | $15.68 | 1,405 |
| 2018-11-16 | $17.95 | $17.95 | $17.95 | $17.95 | $15.68 | 3,542 |
| 2018-11-15 | $17.99 | $17.99 | $17.95 | $17.95 | $15.68 | 353 |
| 2018-11-14 | $17.98 | $18.00 | $17.98 | $17.99 | $15.71 | 3,849 |
| 2018-11-13 | $17.70 | $17.71 | $17.70 | $17.71 | $15.47 | 343 |
| 2018-11-12 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 0 |
| 2018-11-09 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 0 |
| 2018-11-08 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 3,434 |
| 2018-11-07 | $17.55 | $17.60 | $17.55 | $17.60 | $15.37 | 1,717 |
| 2018-11-06 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 22 |
| 2018-11-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 669 |
| 2018-11-02 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 572 |
| 2018-11-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 22 |
| 2018-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 0 |
| 2018-10-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 17,910 |
| 2018-10-29 | $17.55 | $17.55 | $17.55 | $17.55 | $15.33 | 382 |
| 2018-10-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 0 |
| 2018-10-25 | $17.50 | $17.70 | $17.50 | $17.50 | $15.29 | 10,246 |
| 2018-10-24 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 228 |
| 2018-10-23 | $17.99 | $17.99 | $17.99 | $17.99 | $15.71 | 343 |
| 2018-10-22 | $18.25 | $18.30 | $17.31 | $17.31 | $15.12 | 1,762 |
| 2018-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.72 | 0 |
| 2018-10-18 | $18.05 | $18.05 | $18.00 | $18.00 | $15.72 | 818 |
| 2018-10-17 | $18.05 | $18.05 | $18.05 | $18.05 | $15.77 | 192 |
| 2018-10-16 | $18.00 | $18.40 | $18.00 | $18.40 | $16.07 | 6,798 |
| 2018-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.72 | 103 |
| 2018-10-12 | $18.65 | $18.65 | $18.00 | $18.00 | $15.72 | 24,625 |
| 2018-10-11 | $18.77 | $18.77 | $18.77 | $18.77 | $16.39 | 444 |
| 2018-10-10 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-10-02 | $19.00 | $19.00 | $18.80 | $18.80 | $16.42 | 171,544 |
| 2018-10-01 | $19.10 | $19.10 | $19.00 | $19.00 | $16.60 | 57,359 |
| 2018-09-28 | $19.25 | $19.50 | $19.25 | $19.50 | $17.03 | 572 |
| 2018-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 18 |
| 2018-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 457 |
| 2018-09-25 | $18.81 | $18.81 | $18.81 | $18.81 | $16.43 | 61 |
| 2018-09-24 | $18.81 | $18.81 | $18.81 | $18.81 | $16.43 | 0 |
| 2018-09-21 | $18.81 | $18.81 | $18.81 | $18.81 | $16.43 | 0 |
| 2018-09-20 | $18.80 | $18.81 | $18.80 | $18.81 | $16.43 | 4,984 |
| 2018-09-19 | $19.03 | $19.03 | $19.03 | $19.03 | $16.62 | 0 |
| 2018-09-18 | $18.94 | $19.03 | $18.94 | $19.03 | $16.62 | 10,876 |
| 2018-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 17 |
| 2018-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 0 |
| 2018-09-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 34 |
| 2018-09-12 | $19.03 | $19.03 | $18.75 | $18.75 | $16.38 | 30,371 |
| 2018-09-11 | $19.90 | $19.90 | $19.90 | $19.90 | $17.38 | 114 |
| 2018-09-10 | $18.65 | $18.65 | $18.65 | $18.65 | $16.29 | 0 |
| 2018-09-07 | $18.65 | $18.65 | $18.65 | $18.65 | $16.29 | 0 |
| 2018-09-06 | $18.65 | $18.65 | $18.65 | $18.65 | $16.29 | 457 |
| 2018-09-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-09-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2018-08-31 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 62 |
| 2018-08-30 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 194 |
| 2018-08-29 | $18.50 | $18.80 | $18.50 | $18.80 | $16.42 | 3,292 |
| 2018-08-28 | $18.48 | $18.48 | $18.48 | $18.48 | $16.14 | 1 |
| 2018-08-27 | $18.48 | $18.48 | $18.48 | $18.48 | $16.14 | 343 |
| 2018-08-24 | $18.50 | $18.50 | $18.48 | $18.48 | $16.14 | 572 |
| 2018-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2018-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 228 |
| 2018-08-21 | $18.41 | $18.41 | $18.41 | $18.41 | $16.08 | 304 |
| 2018-08-20 | $18.41 | $18.41 | $18.41 | $18.41 | $16.08 | 45 |
| 2018-08-17 | $18.41 | $18.41 | $18.41 | $18.41 | $16.08 | 352 |
| 2018-08-16 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 727 |
| 2018-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 309 |
| 2018-08-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2018-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 25 |
| 2018-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 44 |
| 2018-08-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 228 |
| 2018-08-08 | $18.15 | $18.50 | $18.15 | $18.50 | $16.16 | 1,196 |
| 2018-08-07 | $18.55 | $18.55 | $18.55 | $18.55 | $16.20 | 28 |
| 2018-08-06 | $18.34 | $18.55 | $18.34 | $18.55 | $16.20 | 1,712 |
| 2018-08-03 | $18.27 | $18.27 | $18.27 | $18.27 | $15.96 | 17 |
| 2018-08-02 | $18.27 | $18.27 | $18.27 | $18.27 | $15.96 | 228 |
| 2018-08-01 | $18.15 | $18.15 | $18.15 | $18.15 | $15.85 | 377 |
| 2018-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $15.94 | 228 |
| 2018-07-30 | $17.90 | $18.20 | $17.90 | $18.20 | $15.90 | 1,259 |
| 2018-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.72 | 0 |
| 2018-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.72 | 343 |
| 2018-07-25 | $17.90 | $17.90 | $17.90 | $17.90 | $15.64 | 0 |
| 2018-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.64 | 661 |
| 2018-07-23 | $17.90 | $17.90 | $17.90 | $17.90 | $15.63 | 137 |
| 2018-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.72 | 114 |
| 2018-07-19 | $17.85 | $17.85 | $17.85 | $17.85 | $15.59 | 45 |
| 2018-07-18 | $17.85 | $17.85 | $17.85 | $17.85 | $15.59 | 57 |
| 2018-07-17 | $17.85 | $17.85 | $17.85 | $17.85 | $15.59 | 0 |
| 2018-07-16 | $17.85 | $17.85 | $17.85 | $17.85 | $15.59 | 1,807 |
| 2018-07-13 | $17.85 | $17.85 | $17.85 | $17.85 | $15.59 | 1,144 |
| 2018-07-12 | $17.70 | $17.70 | $17.70 | $17.70 | $15.46 | 240 |
| 2018-07-11 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 10,418 |
| 2018-07-10 | $17.51 | $17.51 | $17.51 | $17.51 | $15.29 | 131 |
| 2018-07-09 | $17.65 | $17.65 | $17.65 | $17.65 | $15.42 | 218 |
| 2018-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 91 |
| 2018-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 0 |
| 2018-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.29 | 17,287 |
| 2018-07-02 | $17.35 | $17.46 | $17.35 | $17.45 | $15.24 | 21,359 |
| 2018-06-29 | $17.35 | $17.35 | $17.35 | $17.35 | $15.15 | 0 |
| 2018-06-28 | $17.10 | $17.35 | $17.10 | $17.35 | $15.15 | 1,025 |
| 2018-06-27 | $17.20 | $17.20 | $17.20 | $17.20 | $15.02 | 270 |
| 2018-06-26 | $17.20 | $17.20 | $17.20 | $17.20 | $15.02 | 0 |
| 2018-06-25 | $17.19 | $17.20 | $17.19 | $17.20 | $15.02 | 665 |
| 2018-06-22 | $17.00 | $17.10 | $17.00 | $17.10 | $14.94 | 8,686 |
| 2018-06-21 | $17.07 | $17.07 | $17.07 | $17.07 | $14.91 | 0 |
| 2018-06-20 | $17.00 | $17.07 | $17.00 | $17.07 | $14.91 | 17,173 |
| 2018-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $14.85 | 2,289 |
| 2018-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.85 | 4,650 |
| 2018-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.85 | 299 |
| 2018-06-14 | $16.90 | $17.15 | $16.90 | $16.95 | $14.80 | 915 |
| 2018-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.85 | 112 |
| 2018-06-12 | $16.99 | $17.00 | $16.99 | $17.00 | $14.85 | 431 |
| 2018-06-11 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 0 |
| 2018-06-08 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 228 |
| 2018-06-07 | $16.80 | $16.94 | $16.80 | $16.94 | $14.80 | 2,747 |
| 2018-06-06 | $16.80 | $16.80 | $16.80 | $16.80 | $14.67 | 0 |
| 2018-06-05 | $16.80 | $16.80 | $16.80 | $16.80 | $14.67 | 114 |
| 2018-06-04 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 0 |
| 2018-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 0 |
| 2018-05-31 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 0 |
| 2018-05-30 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 0 |
| 2018-05-29 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 1,757 |
| 2018-05-25 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 19 |
| 2018-05-24 | $16.60 | $16.60 | $16.60 | $16.60 | $14.50 | 192 |
| 2018-05-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.67 | 171 |
| 2018-05-22 | $16.79 | $16.80 | $16.79 | $16.80 | $14.67 | 314 |
| 2018-05-21 | $16.69 | $16.69 | $16.69 | $16.69 | $14.58 | 114 |
| 2018-05-18 | $16.71 | $16.71 | $16.71 | $16.71 | $14.59 | 171 |
| 2018-05-17 | $16.55 | $16.55 | $16.55 | $16.55 | $14.46 | 226 |
| 2018-05-16 | $16.71 | $16.71 | $16.71 | $16.71 | $14.59 | 0 |
| 2018-05-15 | $16.70 | $16.70 | $16.70 | $16.70 | $14.59 | 114 |
| 2018-05-14 | $16.70 | $16.79 | $16.62 | $16.62 | $14.52 | 4,178 |
| 2018-05-11 | $16.23 | $16.60 | $16.23 | $16.60 | $14.50 | 17,000 |
| 2018-05-10 | $16.20 | $16.20 | $16.20 | $16.20 | $14.15 | 0 |
| 2018-05-09 | $16.20 | $16.20 | $16.20 | $16.20 | $14.15 | 32 |
| 2018-05-08 | $16.20 | $16.20 | $16.20 | $16.20 | $14.15 | 0 |
| 2018-05-07 | $16.20 | $16.20 | $16.20 | $16.20 | $14.15 | 457 |
| 2018-05-04 | $16.24 | $16.24 | $16.24 | $16.24 | $14.18 | 200 |
| 2018-05-03 | $16.14 | $16.20 | $16.14 | $16.20 | $14.15 | 641 |
| 2018-05-02 | $16.15 | $16.15 | $16.10 | $16.14 | $14.10 | 6,296 |
| 2018-05-01 | $16.11 | $16.11 | $16.11 | $16.11 | $14.07 | 0 |
| 2018-04-30 | $16.11 | $16.11 | $16.11 | $16.11 | $14.07 | 0 |
| 2018-04-27 | $16.11 | $16.11 | $16.11 | $16.11 | $14.07 | 0 |
| 2018-04-26 | $16.11 | $16.11 | $16.11 | $16.11 | $14.07 | 114 |
| 2018-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.98 | 66 |
| 2018-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.98 | 0 |
| 2018-04-23 | $16.00 | $16.00 | $15.80 | $16.00 | $13.98 | 28,943 |
| 2018-04-20 | $16.00 | $16.05 | $16.00 | $16.05 | $14.02 | 24,339 |
| 2018-04-19 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-04-18 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 915 |
| 2018-04-17 | $16.00 | $16.00 | $16.00 | $16.00 | $13.98 | 0 |
| 2018-04-16 | $16.05 | $16.05 | $16.00 | $16.00 | $13.98 | 19,119 |
| 2018-04-13 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 0 |
| 2018-04-12 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 0 |
| 2018-04-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 154 |
| 2018-04-10 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 228 |
| 2018-04-09 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 240 |
| 2018-04-06 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 0 |
| 2018-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $13.93 | 114 |
| 2018-04-04 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 332 |
| 2018-04-03 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-04-02 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 457 |
| 2018-03-29 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-28 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-27 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-26 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-23 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-22 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-21 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-20 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 0 |
| 2018-03-19 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 5,953 |
| 2018-03-16 | $15.90 | $15.90 | $15.90 | $15.90 | $13.89 | 19 |
| 2018-03-15 | $15.90 | $15.90 | $15.90 | $15.90 | $13.89 | 60 |
| 2018-03-14 | $15.95 | $15.95 | $15.90 | $15.90 | $13.89 | 927 |
| 2018-03-13 | $16.05 | $16.05 | $16.05 | $16.05 | $14.02 | 144 |
| 2018-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.98 | 601 |
| 2018-03-09 | $16.24 | $16.80 | $15.80 | $15.80 | $13.80 | 2,060 |
| 2018-03-08 | $16.03 | $16.03 | $16.03 | $16.03 | $14.00 | 0 |
| 2018-03-07 | $15.94 | $16.03 | $15.80 | $16.03 | $14.00 | 11,906 |
| 2018-03-06 | $15.94 | $15.94 | $15.94 | $15.94 | $13.92 | 453 |
| 2018-03-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-02-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 686 |
| 2018-02-27 | $15.80 | $15.88 | $15.80 | $15.88 | $13.87 | 806 |
| 2018-02-26 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-02-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-02-22 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-02-21 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 0 |
| 2018-02-20 | $15.80 | $15.80 | $15.80 | $15.80 | $13.80 | 88 |
| 2018-02-16 | $15.75 | $15.80 | $15.75 | $15.80 | $13.80 | 228 |
| 2018-02-15 | $15.58 | $15.70 | $15.58 | $15.70 | $13.71 | 686 |
| 2018-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $13.54 | 0 |
| 2018-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $13.54 | 0 |
| 2018-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.54 | 2,862 |
| 2018-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $13.54 | 10,575 |
| 2018-02-08 | $15.55 | $15.55 | $15.50 | $15.55 | $13.58 | 16,818 |
| 2018-02-07 | $15.51 | $15.80 | $15.51 | $15.80 | $13.80 | 1,879 |
| 2018-02-06 | $15.59 | $15.59 | $15.59 | $15.59 | $13.62 | 0 |
| 2018-02-05 | $15.59 | $15.59 | $15.59 | $15.59 | $13.62 | 0 |
| 2018-02-02 | $15.59 | $15.59 | $15.59 | $15.59 | $13.62 | 0 |
| 2018-02-01 | $15.59 | $15.59 | $15.59 | $15.59 | $13.62 | 941 |
| 2018-01-31 | $15.59 | $15.59 | $15.59 | $15.59 | $13.62 | 228 |
| 2018-01-30 | $15.51 | $15.51 | $15.51 | $15.51 | $13.55 | 0 |
| 2018-01-29 | $15.50 | $15.55 | $15.50 | $15.51 | $13.55 | 4,919 |
| 2018-01-26 | $15.55 | $15.55 | $15.55 | $15.55 | $13.58 | 1,602 |
| 2018-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $13.54 | 159 |
| 2018-01-24 | $15.50 | $15.59 | $15.50 | $15.59 | $13.62 | 1,742 |
| 2018-01-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.71 | 0 |
| 2018-01-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.71 | 572 |
| 2018-01-19 | $15.45 | $15.50 | $15.40 | $15.50 | $13.54 | 6,591 |
| 2018-01-18 | $15.35 | $15.35 | $15.35 | $15.35 | $13.41 | 0 |
| 2018-01-17 | $15.35 | $15.35 | $15.35 | $15.35 | $13.41 | 0 |
| 2018-01-16 | $15.35 | $15.50 | $15.35 | $15.35 | $13.41 | 4,579 |
| 2018-01-12 | $15.35 | $15.35 | $15.35 | $15.35 | $13.41 | 1,866 |
| 2018-01-11 | $15.50 | $15.70 | $15.50 | $15.70 | $13.71 | 1,053 |
| 2018-01-10 | $15.49 | $15.49 | $15.49 | $15.49 | $13.53 | 228 |
| 2018-01-09 | $15.44 | $15.44 | $15.44 | $15.44 | $13.49 | 744 |
| 2018-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 573 |
| 2018-01-05 | $15.40 | $15.40 | $15.25 | $15.25 | $13.32 | 1,717 |
| 2018-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $13.45 | 343 |
| 2018-01-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 1 |
| 2018-01-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 4,317 |
| 2017-12-29 | $15.25 | $15.39 | $15.25 | $15.39 | $13.44 | 959 |
| 2017-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 1 |
| 2017-12-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 1,704 |
| 2017-12-22 | $15.39 | $15.39 | $15.39 | $15.39 | $13.44 | 0 |
| 2017-12-21 | $15.39 | $15.39 | $15.39 | $15.39 | $13.44 | 2 |
| 2017-12-20 | $15.39 | $15.39 | $15.39 | $15.39 | $13.44 | 3 |
| 2017-12-19 | $15.39 | $15.39 | $15.39 | $15.39 | $13.44 | 290 |
| 2017-12-18 | $15.25 | $15.39 | $15.25 | $15.39 | $13.44 | 807 |
| 2017-12-15 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 24 |
| 2017-12-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 2,289 |
| 2017-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 801 |
| 2017-12-08 | $15.30 | $15.30 | $15.30 | $15.30 | $13.36 | 228 |
| 2017-12-07 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-12-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.32 | 0 |
| 2017-11-30 | $15.35 | $15.35 | $15.25 | $15.25 | $13.32 | 23,446 |
| 2017-11-29 | $15.34 | $15.35 | $15.34 | $15.35 | $13.41 | 2,289 |
| 2017-11-28 | $15.34 | $15.34 | $15.34 | $15.34 | $13.40 | 0 |
| 2017-11-27 | $15.25 | $15.34 | $15.25 | $15.34 | $13.40 | 1,217 |
| 2017-11-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.36 | 0 |
| 2017-11-22 | $15.30 | $15.30 | $15.30 | $15.30 | $13.36 | 17,585 |
| 2017-11-21 | $15.40 | $15.40 | $15.25 | $15.25 | $13.32 | 42,494 |
| 2017-11-20 | $15.45 | $15.45 | $15.45 | $15.45 | $13.49 | 0 |
| 2017-11-17 | $15.45 | $15.45 | $15.45 | $15.45 | $13.49 | 0 |
| 2017-11-16 | $15.34 | $15.45 | $15.34 | $15.45 | $13.49 | 33,316 |
| 2017-11-15 | $15.30 | $15.30 | $15.30 | $15.30 | $13.36 | 0 |
| 2017-11-14 | $15.30 | $15.30 | $15.30 | $15.30 | $13.36 | 0 |
| 2017-11-13 | $15.19 | $15.30 | $15.19 | $15.30 | $13.36 | 801 |
| 2017-11-10 | $15.19 | $15.19 | $15.19 | $15.19 | $13.27 | 228 |
| 2017-11-09 | $15.15 | $15.19 | $15.15 | $15.19 | $13.27 | 343 |
| 2017-11-08 | $15.09 | $15.09 | $15.05 | $15.05 | $13.15 | 904 |
| 2017-11-07 | $15.09 | $15.09 | $15.09 | $15.09 | $13.18 | 0 |
| 2017-11-06 | $15.09 | $15.09 | $15.09 | $15.09 | $13.18 | 0 |
| 2017-11-03 | $15.09 | $15.09 | $15.09 | $15.09 | $13.18 | 0 |
| 2017-11-02 | $15.09 | $15.09 | $15.09 | $15.09 | $13.18 | 59 |
| 2017-11-01 | $15.09 | $15.09 | $15.09 | $15.09 | $13.18 | 0 |
| 2017-10-31 | $15.05 | $15.09 | $15.05 | $15.09 | $13.18 | 801 |
| 2017-10-30 | $15.05 | $15.05 | $15.05 | $15.05 | $13.15 | 267 |
| 2017-10-27 | $14.60 | $14.60 | $14.60 | $14.60 | $12.75 | 0 |
| 2017-10-26 | $14.60 | $14.60 | $14.60 | $14.60 | $12.75 | 0 |
| 2017-10-25 | $14.60 | $14.60 | $14.60 | $14.60 | $12.75 | 0 |
| 2017-10-24 | $14.60 | $14.60 | $14.60 | $14.60 | $12.75 | 0 |
| 2017-10-23 | $14.60 | $14.60 | $14.60 | $14.60 | $12.75 | 70 |
| 2017-10-20 | $14.51 | $14.60 | $14.51 | $14.60 | $12.75 | 833 |
| 2017-10-19 | $15.02 | $15.02 | $15.00 | $15.00 | $13.10 | 2,427 |
| 2017-10-18 | $14.65 | $15.05 | $14.65 | $15.05 | $13.15 | 2,924 |
| 2017-10-17 | $14.55 | $14.64 | $14.55 | $14.64 | $12.79 | 1,413 |
| 2017-10-16 | $14.55 | $14.55 | $14.50 | $14.50 | $12.66 | 698 |
| 2017-10-13 | $14.50 | $14.55 | $14.50 | $14.54 | $12.70 | 768 |
| 2017-10-12 | $14.25 | $14.25 | $14.25 | $14.25 | $12.45 | 0 |
| 2017-10-11 | $14.25 | $14.25 | $14.25 | $14.25 | $12.45 | 0 |
| 2017-10-10 | $14.20 | $14.25 | $14.20 | $14.25 | $12.45 | 1,717 |
| 2017-10-09 | $14.49 | $14.49 | $14.49 | $14.49 | $12.66 | 0 |
| 2017-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $12.66 | 200 |
| 2017-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $12.62 | 457 |
| 2017-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $12.32 | 91 |
| 2017-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $12.32 | 0 |
| 2017-10-02 | $14.30 | $14.56 | $14.10 | $14.10 | $12.32 | 5,940 |
| 2017-09-29 | $14.29 | $14.29 | $14.29 | $14.29 | $12.48 | 200 |
| 2017-09-28 | $14.20 | $14.20 | $14.20 | $14.20 | $12.40 | 0 |
| 2017-09-27 | $14.20 | $14.20 | $14.20 | $14.20 | $12.40 | 0 |
| 2017-09-26 | $14.20 | $14.20 | $14.20 | $14.20 | $12.40 | 1,429 |
| 2017-09-25 | $14.15 | $14.15 | $14.15 | $14.15 | $12.36 | 114 |
| 2017-09-22 | $14.19 | $14.19 | $14.19 | $14.19 | $12.39 | 228 |
| 2017-09-21 | $14.05 | $14.05 | $14.05 | $14.05 | $12.27 | 367 |
| 2017-09-20 | $14.09 | $14.20 | $14.09 | $14.14 | $12.35 | 1,316 |
| 2017-09-19 | $14.00 | $14.05 | $14.00 | $14.00 | $12.23 | 24,672 |
| 2017-09-18 | $13.95 | $13.95 | $13.95 | $13.95 | $12.18 | 0 |
| 2017-09-15 | $13.95 | $13.95 | $13.95 | $13.95 | $12.18 | 85 |
| 2017-09-14 | $13.95 | $13.95 | $13.95 | $13.95 | $12.18 | 480 |
| 2017-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.23 | 0 |
| 2017-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.23 | 0 |
| 2017-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.23 | 0 |
| 2017-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.23 | 0 |
| 2017-09-07 | $13.90 | $14.00 | $13.90 | $14.00 | $12.23 | 7,793 |
| 2017-09-06 | $13.90 | $13.90 | $13.90 | $13.90 | $12.14 | 378 |
| 2017-09-05 | $13.90 | $13.90 | $13.90 | $13.90 | $12.14 | 16 |
| 2017-09-01 | $13.79 | $13.90 | $13.79 | $13.90 | $12.14 | 2,573 |
| 2017-08-31 | $13.75 | $13.75 | $13.70 | $13.70 | $11.97 | 572 |
| 2017-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $12.01 | 90 |
| 2017-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.01 | 228 |
| 2017-08-28 | $13.79 | $13.79 | $13.79 | $13.79 | $12.04 | 0 |
| 2017-08-25 | $13.79 | $13.79 | $13.79 | $13.79 | $12.04 | 400 |
| 2017-08-24 | $13.74 | $13.74 | $13.74 | $13.74 | $12.00 | 0 |
| 2017-08-23 | $13.74 | $13.74 | $13.74 | $13.74 | $12.00 | 0 |
| 2017-08-22 | $13.73 | $13.74 | $13.73 | $13.74 | $12.00 | 457 |
| 2017-08-21 | $13.69 | $13.69 | $13.69 | $13.69 | $11.96 | 0 |
| 2017-08-18 | $13.69 | $13.69 | $13.69 | $13.69 | $11.96 | 0 |
| 2017-08-17 | $13.69 | $13.69 | $13.69 | $13.69 | $11.96 | 1,373 |
| 2017-08-16 | $13.69 | $13.69 | $13.69 | $13.69 | $11.96 | 399 |
| 2017-08-15 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 171 |
| 2017-08-14 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 0 |
| 2017-08-11 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 251 |
| 2017-08-10 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 0 |
| 2017-08-09 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 170 |
| 2017-08-08 | $13.69 | $13.69 | $13.69 | $13.69 | $11.96 | 228 |
| 2017-08-07 | $13.65 | $13.65 | $13.65 | $13.65 | $11.92 | 0 |
| 2017-08-04 | $13.65 | $13.65 | $13.65 | $13.65 | $11.92 | 343 |
| 2017-08-03 | $13.58 | $13.65 | $13.58 | $13.65 | $11.92 | 43,664 |
| 2017-08-02 | $13.58 | $13.58 | $13.58 | $13.58 | $11.86 | 0 |
| 2017-08-01 | $13.55 | $13.58 | $13.55 | $13.58 | $11.86 | 572 |
| 2017-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 1,444 |
| 2017-07-28 | $13.45 | $13.50 | $13.45 | $13.50 | $11.79 | 11,130 |
| 2017-07-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 1,045 |
| 2017-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 583 |
| 2017-07-24 | $13.53 | $13.55 | $13.53 | $13.55 | $11.84 | 633 |
| 2017-07-21 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 0 |
| 2017-07-20 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 0 |
| 2017-07-19 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 0 |
| 2017-07-18 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 0 |
| 2017-07-17 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 0 |
| 2017-07-14 | $13.53 | $13.53 | $13.53 | $13.53 | $11.82 | 572 |
| 2017-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 6,067 |
| 2017-07-12 | $13.50 | $13.55 | $13.50 | $13.55 | $11.84 | 452 |
| 2017-07-11 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 117 |
| 2017-07-10 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-07-07 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 35 |
| 2017-07-06 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-07-05 | $13.50 | $13.50 | $13.45 | $13.45 | $11.75 | 1,687 |
| 2017-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 1,338 |
| 2017-06-28 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 133 |
| 2017-06-26 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-21 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-20 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-16 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 8 |
| 2017-06-15 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 0 |
| 2017-06-14 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 206 |
| 2017-06-13 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 674 |
| 2017-06-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 8 |
| 2017-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 1,144 |
| 2017-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 683 |
| 2017-06-05 | $13.45 | $13.45 | $13.45 | $13.45 | $11.75 | 187 |
| 2017-06-02 | $13.50 | $13.60 | $13.50 | $13.60 | $11.88 | 3,209 |
| 2017-06-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.70 | 0 |
| 2017-05-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.70 | 2,770 |
| 2017-05-30 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-05-26 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-05-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-05-24 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-05-23 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 1,144 |
| 2017-05-22 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-05-19 | $13.50 | $13.50 | $13.30 | $13.35 | $11.66 | 6,468 |
| 2017-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 1,570 |
| 2017-05-17 | $13.55 | $13.55 | $13.55 | $13.55 | $11.84 | 1,108 |
| 2017-05-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.01 | 0 |
| 2017-05-15 | $13.74 | $13.75 | $13.74 | $13.75 | $12.01 | 1,030 |
| 2017-05-12 | $13.74 | $13.74 | $13.60 | $13.60 | $11.88 | 228 |
| 2017-05-11 | $13.60 | $13.60 | $13.60 | $13.60 | $11.88 | 674 |
| 2017-05-10 | $13.80 | $13.80 | $13.80 | $13.80 | $12.05 | 1,144 |
| 2017-05-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.01 | 0 |
| 2017-05-08 | $13.70 | $13.80 | $13.70 | $13.75 | $12.01 | 457 |
| 2017-05-05 | $13.68 | $13.68 | $13.68 | $13.68 | $11.95 | 0 |
| 2017-05-04 | $13.60 | $13.68 | $13.60 | $13.68 | $11.95 | 1,144 |
| 2017-05-03 | $13.55 | $13.55 | $13.55 | $13.55 | $11.84 | 288,498 |
| 2017-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.79 | 0 |
| 2017-05-01 | $13.55 | $13.55 | $13.50 | $13.50 | $11.79 | 2,005 |
| 2017-04-28 | $13.40 | $13.45 | $13.40 | $13.45 | $11.75 | 3,118 |
| 2017-04-27 | $13.54 | $13.55 | $13.54 | $13.55 | $11.84 | 3,014 |
| 2017-04-26 | $13.39 | $13.55 | $13.39 | $13.55 | $11.84 | 6,701 |
| 2017-04-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-04-24 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 0 |
| 2017-04-21 | $13.34 | $13.35 | $13.34 | $13.35 | $11.66 | 752 |
| 2017-04-20 | $13.20 | $13.30 | $13.20 | $13.30 | $11.62 | 4,451 |
| 2017-04-19 | $13.05 | $13.05 | $13.05 | $13.05 | $11.40 | 0 |
| 2017-04-18 | $13.05 | $13.05 | $13.05 | $13.05 | $11.40 | 0 |
| 2017-04-17 | $13.00 | $13.08 | $13.00 | $13.05 | $11.40 | 4,710 |
| 2017-04-13 | $13.11 | $13.11 | $13.05 | $13.05 | $11.40 | 3,888 |
| 2017-04-12 | $13.11 | $13.11 | $13.11 | $13.11 | $11.45 | 298 |
| 2017-04-11 | $13.15 | $13.15 | $13.15 | $13.15 | $11.49 | 0 |
| 2017-04-10 | $13.15 | $13.15 | $13.15 | $13.15 | $11.49 | 1,144 |
| 2017-04-07 | $13.10 | $13.10 | $13.10 | $13.10 | $11.44 | 0 |
| 2017-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $11.44 | 761 |
| 2017-04-05 | $13.15 | $13.15 | $13.15 | $13.15 | $11.49 | 0 |
| 2017-04-04 | $13.05 | $13.20 | $13.05 | $13.15 | $11.49 | 12,970 |
| 2017-04-03 | $13.10 | $13.10 | $13.05 | $13.05 | $11.40 | 1,213 |
| 2017-03-31 | $13.20 | $13.20 | $13.15 | $13.15 | $11.49 | 2,952 |
| 2017-03-30 | $13.20 | $13.20 | $13.20 | $13.20 | $11.53 | 572 |
| 2017-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.62 | 0 |
| 2017-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $11.62 | 0 |
| 2017-03-27 | $13.30 | $13.30 | $13.30 | $13.30 | $11.62 | 354 |
| 2017-03-24 | $13.22 | $13.22 | $13.22 | $13.22 | $11.55 | 0 |
| 2017-03-23 | $13.22 | $13.22 | $13.22 | $13.22 | $11.55 | 188 |
| 2017-03-22 | $13.25 | $13.25 | $13.22 | $13.22 | $11.55 | 841 |
| 2017-03-21 | $13.35 | $13.35 | $13.35 | $13.35 | $11.66 | 1,471 |
| 2017-03-20 | $13.34 | $13.35 | $13.34 | $13.35 | $11.66 | 457 |
| 2017-03-17 | $13.33 | $13.33 | $13.33 | $13.33 | $11.64 | 242 |
| 2017-03-16 | $13.33 | $13.33 | $13.33 | $13.33 | $11.64 | 0 |
| 2017-03-15 | $13.30 | $13.33 | $13.25 | $13.33 | $11.64 | 2,104 |
| 2017-03-14 | $13.20 | $13.25 | $13.20 | $13.25 | $11.57 | 1,215 |
| 2017-03-13 | $13.19 | $13.19 | $13.19 | $13.19 | $11.52 | 0 |
| 2017-03-10 | $13.19 | $13.19 | $13.19 | $13.19 | $11.52 | 0 |
| 2017-03-09 | $13.10 | $13.19 | $13.10 | $13.19 | $11.52 | 1,259 |
| 2017-03-08 | $13.11 | $13.11 | $13.11 | $13.11 | $11.45 | 705 |
| 2017-03-07 | $13.00 | $13.15 | $13.00 | $13.15 | $11.49 | 26,884 |
| 2017-03-06 | $13.05 | $13.05 | $13.00 | $13.00 | $11.35 | 457 |
| 2017-03-03 | $13.10 | $13.15 | $13.05 | $13.10 | $11.44 | 938 |
| 2017-03-02 | $12.95 | $13.10 | $12.95 | $13.10 | $11.44 | 10,436 |
| 2017-03-01 | $12.90 | $12.95 | $12.90 | $12.95 | $11.31 | 8,859 |
| 2017-02-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.31 | 1,219 |
| 2017-02-27 | $12.90 | $12.90 | $12.90 | $12.90 | $11.27 | 391 |
| 2017-02-24 | $12.90 | $12.90 | $12.90 | $12.90 | $11.27 | 686 |
| 2017-02-23 | $12.95 | $13.00 | $12.95 | $13.00 | $11.35 | 1,579 |
| 2017-02-22 | $13.15 | $13.15 | $13.15 | $13.15 | $11.49 | 0 |
| 2017-02-21 | $13.00 | $13.20 | $13.00 | $13.15 | $11.49 | 2,874 |
| 2017-02-17 | $12.90 | $13.00 | $12.90 | $13.00 | $11.35 | 2,266 |
| 2017-02-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.22 | 801 |
| 2017-02-15 | $12.65 | $12.80 | $12.65 | $12.80 | $11.18 | 1,102 |
| 2017-02-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.14 | 457 |
| 2017-02-13 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 0 |
| 2017-02-10 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 0 |
| 2017-02-09 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 5 |
| 2017-02-08 | $12.75 | $12.75 | $12.65 | $12.65 | $11.05 | 4,310 |
| 2017-02-07 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 0 |
| 2017-02-06 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 0 |
| 2017-02-03 | $12.70 | $12.70 | $12.65 | $12.65 | $11.05 | 1,808 |
| 2017-02-02 | $12.65 | $12.65 | $12.65 | $12.65 | $11.05 | 0 |
| 2017-02-01 | $12.45 | $12.65 | $12.45 | $12.65 | $11.05 | 6,650 |
| 2017-01-31 | $12.30 | $12.40 | $12.30 | $12.40 | $10.83 | 13,326 |
| 2017-01-30 | $12.25 | $12.25 | $12.25 | $12.25 | $10.70 | 0 |
| 2017-01-27 | $12.25 | $12.25 | $12.25 | $12.25 | $10.70 | 0 |
| 2017-01-26 | $12.25 | $12.25 | $12.25 | $12.25 | $10.70 | 1,039 |
| 2017-01-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.70 | 0 |
| 2017-01-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.70 | 0 |
| 2017-01-23 | $12.44 | $12.44 | $12.25 | $12.25 | $10.70 | 839 |
| 2017-01-20 | $12.35 | $12.40 | $12.35 | $12.40 | $10.83 | 352 |
| 2017-01-19 | $12.30 | $12.30 | $12.30 | $12.30 | $10.74 | 2 |
| 2017-01-18 | $12.30 | $12.30 | $12.30 | $12.30 | $10.74 | 105 |
| 2017-01-17 | $12.30 | $12.30 | $12.30 | $12.30 | $10.74 | 0 |
| 2017-01-13 | $12.15 | $12.30 | $12.15 | $12.30 | $10.74 | 2,403 |
| 2017-01-12 | $12.15 | $12.15 | $12.15 | $12.15 | $10.61 | 1 |
| 2017-01-11 | $12.15 | $12.15 | $12.15 | $12.15 | $10.61 | 1 |
| 2017-01-10 | $12.10 | $12.15 | $12.10 | $12.15 | $10.61 | 394 |
| 2017-01-09 | $12.10 | $12.10 | $12.10 | $12.10 | $10.57 | 0 |
| 2017-01-06 | $12.01 | $12.10 | $12.00 | $12.10 | $10.57 | 629 |
| 2017-01-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.52 | 0 |
| 2017-01-04 | $12.05 | $12.05 | $12.05 | $12.05 | $10.52 | 114 |
| 2017-01-03 | $12.00 | $12.00 | $11.99 | $12.00 | $10.48 | 5,518 |
| 2016-12-30 | $11.75 | $11.75 | $11.75 | $11.75 | $10.26 | 0 |
| 2016-12-29 | $11.75 | $11.75 | $11.75 | $11.75 | $10.26 | 946 |
| 2016-12-28 | $12.00 | $12.00 | $11.90 | $11.95 | $10.44 | 17,308 |
| 2016-12-27 | $11.80 | $11.80 | $11.80 | $11.80 | $10.31 | 0 |
| 2016-12-23 | $11.80 | $12.00 | $11.80 | $11.80 | $10.31 | 15,078 |
| 2016-12-22 | $11.80 | $11.80 | $11.80 | $11.80 | $10.31 | 0 |
| 2016-12-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.31 | 0 |
| 2016-12-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.31 | 0 |
| 2016-12-19 | $11.75 | $11.80 | $11.75 | $11.80 | $10.31 | 24,996 |
| 2016-12-16 | $11.75 | $11.85 | $11.75 | $11.85 | $10.35 | 1,447 |
| 2016-12-15 | $11.85 | $11.85 | $11.85 | $11.85 | $10.35 | 25 |
| 2016-12-14 | $11.85 | $11.85 | $11.85 | $11.85 | $10.35 | 0 |
| 2016-12-13 | $11.85 | $11.85 | $11.85 | $11.85 | $10.35 | 0 |
| 2016-12-12 | $11.85 | $11.85 | $11.85 | $11.85 | $10.35 | 0 |
| 2016-12-09 | $11.85 | $11.85 | $11.85 | $11.85 | $10.35 | 0 |
| 2016-12-08 | $11.75 | $11.85 | $11.75 | $11.85 | $10.35 | 8,345 |
| 2016-12-07 | $11.70 | $11.70 | $11.70 | $11.70 | $10.22 | 801 |
| 2016-12-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.13 | 0 |
| 2016-12-05 | $11.60 | $11.60 | $11.60 | $11.60 | $10.13 | 0 |
| 2016-12-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.13 | 345 |
| 2016-12-01 | $11.60 | $11.65 | $11.60 | $11.65 | $10.18 | 648 |
| 2016-11-30 | $11.40 | $11.60 | $11.40 | $11.60 | $10.13 | 3,425 |
| 2016-11-29 | $11.05 | $11.20 | $11.05 | $11.10 | $9.70 | 6,641 |
| 2016-11-28 | $11.15 | $11.15 | $11.02 | $11.02 | $9.63 | 7,441 |
| 2016-11-25 | $11.40 | $11.40 | $11.40 | $11.40 | $9.96 | 0 |
| 2016-11-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.96 | 35,402 |
| 2016-11-22 | $11.31 | $11.31 | $11.00 | $11.00 | $9.61 | 629 |
| 2016-11-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.21 | 57 |
| 2016-11-18 | $11.50 | $11.60 | $11.50 | $11.60 | $9.21 | 6,320 |
| 2016-11-17 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 0 |
| 2016-11-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 13,743 |
| 2016-11-15 | $11.55 | $11.55 | $11.50 | $11.50 | $9.14 | 56,072 |
| 2016-11-14 | $11.55 | $11.55 | $11.50 | $11.50 | $9.14 | 46,185 |
| 2016-11-11 | $11.55 | $11.60 | $11.55 | $11.60 | $9.21 | 5,142 |
| 2016-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 306 |
| 2016-11-09 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 785 |
| 2016-11-08 | $11.42 | $11.42 | $11.42 | $11.42 | $9.07 | 4 |
| 2016-11-07 | $11.42 | $11.42 | $11.42 | $11.42 | $9.07 | 0 |
| 2016-11-04 | $11.42 | $11.42 | $11.42 | $11.42 | $9.07 | 2,954 |
| 2016-11-03 | $11.41 | $11.45 | $11.41 | $11.45 | $9.10 | 2,747 |
| 2016-11-02 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 1,946 |
| 2016-11-01 | $11.42 | $11.45 | $11.42 | $11.45 | $9.10 | 7,056 |
| 2016-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 114 |
| 2016-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 1,308 |
| 2016-10-21 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 5,610 |
| 2016-10-20 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 9,786 |
| 2016-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-17 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 277 |
| 2016-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 4,547 |
| 2016-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 4,521 |
| 2016-10-10 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 3 |
| 2016-10-06 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-10-05 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 1,602 |
| 2016-10-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 7,714 |
| 2016-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 251 |
| 2016-09-29 | $11.34 | $11.34 | $11.34 | $11.34 | $9.01 | 4,694 |
| 2016-09-28 | $11.32 | $11.34 | $11.32 | $11.34 | $9.01 | 11,745 |
| 2016-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 19 |
| 2016-09-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-15 | $11.35 | $11.40 | $11.35 | $11.35 | $9.02 | 4,411 |
| 2016-09-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 114 |
| 2016-09-12 | $11.40 | $11.40 | $11.35 | $11.35 | $9.02 | 1,488 |
| 2016-09-09 | $11.33 | $11.33 | $11.33 | $11.33 | $9.00 | 228 |
| 2016-09-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 114 |
| 2016-09-07 | $11.35 | $11.35 | $11.32 | $11.32 | $8.99 | 944 |
| 2016-09-06 | $11.40 | $11.40 | $11.35 | $11.35 | $9.02 | 228 |
| 2016-09-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 11 |
| 2016-09-01 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-08-31 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-08-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 349 |
| 2016-08-29 | $11.50 | $11.50 | $11.45 | $11.45 | $9.10 | 400 |
| 2016-08-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 6,436 |
| 2016-08-25 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-23 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-22 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-19 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 121 |
| 2016-08-18 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-17 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-16 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 0 |
| 2016-08-15 | $11.49 | $11.50 | $11.49 | $11.49 | $9.13 | 2,610 |
| 2016-08-12 | $11.49 | $11.49 | $11.49 | $11.49 | $9.13 | 4,465 |
| 2016-08-11 | $11.41 | $11.50 | $11.41 | $11.50 | $9.14 | 3,256 |
| 2016-08-10 | $11.40 | $11.45 | $11.40 | $11.45 | $9.10 | 32,570 |
| 2016-08-09 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 228 |
| 2016-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-08-05 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-08-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 3,976 |
| 2016-08-03 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 1,225 |
| 2016-08-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 11,387 |
| 2016-08-01 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 0 |
| 2016-07-29 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 0 |
| 2016-07-28 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 0 |
| 2016-07-27 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 0 |
| 2016-07-26 | $11.38 | $11.38 | $11.38 | $11.38 | $9.04 | 0 |
| 2016-07-25 | $11.44 | $11.44 | $11.38 | $11.38 | $9.04 | 11,025 |
| 2016-07-22 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 457 |
| 2016-07-21 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-07-20 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 324 |
| 2016-07-19 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-07-18 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-07-15 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-07-14 | $11.37 | $11.40 | $11.36 | $11.36 | $9.02 | 17,118 |
| 2016-07-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-07-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 635 |
| 2016-07-07 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 114 |
| 2016-07-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-06-30 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 457 |
| 2016-06-29 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 572 |
| 2016-06-28 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 3 |
| 2016-06-27 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-06-24 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 6,422 |
| 2016-06-23 | $11.37 | $11.41 | $11.37 | $11.41 | $9.06 | 61,338 |
| 2016-06-22 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 4,121 |
| 2016-06-21 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 2,194 |
| 2016-06-20 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 108 |
| 2016-06-17 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 6 |
| 2016-06-16 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 601 |
| 2016-06-15 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-06-14 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 1,213 |
| 2016-06-13 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-06-10 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-06-09 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-06-08 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 1,602 |
| 2016-06-07 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-06-06 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 5,266 |
| 2016-06-03 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-06-02 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 1,687 |
| 2016-06-01 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 35,111 |
| 2016-05-31 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 4,921 |
| 2016-05-27 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 449 |
| 2016-05-26 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-05-25 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 2,862 |
| 2016-05-24 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 1,602 |
| 2016-05-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-20 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-19 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-18 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-05-11 | $11.37 | $11.40 | $11.36 | $11.40 | $9.06 | 28,304 |
| 2016-05-10 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 0 |
| 2016-05-09 | $11.40 | $11.50 | $11.40 | $11.50 | $9.14 | 1,602 |
| 2016-05-06 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 1,830 |
| 2016-05-05 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 0 |
| 2016-05-04 | $11.37 | $11.37 | $11.37 | $11.37 | $9.03 | 994 |
| 2016-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 343 |
| 2016-05-02 | $11.38 | $11.50 | $11.36 | $11.50 | $9.14 | 2,112 |
| 2016-04-29 | $11.40 | $11.40 | $11.38 | $11.38 | $9.04 | 1,310 |
| 2016-04-28 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 3,415 |
| 2016-04-27 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 16,307 |
| 2016-04-26 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 0 |
| 2016-04-25 | $11.37 | $11.37 | $11.36 | $11.36 | $9.02 | 2,495 |
| 2016-04-22 | $11.36 | $11.36 | $11.36 | $11.36 | $9.02 | 1,033 |
| 2016-04-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 92 |
| 2016-04-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 2,336 |
| 2016-04-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 925 |
| 2016-04-18 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 0 |
| 2016-04-15 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 2,263 |
| 2016-04-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-04-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 572 |
| 2016-04-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-04-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 572 |
| 2016-04-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 696 |
| 2016-04-07 | $11.35 | $11.40 | $11.25 | $11.40 | $9.06 | 6,663 |
| 2016-04-06 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-04-05 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 708 |
| 2016-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2016-04-01 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 114 |
| 2016-03-31 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-30 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-29 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-28 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-24 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-23 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-03-22 | $11.35 | $11.45 | $11.35 | $11.45 | $9.10 | 1,045 |
| 2016-03-21 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 0 |
| 2016-03-18 | $11.28 | $11.30 | $11.28 | $11.30 | $8.98 | 2,763 |
| 2016-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 0 |
| 2016-03-16 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 171 |
| 2016-03-15 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 801 |
| 2016-03-14 | $11.15 | $11.25 | $11.15 | $11.25 | $8.94 | 708 |
| 2016-03-11 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 251 |
| 2016-03-10 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 0 |
| 2016-03-09 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 0 |
| 2016-03-08 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 0 |
| 2016-03-07 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 3,086 |
| 2016-03-04 | $11.25 | $11.25 | $11.25 | $11.25 | $8.94 | 572 |
| 2016-03-03 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 1,969 |
| 2016-03-02 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 0 |
| 2016-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 0 |
| 2016-02-29 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 0 |
| 2016-02-26 | $11.15 | $11.20 | $11.15 | $11.20 | $8.90 | 3,434 |
| 2016-02-25 | $11.31 | $11.31 | $11.00 | $11.15 | $8.86 | 4,063 |
| 2016-02-24 | $11.35 | $11.35 | $11.30 | $11.31 | $8.98 | 4,577 |
| 2016-02-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 22 |
| 2016-02-18 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-17 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-12 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 2,289 |
| 2016-02-11 | $11.30 | $11.40 | $11.25 | $11.35 | $9.02 | 3,663 |
| 2016-02-10 | $11.25 | $11.30 | $11.25 | $11.30 | $8.98 | 7,459 |
| 2016-02-09 | $11.30 | $11.30 | $11.20 | $11.25 | $8.94 | 4,975 |
| 2016-02-08 | $11.35 | $11.35 | $11.30 | $11.30 | $8.98 | 1,998 |
| 2016-02-05 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-02-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 572 |
| 2016-02-02 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 5,376 |
| 2016-02-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 1,144 |
| 2016-01-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 1,144 |
| 2016-01-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 2,587 |
| 2016-01-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 1,202 |
| 2016-01-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2016-01-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 3,999 |
| 2016-01-22 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 1,170 |
| 2016-01-21 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 0 |
| 2016-01-20 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 1,284 |
| 2016-01-19 | $11.40 | $11.40 | $11.35 | $11.35 | $9.02 | 572 |
| 2016-01-15 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-01-14 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-01-13 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 2,586 |
| 2016-01-12 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 356 |
| 2016-01-11 | $11.48 | $11.48 | $11.48 | $11.48 | $9.12 | 0 |
| 2016-01-08 | $11.48 | $11.48 | $11.48 | $11.48 | $9.12 | 0 |
| 2016-01-07 | $11.48 | $11.48 | $11.48 | $11.48 | $9.12 | 137 |
| 2016-01-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2016-01-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 4,136 |
| 2016-01-04 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 251 |
| 2015-12-31 | $11.42 | $11.42 | $11.42 | $11.42 | $9.07 | 0 |
| 2015-12-30 | $11.42 | $11.42 | $11.42 | $11.42 | $9.07 | 228 |
| 2015-12-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2015-12-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 10 |
| 2015-12-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 228 |
| 2015-12-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 1,030 |
| 2015-12-22 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 228 |
| 2015-12-21 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 572 |
| 2015-12-18 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 310 |
| 2015-12-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 116 |
| 2015-12-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2015-12-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 1,392 |
| 2015-12-14 | $11.55 | $11.55 | $11.55 | $11.55 | $9.18 | 9,617 |
| 2015-12-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.25 | 3,568 |
| 2015-12-10 | $11.65 | $11.65 | $11.40 | $11.40 | $9.06 | 1,028 |
| 2015-12-09 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 5,288 |
| 2015-12-08 | $11.77 | $11.77 | $11.75 | $11.75 | $9.33 | 5,288 |
| 2015-12-07 | $11.77 | $11.77 | $11.77 | $11.77 | $9.35 | 1,260 |
| 2015-12-04 | $11.80 | $11.80 | $11.80 | $11.80 | $9.37 | 572 |
| 2015-12-03 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 0 |
| 2015-12-02 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 8,262 |
| 2015-12-01 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 0 |
| 2015-11-30 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 0 |
| 2015-11-27 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 0 |
| 2015-11-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 1 |
| 2015-11-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.33 | 572 |
| 2015-11-23 | $11.65 | $11.65 | $11.65 | $11.65 | $9.25 | 6,965 |
| 2015-11-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.25 | 1,336 |
| 2015-11-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.25 | 2,353 |
| 2015-11-18 | $11.60 | $11.60 | $11.60 | $11.60 | $9.21 | 1,144 |
| 2015-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $9.21 | 114 |
| 2015-11-16 | $11.80 | $11.80 | $11.80 | $11.80 | $9.37 | 0 |
| 2015-11-13 | $11.80 | $11.80 | $11.80 | $11.80 | $9.37 | 3,663 |
| 2015-11-12 | $11.80 | $11.80 | $11.80 | $11.80 | $9.37 | 190 |
| 2015-11-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 0 |
| 2015-11-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 48 |
| 2015-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 0 |
| 2015-11-06 | $11.45 | $12.00 | $11.40 | $12.00 | $9.53 | 3,885 |
| 2015-11-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2015-11-04 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 0 |
| 2015-11-03 | $11.45 | $11.45 | $11.45 | $11.45 | $9.10 | 114 |
| 2015-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 82 |
| 2015-10-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 0 |
| 2015-10-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 2,336 |
| 2015-10-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.06 | 6,695 |
| 2015-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 3,391 |
| 2015-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 80 |
| 2015-10-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 0 |
| 2015-10-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.02 | 2,574 |
| 2015-10-21 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 0 |
| 2015-10-20 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 0 |
| 2015-10-19 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 228 |
| 2015-10-16 | $11.30 | $11.30 | $11.30 | $11.30 | $8.98 | 62 |
| 2015-10-15 | $11.20 | $11.30 | $11.20 | $11.30 | $8.98 | 883 |
| 2015-10-14 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 572 |
| 2015-10-13 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 0 |
| 2015-10-12 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 1,001 |
| 2015-10-09 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 990 |
| 2015-10-08 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 1 |
| 2015-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 718 |
| 2015-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 3,582 |
| 2015-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 0 |
| 2015-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $8.90 | 5 |
| 2015-10-01 | $11.10 | $11.20 | $11.10 | $11.20 | $8.90 | 3,107 |
| 2015-09-30 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 1,834 |
| 2015-09-29 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 620 |
| 2015-09-28 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 0 |
| 2015-09-25 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 0 |
| 2015-09-24 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 240 |
| 2015-09-23 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 0 |
| 2015-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 0 |
| 2015-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 93 |
| 2015-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $8.82 | 19,435 |
| 2015-09-17 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 3 |
| 2015-09-16 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-15 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-14 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-11 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-10 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-09 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
| 2015-09-08 | $11.07 | $11.07 | $11.07 | $11.07 | $8.79 | 0 |
1st Cap Bancorp (FISB) News Headlines
Recent 1st Cap Bancorp (FISB) News
Similar Companies to 1st Cap Bancorp (FISB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |