Orange. (FNCTF) Exchange: PINK
Data as of Oct. 7, 2025
$15.42 ($0.00) 0.00%
Orange. - Daily Information
Click for more stock information on Orange..| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $15.42 |
| Previous Close | $15.42 |
| High | $15.42 |
| Low | $15.42 |
| Adjusted Open | $15.42 |
| Previous Adjusted Close | $15.42 |
| Adjusted High | $15.42 |
| Adjusted Low | $15.42 |
About Orange. (FNCTF)
No Description Available
Invest in Orange. (FNCTF)
Historical Stock Data for Orange. (FNCTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 1 |
| 2025-09-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 339 |
| 2025-09-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2025-09-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 2025-08-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 276 |
| 2025-08-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 21 |
| 2025-08-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 19,000 |
| 2025-08-26 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2025-08-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2025-08-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 234 |
| 2025-08-21 | $16.84 | $16.84 | $16.61 | $16.61 | $16.61 | 344 |
| 2025-08-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 80 |
| 2025-08-19 | $16.88 | $16.88 | $16.66 | $16.66 | $16.66 | 673 |
| 2025-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2025-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 870 |
| 2025-08-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 200 |
| 2025-08-13 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 11 |
| 2025-08-12 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-08-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 215 |
| 2025-08-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,060 |
| 2025-08-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 92 |
| 2025-08-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 7,993 |
| 2025-08-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 69 |
| 2025-08-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-08-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 100 |
| 2025-07-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 104 |
| 2025-07-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 132 |
| 2025-07-28 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 20,000 |
| 2025-07-25 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 4,512 |
| 2025-07-24 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 800 |
| 2025-07-23 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2025-07-22 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 1 |
| 2025-07-21 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 27,250 |
| 2025-07-18 | $15.32 | $16.22 | $15.32 | $16.22 | $16.22 | 288 |
| 2025-07-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-07-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-07-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 30,941 |
| 2025-07-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 11 |
| 2025-07-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 59 |
| 2025-07-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 270 |
| 2025-07-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 130 |
| 2025-07-08 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 10,452 |
| 2025-07-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 198 |
| 2025-07-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2025-07-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 23,056 |
| 2025-07-01 | $15.54 | $15.60 | $15.54 | $15.60 | $15.60 | 1,589 |
| 2025-06-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2025-06-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2025-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 15,381 |
| 2025-06-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,638 |
| 2025-06-24 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 417 |
| 2025-06-23 | $14.61 | $14.85 | $14.61 | $14.85 | $14.85 | 3,100 |
| 2025-06-20 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 136,249 |
| 2025-06-18 | $15.55 | $15.55 | $14.93 | $14.93 | $14.93 | 469 |
| 2025-06-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2025-06-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 368 |
| 2025-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 370 |
| 2025-06-12 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 3,500 |
| 2025-06-11 | $14.50 | $14.50 | $14.47 | $14.47 | $14.47 | 813 |
| 2025-06-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-06-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 7 |
| 2025-06-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 639 |
| 2025-06-05 | $14.41 | $14.70 | $14.41 | $14.70 | $14.70 | 1,452 |
| 2025-06-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2025-06-03 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 6,850 |
| 2025-06-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 15 |
| 2025-05-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2025-05-29 | $14.57 | $14.80 | $14.41 | $14.80 | $14.80 | 2,732 |
| 2025-05-28 | $14.40 | $14.87 | $14.40 | $14.87 | $14.87 | 457 |
| 2025-05-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 800 |
| 2025-05-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 276 |
| 2025-05-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 8,950 |
| 2025-05-21 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 146,312 |
| 2025-05-20 | $14.60 | $15.12 | $14.46 | $14.46 | $14.46 | 7,448 |
| 2025-05-19 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1 |
| 2025-05-16 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2025-05-15 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 21,069 |
| 2025-05-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 170 |
| 2025-05-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 10 |
| 2025-05-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 5,296 |
| 2025-05-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 707 |
| 2025-05-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1 |
| 2025-05-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2025-05-06 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 100 |
| 2025-05-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 187 |
| 2025-05-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2025-05-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2025-04-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2025-04-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 488 |
| 2025-04-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-04-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 140 |
| 2025-04-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2025-04-23 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 40,919 |
| 2025-04-22 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 163 |
| 2025-04-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2025-04-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 3,780 |
| 2025-04-16 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 275 |
| 2025-04-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2025-04-14 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 33 |
| 2025-04-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 4,937 |
| 2025-04-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 28 |
| 2025-04-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2025-04-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 19,511 |
| 2025-04-07 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 2,183 |
| 2025-04-04 | $13.40 | $14.62 | $12.39 | $13.47 | $13.47 | 24,499 |
| 2025-04-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5,336 |
| 2025-04-02 | $12.99 | $12.99 | $12.70 | $12.70 | $12.70 | 540 |
| 2025-04-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 37 |
| 2025-03-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 95 |
| 2025-03-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2025-03-27 | $13.12 | $13.12 | $12.98 | $12.98 | $12.98 | 748 |
| 2025-03-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2025-03-25 | $13.08 | $13.08 | $12.71 | $12.71 | $12.71 | 341 |
| 2025-03-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2025-03-21 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2025-03-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2025-03-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 1 |
| 2025-03-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2025-03-17 | $12.33 | $12.89 | $12.33 | $12.89 | $12.89 | 5,894 |
| 2025-03-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 18,548 |
| 2025-03-13 | $12.39 | $12.41 | $12.39 | $12.41 | $12.41 | 834 |
| 2025-03-12 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 2,270 |
| 2025-03-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 141,300 |
| 2025-03-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 346 |
| 2025-03-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 449 |
| 2025-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-02-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 9,961 |
| 2025-02-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 350 |
| 2025-02-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 123,514 |
| 2025-02-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-02-21 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 10 |
| 2025-02-20 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 3,906 |
| 2025-02-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-02-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-02-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 255 |
| 2025-02-13 | $11.19 | $12.02 | $11.19 | $11.19 | $11.19 | 169,127 |
| 2025-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 16 |
| 2025-02-11 | $10.88 | $11.15 | $10.87 | $10.87 | $10.87 | 4,907 |
| 2025-02-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-02-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 40,630 |
| 2025-02-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2025-02-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-02-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-02-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 347 |
| 2025-01-31 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2025-01-30 | $10.70 | $11.12 | $10.70 | $11.12 | $11.12 | 2,400 |
| 2025-01-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-01-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 6,547 |
| 2025-01-27 | $11.17 | $11.17 | $11.04 | $11.04 | $11.04 | 22,507 |
| 2025-01-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 13,800 |
| 2025-01-23 | $10.80 | $10.80 | $10.65 | $10.65 | $10.65 | 10,255 |
| 2025-01-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 53,185 |
| 2025-01-21 | $11.10 | $11.10 | $10.99 | $10.99 | $10.99 | 3,377 |
| 2025-01-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 13,989 |
| 2025-01-16 | $10.51 | $10.67 | $10.51 | $10.67 | $10.67 | 626 |
| 2025-01-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 40,000 |
| 2025-01-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 366 |
| 2025-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2025-01-10 | $10.24 | $10.24 | $10.01 | $10.01 | $10.01 | 36,684 |
| 2025-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 175 |
| 2025-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,742 |
| 2025-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2025-01-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,575 |
| 2024-12-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 209 |
| 2024-12-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2024-12-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2024-12-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9,162 |
| 2024-12-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-12-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 7,007 |
| 2024-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-12-19 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 19,543 |
| 2024-12-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,191 |
| 2024-12-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,191 |
| 2024-12-16 | $9.82 | $10.00 | $9.82 | $10.00 | $10.00 | 9,180 |
| 2024-12-13 | $10.19 | $10.19 | $9.91 | $9.91 | $9.91 | 351 |
| 2024-12-12 | $10.22 | $10.38 | $9.85 | $9.85 | $9.85 | 991 |
| 2024-12-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 40,249 |
| 2024-12-10 | $10.40 | $10.40 | $10.16 | $10.19 | $10.19 | 30,892 |
| 2024-12-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6,449 |
| 2024-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 433 |
| 2024-12-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,065 |
| 2024-12-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 14,903 |
| 2024-12-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 18 |
| 2024-12-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,476 |
| 2024-11-29 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2024-11-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 72 |
| 2024-11-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 69,549 |
| 2024-11-25 | $10.38 | $10.38 | $10.38 | $10.38 | $10.07 | 9,567 |
| 2024-11-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.07 | 53,175 |
| 2024-11-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.07 | 1,906 |
| 2024-11-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.07 | 0 |
| 2024-11-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 251 |
| 2024-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 164,900 |
| 2024-11-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 24,936 |
| 2024-11-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 27,090 |
| 2024-11-13 | $9.90 | $10.70 | $9.90 | $10.70 | $10.70 | 2,111 |
| 2024-11-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-11-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 28 |
| 2024-11-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-11-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-11-06 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2024-11-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 350 |
| 2024-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-11-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-10-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 68,324 |
| 2024-10-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-10-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-10-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,552 |
| 2024-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,113 |
| 2024-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-10-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2024-10-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 43,939 |
| 2024-10-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-10-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 124 |
| 2024-10-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-10-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2024-10-11 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2024-10-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2024-10-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 8,264 |
| 2024-10-08 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 318,201 |
| 2024-10-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-10-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 136 |
| 2024-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1 |
| 2024-10-01 | $11.06 | $11.25 | $11.06 | $11.25 | $11.25 | 1,743 |
| 2024-09-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 53 |
| 2024-09-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 210 |
| 2024-09-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2024-09-18 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 172 |
| 2024-09-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-09-16 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 200 |
| 2024-09-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2024-09-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2024-09-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 253 |
| 2024-09-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2,202 |
| 2024-09-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 586 |
| 2024-09-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-09-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-09-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 18 |
| 2024-08-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 98 |
| 2024-08-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 98 |
| 2024-08-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 123 |
| 2024-08-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-08-26 | $10.97 | $10.97 | $10.96 | $10.96 | $10.96 | 608,658 |
| 2024-08-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 11 |
| 2024-08-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-08-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-08-20 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 899 |
| 2024-08-19 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-08-16 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 418 |
| 2024-08-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2024-08-14 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 831 |
| 2024-08-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2024-08-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-08-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-08-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 7,712 |
| 2024-08-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-08-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-08-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 25 |
| 2024-08-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-08-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-07-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-07-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 440 |
| 2024-07-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 174 |
| 2024-07-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-07-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-07-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-07-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 686 |
| 2024-07-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-07-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 884 |
| 2024-07-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 12,473 |
| 2024-07-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2,149 |
| 2024-07-16 | $10.78 | $10.78 | $10.54 | $10.54 | $10.54 | 543 |
| 2024-07-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 97,360 |
| 2024-07-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-07-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 5,168 |
| 2024-07-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,957 |
| 2024-07-09 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 6,036 |
| 2024-07-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,125 |
| 2024-07-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-07-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-07-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,262 |
| 2024-07-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 191 |
| 2024-06-28 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 2,456 |
| 2024-06-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 15 |
| 2024-06-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 8,188 |
| 2024-06-25 | $10.28 | $10.28 | $9.66 | $9.66 | $9.66 | 301 |
| 2024-06-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-06-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-06-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 45 |
| 2024-06-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 894 |
| 2024-06-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 83,098 |
| 2024-06-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-06-13 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 11,160 |
| 2024-06-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 72,500 |
| 2024-06-11 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 209 |
| 2024-06-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 119,078 |
| 2024-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8,445 |
| 2024-06-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-06-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 31 |
| 2024-06-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-06-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.36 | 1,125 |
| 2024-05-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-05-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-05-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-05-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1 |
| 2024-05-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,915 |
| 2024-05-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-05-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 9 |
| 2024-05-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,193 |
| 2024-05-20 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2024-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 371 |
| 2024-05-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2024-05-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 85 |
| 2024-05-14 | $11.81 | $11.81 | $11.34 | $11.34 | $11.34 | 874 |
| 2024-05-13 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-05-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-05-09 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 199 |
| 2024-05-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,051 |
| 2024-05-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-05-06 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 33 |
| 2024-05-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-04-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 74 |
| 2024-04-29 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 299 |
| 2024-04-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9,013 |
| 2024-04-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 74 |
| 2024-04-24 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-04-23 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 31 |
| 2024-04-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 134 |
| 2024-04-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 4,524 |
| 2024-04-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 34,359 |
| 2024-04-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 321 |
| 2024-04-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-04-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 145,002 |
| 2024-04-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 579 |
| 2024-04-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 2,500 |
| 2024-04-09 | $11.52 | $11.52 | $11.47 | $11.50 | $11.50 | 1,000 |
| 2024-04-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 3,765 |
| 2024-04-05 | $11.19 | $11.19 | $11.15 | $11.15 | $11.15 | 3,765 |
| 2024-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 30,688 |
| 2024-04-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-04-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 30,688 |
| 2024-04-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1,023 |
| 2024-03-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1,023 |
| 2024-03-27 | $11.67 | $11.70 | $11.67 | $11.70 | $11.70 | 2,817 |
| 2024-03-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 500 |
| 2024-03-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 1,480 |
| 2024-03-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,573 |
| 2024-03-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2024-03-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 3,527 |
| 2024-03-19 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 2,071 |
| 2024-03-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-14 | $11.40 | $11.40 | $11.27 | $11.40 | $11.40 | 2,342 |
| 2024-03-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,599 |
| 2024-03-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,599 |
| 2024-03-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-03-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-03-07 | $11.47 | $11.56 | $11.46 | $11.56 | $11.56 | 3,630 |
| 2024-03-06 | $11.40 | $11.40 | $11.38 | $11.38 | $11.38 | 1,600 |
| 2024-03-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2024-03-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2024-03-01 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 370,000 |
| 2024-02-29 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2024-02-28 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 619 |
| 2024-02-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1,371 |
| 2024-02-26 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 74 |
| 2024-02-23 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 559 |
| 2024-02-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2024-02-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2024-02-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 614 |
| 2024-02-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 5,893 |
| 2024-02-15 | $11.63 | $11.63 | $11.61 | $11.61 | $11.61 | 1,158 |
| 2024-02-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 413 |
| 2024-02-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-12 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-09 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 11,784 |
| 2024-02-08 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 610 |
| 2024-02-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 551 |
| 2024-02-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2024-02-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-02-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-02-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2024-01-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 182 |
| 2024-01-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6,000 |
| 2024-01-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10 |
| 2024-01-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 21,847 |
| 2024-01-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10 |
| 2024-01-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 20 |
| 2024-01-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 100 |
| 2024-01-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 50 |
| 2024-01-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-12-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 160 |
| 2023-12-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 90 |
| 2023-12-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-21 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-20 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 100 |
| 2023-12-19 | $11.18 | $11.18 | $10.98 | $11.14 | $11.14 | 42,579 |
| 2023-12-18 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-12-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 150 |
| 2023-12-14 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 632 |
| 2023-12-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2023-12-12 | $11.92 | $12.08 | $11.91 | $11.91 | $11.91 | 2,051 |
| 2023-12-11 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-12-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 365 |
| 2023-12-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 4 |
| 2023-12-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1 |
| 2023-12-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 401 |
| 2023-12-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 192 |
| 2023-12-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 1,000 |
| 2023-11-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-11-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-11-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,041 |
| 2023-11-27 | $12.11 | $12.73 | $12.11 | $12.73 | $12.73 | 1,004 |
| 2023-11-24 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-11-22 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-11-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-11-20 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 1,016 |
| 2023-11-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-11-16 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-11-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 2,500 |
| 2023-11-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,500 |
| 2023-11-13 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-11-10 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-11-09 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-11-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 323 |
| 2023-11-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-11-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-11-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-11-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 148 |
| 2023-11-01 | $11.98 | $11.98 | $11.36 | $11.75 | $11.75 | 2,906 |
| 2023-10-31 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-10-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 188 |
| 2023-10-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2,036 |
| 2023-10-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 13,514 |
| 2023-10-25 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-10-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 18 |
| 2023-10-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-10-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-10-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-10-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 30,467 |
| 2023-10-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-10-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 18,567 |
| 2023-10-13 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 209 |
| 2023-10-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-10-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 444 |
| 2023-10-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-10-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 77 |
| 2023-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-10-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-10-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 300 |
| 2023-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 90 |
| 2023-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-09-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,276 |
| 2023-09-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 238 |
| 2023-09-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1 |
| 2023-09-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 163 |
| 2023-09-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-09-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-09-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-09-19 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 16,440 |
| 2023-09-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,381 |
| 2023-09-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-09-14 | $11.70 | $11.70 | $11.28 | $11.28 | $11.28 | 6,429 |
| 2023-09-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-09-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 8,609 |
| 2023-09-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-09-08 | $11.70 | $11.70 | $11.40 | $11.40 | $11.40 | 371 |
| 2023-09-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 4,228 |
| 2023-09-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 115 |
| 2023-09-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-09-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-08-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,561 |
| 2023-08-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-08-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 159 |
| 2023-08-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 158 |
| 2023-08-24 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1,400 |
| 2023-08-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 8,000 |
| 2023-08-22 | $10.68 | $10.98 | $10.68 | $10.98 | $10.98 | 1,195 |
| 2023-08-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-18 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 13,751 |
| 2023-08-16 | $11.41 | $11.41 | $11.29 | $11.29 | $11.29 | 322 |
| 2023-08-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-08-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,067 |
| 2023-08-11 | $11.21 | $11.21 | $11.17 | $11.17 | $11.17 | 2,647 |
| 2023-08-10 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-08-09 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 182 |
| 2023-08-08 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-08-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-08-04 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-08-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-08-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-08-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-07-31 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 153 |
| 2023-07-28 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-07-27 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 300 |
| 2023-07-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-07-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 223 |
| 2023-07-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 6 |
| 2023-07-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-07-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-07-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 173 |
| 2023-07-18 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-07-17 | $11.99 | $11.99 | $11.81 | $11.81 | $11.81 | 440 |
| 2023-07-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 400 |
| 2023-07-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,088 |
| 2023-07-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3 |
| 2023-07-11 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 91 |
| 2023-07-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-07-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 658 |
| 2023-07-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 6,220 |
| 2023-07-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 57 |
| 2023-07-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-06-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 135 |
| 2023-06-28 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-06-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 150 |
| 2023-06-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-06-23 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-06-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-06-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-06-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-06-16 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,125 |
| 2023-06-15 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 269 |
| 2023-06-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-06-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2023-06-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 3,750 |
| 2023-06-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 7 |
| 2023-06-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 720 |
| 2023-06-06 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-06-05 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-06-02 | $12.04 | $12.04 | $12.04 | $12.04 | $11.63 | 0 |
| 2023-06-01 | $12.04 | $12.04 | $12.04 | $12.04 | $11.63 | 0 |
| 2023-05-31 | $12.04 | $12.04 | $12.04 | $12.04 | $11.63 | 151 |
| 2023-05-30 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 10 |
| 2023-05-26 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 0 |
| 2023-05-25 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 0 |
| 2023-05-24 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 5,720 |
| 2023-05-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-05-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 269 |
| 2023-05-19 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-05-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-05-17 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-05-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-05-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 400 |
| 2023-05-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-05-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 10 |
| 2023-05-10 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 8 |
| 2023-05-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 6,149 |
| 2023-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 191 |
| 2023-05-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-05-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1,152 |
| 2023-05-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 170 |
| 2023-04-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 500 |
| 2023-04-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-04-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,084 |
| 2023-04-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-04-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-04-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-04-20 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 157 |
| 2023-04-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2023-04-18 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 313 |
| 2023-04-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 476 |
| 2023-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-12 | $12.59 | $12.59 | $12.50 | $12.50 | $12.50 | 476 |
| 2023-04-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 17,765 |
| 2023-04-10 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 1,400 |
| 2023-04-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 652 |
| 2023-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 366 |
| 2023-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,235 |
| 2023-04-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-03-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-03-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 769 |
| 2023-03-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-03-28 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 326 |
| 2023-03-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 41,771 |
| 2023-03-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-03-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-03-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 100 |
| 2023-03-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 10,000 |
| 2023-03-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-03-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-03-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2,832 |
| 2023-03-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-03-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-03-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 250 |
| 2023-03-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-03-09 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 13,872 |
| 2023-03-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-03-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 620 |
| 2023-03-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 180 |
| 2023-03-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-03-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 735 |
| 2023-03-01 | $11.40 | $11.40 | $11.25 | $11.30 | $11.30 | 3,800 |
| 2023-02-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-23 | $11.60 | $11.60 | $11.01 | $11.35 | $11.35 | 10,000 |
| 2023-02-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1 |
| 2023-02-21 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2023-02-17 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 27 |
| 2023-02-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 3,800 |
| 2023-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 15,164 |
| 2023-02-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-02-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-02-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 220 |
| 2023-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 422 |
| 2023-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 775 |
| 2023-02-06 | $9.97 | $10.55 | $9.97 | $10.55 | $10.55 | 800 |
| 2023-02-03 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 20,602 |
| 2023-02-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-02-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-01-31 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 212 |
| 2023-01-30 | $10.34 | $10.34 | $10.30 | $10.30 | $10.30 | 1,187 |
| 2023-01-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 5,523 |
| 2023-01-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-01-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2,017 |
| 2023-01-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 113 |
| 2023-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 250,000 |
| 2023-01-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,089 |
| 2023-01-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,200 |
| 2022-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,041 |
| 2022-12-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 212 |
| 2022-12-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 121 |
| 2022-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25 |
| 2022-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 81,201 |
| 2022-12-13 | $9.85 | $9.90 | $9.69 | $9.90 | $9.90 | 15,407 |
| 2022-12-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 41 |
| 2022-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 19,861 |
| 2022-12-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-12-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 38 |
| 2022-12-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 40 |
| 2022-12-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,550 |
| 2022-12-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 37 |
| 2022-11-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.39 | 0 |
| 2022-11-16 | $10.29 | $10.29 | $9.70 | $9.70 | $9.39 | 1,930 |
| 2022-11-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.02 | 0 |
| 2022-11-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.02 | 0 |
| 2022-11-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.02 | 241 |
| 2022-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.43 | 30 |
| 2022-11-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.43 | 0 |
| 2022-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.43 | 0 |
| 2022-11-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.43 | 1,145 |
| 2022-11-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.43 | 200,729 |
| 2022-11-03 | $9.28 | $9.28 | $9.28 | $9.28 | $8.99 | 0 |
| 2022-11-02 | $9.28 | $9.28 | $9.28 | $9.28 | $8.99 | 0 |
| 2022-11-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.99 | 216 |
| 2022-10-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 0 |
| 2022-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 8 |
| 2022-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 23,102 |
| 2022-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 0 |
| 2022-10-25 | $9.40 | $9.40 | $9.10 | $9.10 | $8.81 | 339 |
| 2022-10-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.76 | 386 |
| 2022-10-21 | $9.29 | $9.29 | $9.29 | $9.29 | $8.99 | 0 |
| 2022-10-20 | $8.92 | $9.29 | $8.92 | $9.29 | $8.99 | 4,316 |
| 2022-10-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.00 | 0 |
| 2022-10-18 | $9.07 | $9.30 | $8.91 | $9.30 | $9.00 | 13,745 |
| 2022-10-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 14,151 |
| 2022-10-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.81 | 6,221 |
| 2022-10-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.39 | 47,923 |
| 2022-10-12 | $9.03 | $9.03 | $9.03 | $9.03 | $8.75 | 7,967 |
| 2022-10-11 | $9.03 | $9.03 | $9.03 | $9.03 | $8.75 | 0 |
| 2022-10-10 | $8.81 | $9.03 | $8.81 | $9.03 | $8.75 | 11,175 |
| 2022-10-07 | $8.76 | $8.76 | $8.60 | $8.60 | $8.60 | 60,810 |
| 2022-10-06 | $9.46 | $9.46 | $8.60 | $8.60 | $8.60 | 373 |
| 2022-10-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 324 |
| 2022-10-03 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 737 |
| 2022-09-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-09-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-09-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-09-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 500 |
| 2022-09-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-09-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 100 |
| 2022-09-22 | $9.74 | $9.74 | $9.63 | $9.63 | $9.63 | 72,768 |
| 2022-09-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 505 |
| 2022-09-20 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 1,500 |
| 2022-09-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 726 |
| 2022-09-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6,679 |
| 2022-09-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-09-14 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 328 |
| 2022-09-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-09-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 854 |
| 2022-09-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 15,702 |
| 2022-09-08 | $10.09 | $10.28 | $10.09 | $10.28 | $10.28 | 89,565 |
| 2022-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 217 |
| 2022-09-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 200,000 |
| 2022-09-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 300 |
| 2022-08-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9,371 |
| 2022-08-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,168 |
| 2022-08-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,918 |
| 2022-08-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-24 | $10.24 | $10.24 | $10.04 | $10.04 | $10.04 | 10,918 |
| 2022-08-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 559 |
| 2022-08-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-08-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 45,270 |
| 2022-08-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 270 |
| 2022-08-17 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 12,454 |
| 2022-08-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-08-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4,459 |
| 2022-08-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,953 |
| 2022-08-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 79 |
| 2022-08-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 392 |
| 2022-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,758 |
| 2022-08-04 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 6,018 |
| 2022-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,356 |
| 2022-08-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,223 |
| 2022-08-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-07-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-07-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-07-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 400 |
| 2022-07-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 511 |
| 2022-07-22 | $10.51 | $10.55 | $10.51 | $10.55 | $10.55 | 1,002 |
| 2022-07-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-07-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,101 |
| 2022-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 8 |
| 2022-07-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-07-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2022-07-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 12,290 |
| 2022-07-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-07-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-06-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 326 |
| 2022-06-29 | $11.72 | $11.86 | $11.44 | $11.86 | $11.86 | 84,073 |
| 2022-06-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 650 |
| 2022-06-27 | $11.45 | $11.45 | $11.41 | $11.41 | $11.41 | 1,001 |
| 2022-06-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 100 |
| 2022-06-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,200 |
| 2022-06-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 350 |
| 2022-06-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 63 |
| 2022-06-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 103 |
| 2022-06-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2022-06-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 101 |
| 2022-06-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 49 |
| 2022-06-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 6 |
| 2022-06-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-06-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 3 |
| 2022-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-06-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2 |
| 2022-06-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 501 |
| 2022-06-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.56 | 100 |
| 2022-06-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.88 | 1,348 |
| 2022-06-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 0 |
| 2022-05-31 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 1,000 |
| 2022-05-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.11 | 0 |
| 2022-05-26 | $12.54 | $12.54 | $12.54 | $12.54 | $12.11 | 12,026 |
| 2022-05-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.11 | 0 |
| 2022-05-24 | $12.54 | $12.54 | $12.54 | $12.54 | $12.11 | 3 |
| 2022-05-23 | $12.54 | $12.54 | $12.54 | $12.54 | $12.11 | 0 |
| 2022-05-20 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-05-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 2 |
| 2022-05-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 500 |
| 2022-05-17 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-05-16 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-05-13 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-05-12 | $12.30 | $12.30 | $12.16 | $12.16 | $12.16 | 717 |
| 2022-05-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-05-10 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 619 |
| 2022-05-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2022-05-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 12 |
| 2022-05-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-04-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-04-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 400 |
| 2022-04-27 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 105 |
| 2022-04-26 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2022-04-25 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2022-04-22 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 570 |
| 2022-04-21 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 2,563 |
| 2022-04-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-04-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-04-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-04-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 650 |
| 2022-04-13 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-04-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,000 |
| 2022-04-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2022-04-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,546 |
| 2022-04-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 27,230 |
| 2022-04-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 600 |
| 2022-03-29 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 5 |
| 2022-03-28 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2022-03-25 | $11.99 | $11.99 | $11.53 | $11.54 | $11.54 | 10,583 |
| 2022-03-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 11,416 |
| 2022-03-23 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-03-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1,268 |
| 2022-03-21 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-03-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 897 |
| 2022-03-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-03-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-03-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 897 |
| 2022-03-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 897 |
| 2022-03-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,893 |
| 2022-03-09 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 346 |
| 2022-03-08 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-03-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 102 |
| 2022-03-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-03-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,112 |
| 2022-03-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-03-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-02-28 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-02-25 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 7,937 |
| 2022-02-24 | $12.13 | $12.13 | $11.64 | $12.11 | $12.11 | 12,900 |
| 2022-02-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-02-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 2,000 |
| 2022-02-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 95 |
| 2022-02-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 155 |
| 2022-02-16 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 5 |
| 2022-02-15 | $12.18 | $12.18 | $12.04 | $12.04 | $12.04 | 749 |
| 2022-02-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 900 |
| 2022-02-09 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-02-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 11,191 |
| 2022-02-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-02-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 42 |
| 2022-02-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 100 |
| 2022-02-02 | $11.58 | $11.78 | $11.58 | $11.69 | $11.69 | 1,925 |
| 2022-02-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 107 |
| 2022-01-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 142 |
| 2022-01-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-01-27 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 3,229 |
| 2022-01-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-01-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 547 |
| 2022-01-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 6 |
| 2022-01-21 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-01-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 695 |
| 2022-01-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-01-18 | $11.26 | $11.26 | $11.19 | $11.19 | $11.19 | 7,249 |
| 2022-01-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2022-01-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-01-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 100 |
| 2022-01-11 | $11.05 | $11.28 | $10.97 | $10.97 | $10.97 | 14,715 |
| 2022-01-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 32,631 |
| 2022-01-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-01-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-01-05 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 6,104 |
| 2022-01-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-01-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-12-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-12-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-12-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,500 |
| 2021-12-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 417 |
| 2021-12-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-12-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3,466 |
| 2021-12-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-12-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200,000 |
| 2021-12-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 38 |
| 2021-12-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 205 |
| 2021-12-16 | $10.27 | $10.42 | $10.27 | $10.42 | $10.42 | 12,688 |
| 2021-12-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 905 |
| 2021-12-14 | $10.47 | $10.47 | $10.02 | $10.32 | $10.32 | 23,751 |
| 2021-12-13 | $10.24 | $10.30 | $10.04 | $10.30 | $10.30 | 14,079 |
| 2021-12-10 | $10.31 | $10.32 | $10.31 | $10.32 | $9.99 | 2,628 |
| 2021-12-09 | $10.28 | $10.35 | $10.28 | $10.35 | $9.70 | 700 |
| 2021-12-08 | $10.49 | $10.49 | $10.21 | $10.21 | $9.57 | 26,810 |
| 2021-12-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 4 |
| 2021-12-06 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 0 |
| 2021-12-03 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 902,884 |
| 2021-12-02 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 2,856 |
| 2021-12-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.70 | 190,000 |
| 2021-11-30 | $10.43 | $10.43 | $10.35 | $10.35 | $9.70 | 347,800 |
| 2021-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.14 | 100 |
| 2021-11-26 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 0 |
| 2021-11-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 0 |
| 2021-11-23 | $11.21 | $11.21 | $11.10 | $11.15 | $10.45 | 2,052 |
| 2021-11-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.28 | 0 |
| 2021-11-19 | $10.92 | $10.97 | $10.92 | $10.97 | $10.28 | 628,250 |
| 2021-11-18 | $10.85 | $11.22 | $10.85 | $11.22 | $10.52 | 2,164 |
| 2021-11-17 | $11.28 | $11.28 | $11.28 | $11.28 | $10.57 | 400,000 |
| 2021-11-16 | $11.28 | $11.28 | $11.28 | $11.28 | $10.57 | 0 |
| 2021-11-15 | $11.28 | $11.28 | $11.28 | $11.28 | $10.57 | 40 |
| 2021-11-12 | $11.26 | $11.28 | $11.26 | $11.28 | $10.57 | 1,328 |
| 2021-11-11 | $11.16 | $11.16 | $11.16 | $11.16 | $10.46 | 1,950 |
| 2021-11-10 | $11.16 | $11.16 | $11.16 | $11.16 | $10.46 | 0 |
| 2021-11-09 | $11.16 | $11.16 | $11.16 | $11.16 | $10.46 | 3,173 |
| 2021-11-08 | $11.10 | $11.10 | $11.09 | $11.09 | $10.39 | 7,725 |
| 2021-11-05 | $11.37 | $11.37 | $11.37 | $11.37 | $10.66 | 440,250 |
| 2021-11-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.41 | 0 |
| 2021-11-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.41 | 0 |
| 2021-11-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 2,140 |
| 2021-11-01 | $11.07 | $11.14 | $11.07 | $11.07 | $10.38 | 2,029 |
| 2021-10-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.38 | 0 |
| 2021-10-28 | $11.07 | $11.07 | $11.07 | $11.07 | $10.38 | 0 |
| 2021-10-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.38 | 2,029 |
| 2021-10-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.27 | 1,000 |
| 2021-10-25 | $11.31 | $11.31 | $11.31 | $11.31 | $10.60 | 0 |
| 2021-10-22 | $11.31 | $11.31 | $11.31 | $11.31 | $10.60 | 15 |
| 2021-10-21 | $11.35 | $11.35 | $11.31 | $11.31 | $10.60 | 4,519 |
| 2021-10-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 1,826 |
| 2021-10-19 | $10.97 | $10.98 | $10.97 | $10.98 | $10.29 | 1,315 |
| 2021-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.26 | 0 |
| 2021-10-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.26 | 140 |
| 2021-10-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.24 | 200,000 |
| 2021-10-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.24 | 101,532 |
| 2021-10-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.26 | 7,247 |
| 2021-10-11 | $10.93 | $10.93 | $10.75 | $10.75 | $10.08 | 989 |
| 2021-10-08 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 0 |
| 2021-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 0 |
| 2021-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 0 |
| 2021-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 1,000 |
| 2021-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.31 | 0 |
| 2021-10-01 | $10.95 | $11.00 | $10.95 | $11.00 | $10.31 | 505 |
| 2021-09-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.15 | 1,004 |
| 2021-09-29 | $10.61 | $11.00 | $10.61 | $11.00 | $10.31 | 302,402 |
| 2021-09-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.40 | 0 |
| 2021-09-27 | $10.82 | $11.10 | $10.78 | $11.10 | $10.40 | 5,498 |
| 2021-09-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.28 | 21,332 |
| 2021-09-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.25 | 3,890 |
| 2021-09-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.23 | 0 |
| 2021-09-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.23 | 0 |
| 2021-09-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.23 | 210 |
| 2021-09-17 | $10.84 | $10.84 | $10.84 | $10.84 | $10.16 | 0 |
| 2021-09-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.16 | 40 |
| 2021-09-15 | $10.84 | $10.84 | $10.84 | $10.84 | $10.16 | 4,110 |
| 2021-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.40 | 0 |
| 2021-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.40 | 0 |
| 2021-09-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.40 | 400 |
| 2021-09-09 | $11.18 | $11.18 | $11.18 | $11.18 | $10.48 | 5,262 |
| 2021-09-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 0 |
| 2021-09-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 1 |
| 2021-09-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 0 |
| 2021-09-02 | $11.15 | $11.15 | $11.15 | $11.15 | $10.45 | 0 |
| 2021-09-01 | $11.23 | $11.23 | $11.15 | $11.15 | $10.45 | 2,750 |
| 2021-08-31 | $11.36 | $11.36 | $11.36 | $11.36 | $10.65 | 4 |
| 2021-08-30 | $11.54 | $11.54 | $11.36 | $11.36 | $10.65 | 500 |
| 2021-08-27 | $11.38 | $11.38 | $11.38 | $11.38 | $10.67 | 0 |
| 2021-08-26 | $11.38 | $11.38 | $11.38 | $11.38 | $10.67 | 1,496 |
| 2021-08-25 | $11.38 | $11.38 | $11.38 | $11.38 | $10.67 | 0 |
| 2021-08-24 | $11.40 | $11.40 | $11.38 | $11.38 | $10.67 | 763 |
| 2021-08-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.56 | 0 |
| 2021-08-20 | $11.26 | $11.26 | $11.26 | $11.26 | $10.56 | 0 |
| 2021-08-19 | $11.26 | $11.26 | $11.26 | $11.26 | $10.56 | 2 |
| 2021-08-18 | $11.26 | $11.26 | $11.26 | $11.26 | $10.56 | 0 |
| 2021-08-17 | $11.26 | $11.26 | $11.26 | $11.26 | $10.56 | 98,043 |
| 2021-08-16 | $11.34 | $11.34 | $11.34 | $11.34 | $10.62 | 115,000 |
| 2021-08-13 | $11.13 | $11.13 | $11.13 | $11.13 | $10.43 | 50 |
| 2021-08-12 | $11.13 | $11.13 | $11.13 | $11.13 | $10.43 | 0 |
| 2021-08-11 | $11.13 | $11.13 | $11.13 | $11.13 | $10.43 | 50 |
| 2021-08-10 | $11.13 | $11.13 | $11.13 | $11.13 | $10.43 | 40,937 |
| 2021-08-09 | $11.22 | $11.47 | $11.22 | $11.47 | $10.75 | 35,023 |
| 2021-08-06 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 61 |
| 2021-08-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 0 |
| 2021-08-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 0 |
| 2021-08-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 0 |
| 2021-08-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 43 |
| 2021-07-30 | $11.14 | $11.14 | $11.14 | $11.14 | $10.44 | 14,001 |
| 2021-07-29 | $11.15 | $11.15 | $10.81 | $10.81 | $10.13 | 55,298 |
| 2021-07-28 | $11.43 | $11.43 | $11.43 | $11.43 | $10.72 | 0 |
| 2021-07-27 | $11.43 | $11.43 | $11.43 | $11.43 | $10.72 | 80,000 |
| 2021-07-26 | $11.38 | $11.38 | $11.38 | $11.38 | $10.66 | 399 |
| 2021-07-23 | $11.47 | $11.47 | $11.47 | $11.47 | $10.75 | 0 |
| 2021-07-22 | $11.47 | $11.47 | $11.47 | $11.47 | $10.75 | 303 |
| 2021-07-21 | $11.07 | $11.07 | $11.07 | $11.07 | $10.37 | 0 |
| 2021-07-20 | $11.07 | $11.07 | $11.07 | $11.07 | $10.37 | 76 |
| 2021-07-19 | $11.07 | $11.07 | $11.07 | $11.07 | $10.37 | 20,011 |
| 2021-07-16 | $11.29 | $11.29 | $11.29 | $11.29 | $10.58 | 145,872 |
| 2021-07-15 | $11.25 | $11.30 | $11.25 | $11.30 | $10.59 | 2,058 |
| 2021-07-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.59 | 0 |
| 2021-07-13 | $11.30 | $11.30 | $11.30 | $11.30 | $10.59 | 1,000 |
| 2021-07-12 | $11.50 | $11.50 | $11.36 | $11.36 | $10.65 | 1,023 |
| 2021-07-09 | $11.42 | $11.42 | $11.24 | $11.24 | $10.53 | 25,206 |
| 2021-07-08 | $11.12 | $11.42 | $11.12 | $11.42 | $10.70 | 531 |
| 2021-07-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.54 | 365 |
| 2021-07-06 | $11.30 | $11.30 | $11.30 | $11.30 | $10.59 | 235 |
| 2021-07-02 | $11.34 | $11.34 | $11.34 | $11.34 | $10.63 | 140 |
| 2021-07-01 | $11.50 | $11.50 | $11.30 | $11.34 | $10.63 | 4,225 |
| 2021-06-30 | $11.34 | $11.34 | $11.30 | $11.30 | $10.59 | 2,100 |
| 2021-06-29 | $11.60 | $11.60 | $11.60 | $11.60 | $10.87 | 0 |
| 2021-06-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.87 | 14,093 |
| 2021-06-25 | $11.49 | $11.49 | $11.49 | $11.49 | $10.76 | 0 |
| 2021-06-24 | $11.49 | $11.49 | $11.48 | $11.49 | $10.76 | 78,010 |
| 2021-06-23 | $11.80 | $11.80 | $11.58 | $11.58 | $10.85 | 508 |
| 2021-06-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.08 | 316 |
| 2021-06-21 | $12.00 | $12.24 | $11.82 | $12.00 | $11.25 | 53,504 |
| 2021-06-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 7 |
| 2021-06-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 102,065 |
| 2021-06-16 | $11.95 | $12.30 | $11.95 | $12.30 | $11.53 | 738 |
| 2021-06-15 | $11.96 | $12.22 | $11.96 | $12.22 | $11.45 | 380 |
| 2021-06-14 | $12.70 | $12.85 | $12.70 | $12.85 | $11.47 | 1,145 |
| 2021-06-11 | $12.35 | $12.35 | $12.35 | $12.35 | $8.32 | 0 |
| 2021-06-10 | $12.35 | $12.35 | $12.35 | $12.35 | $8.32 | 840 |
| 2021-06-09 | $12.47 | $12.47 | $12.47 | $12.47 | $8.41 | 4,685 |
| 2021-06-08 | $12.78 | $12.81 | $12.47 | $12.47 | $8.41 | 1,513 |
| 2021-06-07 | $12.77 | $12.77 | $12.77 | $12.77 | $8.61 | 80 |
| 2021-06-04 | $12.77 | $12.77 | $12.77 | $12.77 | $8.61 | 1,501 |
| 2021-06-03 | $12.82 | $12.82 | $12.82 | $12.82 | $8.64 | 0 |
| 2021-06-02 | $12.82 | $12.82 | $12.82 | $12.82 | $8.64 | 100 |
| 2021-06-01 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 24,053 |
| 2021-05-28 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 0 |
| 2021-05-27 | $12.67 | $12.72 | $12.67 | $12.72 | $8.57 | 48,827 |
| 2021-05-26 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 15,000 |
| 2021-05-25 | $12.45 | $12.45 | $12.45 | $12.45 | $8.39 | 163 |
| 2021-05-24 | $12.62 | $12.62 | $12.62 | $12.62 | $8.51 | 0 |
| 2021-05-21 | $12.62 | $12.62 | $12.62 | $12.62 | $8.51 | 0 |
| 2021-05-20 | $12.62 | $12.62 | $12.62 | $12.62 | $8.51 | 0 |
| 2021-05-19 | $12.62 | $12.62 | $12.62 | $12.62 | $8.51 | 0 |
| 2021-05-18 | $12.94 | $12.94 | $12.30 | $12.62 | $8.51 | 60,043 |
| 2021-05-17 | $12.84 | $12.84 | $12.84 | $12.84 | $8.66 | 567 |
| 2021-05-14 | $12.65 | $12.84 | $12.65 | $12.84 | $8.65 | 374 |
| 2021-05-13 | $12.65 | $12.65 | $12.65 | $12.65 | $8.52 | 44,000 |
| 2021-05-12 | $12.43 | $12.43 | $12.43 | $12.43 | $8.38 | 0 |
| 2021-05-11 | $12.65 | $12.65 | $12.43 | $12.43 | $8.38 | 35,702 |
| 2021-05-10 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 0 |
| 2021-05-07 | $12.80 | $12.80 | $12.72 | $12.72 | $8.57 | 5,912 |
| 2021-05-06 | $12.68 | $12.68 | $12.68 | $12.68 | $8.54 | 60,000 |
| 2021-05-05 | $12.23 | $12.23 | $12.23 | $12.23 | $8.24 | 220 |
| 2021-05-04 | $12.59 | $12.91 | $12.49 | $12.49 | $8.42 | 88,158 |
| 2021-05-03 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 32 |
| 2021-04-30 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 0 |
| 2021-04-29 | $12.72 | $12.72 | $12.72 | $12.72 | $8.57 | 783 |
| 2021-04-28 | $12.58 | $12.72 | $12.58 | $12.72 | $8.57 | 653 |
| 2021-04-27 | $12.43 | $12.43 | $12.43 | $12.43 | $8.38 | 1,400 |
| 2021-04-26 | $12.46 | $12.57 | $12.46 | $12.57 | $8.47 | 2,606 |
| 2021-04-23 | $12.45 | $12.57 | $12.45 | $12.57 | $8.47 | 71,700 |
| 2021-04-22 | $12.33 | $12.43 | $12.33 | $12.43 | $8.38 | 36,101 |
| 2021-04-21 | $12.70 | $12.70 | $12.70 | $12.70 | $8.56 | 551 |
| 2021-04-20 | $12.81 | $12.81 | $12.81 | $12.81 | $8.63 | 0 |
| 2021-04-19 | $12.56 | $12.81 | $12.56 | $12.81 | $8.63 | 52,174 |
| 2021-04-16 | $12.34 | $12.39 | $12.34 | $12.39 | $8.35 | 967 |
| 2021-04-15 | $12.33 | $12.37 | $12.25 | $12.33 | $8.31 | 101,335 |
| 2021-04-14 | $12.32 | $12.32 | $12.24 | $12.24 | $8.25 | 1,999 |
| 2021-04-13 | $12.36 | $12.36 | $12.36 | $12.36 | $8.33 | 0 |
| 2021-04-12 | $12.36 | $12.36 | $12.36 | $12.36 | $8.33 | 39,020 |
| 2021-04-09 | $12.42 | $12.42 | $12.38 | $12.38 | $8.35 | 650 |
| 2021-04-08 | $12.47 | $12.50 | $12.47 | $12.50 | $8.43 | 3,975 |
| 2021-04-07 | $12.41 | $12.41 | $12.41 | $12.41 | $8.37 | 1,231 |
| 2021-04-06 | $12.42 | $12.42 | $12.39 | $12.39 | $8.35 | 1,668 |
| 2021-04-05 | $12.32 | $12.32 | $12.32 | $12.32 | $8.30 | 0 |
| 2021-04-01 | $12.32 | $12.32 | $12.32 | $12.32 | $8.30 | 1,000 |
| 2021-03-31 | $12.38 | $12.38 | $12.38 | $12.38 | $8.34 | 0 |
| 2021-03-30 | $12.23 | $12.38 | $12.23 | $12.38 | $8.34 | 435 |
| 2021-03-29 | $12.49 | $12.49 | $12.36 | $12.45 | $8.39 | 3,673 |
| 2021-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $8.43 | 150 |
| 2021-03-25 | $12.26 | $12.26 | $12.26 | $12.26 | $8.27 | 24,000 |
| 2021-03-24 | $12.37 | $12.37 | $12.37 | $12.37 | $8.34 | 0 |
| 2021-03-23 | $12.52 | $12.52 | $12.37 | $12.37 | $8.34 | 854 |
| 2021-03-22 | $12.48 | $12.54 | $12.48 | $12.54 | $8.45 | 284 |
| 2021-03-19 | $12.46 | $12.46 | $12.43 | $12.43 | $8.38 | 56,057 |
| 2021-03-18 | $12.50 | $12.50 | $12.43 | $12.46 | $8.40 | 1,375 |
| 2021-03-17 | $12.59 | $12.59 | $12.44 | $12.44 | $8.39 | 14,606 |
| 2021-03-16 | $12.27 | $12.38 | $12.21 | $12.21 | $8.23 | 4,822 |
| 2021-03-15 | $12.34 | $12.34 | $12.34 | $12.34 | $8.31 | 20,000 |
| 2021-03-12 | $12.19 | $12.19 | $12.19 | $12.19 | $8.22 | 400 |
| 2021-03-11 | $12.23 | $12.23 | $12.06 | $12.06 | $8.13 | 9,323 |
| 2021-03-10 | $12.08 | $12.30 | $12.08 | $12.30 | $8.29 | 3,020 |
| 2021-03-09 | $11.78 | $11.84 | $11.78 | $11.84 | $7.98 | 49,816 |
| 2021-03-08 | $11.82 | $11.82 | $11.82 | $11.82 | $7.96 | 20,000 |
| 2021-03-05 | $11.34 | $11.34 | $11.34 | $11.34 | $7.64 | 0 |
| 2021-03-04 | $11.81 | $11.81 | $11.34 | $11.34 | $7.64 | 59,200 |
| 2021-03-03 | $11.52 | $11.52 | $11.48 | $11.48 | $7.74 | 3,100 |
| 2021-03-02 | $11.57 | $11.90 | $11.41 | $11.41 | $7.69 | 145,250 |
| 2021-03-01 | $11.43 | $11.43 | $11.43 | $11.43 | $7.70 | 459 |
| 2021-02-26 | $11.90 | $11.90 | $11.90 | $11.90 | $8.02 | 745 |
| 2021-02-25 | $12.00 | $12.00 | $11.90 | $11.90 | $8.02 | 745 |
| 2021-02-24 | $11.81 | $11.81 | $11.81 | $11.81 | $7.96 | 170 |
| 2021-02-23 | $11.81 | $11.81 | $11.81 | $11.81 | $7.96 | 170 |
| 2021-02-22 | $11.91 | $12.10 | $11.91 | $12.10 | $8.16 | 717 |
| 2021-02-19 | $11.81 | $11.81 | $11.81 | $11.81 | $7.96 | 262 |
| 2021-02-18 | $11.66 | $11.72 | $11.66 | $11.72 | $7.90 | 2,020 |
| 2021-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $8.09 | 400 |
| 2021-02-16 | $11.71 | $11.71 | $11.71 | $11.71 | $7.89 | 2,357 |
| 2021-02-12 | $11.53 | $11.81 | $11.53 | $11.81 | $7.96 | 68,382 |
| 2021-02-11 | $11.93 | $11.97 | $11.71 | $11.71 | $7.89 | 12,992 |
| 2021-02-10 | $12.03 | $12.07 | $12.03 | $12.07 | $8.14 | 700 |
| 2021-02-09 | $11.80 | $11.86 | $11.70 | $11.70 | $7.89 | 70,559 |
| 2021-02-08 | $11.93 | $11.93 | $11.93 | $11.93 | $8.04 | 20 |
| 2021-02-05 | $11.80 | $11.93 | $11.80 | $11.93 | $8.04 | 200 |
| 2021-02-04 | $11.84 | $11.84 | $11.84 | $11.84 | $7.98 | 0 |
| 2021-02-03 | $11.84 | $11.84 | $11.84 | $11.84 | $7.98 | 242 |
| 2021-02-02 | $11.74 | $11.82 | $11.57 | $11.57 | $7.80 | 5,545 |
| 2021-02-01 | $11.63 | $12.00 | $11.63 | $12.00 | $8.09 | 21,427 |
| 2021-01-29 | $11.84 | $11.84 | $11.83 | $11.83 | $7.97 | 10,537 |
| 2021-01-28 | $11.96 | $11.96 | $11.96 | $11.96 | $8.06 | 2 |
| 2021-01-27 | $11.96 | $11.96 | $11.96 | $11.96 | $8.06 | 51 |
| 2021-01-26 | $11.92 | $11.96 | $11.92 | $11.96 | $8.06 | 754 |
| 2021-01-25 | $11.58 | $11.58 | $11.54 | $11.54 | $7.78 | 318 |
| 2021-01-22 | $11.67 | $11.76 | $11.53 | $11.76 | $7.93 | 6,413 |
| 2021-01-21 | $11.65 | $11.68 | $11.65 | $11.68 | $7.87 | 186,337 |
| 2021-01-20 | $11.70 | $11.75 | $11.70 | $11.75 | $7.92 | 2,144 |
| 2021-01-19 | $11.65 | $11.65 | $11.65 | $11.65 | $7.85 | 739 |
| 2021-01-15 | $11.84 | $11.84 | $11.84 | $11.84 | $7.98 | 15,441 |
| 2021-01-14 | $12.53 | $12.53 | $12.53 | $12.53 | $8.45 | 0 |
| 2021-01-13 | $12.75 | $12.75 | $12.53 | $12.53 | $8.45 | 415 |
| 2021-01-12 | $12.14 | $12.14 | $12.14 | $12.14 | $8.18 | 0 |
| 2021-01-11 | $12.14 | $12.14 | $12.14 | $12.14 | $8.18 | 316 |
| 2021-01-08 | $12.49 | $12.49 | $12.49 | $12.49 | $8.42 | 0 |
| 2021-01-07 | $12.70 | $12.70 | $12.49 | $12.49 | $8.42 | 5,190 |
| 2021-01-06 | $12.12 | $12.12 | $12.12 | $12.12 | $8.17 | 0 |
| 2021-01-05 | $12.12 | $12.12 | $12.12 | $12.12 | $8.17 | 200 |
| 2021-01-04 | $12.10 | $12.10 | $12.10 | $12.10 | $8.16 | 634 |
| 2020-12-31 | $11.90 | $11.90 | $11.90 | $11.90 | $8.02 | 166 |
| 2020-12-30 | $12.05 | $12.05 | $11.80 | $11.84 | $7.98 | 4,866 |
| 2020-12-29 | $12.22 | $12.22 | $12.22 | $12.22 | $8.24 | 9,500 |
| 2020-12-28 | $12.03 | $12.22 | $12.03 | $12.22 | $8.24 | 222 |
| 2020-12-24 | $11.57 | $11.80 | $11.57 | $11.80 | $7.95 | 3,375 |
| 2020-12-23 | $11.57 | $11.57 | $11.57 | $11.57 | $7.80 | 843 |
| 2020-12-22 | $11.57 | $11.57 | $11.57 | $11.57 | $7.80 | 20 |
| 2020-12-21 | $11.57 | $11.57 | $11.57 | $11.57 | $7.80 | 0 |
| 2020-12-18 | $11.57 | $11.57 | $11.57 | $11.57 | $7.80 | 0 |
| 2020-12-17 | $11.66 | $11.82 | $11.57 | $11.57 | $7.80 | 7,047 |
| 2020-12-16 | $12.09 | $12.09 | $12.09 | $12.09 | $8.15 | 319 |
| 2020-12-15 | $12.09 | $12.09 | $12.09 | $12.09 | $8.15 | 12,282 |
| 2020-12-14 | $12.09 | $12.09 | $12.09 | $12.09 | $8.15 | 322 |
| 2020-12-11 | $12.14 | $12.14 | $12.14 | $12.14 | $8.18 | 0 |
| 2020-12-10 | $12.14 | $12.14 | $12.14 | $12.14 | $8.18 | 11 |
| 2020-12-09 | $12.45 | $12.49 | $12.14 | $12.14 | $8.18 | 8,343 |
| 2020-12-08 | $12.44 | $12.44 | $12.44 | $12.44 | $8.39 | 2,972 |
| 2020-12-07 | $12.44 | $12.44 | $12.44 | $12.44 | $8.39 | 619 |
| 2020-12-04 | $12.85 | $12.85 | $12.75 | $12.75 | $8.27 | 2,102 |
| 2020-12-03 | $12.74 | $12.74 | $12.74 | $12.74 | $7.96 | 1,407 |
| 2020-12-02 | $13.00 | $13.09 | $13.00 | $13.09 | $8.18 | 2,768 |
| 2020-12-01 | $12.71 | $12.71 | $12.71 | $12.71 | $7.94 | 650 |
| 2020-11-30 | $12.65 | $12.70 | $12.49 | $12.56 | $7.85 | 2,705 |
| 2020-11-27 | $12.27 | $12.27 | $12.27 | $12.27 | $7.67 | 0 |
| 2020-11-25 | $12.27 | $12.27 | $12.27 | $12.27 | $7.67 | 220 |
| 2020-11-24 | $12.37 | $12.41 | $12.05 | $12.24 | $7.65 | 13,993 |
| 2020-11-23 | $12.11 | $12.11 | $12.11 | $12.11 | $7.57 | 410 |
| 2020-11-20 | $12.21 | $12.21 | $12.21 | $12.21 | $7.63 | 0 |
| 2020-11-19 | $12.21 | $12.21 | $12.21 | $12.21 | $7.63 | 291 |
| 2020-11-18 | $12.38 | $12.38 | $12.38 | $12.38 | $7.74 | 50 |
| 2020-11-17 | $12.38 | $12.38 | $12.38 | $12.38 | $7.74 | 0 |
| 2020-11-16 | $12.22 | $12.38 | $12.22 | $12.38 | $7.74 | 1,143 |
| 2020-11-13 | $12.16 | $12.16 | $12.16 | $12.16 | $7.60 | 100 |
| 2020-11-12 | $12.09 | $12.09 | $12.09 | $12.09 | $7.56 | 597 |
| 2020-11-11 | $11.70 | $11.75 | $11.70 | $11.75 | $7.34 | 5,302 |
| 2020-11-10 | $11.58 | $11.72 | $11.58 | $11.68 | $7.30 | 1,969 |
| 2020-11-09 | $11.37 | $11.50 | $11.37 | $11.45 | $7.16 | 14,946 |
| 2020-11-06 | $11.34 | $11.34 | $11.25 | $11.25 | $7.03 | 7,699 |
| 2020-11-05 | $11.13 | $11.13 | $11.13 | $11.13 | $6.96 | 2,437 |
| 2020-11-04 | $11.11 | $11.11 | $11.11 | $11.11 | $6.94 | 146 |
| 2020-11-03 | $11.15 | $11.15 | $11.05 | $11.05 | $6.91 | 4,400 |
| 2020-11-02 | $11.15 | $11.15 | $11.15 | $11.15 | $6.97 | 0 |
| 2020-10-30 | $11.19 | $11.31 | $11.15 | $11.15 | $6.97 | 3,825 |
| 2020-10-29 | $10.87 | $10.87 | $10.87 | $10.87 | $6.79 | 0 |
| 2020-10-28 | $10.87 | $10.87 | $10.87 | $10.87 | $6.79 | 0 |
| 2020-10-27 | $10.89 | $10.89 | $10.71 | $10.87 | $6.79 | 11,859 |
| 2020-10-26 | $11.11 | $11.11 | $11.11 | $11.11 | $6.94 | 0 |
| 2020-10-23 | $11.12 | $11.12 | $11.11 | $11.11 | $6.94 | 491 |
| 2020-10-22 | $10.96 | $11.10 | $10.93 | $11.10 | $6.94 | 2,222 |
| 2020-10-21 | $11.10 | $11.14 | $10.99 | $10.99 | $6.87 | 10,943 |
| 2020-10-20 | $11.13 | $11.13 | $11.13 | $11.13 | $6.96 | 323 |
| 2020-10-19 | $11.03 | $11.10 | $11.03 | $11.10 | $6.94 | 1,500 |
| 2020-10-16 | $11.25 | $11.25 | $11.25 | $11.25 | $7.03 | 0 |
| 2020-10-15 | $11.25 | $11.25 | $11.25 | $11.25 | $7.03 | 100 |
| 2020-10-14 | $11.50 | $11.50 | $11.50 | $11.50 | $7.19 | 0 |
| 2020-10-13 | $11.50 | $11.50 | $11.50 | $11.50 | $7.19 | 0 |
| 2020-10-12 | $11.35 | $11.50 | $11.35 | $11.50 | $7.19 | 7,212 |
| 2020-10-09 | $11.05 | $11.07 | $11.03 | $11.03 | $6.89 | 430,100 |
| 2020-10-08 | $10.66 | $10.66 | $10.66 | $10.66 | $6.66 | 350 |
| 2020-10-07 | $10.67 | $10.67 | $10.54 | $10.54 | $6.58 | 11,929 |
| 2020-10-06 | $11.03 | $11.08 | $11.03 | $11.08 | $6.92 | 35,100 |
| 2020-10-05 | $10.85 | $10.85 | $10.85 | $10.85 | $6.78 | 7,716 |
| 2020-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $6.50 | 0 |
| 2020-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $6.50 | 3,915 |
| 2020-09-30 | $10.40 | $10.40 | $10.40 | $10.40 | $6.50 | 2,138 |
| 2020-09-29 | $10.38 | $10.45 | $10.38 | $10.45 | $6.53 | 1,700 |
| 2020-09-28 | $10.60 | $10.65 | $10.60 | $10.65 | $6.66 | 1,800 |
| 2020-09-25 | $10.45 | $10.50 | $10.45 | $10.50 | $6.56 | 4,225 |
| 2020-09-24 | $10.60 | $10.60 | $10.37 | $10.37 | $6.48 | 2,609 |
| 2020-09-23 | $10.85 | $10.89 | $10.70 | $10.70 | $6.69 | 1,494 |
| 2020-09-22 | $10.96 | $10.96 | $10.96 | $10.96 | $6.85 | 1,200 |
| 2020-09-21 | $10.88 | $11.00 | $10.88 | $11.00 | $6.87 | 3,850 |
| 2020-09-18 | $11.25 | $11.27 | $11.20 | $11.27 | $7.05 | 6,214 |
| 2020-09-17 | $11.27 | $11.27 | $11.27 | $11.27 | $7.04 | 0 |
| 2020-09-16 | $11.27 | $11.27 | $11.27 | $11.27 | $7.04 | 485 |
| 2020-09-15 | $11.44 | $11.44 | $11.44 | $11.44 | $7.15 | 900 |
| 2020-09-14 | $11.45 | $11.45 | $11.15 | $11.15 | $6.97 | 600 |
| 2020-09-11 | $11.41 | $11.41 | $11.41 | $11.41 | $7.13 | 623 |
| 2020-09-10 | $11.11 | $11.11 | $11.11 | $11.11 | $6.94 | 315 |
| 2020-09-09 | $11.35 | $11.35 | $11.16 | $11.16 | $6.97 | 987 |
| 2020-09-08 | $11.05 | $11.05 | $11.05 | $11.05 | $6.91 | 97 |
| 2020-09-04 | $11.12 | $11.12 | $10.73 | $11.05 | $6.91 | 13,171 |
| 2020-09-03 | $11.22 | $11.22 | $11.22 | $11.22 | $7.01 | 367 |
| 2020-09-02 | $10.95 | $10.95 | $10.86 | $10.86 | $6.79 | 6,052 |
| 2020-09-01 | $10.96 | $10.96 | $10.96 | $10.96 | $6.85 | 1,412 |
| 2020-08-31 | $11.30 | $11.30 | $11.30 | $11.30 | $7.06 | 700 |
| 2020-08-28 | $11.25 | $11.25 | $11.25 | $11.25 | $7.03 | 1,940 |
| 2020-08-27 | $11.38 | $11.38 | $11.25 | $11.25 | $7.03 | 10,233 |
| 2020-08-26 | $11.66 | $11.66 | $11.66 | $11.66 | $7.29 | 3 |
| 2020-08-25 | $11.75 | $11.75 | $11.66 | $11.66 | $7.29 | 1,397 |
| 2020-08-24 | $11.39 | $11.39 | $11.39 | $11.39 | $7.12 | 0 |
| 2020-08-21 | $11.39 | $11.39 | $11.39 | $11.39 | $7.12 | 133 |
| 2020-08-20 | $11.51 | $11.51 | $11.51 | $11.51 | $7.19 | 1,740 |
| 2020-08-19 | $11.69 | $11.85 | $11.65 | $11.65 | $7.28 | 11,503 |
| 2020-08-18 | $11.90 | $11.90 | $11.90 | $11.90 | $7.44 | 450 |
| 2020-08-17 | $11.95 | $11.95 | $11.95 | $11.95 | $7.47 | 1,758 |
| 2020-08-14 | $11.85 | $11.85 | $11.85 | $11.85 | $7.41 | 1,050 |
| 2020-08-13 | $11.90 | $11.97 | $11.65 | $11.65 | $7.28 | 38,633 |
| 2020-08-12 | $11.58 | $11.58 | $11.58 | $11.58 | $7.23 | 0 |
| 2020-08-11 | $11.76 | $11.76 | $11.58 | $11.58 | $7.23 | 1,481 |
| 2020-08-10 | $11.41 | $11.41 | $11.41 | $11.41 | $7.13 | 540 |
| 2020-08-07 | $11.64 | $11.64 | $11.36 | $11.55 | $7.22 | 4,219 |
| 2020-08-06 | $11.43 | $11.73 | $11.39 | $11.73 | $7.33 | 5,250 |
| 2020-08-05 | $11.69 | $11.69 | $11.69 | $11.69 | $7.31 | 892 |
| 2020-08-04 | $11.96 | $11.96 | $11.96 | $11.96 | $7.47 | 40 |
| 2020-08-03 | $11.79 | $11.96 | $11.79 | $11.96 | $7.47 | 9,171 |
| 2020-07-31 | $11.90 | $11.90 | $11.90 | $11.90 | $7.44 | 0 |
| 2020-07-30 | $11.90 | $11.90 | $11.90 | $11.90 | $7.44 | 400 |
| 2020-07-29 | $12.23 | $12.23 | $12.23 | $12.23 | $7.64 | 297 |
| 2020-07-28 | $12.49 | $12.49 | $12.49 | $12.49 | $7.81 | 2,000 |
| 2020-07-27 | $12.33 | $12.38 | $12.33 | $12.38 | $7.74 | 1,425 |
| 2020-07-24 | $12.23 | $12.45 | $12.19 | $12.45 | $7.78 | 1,600 |
| 2020-07-23 | $12.70 | $12.70 | $12.43 | $12.55 | $7.84 | 3,976 |
| 2020-07-22 | $12.65 | $12.77 | $12.39 | $12.39 | $7.74 | 3,489 |
| 2020-07-21 | $12.67 | $12.67 | $12.39 | $12.39 | $7.74 | 135,008 |
| 2020-07-20 | $12.45 | $12.50 | $12.45 | $12.50 | $7.81 | 2,346 |
| 2020-07-17 | $12.44 | $12.44 | $12.44 | $12.44 | $7.77 | 129 |
| 2020-07-16 | $12.61 | $12.61 | $12.15 | $12.15 | $7.59 | 7,202 |
| 2020-07-15 | $12.28 | $12.28 | $12.28 | $12.28 | $7.67 | 2,336 |
| 2020-07-14 | $12.43 | $12.43 | $12.43 | $12.43 | $7.77 | 730 |
| 2020-07-13 | $11.62 | $11.62 | $11.62 | $11.62 | $7.26 | 0 |
| 2020-07-10 | $11.62 | $11.62 | $11.62 | $11.62 | $7.26 | 0 |
| 2020-07-09 | $11.62 | $11.62 | $11.62 | $11.62 | $7.26 | 114 |
| 2020-07-08 | $11.90 | $11.90 | $11.90 | $11.90 | $7.44 | 0 |
| 2020-07-07 | $12.17 | $12.17 | $11.90 | $11.90 | $7.44 | 6,166 |
| 2020-07-06 | $12.42 | $12.42 | $12.42 | $12.42 | $7.76 | 175 |
| 2020-07-02 | $12.01 | $12.01 | $12.01 | $12.01 | $7.51 | 119 |
| 2020-07-01 | $11.67 | $11.67 | $11.67 | $11.67 | $7.29 | 109 |
| 2020-06-30 | $12.02 | $12.02 | $11.96 | $11.96 | $7.47 | 2,334 |
| 2020-06-29 | $11.49 | $11.49 | $11.49 | $11.49 | $7.18 | 97 |
| 2020-06-26 | $11.49 | $11.49 | $11.49 | $11.49 | $7.18 | 0 |
| 2020-06-25 | $11.49 | $11.49 | $11.49 | $11.49 | $7.18 | 471 |
| 2020-06-24 | $11.65 | $11.91 | $11.65 | $11.91 | $7.44 | 3,561 |
| 2020-06-23 | $11.89 | $11.89 | $11.89 | $11.89 | $7.43 | 0 |
| 2020-06-22 | $11.89 | $11.89 | $11.89 | $11.89 | $7.43 | 0 |
| 2020-06-19 | $11.89 | $11.89 | $11.89 | $11.89 | $7.43 | 840 |
| 2020-06-18 | $11.89 | $11.89 | $11.89 | $11.89 | $7.43 | 400 |
| 2020-06-17 | $12.25 | $12.25 | $12.25 | $12.25 | $7.66 | 0 |
| 2020-06-16 | $12.25 | $12.25 | $12.03 | $12.25 | $7.66 | 1,460 |
| 2020-06-15 | $11.52 | $11.52 | $11.52 | $11.52 | $7.20 | 194 |
| 2020-06-12 | $11.65 | $11.65 | $11.65 | $11.65 | $7.28 | 0 |
| 2020-06-11 | $11.79 | $11.85 | $11.65 | $11.65 | $7.28 | 5,522 |
| 2020-06-10 | $12.16 | $12.16 | $12.16 | $12.16 | $7.60 | 107 |
| 2020-06-09 | $12.56 | $12.56 | $12.56 | $12.56 | $7.85 | 12,162 |
| 2020-06-08 | $13.05 | $13.05 | $13.05 | $13.05 | $8.16 | 310 |
| 2020-06-05 | $13.30 | $13.30 | $13.30 | $13.30 | $8.31 | 192 |
| 2020-06-04 | $12.27 | $12.27 | $12.27 | $12.27 | $7.67 | 0 |
| 2020-06-03 | $12.27 | $12.27 | $12.27 | $12.27 | $7.67 | 10 |
| 2020-06-02 | $12.15 | $12.27 | $12.15 | $12.27 | $7.67 | 1,294 |
| 2020-06-01 | $11.95 | $11.95 | $11.95 | $11.95 | $7.33 | 0 |
| 2020-05-29 | $12.34 | $12.34 | $11.95 | $11.95 | $7.20 | 1,654 |
| 2020-05-28 | $11.72 | $11.96 | $11.72 | $11.96 | $7.20 | 8,406 |
| 2020-05-27 | $11.42 | $11.42 | $11.33 | $11.33 | $6.83 | 6,927 |
| 2020-05-26 | $11.02 | $11.02 | $11.02 | $11.02 | $6.64 | 111 |
| 2020-05-22 | $11.09 | $11.09 | $11.09 | $11.09 | $6.68 | 4,109 |
| 2020-05-21 | $11.09 | $11.09 | $11.09 | $11.09 | $6.68 | 273 |
| 2020-05-20 | $11.13 | $11.13 | $11.13 | $11.13 | $6.70 | 300 |
| 2020-05-19 | $11.10 | $11.15 | $11.10 | $11.15 | $6.72 | 22,175 |
| 2020-05-18 | $11.33 | $11.33 | $11.33 | $11.33 | $6.83 | 117 |
| 2020-05-15 | $10.77 | $10.77 | $10.77 | $10.77 | $6.49 | 120 |
| 2020-05-14 | $10.90 | $10.90 | $10.90 | $10.90 | $6.57 | 541 |
| 2020-05-13 | $11.16 | $11.16 | $10.97 | $10.97 | $6.61 | 2,382 |
| 2020-05-12 | $11.38 | $11.38 | $11.38 | $11.38 | $6.86 | 700 |
| 2020-05-11 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 0 |
| 2020-05-08 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 0 |
| 2020-05-07 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 1,286 |
| 2020-05-06 | $11.42 | $11.42 | $11.42 | $11.42 | $6.88 | 448 |
| 2020-05-05 | $11.56 | $11.56 | $11.56 | $11.56 | $6.96 | 25 |
| 2020-05-04 | $11.52 | $11.56 | $11.52 | $11.56 | $6.96 | 889 |
| 2020-05-01 | $12.04 | $12.04 | $12.04 | $12.04 | $7.25 | 0 |
| 2020-04-30 | $12.04 | $12.04 | $12.04 | $12.04 | $7.25 | 0 |
| 2020-04-29 | $12.04 | $12.04 | $12.04 | $12.04 | $7.25 | 5,510 |
| 2020-04-28 | $11.87 | $12.49 | $11.87 | $12.49 | $7.52 | 3,300 |
| 2020-04-27 | $12.13 | $12.13 | $12.13 | $12.13 | $7.31 | 0 |
| 2020-04-24 | $12.13 | $12.13 | $12.13 | $12.13 | $7.31 | 760 |
| 2020-04-23 | $11.59 | $11.59 | $11.59 | $11.59 | $6.98 | 0 |
| 2020-04-22 | $11.59 | $11.59 | $11.59 | $11.59 | $6.98 | 8 |
| 2020-04-21 | $11.96 | $11.96 | $11.59 | $11.59 | $6.98 | 6,048 |
| 2020-04-20 | $12.50 | $12.57 | $12.50 | $12.57 | $7.57 | 1,957 |
| 2020-04-17 | $12.42 | $12.42 | $12.42 | $12.42 | $7.48 | 3,048 |
| 2020-04-16 | $12.04 | $12.04 | $12.04 | $12.04 | $7.25 | 621 |
| 2020-04-15 | $12.35 | $12.85 | $12.35 | $12.85 | $7.74 | 9,151 |
| 2020-04-14 | $12.08 | $12.08 | $12.08 | $12.08 | $7.28 | 0 |
| 2020-04-13 | $12.08 | $12.08 | $12.08 | $12.08 | $7.28 | 0 |
| 2020-04-09 | $12.08 | $12.08 | $12.08 | $12.08 | $7.28 | 1,241 |
| 2020-04-08 | $12.08 | $12.08 | $12.08 | $12.08 | $7.28 | 7 |
| 2020-04-07 | $12.24 | $12.33 | $12.08 | $12.08 | $7.28 | 1,983 |
| 2020-04-06 | $11.89 | $11.89 | $11.89 | $11.89 | $7.16 | 0 |
| 2020-04-03 | $11.89 | $11.89 | $11.89 | $11.89 | $7.16 | 2,200 |
| 2020-04-02 | $11.26 | $11.99 | $11.26 | $11.99 | $7.22 | 2,875 |
| 2020-04-01 | $11.89 | $11.89 | $11.53 | $11.53 | $6.95 | 9,646 |
| 2020-03-31 | $12.04 | $12.04 | $12.04 | $12.04 | $7.25 | 0 |
| 2020-03-30 | $11.93 | $12.43 | $11.93 | $12.04 | $7.25 | 2,409 |
| 2020-03-27 | $12.17 | $12.17 | $12.17 | $12.17 | $7.33 | 435 |
| 2020-03-26 | $12.13 | $12.29 | $12.13 | $12.29 | $7.40 | 1,649 |
| 2020-03-25 | $11.66 | $12.49 | $11.66 | $12.49 | $7.52 | 11,413 |
| 2020-03-24 | $11.88 | $12.64 | $11.88 | $12.64 | $7.61 | 18,749 |
| 2020-03-23 | $11.89 | $11.89 | $11.89 | $11.89 | $7.16 | 0 |
| 2020-03-20 | $11.63 | $11.96 | $11.63 | $11.89 | $7.16 | 1,684 |
| 2020-03-19 | $12.10 | $12.10 | $12.10 | $12.10 | $7.29 | 5,386 |
| 2020-03-18 | $10.73 | $10.73 | $10.73 | $10.73 | $6.46 | 870 |
| 2020-03-17 | $10.05 | $11.55 | $10.05 | $10.80 | $6.51 | 2,361 |
| 2020-03-16 | $10.00 | $10.12 | $10.00 | $10.12 | $6.10 | 1,645 |
| 2020-03-13 | $10.67 | $10.67 | $10.43 | $10.43 | $6.28 | 3,566 |
| 2020-03-12 | $10.39 | $10.39 | $10.39 | $10.39 | $6.26 | 300 |
| 2020-03-11 | $12.10 | $12.10 | $12.10 | $12.10 | $7.29 | 2,901 |
| 2020-03-10 | $12.31 | $12.31 | $12.25 | $12.31 | $7.42 | 27,617 |
| 2020-03-09 | $13.89 | $13.89 | $13.89 | $13.89 | $8.37 | 0 |
| 2020-03-06 | $13.89 | $13.89 | $13.89 | $13.89 | $8.37 | 289 |
| 2020-03-05 | $13.57 | $13.64 | $13.57 | $13.64 | $8.22 | 371 |
| 2020-03-04 | $13.96 | $13.96 | $13.96 | $13.96 | $8.41 | 778 |
| 2020-03-03 | $13.32 | $13.32 | $13.32 | $13.32 | $8.02 | 0 |
| 2020-03-02 | $13.34 | $13.34 | $13.32 | $13.32 | $8.02 | 2,677 |
| 2020-02-28 | $13.75 | $13.75 | $13.75 | $13.75 | $8.28 | 3,114 |
| 2020-02-27 | $13.79 | $13.79 | $13.75 | $13.75 | $8.28 | 657 |
| 2020-02-26 | $14.05 | $14.05 | $14.05 | $14.05 | $8.46 | 5,535 |
| 2020-02-25 | $14.43 | $14.43 | $14.43 | $14.43 | $8.69 | 0 |
| 2020-02-24 | $14.43 | $14.43 | $14.43 | $14.43 | $8.69 | 345 |
| 2020-02-21 | $14.80 | $14.96 | $14.58 | $14.96 | $9.01 | 17,331 |
| 2020-02-20 | $14.34 | $14.50 | $14.34 | $14.50 | $8.74 | 3,511 |
| 2020-02-19 | $14.35 | $14.35 | $14.32 | $14.32 | $8.63 | 2,763 |
| 2020-02-18 | $14.69 | $14.69 | $14.29 | $14.29 | $8.61 | 1,108 |
| 2020-02-14 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2020-02-13 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2020-02-12 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2020-02-11 | $13.85 | $13.85 | $13.67 | $13.67 | $8.24 | 4,274 |
| 2020-02-10 | $13.88 | $13.88 | $13.88 | $13.88 | $8.36 | 0 |
| 2020-02-07 | $13.88 | $13.88 | $13.88 | $13.88 | $8.36 | 12,500 |
| 2020-02-06 | $13.88 | $13.88 | $13.88 | $13.88 | $8.36 | 0 |
| 2020-02-04 | $13.88 | $13.88 | $13.88 | $13.88 | $8.36 | 5,066 |
| 2020-02-03 | $13.98 | $13.98 | $13.98 | $13.98 | $8.42 | 0 |
| 2020-01-31 | $13.98 | $13.98 | $13.98 | $13.98 | $8.42 | 31,084 |
| 2020-01-30 | $14.18 | $14.18 | $13.97 | $13.97 | $8.42 | 1,147 |
| 2020-01-29 | $14.52 | $14.52 | $14.52 | $14.52 | $8.75 | 402 |
| 2020-01-28 | $14.31 | $14.52 | $14.31 | $14.52 | $8.75 | 3,695 |
| 2020-01-27 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 420,010 |
| 2020-01-24 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 10,000 |
| 2020-01-23 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 0 |
| 2020-01-22 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 132 |
| 2020-01-21 | $14.70 | $14.70 | $14.70 | $14.70 | $8.86 | 0 |
| 2020-01-17 | $14.70 | $14.70 | $14.70 | $14.70 | $8.86 | 258 |
| 2020-01-16 | $14.35 | $14.35 | $14.35 | $14.35 | $8.64 | 2,000 |
| 2020-01-15 | $14.60 | $14.60 | $14.60 | $14.60 | $8.80 | 147 |
| 2020-01-14 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 4,494 |
| 2020-01-13 | $14.31 | $14.31 | $14.31 | $14.31 | $8.62 | 688 |
| 2020-01-10 | $14.85 | $14.85 | $14.85 | $14.85 | $8.95 | 9,602 |
| 2020-01-09 | $14.84 | $14.84 | $14.84 | $14.84 | $8.94 | 141 |
| 2020-01-08 | $14.96 | $14.96 | $14.96 | $14.96 | $9.01 | 0 |
| 2020-01-07 | $14.96 | $14.96 | $14.96 | $14.96 | $9.01 | 0 |
| 2020-01-06 | $14.96 | $14.96 | $14.96 | $14.96 | $9.01 | 134 |
| 2020-01-03 | $14.55 | $14.55 | $14.55 | $14.55 | $8.77 | 1,600 |
| 2020-01-02 | $14.55 | $14.55 | $14.55 | $14.55 | $8.77 | 126 |
| 2019-12-31 | $14.50 | $14.50 | $14.42 | $14.42 | $8.69 | 1,923 |
| 2019-12-30 | $14.95 | $14.95 | $14.95 | $14.95 | $9.01 | 58 |
| 2019-12-27 | $14.95 | $14.95 | $14.95 | $14.95 | $9.01 | 225 |
| 2019-12-26 | $14.95 | $14.95 | $14.95 | $14.95 | $9.01 | 40 |
| 2019-12-24 | $14.95 | $14.95 | $14.95 | $14.95 | $9.01 | 0 |
| 2019-12-23 | $14.46 | $14.95 | $14.46 | $14.95 | $9.01 | 741 |
| 2019-12-20 | $14.51 | $14.51 | $14.51 | $14.51 | $8.74 | 0 |
| 2019-12-19 | $14.51 | $14.51 | $14.51 | $14.51 | $8.74 | 797 |
| 2019-12-18 | $15.03 | $15.03 | $15.03 | $15.03 | $9.05 | 0 |
| 2019-12-17 | $15.06 | $15.06 | $14.85 | $15.03 | $9.05 | 14,109 |
| 2019-12-16 | $14.86 | $14.86 | $14.61 | $14.61 | $8.80 | 6,200 |
| 2019-12-13 | $14.67 | $14.67 | $14.67 | $14.67 | $8.84 | 0 |
| 2019-12-12 | $14.67 | $14.67 | $14.67 | $14.67 | $8.84 | 135,124 |
| 2019-12-11 | $14.83 | $14.83 | $14.63 | $14.63 | $8.81 | 22,275 |
| 2019-12-10 | $14.78 | $14.84 | $14.54 | $14.84 | $8.94 | 21,184 |
| 2019-12-09 | $15.25 | $15.25 | $15.25 | $15.25 | $9.19 | 63 |
| 2019-12-06 | $14.87 | $15.25 | $14.87 | $15.25 | $9.19 | 706 |
| 2019-12-05 | $15.12 | $15.12 | $14.93 | $14.93 | $8.99 | 731 |
| 2019-12-04 | $15.74 | $15.74 | $15.74 | $15.74 | $9.48 | 0 |
| 2019-12-03 | $15.81 | $15.85 | $15.74 | $15.74 | $9.48 | 2,170 |
| 2019-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $9.74 | 1,284 |
| 2019-11-27 | $16.55 | $16.60 | $16.55 | $16.60 | $9.61 | 1,200 |
| 2019-11-26 | $16.40 | $16.43 | $16.40 | $16.43 | $9.51 | 1,298 |
| 2019-11-25 | $16.13 | $16.13 | $16.13 | $16.13 | $9.34 | 0 |
| 2019-11-22 | $16.13 | $16.13 | $16.13 | $16.13 | $9.34 | 325 |
| 2019-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $9.41 | 0 |
| 2019-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $9.41 | 1,096 |
| 2019-11-19 | $15.95 | $15.95 | $15.95 | $15.95 | $9.23 | 1,403 |
| 2019-11-18 | $16.14 | $16.14 | $16.14 | $16.14 | $9.34 | 378 |
| 2019-11-15 | $15.79 | $15.79 | $15.79 | $15.79 | $9.14 | 187 |
| 2019-11-14 | $15.95 | $15.95 | $15.95 | $15.95 | $9.23 | 50 |
| 2019-11-13 | $15.95 | $15.95 | $15.95 | $15.95 | $9.23 | 2,085 |
| 2019-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $9.09 | 0 |
| 2019-11-11 | $15.70 | $15.70 | $15.70 | $15.70 | $9.09 | 0 |
| 2019-11-08 | $15.70 | $15.70 | $15.70 | $15.70 | $9.09 | 0 |
| 2019-11-07 | $15.70 | $15.70 | $15.70 | $15.70 | $9.09 | 0 |
| 2019-11-06 | $15.95 | $15.95 | $15.70 | $15.70 | $9.09 | 1,766 |
| 2019-11-05 | $15.90 | $15.90 | $15.90 | $15.90 | $9.21 | 75 |
| 2019-11-04 | $15.90 | $15.90 | $15.90 | $15.90 | $9.21 | 0 |
| 2019-11-01 | $15.90 | $15.90 | $15.90 | $15.90 | $9.21 | 50 |
| 2019-10-31 | $16.05 | $16.05 | $15.90 | $15.90 | $9.21 | 788 |
| 2019-10-30 | $15.85 | $15.85 | $15.69 | $15.69 | $9.08 | 1,084 |
| 2019-10-29 | $15.55 | $15.55 | $15.49 | $15.49 | $8.97 | 377 |
| 2019-10-28 | $16.20 | $16.20 | $16.20 | $16.20 | $9.38 | 24 |
| 2019-10-25 | $16.20 | $16.20 | $16.20 | $16.20 | $9.38 | 244 |
| 2019-10-24 | $16.35 | $16.35 | $16.35 | $16.35 | $9.47 | 0 |
| 2019-10-23 | $16.60 | $16.81 | $16.35 | $16.35 | $9.47 | 1,904 |
| 2019-10-22 | $16.50 | $16.50 | $16.39 | $16.39 | $9.49 | 474 |
| 2019-10-21 | $16.40 | $16.40 | $16.40 | $16.40 | $9.50 | 0 |
| 2019-10-18 | $16.40 | $16.40 | $16.40 | $16.40 | $9.50 | 0 |
| 2019-10-17 | $16.40 | $16.40 | $16.40 | $16.40 | $9.50 | 1,707 |
| 2019-10-16 | $16.15 | $16.15 | $16.15 | $16.15 | $9.35 | 0 |
| 2019-10-15 | $16.20 | $16.50 | $16.15 | $16.15 | $9.35 | 2,831 |
| 2019-10-14 | $15.99 | $15.99 | $15.99 | $15.99 | $9.26 | 102,495 |
| 2019-10-11 | $16.10 | $16.10 | $16.10 | $16.10 | $9.32 | 245 |
| 2019-10-10 | $15.66 | $15.66 | $15.66 | $15.66 | $9.07 | 0 |
| 2019-10-09 | $15.66 | $15.66 | $15.66 | $15.66 | $9.07 | 0 |
| 2019-10-08 | $15.66 | $15.66 | $15.66 | $15.66 | $9.07 | 0 |
| 2019-10-07 | $15.66 | $15.66 | $15.66 | $15.66 | $9.07 | 0 |
| 2019-10-04 | $15.66 | $15.66 | $15.66 | $15.66 | $9.07 | 262 |
| 2019-10-03 | $15.19 | $15.19 | $15.19 | $15.19 | $8.79 | 3,400 |
| 2019-10-02 | $15.19 | $15.19 | $15.19 | $15.19 | $8.79 | 425 |
| 2019-10-01 | $15.60 | $15.76 | $15.60 | $15.76 | $9.13 | 1,064 |
| 2019-09-30 | $15.65 | $15.65 | $15.29 | $15.29 | $8.85 | 3,611 |
| 2019-09-27 | $15.50 | $15.50 | $15.30 | $15.30 | $8.86 | 1,577 |
| 2019-09-26 | $15.60 | $15.60 | $15.60 | $15.60 | $9.03 | 653 |
| 2019-09-25 | $15.60 | $15.60 | $15.60 | $15.60 | $9.03 | 2,566 |
| 2019-09-24 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 0 |
| 2019-09-23 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 0 |
| 2019-09-20 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 0 |
| 2019-09-19 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 0 |
| 2019-09-18 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 1,382 |
| 2019-09-17 | $15.20 | $15.20 | $15.20 | $15.20 | $8.80 | 273 |
| 2019-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $8.71 | 0 |
| 2019-09-13 | $15.05 | $15.05 | $15.05 | $15.05 | $8.71 | 204 |
| 2019-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $8.71 | 120 |
| 2019-09-11 | $14.80 | $14.80 | $14.80 | $14.80 | $8.57 | 0 |
| 2019-09-10 | $14.80 | $14.80 | $14.80 | $14.80 | $8.57 | 590 |
| 2019-09-09 | $14.94 | $14.94 | $14.94 | $14.94 | $8.65 | 0 |
| 2019-09-06 | $14.94 | $14.94 | $14.94 | $14.94 | $8.65 | 0 |
| 2019-09-05 | $14.94 | $14.94 | $14.94 | $14.94 | $8.65 | 147 |
| 2019-09-04 | $15.10 | $15.10 | $15.10 | $15.10 | $8.74 | 0 |
| 2019-09-03 | $15.10 | $15.10 | $15.10 | $15.10 | $8.74 | 235 |
| 2019-08-30 | $14.99 | $14.99 | $14.99 | $14.99 | $8.68 | 0 |
| 2019-08-29 | $15.05 | $15.05 | $14.99 | $14.99 | $8.68 | 741 |
| 2019-08-28 | $14.84 | $15.05 | $14.84 | $15.05 | $8.71 | 386 |
| 2019-08-27 | $14.74 | $14.74 | $14.74 | $14.74 | $8.53 | 170 |
| 2019-08-26 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 8 |
| 2019-08-23 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 0 |
| 2019-08-22 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 0 |
| 2019-08-21 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 0 |
| 2019-08-20 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 773 |
| 2019-08-19 | $15.10 | $15.10 | $15.10 | $15.10 | $8.74 | 1,210 |
| 2019-08-16 | $15.10 | $15.10 | $15.10 | $15.10 | $8.74 | 3,000 |
| 2019-08-15 | $14.95 | $15.10 | $14.80 | $15.10 | $8.74 | 100 |
| 2019-08-14 | $15.10 | $15.10 | $15.10 | $15.10 | $8.74 | 55 |
| 2019-08-13 | $15.02 | $15.10 | $14.80 | $15.10 | $8.74 | 2,872 |
| 2019-08-12 | $14.69 | $14.69 | $14.69 | $14.69 | $8.51 | 110 |
| 2019-08-09 | $14.65 | $14.70 | $14.65 | $14.70 | $8.51 | 3,700 |
| 2019-08-08 | $14.65 | $14.70 | $14.65 | $14.70 | $8.51 | 3,654 |
| 2019-08-07 | $14.60 | $14.60 | $14.60 | $14.60 | $8.45 | 1,300 |
| 2019-08-06 | $14.60 | $14.60 | $14.60 | $14.60 | $8.45 | 1,300 |
| 2019-08-05 | $14.60 | $14.60 | $14.60 | $14.60 | $8.45 | 1,283 |
| 2019-08-02 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 200 |
| 2019-08-01 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 228 |
| 2019-07-31 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 300 |
| 2019-07-30 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 315 |
| 2019-07-29 | $14.99 | $14.99 | $14.99 | $14.99 | $8.68 | 500 |
| 2019-07-26 | $14.99 | $14.99 | $14.99 | $14.99 | $8.68 | 500 |
| 2019-07-25 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 0 |
| 2019-07-24 | $14.95 | $14.95 | $14.95 | $14.95 | $8.66 | 500 |
| 2019-07-23 | $14.80 | $14.80 | $14.80 | $14.80 | $8.57 | 27,002 |
| 2019-07-22 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 0 |
| 2019-07-19 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 0 |
| 2019-07-18 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 0 |
| 2019-07-17 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 564 |
| 2019-07-16 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 0 |
| 2019-07-15 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 0 |
| 2019-07-12 | $14.84 | $14.84 | $14.84 | $14.84 | $8.59 | 104 |
| 2019-07-11 | $15.47 | $15.47 | $15.47 | $15.47 | $8.96 | 0 |
| 2019-07-10 | $15.47 | $15.47 | $15.47 | $15.47 | $8.96 | 1,600 |
| 2019-07-09 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 0 |
| 2019-07-08 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 0 |
| 2019-07-05 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 0 |
| 2019-07-03 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 0 |
| 2019-07-02 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 24 |
| 2019-07-01 | $15.49 | $15.49 | $15.49 | $15.49 | $8.97 | 150 |
| 2019-06-28 | $15.70 | $15.70 | $15.70 | $15.70 | $9.09 | 0 |
| 2019-06-27 | $15.70 | $15.70 | $15.69 | $15.70 | $9.09 | 8,720 |
| 2019-06-26 | $15.75 | $15.75 | $15.75 | $15.75 | $9.12 | 2,100 |
| 2019-06-25 | $15.80 | $15.80 | $15.80 | $15.80 | $9.15 | 1,222 |
| 2019-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $8.97 | 3,840 |
| 2019-06-21 | $15.80 | $15.80 | $15.50 | $15.50 | $8.97 | 584 |
| 2019-06-20 | $15.80 | $15.80 | $15.80 | $15.80 | $9.15 | 556 |
| 2019-06-18 | $15.85 | $15.85 | $15.85 | $15.85 | $9.18 | 3,157 |
| 2019-06-17 | $15.68 | $15.68 | $15.68 | $15.68 | $9.08 | 59 |
| 2019-06-14 | $15.68 | $15.68 | $15.68 | $15.68 | $9.08 | 0 |
| 2019-06-13 | $15.68 | $15.68 | $15.68 | $15.68 | $9.08 | 9,599 |
| 2019-06-12 | $15.35 | $15.35 | $15.35 | $15.35 | $8.89 | 0 |
| 2019-06-11 | $15.35 | $15.35 | $15.35 | $15.35 | $8.89 | 80 |
| 2019-06-10 | $15.35 | $15.35 | $15.35 | $15.35 | $8.89 | 777 |
| 2019-06-07 | $15.35 | $15.35 | $15.35 | $15.35 | $8.89 | 4 |
| 2019-06-06 | $15.35 | $15.35 | $15.35 | $15.35 | $8.89 | 500 |
| 2019-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $9.15 | 169 |
| 2019-06-03 | $15.80 | $15.80 | $15.80 | $15.80 | $9.15 | 1,862 |
| 2019-05-31 | $15.65 | $15.76 | $15.65 | $15.76 | $8.87 | 14,049 |
| 2019-05-30 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 808 |
| 2019-05-29 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 2,136 |
| 2019-05-28 | $15.65 | $15.65 | $15.65 | $15.65 | $8.81 | 0 |
| 2019-05-24 | $15.65 | $15.65 | $15.65 | $15.65 | $8.81 | 195 |
| 2019-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-22 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 675 |
| 2019-05-21 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-16 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 51 |
| 2019-05-15 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 24 |
| 2019-05-14 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-13 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-10 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-09 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 344 |
| 2019-05-08 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-05-07 | $15.43 | $15.43 | $15.30 | $15.30 | $8.62 | 2,077 |
| 2019-05-06 | $16.05 | $16.05 | $16.05 | $16.05 | $9.04 | 0 |
| 2019-05-03 | $16.05 | $16.05 | $16.05 | $16.05 | $9.04 | 240 |
| 2019-05-02 | $16.05 | $16.05 | $16.05 | $16.05 | $9.04 | 301 |
| 2019-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $8.90 | 35 |
| 2019-04-30 | $15.80 | $15.80 | $15.80 | $15.80 | $8.90 | 400 |
| 2019-04-29 | $16.10 | $16.10 | $16.10 | $16.10 | $9.07 | 0 |
| 2019-04-26 | $16.10 | $16.10 | $16.10 | $16.10 | $9.07 | 262 |
| 2019-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $9.15 | 0 |
| 2019-04-24 | $16.25 | $16.25 | $16.25 | $16.25 | $9.15 | 0 |
| 2019-04-23 | $16.25 | $16.25 | $16.25 | $16.25 | $9.15 | 1,135 |
| 2019-04-22 | $16.45 | $16.45 | $16.45 | $16.45 | $9.26 | 0 |
| 2019-04-18 | $16.45 | $16.45 | $16.45 | $16.45 | $9.26 | 0 |
| 2019-04-17 | $16.45 | $16.45 | $16.45 | $16.45 | $9.26 | 0 |
| 2019-04-15 | $16.25 | $16.45 | $16.10 | $16.45 | $9.26 | 886 |
| 2019-04-12 | $16.04 | $16.04 | $16.04 | $16.04 | $9.03 | 0 |
| 2019-04-11 | $16.33 | $16.33 | $16.04 | $16.04 | $9.03 | 1,232 |
| 2019-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $9.29 | 90 |
| 2019-04-09 | $16.75 | $16.75 | $16.50 | $16.50 | $9.29 | 808 |
| 2019-04-08 | $16.45 | $16.45 | $16.45 | $16.45 | $9.26 | 0 |
| 2019-04-05 | $16.45 | $16.45 | $16.45 | $16.45 | $9.26 | 0 |
| 2019-04-04 | $16.58 | $16.58 | $16.45 | $16.45 | $9.26 | 3,920 |
| 2019-04-03 | $16.40 | $16.40 | $16.40 | $16.40 | $9.23 | 543 |
| 2019-04-02 | $15.90 | $15.90 | $15.90 | $15.90 | $8.95 | 0 |
| 2019-04-01 | $15.90 | $15.90 | $15.90 | $15.90 | $8.95 | 0 |
| 2019-03-29 | $15.90 | $15.90 | $15.90 | $15.90 | $8.95 | 0 |
| 2019-03-28 | $15.90 | $15.90 | $15.90 | $15.90 | $8.95 | 1,062 |
| 2019-03-27 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 0 |
| 2019-03-26 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 44 |
| 2019-03-25 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 0 |
| 2019-03-22 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 0 |
| 2019-03-21 | $16.45 | $16.55 | $16.30 | $16.30 | $9.18 | 23,726 |
| 2019-03-20 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 0 |
| 2019-03-19 | $16.30 | $16.30 | $16.30 | $16.30 | $9.18 | 420 |
| 2019-03-18 | $15.85 | $15.85 | $15.85 | $15.85 | $8.93 | 0 |
| 2019-03-15 | $15.85 | $15.85 | $15.85 | $15.85 | $8.93 | 10,685 |
| 2019-03-14 | $15.55 | $15.55 | $15.55 | $15.55 | $8.76 | 127 |
| 2019-03-13 | $15.35 | $15.35 | $15.35 | $15.35 | $8.64 | 678 |
| 2019-03-12 | $15.09 | $15.09 | $15.09 | $15.09 | $8.50 | 143 |
| 2019-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 12 |
| 2019-03-08 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-03-06 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-03-05 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 2,084 |
| 2019-03-04 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-03-01 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 1,400 |
| 2019-02-28 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 0 |
| 2019-02-27 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 1 |
| 2019-02-26 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 0 |
| 2019-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 663 |
| 2019-02-21 | $15.35 | $15.35 | $15.35 | $15.35 | $8.64 | 317 |
| 2019-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 12,184 |
| 2019-02-19 | $15.10 | $15.10 | $15.10 | $15.10 | $8.50 | 3,707 |
| 2019-02-15 | $15.10 | $15.10 | $15.10 | $15.10 | $8.50 | 511 |
| 2019-02-14 | $14.70 | $14.70 | $14.70 | $14.70 | $8.28 | 53 |
| 2019-02-13 | $14.70 | $14.70 | $14.70 | $14.70 | $8.28 | 193 |
| 2019-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $8.45 | 0 |
| 2019-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $8.45 | 0 |
| 2019-02-08 | $14.80 | $15.00 | $14.80 | $15.00 | $8.45 | 682 |
| 2019-02-07 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 0 |
| 2019-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $8.70 | 360 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 0 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 0 |
| 2019-02-01 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 0 |
| 2019-01-31 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 1,000 |
| 2019-01-30 | $15.35 | $15.35 | $15.35 | $15.35 | $8.64 | 1,461 |
| 2019-01-29 | $15.42 | $15.42 | $15.42 | $15.42 | $8.68 | 4,689 |
| 2019-01-28 | $15.62 | $15.62 | $15.62 | $15.62 | $8.80 | 85,000 |
| 2019-01-25 | $15.35 | $15.62 | $15.35 | $15.62 | $8.80 | 3,609 |
| 2019-01-24 | $15.05 | $15.05 | $15.05 | $15.05 | $8.47 | 0 |
| 2019-01-23 | $15.05 | $15.05 | $15.05 | $15.05 | $8.47 | 0 |
| 2019-01-22 | $15.05 | $15.05 | $15.05 | $15.05 | $8.47 | 134 |
| 2019-01-18 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 0 |
| 2019-01-17 | $15.30 | $15.30 | $15.30 | $15.30 | $8.62 | 513 |
| 2019-01-16 | $15.26 | $15.26 | $14.90 | $14.90 | $8.39 | 37,710 |
| 2019-01-15 | $15.40 | $15.40 | $15.40 | $15.40 | $8.67 | 1,305 |
| 2019-01-14 | $15.35 | $15.35 | $15.35 | $15.35 | $8.64 | 1,508 |
| 2019-01-11 | $15.80 | $15.80 | $15.80 | $15.80 | $8.90 | 450 |
| 2019-01-10 | $15.60 | $15.60 | $15.60 | $15.60 | $8.78 | 310 |
| 2019-01-09 | $15.80 | $15.80 | $15.80 | $15.80 | $8.90 | 300 |
| 2019-01-08 | $16.25 | $16.25 | $16.25 | $16.25 | $9.15 | 99 |
| 2019-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $9.15 | 625 |
| 2019-01-04 | $16.20 | $16.20 | $16.20 | $16.20 | $9.12 | 475 |
| 2019-01-03 | $15.97 | $15.97 | $15.97 | $15.97 | $8.99 | 0 |
| 2019-01-02 | $15.97 | $15.97 | $15.97 | $15.97 | $8.99 | 7,993 |
| 2018-12-31 | $16.20 | $16.20 | $16.20 | $16.20 | $9.12 | 225 |
| 2018-12-27 | $15.71 | $15.71 | $15.71 | $15.71 | $8.85 | 494 |
| 2018-12-26 | $15.50 | $15.50 | $15.50 | $15.50 | $8.73 | 366 |
| 2018-12-24 | $15.95 | $15.95 | $15.95 | $15.95 | $8.98 | 0 |
| 2018-12-21 | $15.95 | $15.95 | $15.95 | $15.95 | $8.98 | 100 |
| 2018-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $9.23 | 0 |
| 2018-12-19 | $16.40 | $16.40 | $16.40 | $16.40 | $9.23 | 927 |
| 2018-12-18 | $16.20 | $16.20 | $16.16 | $16.16 | $9.10 | 5,430 |
| 2018-12-17 | $16.50 | $16.50 | $16.50 | $16.50 | $9.29 | 226 |
| 2018-12-14 | $16.22 | $16.22 | $16.22 | $16.22 | $9.13 | 135 |
| 2018-12-13 | $16.65 | $16.65 | $16.65 | $16.65 | $9.38 | 714 |
| 2018-12-12 | $16.60 | $16.60 | $16.60 | $16.60 | $9.35 | 17 |
| 2018-12-11 | $16.60 | $16.60 | $16.60 | $16.60 | $9.35 | 123 |
| 2018-12-10 | $16.60 | $16.60 | $16.60 | $16.60 | $9.35 | 25 |
| 2018-12-07 | $16.60 | $16.60 | $16.60 | $16.60 | $9.35 | 203 |
| 2018-12-06 | $16.52 | $16.52 | $16.48 | $16.48 | $9.28 | 1,000 |
| 2018-12-04 | $16.75 | $16.75 | $16.50 | $16.50 | $9.29 | 2,351 |
| 2018-12-03 | $16.82 | $16.82 | $16.75 | $16.75 | $9.24 | 600 |
| 2018-11-30 | $17.27 | $17.35 | $17.10 | $17.10 | $9.25 | 2,291 |
| 2018-11-29 | $17.10 | $17.28 | $17.10 | $17.28 | $9.34 | 600 |
| 2018-11-28 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 0 |
| 2018-11-27 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 972 |
| 2018-11-26 | $16.75 | $16.75 | $16.75 | $16.75 | $9.06 | 190 |
| 2018-11-23 | $16.60 | $16.60 | $16.60 | $16.60 | $8.98 | 267 |
| 2018-11-21 | $16.50 | $16.50 | $16.50 | $16.50 | $8.92 | 15,500 |
| 2018-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $8.92 | 549 |
| 2018-11-19 | $16.30 | $16.30 | $16.30 | $16.30 | $8.81 | 420 |
| 2018-11-16 | $16.30 | $16.30 | $16.30 | $16.30 | $8.81 | 60 |
| 2018-11-15 | $16.48 | $16.60 | $16.30 | $16.30 | $8.81 | 14,651 |
| 2018-11-14 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 0 |
| 2018-11-13 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 0 |
| 2018-11-12 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 1,560 |
| 2018-11-09 | $16.65 | $16.65 | $16.65 | $16.65 | $9.00 | 257 |
| 2018-11-08 | $16.70 | $16.70 | $16.67 | $16.67 | $9.01 | 2,129 |
| 2018-11-07 | $16.35 | $16.80 | $16.35 | $16.80 | $9.08 | 455 |
| 2018-11-06 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 3,508 |
| 2018-11-05 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 0 |
| 2018-11-02 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 0 |
| 2018-11-01 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 0 |
| 2018-10-31 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 0 |
| 2018-10-30 | $15.30 | $15.30 | $15.30 | $15.30 | $8.27 | 600 |
| 2018-10-29 | $15.60 | $15.60 | $15.60 | $15.60 | $8.44 | 7,621 |
| 2018-10-26 | $15.70 | $15.70 | $15.70 | $15.70 | $8.49 | 0 |
| 2018-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $8.49 | 26 |
| 2018-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $8.49 | 200 |
| 2018-10-23 | $16.30 | $16.30 | $16.30 | $16.30 | $8.81 | 0 |
| 2018-10-22 | $16.30 | $16.30 | $16.30 | $16.30 | $8.81 | 0 |
| 2018-10-19 | $16.30 | $16.30 | $16.30 | $16.30 | $8.81 | 400 |
| 2018-10-18 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 1,334 |
| 2018-10-17 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 0 |
| 2018-10-16 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 25 |
| 2018-10-15 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 0 |
| 2018-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 0 |
| 2018-10-11 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 200 |
| 2018-10-10 | $15.79 | $15.79 | $15.79 | $15.79 | $8.54 | 1,000 |
| 2018-10-09 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-10-08 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-10-04 | $15.90 | $15.90 | $15.80 | $15.80 | $8.54 | 28,007 |
| 2018-10-03 | $15.60 | $16.06 | $15.60 | $15.62 | $8.45 | 1,427 |
| 2018-10-02 | $15.72 | $15.72 | $15.72 | $15.72 | $8.50 | 7,204 |
| 2018-10-01 | $15.61 | $15.61 | $15.61 | $15.61 | $8.44 | 575 |
| 2018-09-28 | $15.70 | $15.70 | $15.70 | $15.70 | $8.49 | 4,709 |
| 2018-09-27 | $15.94 | $15.94 | $15.94 | $15.94 | $8.62 | 0 |
| 2018-09-26 | $15.94 | $15.94 | $15.94 | $15.94 | $8.62 | 13,438 |
| 2018-09-25 | $15.94 | $15.94 | $15.94 | $15.94 | $8.62 | 0 |
| 2018-09-24 | $16.13 | $16.13 | $15.94 | $15.94 | $8.62 | 708 |
| 2018-09-21 | $16.15 | $16.35 | $16.15 | $16.18 | $8.75 | 4,619 |
| 2018-09-20 | $15.86 | $15.86 | $15.86 | $15.86 | $8.58 | 112 |
| 2018-09-19 | $16.20 | $16.20 | $16.20 | $16.20 | $8.76 | 0 |
| 2018-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $8.76 | 1,400 |
| 2018-09-17 | $15.91 | $16.00 | $15.91 | $16.00 | $8.65 | 1,107 |
| 2018-09-14 | $15.87 | $15.87 | $15.87 | $15.87 | $8.58 | 413 |
| 2018-09-13 | $15.90 | $15.90 | $15.90 | $15.90 | $8.60 | 3,810 |
| 2018-09-12 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-09-11 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-09-10 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 0 |
| 2018-09-07 | $15.80 | $15.80 | $15.80 | $15.80 | $8.54 | 3,000 |
| 2018-09-06 | $15.65 | $15.65 | $15.65 | $15.65 | $8.46 | 0 |
| 2018-09-05 | $15.80 | $16.00 | $15.65 | $15.65 | $8.46 | 1,635 |
| 2018-09-04 | $15.70 | $15.70 | $15.70 | $15.70 | $8.49 | 509 |
| 2018-08-31 | $16.60 | $16.60 | $16.60 | $16.60 | $8.98 | 0 |
| 2018-08-30 | $16.60 | $16.60 | $16.60 | $16.60 | $8.98 | 400 |
| 2018-08-29 | $16.75 | $16.75 | $16.75 | $16.75 | $9.06 | 0 |
| 2018-08-28 | $16.75 | $16.75 | $16.75 | $16.75 | $9.06 | 400 |
| 2018-08-27 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 9 |
| 2018-08-24 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 0 |
| 2018-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 0 |
| 2018-08-22 | $16.40 | $16.40 | $16.40 | $16.40 | $8.87 | 229,900 |
| 2018-08-21 | $16.20 | $16.20 | $16.20 | $16.20 | $8.76 | 7,551 |
| 2018-08-20 | $16.22 | $16.22 | $16.22 | $16.22 | $8.77 | 0 |
| 2018-08-17 | $16.22 | $16.22 | $16.22 | $16.22 | $8.77 | 0 |
| 2018-08-16 | $16.22 | $16.22 | $16.22 | $16.22 | $8.77 | 6,200 |
| 2018-08-15 | $16.17 | $16.17 | $16.17 | $16.17 | $8.74 | 0 |
| 2018-08-14 | $16.50 | $16.50 | $16.17 | $16.17 | $8.74 | 6,983 |
| 2018-08-13 | $16.30 | $16.30 | $16.25 | $16.25 | $8.79 | 25,994 |
| 2018-08-10 | $17.18 | $17.18 | $17.18 | $17.18 | $9.29 | 0 |
| 2018-08-09 | $16.75 | $17.18 | $16.75 | $17.18 | $9.29 | 510 |
| 2018-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $8.92 | 300 |
| 2018-08-07 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 0 |
| 2018-08-06 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 0 |
| 2018-08-03 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 600 |
| 2018-08-02 | $17.01 | $17.01 | $17.01 | $17.01 | $9.20 | 0 |
| 2018-08-01 | $17.01 | $17.01 | $17.01 | $17.01 | $9.20 | 0 |
| 2018-07-31 | $17.35 | $17.35 | $17.01 | $17.01 | $9.20 | 2,041 |
| 2018-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $9.19 | 157 |
| 2018-07-27 | $17.05 | $17.05 | $17.05 | $17.05 | $9.22 | 115 |
| 2018-07-26 | $16.75 | $16.75 | $16.75 | $16.75 | $9.06 | 600 |
| 2018-07-25 | $16.00 | $16.50 | $15.93 | $16.50 | $8.92 | 495 |
| 2018-07-24 | $16.29 | $16.29 | $16.29 | $16.29 | $8.81 | 0 |
| 2018-07-23 | $16.29 | $16.29 | $16.29 | $16.29 | $8.81 | 0 |
| 2018-07-20 | $16.29 | $16.29 | $16.29 | $16.29 | $8.81 | 0 |
| 2018-07-19 | $16.29 | $16.29 | $16.29 | $16.29 | $8.81 | 100 |
| 2018-07-18 | $16.52 | $16.52 | $16.52 | $16.52 | $8.93 | 326 |
| 2018-07-17 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 0 |
| 2018-07-16 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 0 |
| 2018-07-13 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 0 |
| 2018-07-12 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 0 |
| 2018-07-11 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 0 |
| 2018-07-10 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35 | 1,500 |
| 2018-07-09 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 0 |
| 2018-07-06 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 0 |
| 2018-07-05 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 0 |
| 2018-07-03 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 0 |
| 2018-07-02 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 61 |
| 2018-06-29 | $16.38 | $16.38 | $16.38 | $16.38 | $8.86 | 0 |
| 2018-06-28 | $16.65 | $16.65 | $16.38 | $16.38 | $8.86 | 1,102 |
| 2018-06-27 | $16.54 | $16.54 | $16.54 | $16.54 | $8.94 | 2,967 |
| 2018-06-26 | $16.90 | $16.90 | $16.90 | $16.90 | $9.14 | 850 |
| 2018-06-25 | $17.00 | $17.00 | $16.61 | $16.65 | $9.00 | 1,007 |
| 2018-06-22 | $16.70 | $16.70 | $16.70 | $16.70 | $9.03 | 0 |
| 2018-06-21 | $16.70 | $16.70 | $16.70 | $16.70 | $9.03 | 2,600 |
| 2018-06-20 | $16.80 | $16.80 | $16.80 | $16.80 | $9.08 | 0 |
| 2018-06-19 | $16.80 | $16.80 | $16.80 | $16.80 | $9.08 | 0 |
| 2018-06-18 | $16.80 | $16.80 | $16.80 | $16.80 | $9.08 | 300 |
| 2018-06-15 | $17.05 | $17.05 | $17.05 | $17.05 | $9.22 | 975 |
| 2018-06-14 | $16.89 | $16.89 | $16.89 | $16.89 | $9.13 | 7,041 |
| 2018-06-13 | $16.89 | $16.89 | $16.89 | $16.89 | $9.13 | 200 |
| 2018-06-12 | $16.77 | $16.77 | $16.77 | $16.77 | $9.07 | 0 |
| 2018-06-11 | $16.77 | $16.77 | $16.77 | $16.77 | $9.07 | 34 |
| 2018-06-08 | $16.77 | $16.77 | $16.77 | $16.77 | $9.07 | 3 |
| 2018-06-07 | $16.77 | $16.77 | $16.77 | $16.77 | $9.07 | 0 |
| 2018-06-06 | $17.00 | $17.00 | $16.77 | $16.77 | $9.07 | 1,020 |
| 2018-06-05 | $17.49 | $17.49 | $17.49 | $17.49 | $9.46 | 0 |
| 2018-06-04 | $17.49 | $17.49 | $17.49 | $17.49 | $9.21 | 0 |
| 2018-06-01 | $17.49 | $17.49 | $17.49 | $17.49 | $8.97 | 700 |
| 2018-05-31 | $16.91 | $16.91 | $16.71 | $16.71 | $8.57 | 3,910 |
| 2018-05-30 | $16.90 | $16.90 | $16.90 | $16.90 | $8.67 | 276 |
| 2018-05-29 | $17.60 | $17.60 | $17.60 | $17.60 | $9.03 | 0 |
| 2018-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $9.03 | 0 |
| 2018-05-24 | $17.60 | $17.60 | $17.60 | $17.60 | $9.03 | 535 |
| 2018-05-23 | $17.60 | $17.60 | $17.60 | $17.60 | $9.03 | 300 |
| 2018-05-22 | $16.60 | $16.60 | $16.60 | $16.60 | $8.52 | 3,811 |
| 2018-05-21 | $16.65 | $16.65 | $16.60 | $16.60 | $8.52 | 19,854 |
| 2018-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $8.85 | 3 |
| 2018-05-17 | $17.45 | $17.45 | $17.25 | $17.25 | $8.85 | 875 |
| 2018-05-16 | $17.79 | $17.79 | $17.79 | $17.79 | $9.13 | 23 |
| 2018-05-15 | $17.79 | $17.79 | $17.79 | $17.79 | $9.13 | 0 |
| 2018-05-14 | $17.79 | $17.79 | $17.79 | $17.79 | $9.13 | 200 |
| 2018-05-11 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 0 |
| 2018-05-10 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 66 |
| 2018-05-09 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 0 |
| 2018-05-08 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 60 |
| 2018-05-07 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 100 |
| 2018-05-04 | $18.30 | $18.30 | $18.30 | $18.30 | $9.39 | 0 |
| 2018-05-03 | $18.10 | $18.30 | $18.10 | $18.30 | $9.39 | 381 |
| 2018-05-02 | $18.42 | $18.42 | $18.42 | $18.42 | $9.45 | 82 |
| 2018-05-01 | $18.42 | $18.42 | $18.42 | $18.42 | $9.45 | 0 |
| 2018-04-30 | $18.42 | $18.42 | $18.42 | $18.42 | $9.45 | 3,800 |
| 2018-04-27 | $18.10 | $18.19 | $18.10 | $18.19 | $9.33 | 374 |
| 2018-04-26 | $18.30 | $18.30 | $17.95 | $17.95 | $9.21 | 768 |
| 2018-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $9.18 | 1,112 |
| 2018-04-24 | $17.95 | $17.95 | $17.95 | $17.95 | $9.21 | 11,075 |
| 2018-04-23 | $17.95 | $17.95 | $17.95 | $17.95 | $9.21 | 0 |
| 2018-04-20 | $17.95 | $17.95 | $17.95 | $17.95 | $9.21 | 240 |
| 2018-04-19 | $18.00 | $18.13 | $17.91 | $17.95 | $9.21 | 2,793 |
| 2018-04-18 | $17.75 | $17.75 | $17.75 | $17.75 | $9.11 | 1,250 |
| 2018-04-17 | $17.57 | $17.57 | $17.57 | $17.57 | $9.01 | 174 |
| 2018-04-16 | $17.40 | $17.57 | $17.40 | $17.57 | $9.01 | 248 |
| 2018-04-13 | $17.15 | $17.15 | $17.15 | $17.15 | $8.80 | 0 |
| 2018-04-12 | $17.15 | $17.35 | $17.15 | $17.15 | $8.80 | 1,700 |
| 2018-04-11 | $17.25 | $17.52 | $17.25 | $17.25 | $8.85 | 2,238 |
| 2018-04-10 | $17.50 | $17.50 | $17.39 | $17.39 | $8.92 | 743 |
| 2018-04-09 | $16.65 | $16.65 | $16.65 | $16.65 | $8.54 | 0 |
| 2018-04-06 | $16.65 | $16.65 | $16.65 | $16.65 | $8.54 | 0 |
| 2018-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $8.54 | 0 |
| 2018-04-04 | $16.65 | $16.65 | $16.65 | $16.65 | $8.54 | 0 |
| 2018-04-03 | $16.65 | $16.65 | $16.65 | $16.65 | $8.54 | 400 |
| 2018-04-02 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 0 |
| 2018-03-29 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 0 |
| 2018-03-28 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 640 |
| 2018-03-27 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 0 |
| 2018-03-26 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 0 |
| 2018-03-23 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 5,000 |
| 2018-03-22 | $16.86 | $16.86 | $16.86 | $16.86 | $8.65 | 200 |
| 2018-03-21 | $17.40 | $17.40 | $17.40 | $17.40 | $8.93 | 0 |
| 2018-03-20 | $17.40 | $17.40 | $17.40 | $17.40 | $8.93 | 0 |
| 2018-03-19 | $17.40 | $17.40 | $17.40 | $17.40 | $8.93 | 4,900 |
| 2018-03-16 | $17.50 | $17.50 | $17.50 | $17.50 | $8.98 | 68 |
| 2018-03-15 | $17.50 | $17.50 | $17.50 | $17.50 | $8.98 | 0 |
| 2018-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $8.98 | 0 |
| 2018-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $8.98 | 100 |
| 2018-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $8.85 | 338 |
| 2018-03-09 | $17.20 | $17.20 | $17.20 | $17.20 | $8.82 | 0 |
| 2018-03-08 | $17.20 | $17.20 | $17.20 | $17.20 | $8.82 | 400 |
| 2018-03-07 | $17.28 | $17.28 | $17.28 | $17.28 | $8.86 | 3,577 |
| 2018-03-06 | $17.25 | $17.25 | $17.25 | $17.25 | $8.85 | 351 |
| 2018-03-05 | $17.19 | $17.19 | $17.19 | $17.19 | $8.82 | 0 |
| 2018-03-02 | $17.19 | $17.19 | $17.19 | $17.19 | $8.82 | 0 |
| 2018-03-01 | $17.19 | $17.19 | $17.19 | $17.19 | $8.82 | 0 |
| 2018-02-28 | $17.19 | $17.19 | $17.19 | $17.19 | $8.82 | 300 |
| 2018-02-27 | $17.51 | $17.51 | $17.51 | $17.51 | $8.98 | 0 |
| 2018-02-26 | $17.00 | $17.51 | $17.00 | $17.51 | $8.98 | 607 |
| 2018-02-23 | $16.95 | $17.20 | $16.95 | $17.20 | $8.82 | 1,369 |
| 2018-02-22 | $16.81 | $16.81 | $16.81 | $16.81 | $8.62 | 0 |
| 2018-02-21 | $16.81 | $16.81 | $16.81 | $16.81 | $8.62 | 0 |
| 2018-02-20 | $16.81 | $16.81 | $16.81 | $16.81 | $8.62 | 1,800 |
| 2018-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $8.59 | 486 |
| 2018-02-15 | $16.60 | $16.60 | $16.60 | $16.60 | $8.52 | 2,005 |
| 2018-02-14 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 29 |
| 2018-02-13 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 0 |
| 2018-02-12 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 0 |
| 2018-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 29 |
| 2018-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 123 |
| 2018-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 0 |
| 2018-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $8.62 | 300 |
| 2018-02-05 | $16.65 | $16.65 | $16.32 | $16.32 | $8.37 | 606 |
| 2018-02-02 | $18.25 | $18.25 | $18.25 | $18.25 | $9.36 | 0 |
| 2018-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $9.36 | 3,286 |
| 2018-01-31 | $18.15 | $18.25 | $18.15 | $18.25 | $9.36 | 298 |
| 2018-01-30 | $17.82 | $17.82 | $17.82 | $17.82 | $9.14 | 8,433 |
| 2018-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $9.34 | 0 |
| 2018-01-26 | $18.20 | $18.20 | $18.20 | $18.20 | $9.34 | 100 |
| 2018-01-25 | $18.38 | $18.38 | $18.38 | $18.38 | $9.43 | 6,245 |
| 2018-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $9.31 | 233 |
| 2018-01-23 | $18.09 | $18.09 | $18.09 | $18.09 | $9.28 | 2,825 |
| 2018-01-22 | $17.75 | $17.75 | $17.75 | $17.75 | $9.11 | 1,182 |
| 2018-01-19 | $17.80 | $17.80 | $17.80 | $17.80 | $9.13 | 0 |
| 2018-01-18 | $17.80 | $17.80 | $17.80 | $17.80 | $9.13 | 0 |
| 2018-01-17 | $17.80 | $17.80 | $17.80 | $17.80 | $9.13 | 400 |
| 2018-01-16 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 23 |
| 2018-01-12 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 1,000 |
| 2018-01-11 | $17.59 | $17.59 | $17.59 | $17.59 | $9.02 | 0 |
| 2018-01-10 | $17.59 | $17.59 | $17.59 | $17.59 | $9.02 | 0 |
| 2018-01-09 | $17.59 | $17.59 | $17.59 | $17.59 | $9.02 | 17 |
| 2018-01-08 | $17.59 | $17.59 | $17.59 | $17.59 | $9.02 | 223 |
| 2018-01-05 | $17.73 | $17.73 | $17.73 | $17.73 | $9.09 | 0 |
| 2018-01-04 | $17.30 | $17.75 | $17.29 | $17.73 | $9.09 | 1,352 |
| 2018-01-03 | $17.61 | $17.61 | $17.61 | $17.61 | $9.03 | 115 |
| 2018-01-02 | $17.07 | $17.07 | $17.07 | $17.07 | $8.76 | 0 |
| 2017-12-29 | $17.07 | $17.07 | $17.07 | $17.07 | $8.76 | 0 |
| 2017-12-28 | $17.07 | $17.07 | $17.07 | $17.07 | $8.76 | 3,650 |
| 2017-12-27 | $17.35 | $17.35 | $17.35 | $17.35 | $8.90 | 43 |
| 2017-12-26 | $17.35 | $17.35 | $17.35 | $17.35 | $8.90 | 0 |
| 2017-12-22 | $17.35 | $17.35 | $17.35 | $17.35 | $8.90 | 115 |
| 2017-12-21 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 0 |
| 2017-12-20 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 84 |
| 2017-12-19 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 1,000 |
| 2017-12-18 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 0 |
| 2017-12-15 | $17.30 | $17.30 | $17.30 | $17.30 | $8.87 | 0 |
| 2017-12-14 | $16.91 | $17.30 | $16.91 | $17.30 | $8.87 | 384 |
| 2017-12-13 | $17.35 | $17.35 | $17.35 | $17.35 | $8.90 | 180 |
| 2017-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $8.72 | 0 |
| 2017-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $8.72 | 19 |
| 2017-12-08 | $17.19 | $17.19 | $17.00 | $17.00 | $8.72 | 2,652 |
| 2017-12-07 | $17.20 | $17.21 | $17.13 | $17.13 | $8.79 | 5,941 |
| 2017-12-06 | $17.10 | $17.10 | $17.10 | $17.10 | $8.77 | 0 |
| 2017-12-05 | $16.88 | $17.10 | $16.88 | $17.10 | $8.77 | 1,025 |
| 2017-12-04 | $17.30 | $17.30 | $17.30 | $17.30 | $8.72 | 460 |
| 2017-12-01 | $17.35 | $17.35 | $17.35 | $17.35 | $8.62 | 0 |
| 2017-11-30 | $17.35 | $17.35 | $17.35 | $17.35 | $8.62 | 200 |
| 2017-11-29 | $17.20 | $17.20 | $17.20 | $17.20 | $8.55 | 195 |
| 2017-11-28 | $17.15 | $17.15 | $17.15 | $17.15 | $8.52 | 150 |
| 2017-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 28 |
| 2017-11-24 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 0 |
| 2017-11-22 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 0 |
| 2017-11-21 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 0 |
| 2017-11-20 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 0 |
| 2017-11-17 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 0 |
| 2017-11-16 | $16.60 | $16.60 | $16.30 | $16.30 | $8.10 | 1,044 |
| 2017-11-15 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-14 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-13 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-10 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-09 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 12 |
| 2017-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-07 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-06 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 1,835 |
| 2017-11-03 | $16.45 | $16.45 | $16.45 | $16.45 | $8.18 | 0 |
| 2017-11-02 | $16.55 | $16.55 | $16.45 | $16.45 | $8.18 | 607 |
| 2017-11-01 | $16.20 | $16.20 | $16.20 | $16.20 | $8.05 | 0 |
| 2017-10-31 | $16.20 | $16.20 | $16.20 | $16.20 | $8.05 | 400 |
| 2017-10-30 | $16.15 | $16.15 | $16.15 | $16.15 | $8.03 | 0 |
| 2017-10-27 | $16.15 | $16.15 | $16.15 | $16.15 | $8.03 | 0 |
| 2017-10-26 | $16.15 | $16.15 | $16.15 | $16.15 | $8.03 | 81 |
| 2017-10-25 | $16.15 | $16.15 | $16.15 | $16.15 | $8.03 | 2,574 |
| 2017-10-24 | $16.10 | $16.20 | $16.10 | $16.20 | $8.05 | 2,441 |
| 2017-10-23 | $16.18 | $16.18 | $16.18 | $16.18 | $8.04 | 260 |
| 2017-10-20 | $16.26 | $16.26 | $16.26 | $16.26 | $8.08 | 291 |
| 2017-10-19 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 64 |
| 2017-10-18 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 260 |
| 2017-10-17 | $16.30 | $16.30 | $16.30 | $16.30 | $8.10 | 200 |
| 2017-10-16 | $16.12 | $16.12 | $16.12 | $16.12 | $8.01 | 0 |
| 2017-10-13 | $16.21 | $16.21 | $16.12 | $16.12 | $8.01 | 630 |
| 2017-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $8.20 | 95 |
| 2017-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $8.20 | 100 |
| 2017-10-10 | $16.40 | $16.40 | $16.40 | $16.40 | $8.15 | 3,450 |
| 2017-10-09 | $16.20 | $16.20 | $16.20 | $16.20 | $8.05 | 160 |
| 2017-10-06 | $16.20 | $16.20 | $16.20 | $16.20 | $8.05 | 100 |
| 2017-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $8.05 | 300 |
| 2017-10-04 | $16.06 | $16.06 | $16.06 | $16.06 | $7.98 | 0 |
| 2017-10-03 | $16.40 | $16.40 | $16.06 | $16.06 | $7.98 | 803 |
| 2017-10-02 | $16.40 | $16.40 | $16.40 | $16.40 | $8.15 | 0 |
| 2017-09-29 | $16.40 | $16.40 | $16.40 | $16.40 | $8.15 | 400 |
| 2017-09-28 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 3,500 |
| 2017-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 5,000 |
| 2017-09-26 | $16.55 | $16.55 | $16.55 | $16.55 | $8.23 | 2,000 |
| 2017-09-25 | $16.98 | $16.98 | $16.98 | $16.98 | $8.44 | 0 |
| 2017-09-22 | $16.98 | $16.98 | $16.98 | $16.98 | $8.44 | 1 |
| 2017-09-21 | $16.98 | $16.98 | $16.98 | $16.98 | $8.44 | 0 |
| 2017-09-20 | $16.98 | $16.98 | $16.98 | $16.98 | $8.44 | 600 |
| 2017-09-19 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 855 |
| 2017-09-18 | $16.65 | $16.65 | $16.65 | $16.65 | $8.28 | 0 |
| 2017-09-15 | $16.65 | $16.65 | $16.65 | $16.65 | $8.28 | 1,400 |
| 2017-09-14 | $16.70 | $16.70 | $16.70 | $16.70 | $8.30 | 0 |
| 2017-09-13 | $16.70 | $16.70 | $16.70 | $16.70 | $8.30 | 100 |
| 2017-09-12 | $16.87 | $16.96 | $16.87 | $16.96 | $8.43 | 1,000 |
| 2017-09-11 | $16.70 | $16.70 | $16.70 | $16.70 | $8.30 | 4,000 |
| 2017-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $8.20 | 0 |
| 2017-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $8.20 | 2,100 |
| 2017-09-06 | $16.65 | $16.65 | $16.43 | $16.43 | $8.17 | 900 |
| 2017-09-05 | $16.70 | $16.70 | $16.70 | $16.70 | $8.30 | 0 |
| 2017-09-01 | $16.70 | $16.70 | $16.70 | $16.70 | $8.30 | 2,000 |
| 2017-08-31 | $16.79 | $16.79 | $16.79 | $16.79 | $8.34 | 300 |
| 2017-08-30 | $16.79 | $16.79 | $16.79 | $16.79 | $8.34 | 0 |
| 2017-08-29 | $16.79 | $16.79 | $16.79 | $16.79 | $8.34 | 0 |
| 2017-08-28 | $16.79 | $16.79 | $16.79 | $16.79 | $8.34 | 681 |
| 2017-08-25 | $16.76 | $16.79 | $16.76 | $16.79 | $8.34 | 497 |
| 2017-08-24 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 0 |
| 2017-08-23 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 100 |
| 2017-08-22 | $16.75 | $16.75 | $16.75 | $16.75 | $8.33 | 1,200 |
| 2017-08-21 | $16.75 | $16.75 | $16.75 | $16.75 | $8.33 | 0 |
| 2017-08-18 | $16.75 | $16.75 | $16.75 | $16.75 | $8.33 | 0 |
| 2017-08-17 | $16.75 | $16.75 | $16.75 | $16.75 | $8.33 | 700 |
| 2017-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 0 |
| 2017-08-15 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 0 |
| 2017-08-14 | $16.80 | $16.80 | $16.80 | $16.80 | $8.35 | 200 |
| 2017-08-11 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 0 |
| 2017-08-10 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 600 |
| 2017-08-09 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 0 |
| 2017-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 0 |
| 2017-08-07 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 35,000 |
| 2017-08-04 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 1,200 |
| 2017-08-03 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 300 |
| 2017-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $8.42 | 360 |
| 2017-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $8.45 | 275 |
| 2017-07-31 | $16.96 | $16.96 | $16.96 | $16.96 | $8.43 | 119 |
| 2017-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 400 |
| 2017-07-27 | $16.48 | $16.48 | $16.48 | $16.48 | $8.19 | 125 |
| 2017-07-26 | $16.48 | $16.48 | $16.48 | $16.48 | $8.19 | 100 |
| 2017-07-25 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 320 |
| 2017-07-24 | $16.60 | $16.60 | $16.60 | $16.60 | $8.25 | 1,800 |
| 2017-07-21 | $16.60 | $16.60 | $16.60 | $16.60 | $8.25 | 500 |
| 2017-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-17 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 1,540 |
| 2017-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 300 |
| 2017-07-11 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 0 |
| 2017-07-10 | $16.05 | $16.05 | $16.05 | $16.05 | $7.98 | 800 |
| 2017-07-07 | $15.90 | $15.90 | $15.90 | $15.90 | $7.90 | 250 |
| 2017-07-06 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 155 |
| 2017-07-05 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 500 |
| 2017-07-03 | $16.03 | $16.03 | $16.03 | $16.03 | $7.97 | 0 |
| 2017-06-30 | $16.03 | $16.03 | $16.03 | $16.03 | $7.97 | 300 |
| 2017-06-29 | $15.93 | $15.93 | $15.93 | $15.93 | $7.92 | 200 |
| 2017-06-28 | $16.20 | $16.20 | $16.00 | $16.00 | $7.95 | 1,003 |
| 2017-06-27 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 45,182 |
| 2017-06-26 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 0 |
| 2017-06-23 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 0 |
| 2017-06-22 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 0 |
| 2017-06-21 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 1,328 |
| 2017-06-20 | $15.82 | $15.82 | $15.82 | $15.82 | $7.86 | 300 |
| 2017-06-19 | $16.40 | $16.40 | $16.40 | $16.40 | $8.15 | 544 |
| 2017-06-16 | $16.40 | $16.40 | $16.40 | $16.40 | $8.15 | 287 |
| 2017-06-15 | $16.90 | $16.90 | $16.90 | $16.90 | $8.40 | 37 |
| 2017-06-14 | $16.90 | $16.90 | $16.90 | $16.90 | $8.40 | 1,413 |
| 2017-06-13 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 60 |
| 2017-06-12 | $16.85 | $16.85 | $16.85 | $16.85 | $8.37 | 100 |
| 2017-06-09 | $17.04 | $17.04 | $17.04 | $17.04 | $8.27 | 400 |
| 2017-06-08 | $17.29 | $17.29 | $17.29 | $17.29 | $8.39 | 117 |
| 2017-06-07 | $17.35 | $17.35 | $17.35 | $17.35 | $8.42 | 0 |
| 2017-06-06 | $17.57 | $17.57 | $17.35 | $17.35 | $8.42 | 984 |
| 2017-06-05 | $17.50 | $17.50 | $17.13 | $17.13 | $8.32 | 844 |
| 2017-06-02 | $17.36 | $17.36 | $17.36 | $17.36 | $8.43 | 465 |
| 2017-06-01 | $17.20 | $17.20 | $17.20 | $17.20 | $8.35 | 61,553 |
| 2017-05-31 | $17.85 | $17.85 | $17.85 | $17.85 | $8.67 | 100 |
| 2017-05-30 | $17.60 | $17.60 | $17.60 | $17.60 | $8.54 | 0 |
| 2017-05-26 | $17.60 | $17.60 | $17.60 | $17.60 | $8.54 | 42 |
| 2017-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $8.54 | 400 |
| 2017-05-24 | $17.75 | $17.75 | $17.75 | $17.75 | $8.62 | 201 |
| 2017-05-23 | $17.61 | $17.61 | $17.61 | $17.61 | $8.55 | 114 |
| 2017-05-22 | $17.29 | $17.29 | $17.29 | $17.29 | $8.39 | 170 |
| 2017-05-19 | $16.95 | $16.95 | $16.95 | $16.95 | $8.23 | 0 |
| 2017-05-18 | $16.95 | $16.95 | $16.95 | $16.95 | $8.23 | 0 |
| 2017-05-17 | $16.95 | $16.95 | $16.95 | $16.95 | $8.23 | 300 |
| 2017-05-16 | $17.03 | $17.07 | $17.03 | $17.07 | $8.29 | 132,011 |
| 2017-05-15 | $16.53 | $16.53 | $16.53 | $16.53 | $8.03 | 165 |
| 2017-05-12 | $16.64 | $16.64 | $16.64 | $16.64 | $8.08 | 92 |
| 2017-05-11 | $16.64 | $16.64 | $16.64 | $16.64 | $8.08 | 0 |
| 2017-05-10 | $16.64 | $16.64 | $16.64 | $16.64 | $8.08 | 0 |
| 2017-05-09 | $16.64 | $16.64 | $16.64 | $16.64 | $8.08 | 135 |
| 2017-05-08 | $16.64 | $16.64 | $16.64 | $16.64 | $8.08 | 100 |
| 2017-05-05 | $16.40 | $16.40 | $16.26 | $16.26 | $7.89 | 2,058 |
| 2017-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $7.77 | 2,014 |
| 2017-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 253 |
| 2017-05-02 | $15.25 | $15.25 | $15.25 | $15.25 | $7.40 | 1,800 |
| 2017-05-01 | $15.25 | $15.25 | $15.25 | $15.25 | $7.40 | 0 |
| 2017-04-28 | $15.25 | $15.25 | $15.25 | $15.25 | $7.40 | 500 |
| 2017-04-27 | $15.96 | $15.96 | $15.96 | $15.96 | $7.75 | 1,035 |
| 2017-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $7.74 | 0 |
| 2017-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $7.74 | 112,800 |
| 2017-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $7.74 | 7,900 |
| 2017-04-21 | $15.20 | $15.20 | $15.20 | $15.20 | $7.38 | 364 |
| 2017-04-20 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 0 |
| 2017-04-19 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 0 |
| 2017-04-18 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 0 |
| 2017-04-17 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 0 |
| 2017-04-13 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 513 |
| 2017-04-12 | $15.10 | $15.10 | $15.10 | $15.10 | $7.33 | 500 |
| 2017-04-11 | $15.01 | $15.01 | $15.01 | $15.01 | $7.29 | 796 |
| 2017-04-10 | $15.01 | $15.01 | $15.01 | $15.01 | $7.29 | 0 |
| 2017-04-07 | $15.01 | $15.01 | $15.01 | $15.01 | $7.29 | 200 |
| 2017-04-06 | $15.40 | $15.40 | $15.40 | $15.40 | $7.48 | 0 |
| 2017-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $7.48 | 200 |
| 2017-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 0 |
| 2017-04-03 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 0 |
| 2017-03-31 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 770 |
| 2017-03-30 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 0 |
| 2017-03-29 | $15.70 | $15.70 | $15.70 | $15.70 | $7.62 | 0 |
| 2017-03-28 | $16.10 | $16.10 | $15.70 | $15.70 | $7.62 | 700 |
| 2017-03-27 | $16.16 | $16.16 | $16.16 | $16.16 | $7.85 | 0 |
| 2017-03-24 | $16.16 | $16.16 | $16.16 | $16.16 | $7.85 | 60 |
| 2017-03-23 | $15.91 | $16.16 | $15.91 | $16.16 | $7.85 | 1,306 |
| 2017-03-22 | $15.81 | $15.81 | $15.81 | $15.81 | $7.68 | 460 |
| 2017-03-21 | $16.05 | $16.05 | $16.05 | $16.05 | $7.79 | 200 |
| 2017-03-20 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-17 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-16 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-15 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-14 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-13 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-10 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-09 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-08 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 379 |
| 2017-03-07 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-06 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-03 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-02 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-03-01 | $14.96 | $14.96 | $14.96 | $14.96 | $7.26 | 0 |
| 2017-02-28 | $15.00 | $15.00 | $14.96 | $14.96 | $7.26 | 1,300 |
| 2017-02-27 | $15.02 | $15.24 | $14.90 | $14.90 | $7.23 | 3,953 |
| 2017-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $7.28 | 200 |
| 2017-02-23 | $15.46 | $15.46 | $15.46 | $15.46 | $7.51 | 0 |
| 2017-02-22 | $15.46 | $15.46 | $15.46 | $15.46 | $7.51 | 0 |
| 2017-02-21 | $15.46 | $15.46 | $15.46 | $15.46 | $7.51 | 0 |
| 2017-02-17 | $15.46 | $15.46 | $15.46 | $15.46 | $7.51 | 200 |
| 2017-02-16 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-15 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-14 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-13 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-10 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-09 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 0 |
| 2017-02-08 | $15.05 | $15.05 | $15.05 | $15.05 | $7.31 | 200 |
| 2017-02-07 | $15.35 | $15.35 | $15.35 | $15.35 | $7.45 | 169 |
| 2017-02-06 | $15.58 | $15.58 | $15.58 | $15.58 | $7.56 | 0 |
| 2017-02-03 | $15.58 | $15.58 | $15.58 | $15.58 | $7.56 | 400 |
| 2017-02-02 | $15.25 | $15.25 | $15.20 | $15.20 | $7.38 | 1,018 |
| 2017-02-01 | $15.39 | $15.39 | $15.39 | $15.39 | $7.47 | 0 |
| 2017-01-31 | $15.39 | $15.39 | $15.39 | $15.39 | $7.47 | 0 |
| 2017-01-30 | $15.39 | $15.39 | $15.39 | $15.39 | $7.47 | 1,837 |
| 2017-01-27 | $15.54 | $15.54 | $15.54 | $15.54 | $7.54 | 0 |
| 2017-01-26 | $15.54 | $15.54 | $15.54 | $15.54 | $7.54 | 0 |
| 2017-01-25 | $15.54 | $15.54 | $15.54 | $15.54 | $7.54 | 0 |
| 2017-01-24 | $15.54 | $15.54 | $15.54 | $15.54 | $7.54 | 500 |
| 2017-01-23 | $15.71 | $15.71 | $15.71 | $15.71 | $7.63 | 0 |
| 2017-01-20 | $15.71 | $15.71 | $15.71 | $15.71 | $7.63 | 0 |
| 2017-01-19 | $15.71 | $15.71 | $15.71 | $15.71 | $7.63 | 409 |
| 2017-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $7.68 | 0 |
| 2017-01-17 | $15.82 | $15.82 | $15.82 | $15.82 | $7.68 | 4 |
| 2017-01-13 | $15.72 | $15.82 | $15.72 | $15.82 | $7.68 | 102,850 |
| 2017-01-12 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-11 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-10 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-09 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-06 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 1 |
| 2017-01-05 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-04 | $15.41 | $15.41 | $15.41 | $15.41 | $7.48 | 0 |
| 2017-01-03 | $15.44 | $15.44 | $15.41 | $15.41 | $7.48 | 233 |
| 2016-12-30 | $14.86 | $14.86 | $14.86 | $14.86 | $7.21 | 0 |
| 2016-12-29 | $14.91 | $14.91 | $14.84 | $14.86 | $7.21 | 6,926 |
| 2016-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $7.09 | 2,260 |
| 2016-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $7.09 | 0 |
| 2016-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $7.09 | 0 |
| 2016-12-22 | $14.75 | $14.75 | $14.60 | $14.60 | $7.09 | 927 |
| 2016-12-21 | $14.68 | $14.68 | $14.68 | $14.68 | $7.13 | 115 |
| 2016-12-20 | $14.44 | $14.44 | $14.44 | $14.44 | $7.01 | 0 |
| 2016-12-19 | $14.44 | $14.44 | $14.44 | $14.44 | $7.01 | 0 |
| 2016-12-16 | $14.43 | $14.44 | $14.43 | $14.44 | $7.01 | 546 |
| 2016-12-15 | $14.70 | $14.70 | $14.70 | $14.70 | $7.14 | 0 |
| 2016-12-14 | $14.70 | $14.70 | $14.70 | $14.70 | $7.14 | 3,533 |
| 2016-12-13 | $14.60 | $14.71 | $14.48 | $14.70 | $7.14 | 11,160 |
| 2016-12-12 | $14.50 | $14.54 | $14.50 | $14.54 | $7.06 | 1,190 |
| 2016-12-09 | $14.10 | $14.10 | $14.10 | $14.10 | $6.85 | 118 |
| 2016-12-08 | $14.75 | $14.75 | $14.59 | $14.62 | $7.10 | 7,170 |
| 2016-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $7.04 | 8,574 |
| 2016-12-06 | $14.55 | $14.55 | $14.55 | $14.55 | $7.06 | 637 |
| 2016-12-05 | $14.39 | $14.39 | $14.39 | $14.39 | $6.99 | 0 |
| 2016-12-02 | $14.38 | $14.39 | $14.38 | $14.39 | $6.89 | 1,357 |
| 2016-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 8,472 |
| 2016-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 727 |
| 2016-11-29 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 0 |
| 2016-11-28 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 0 |
| 2016-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 2,897 |
| 2016-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $6.94 | 156 |
| 2016-11-22 | $14.49 | $14.49 | $14.49 | $14.49 | $6.94 | 2,116 |
| 2016-11-21 | $14.49 | $14.49 | $14.49 | $14.49 | $6.94 | 452 |
| 2016-11-18 | $14.68 | $14.68 | $14.68 | $14.68 | $7.03 | 0 |
| 2016-11-17 | $14.68 | $14.68 | $14.68 | $14.68 | $7.03 | 0 |
| 2016-11-16 | $14.68 | $14.68 | $14.68 | $14.68 | $7.03 | 111 |
| 2016-11-15 | $14.68 | $14.68 | $14.68 | $14.68 | $7.03 | 5,113 |
| 2016-11-14 | $14.43 | $14.60 | $14.26 | $14.60 | $6.99 | 386 |
| 2016-11-11 | $14.91 | $14.91 | $14.91 | $14.91 | $7.14 | 96 |
| 2016-11-10 | $14.90 | $14.91 | $14.90 | $14.91 | $7.14 | 475 |
| 2016-11-09 | $15.62 | $15.62 | $15.62 | $15.62 | $7.48 | 0 |
| 2016-11-08 | $15.62 | $15.62 | $15.62 | $15.62 | $7.48 | 282 |
| 2016-11-07 | $15.64 | $15.64 | $15.64 | $15.64 | $7.49 | 1 |
| 2016-11-04 | $15.64 | $15.64 | $15.64 | $15.64 | $7.49 | 0 |
| 2016-11-03 | $15.64 | $15.64 | $15.64 | $15.64 | $7.49 | 75 |
| 2016-11-02 | $15.64 | $15.64 | $15.64 | $15.64 | $7.49 | 278 |
| 2016-11-01 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-31 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-28 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-27 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-26 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-25 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 0 |
| 2016-10-24 | $15.10 | $15.10 | $15.10 | $15.10 | $7.23 | 100 |
| 2016-10-21 | $15.03 | $15.03 | $15.03 | $15.03 | $7.20 | 250 |
| 2016-10-20 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 0 |
| 2016-10-19 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 0 |
| 2016-10-18 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 526 |
| 2016-10-17 | $15.11 | $15.11 | $15.11 | $15.11 | $7.24 | 142 |
| 2016-10-14 | $15.11 | $15.11 | $15.11 | $15.11 | $7.24 | 1,400 |
| 2016-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $7.18 | 1,000 |
| 2016-10-12 | $14.96 | $14.96 | $14.96 | $14.96 | $7.16 | 0 |
| 2016-10-11 | $14.96 | $14.96 | $14.96 | $14.96 | $7.16 | 0 |
| 2016-10-10 | $14.96 | $14.96 | $14.96 | $14.96 | $7.16 | 0 |
| 2016-10-07 | $14.96 | $14.96 | $14.96 | $14.96 | $7.16 | 276 |
| 2016-10-06 | $15.21 | $15.21 | $15.06 | $15.06 | $7.21 | 900 |
| 2016-10-05 | $15.60 | $15.60 | $15.60 | $15.60 | $7.47 | 781 |
| 2016-10-04 | $15.45 | $15.45 | $15.45 | $15.45 | $7.40 | 800 |
| 2016-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $7.45 | 100 |
| 2016-09-30 | $15.68 | $15.68 | $15.68 | $15.68 | $7.51 | 0 |
| 2016-09-29 | $15.68 | $15.68 | $15.68 | $15.68 | $7.51 | 128 |
| 2016-09-28 | $15.48 | $15.48 | $15.48 | $15.48 | $7.41 | 157 |
| 2016-09-27 | $15.38 | $15.38 | $15.38 | $15.38 | $7.36 | 0 |
| 2016-09-26 | $15.38 | $15.38 | $15.38 | $15.38 | $7.36 | 264 |
| 2016-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $7.18 | 0 |
| 2016-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $7.18 | 492 |
| 2016-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $7.18 | 0 |
| 2016-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $7.18 | 700 |
| 2016-09-19 | $14.86 | $14.86 | $14.86 | $14.86 | $7.12 | 0 |
| 2016-09-16 | $14.86 | $14.86 | $14.86 | $14.86 | $7.12 | 0 |
| 2016-09-15 | $14.86 | $14.86 | $14.86 | $14.86 | $7.12 | 156 |
| 2016-09-14 | $14.55 | $14.55 | $14.55 | $14.55 | $6.97 | 0 |
| 2016-09-13 | $14.55 | $14.55 | $14.55 | $14.55 | $6.97 | 498 |
| 2016-09-12 | $15.26 | $15.26 | $15.26 | $15.26 | $7.31 | 0 |
| 2016-09-09 | $15.26 | $15.26 | $15.26 | $15.26 | $7.31 | 500 |
| 2016-09-08 | $15.29 | $15.29 | $15.29 | $15.29 | $7.32 | 4,063 |
| 2016-09-07 | $15.29 | $15.29 | $15.29 | $15.29 | $7.32 | 372 |
| 2016-09-06 | $15.05 | $15.05 | $15.05 | $15.05 | $7.21 | 50 |
| 2016-09-02 | $15.05 | $15.05 | $15.05 | $15.05 | $7.21 | 0 |
| 2016-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $7.21 | 30 |
| 2016-08-31 | $15.05 | $15.05 | $15.05 | $15.05 | $7.21 | 149 |
| 2016-08-30 | $15.05 | $15.05 | $15.05 | $15.05 | $7.21 | 467 |
| 2016-08-29 | $15.23 | $15.23 | $15.23 | $15.23 | $7.29 | 0 |
| 2016-08-26 | $15.46 | $15.46 | $15.23 | $15.23 | $7.29 | 444 |
| 2016-08-25 | $15.34 | $15.34 | $15.34 | $15.34 | $7.35 | 0 |
| 2016-08-24 | $15.11 | $15.35 | $15.11 | $15.34 | $7.35 | 1,205 |
| 2016-08-23 | $15.38 | $15.38 | $15.38 | $15.38 | $7.36 | 186 |
| 2016-08-22 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 0 |
| 2016-08-19 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 0 |
| 2016-08-18 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 0 |
| 2016-08-17 | $15.31 | $15.31 | $15.31 | $15.31 | $7.33 | 3,312 |
| 2016-08-16 | $15.38 | $15.38 | $15.31 | $15.31 | $7.33 | 17,890 |
| 2016-08-15 | $15.86 | $15.86 | $15.86 | $15.86 | $7.59 | 0 |
| 2016-08-12 | $15.86 | $15.86 | $15.86 | $15.86 | $7.59 | 458 |
| 2016-08-11 | $15.54 | $15.54 | $15.54 | $15.54 | $7.44 | 2,336 |
| 2016-08-10 | $15.01 | $15.01 | $15.01 | $15.01 | $7.19 | 0 |
| 2016-08-09 | $15.01 | $15.01 | $15.01 | $15.01 | $7.19 | 654 |
| 2016-08-08 | $15.01 | $15.01 | $15.01 | $15.01 | $7.19 | 260 |
| 2016-08-05 | $15.14 | $15.14 | $15.14 | $15.14 | $7.25 | 0 |
| 2016-08-04 | $15.14 | $15.14 | $15.14 | $15.14 | $7.25 | 61 |
| 2016-08-03 | $15.14 | $15.14 | $15.14 | $15.14 | $7.25 | 10,000 |
| 2016-08-02 | $15.14 | $15.14 | $15.14 | $15.14 | $7.25 | 835 |
| 2016-08-01 | $15.41 | $15.41 | $15.41 | $15.41 | $7.38 | 180 |
| 2016-07-29 | $15.16 | $15.16 | $15.16 | $15.16 | $7.26 | 0 |
| 2016-07-28 | $15.30 | $15.30 | $15.16 | $15.16 | $7.26 | 5,964 |
| 2016-07-27 | $15.06 | $15.06 | $15.06 | $15.06 | $7.21 | 35 |
| 2016-07-26 | $15.25 | $15.25 | $15.06 | $15.06 | $7.21 | 477 |
| 2016-07-25 | $15.96 | $15.96 | $15.96 | $15.96 | $7.64 | 1,975 |
| 2016-07-22 | $15.96 | $15.96 | $15.96 | $15.96 | $7.64 | 125 |
| 2016-07-21 | $15.56 | $15.56 | $15.56 | $15.56 | $7.45 | 0 |
| 2016-07-20 | $15.65 | $15.65 | $15.56 | $15.56 | $7.45 | 45,470 |
| 2016-07-19 | $16.11 | $16.11 | $16.11 | $16.11 | $7.71 | 0 |
| 2016-07-18 | $16.11 | $16.11 | $16.11 | $16.11 | $7.71 | 100 |
| 2016-07-15 | $16.06 | $16.06 | $16.06 | $16.06 | $7.69 | 0 |
| 2016-07-14 | $16.06 | $16.06 | $16.06 | $16.06 | $7.69 | 66 |
| 2016-07-13 | $16.06 | $16.06 | $16.06 | $16.06 | $7.69 | 0 |
| 2016-07-12 | $16.06 | $16.06 | $16.06 | $16.06 | $7.69 | 169 |
| 2016-07-11 | $15.28 | $15.28 | $15.28 | $15.28 | $7.32 | 0 |
| 2016-07-08 | $15.28 | $15.28 | $15.28 | $15.28 | $7.32 | 0 |
| 2016-07-07 | $15.28 | $15.28 | $15.28 | $15.28 | $7.32 | 0 |
| 2016-07-06 | $15.07 | $15.28 | $15.07 | $15.28 | $7.32 | 3,245 |
| 2016-07-05 | $15.46 | $15.46 | $15.46 | $15.46 | $7.40 | 300 |
| 2016-07-01 | $16.22 | $16.22 | $16.22 | $16.22 | $7.77 | 420 |
| 2016-06-30 | $15.70 | $15.70 | $15.70 | $15.70 | $7.52 | 0 |
| 2016-06-29 | $15.70 | $15.70 | $15.70 | $15.70 | $7.52 | 34 |
| 2016-06-28 | $15.65 | $15.70 | $15.65 | $15.70 | $7.52 | 301 |
| 2016-06-27 | $15.01 | $15.01 | $15.01 | $15.01 | $7.19 | 16,590 |
| 2016-06-24 | $15.49 | $15.65 | $15.44 | $15.65 | $7.49 | 41,990 |
| 2016-06-23 | $16.72 | $16.72 | $16.72 | $16.72 | $8.01 | 349 |
| 2016-06-22 | $15.90 | $15.90 | $15.90 | $15.90 | $7.61 | 745 |
| 2016-06-21 | $15.97 | $15.97 | $15.97 | $15.97 | $7.65 | 0 |
| 2016-06-20 | $15.97 | $15.97 | $15.97 | $15.97 | $7.46 | 9,605 |
| 2016-06-17 | $15.97 | $15.97 | $15.97 | $15.97 | $7.46 | 964 |
| 2016-06-16 | $16.36 | $16.36 | $16.12 | $16.12 | $7.53 | 773 |
| 2016-06-15 | $15.75 | $15.75 | $15.75 | $15.75 | $7.36 | 421 |
| 2016-06-14 | $17.11 | $17.11 | $17.11 | $17.11 | $7.99 | 0 |
| 2016-06-13 | $17.11 | $17.11 | $17.11 | $17.11 | $7.99 | 0 |
| 2016-06-10 | $17.11 | $17.11 | $17.11 | $17.11 | $7.99 | 78 |
| 2016-06-09 | $17.11 | $17.11 | $17.11 | $17.11 | $7.99 | 942 |
| 2016-06-08 | $17.66 | $17.66 | $17.66 | $17.66 | $8.25 | 601 |
| 2016-06-07 | $17.54 | $17.63 | $17.54 | $17.63 | $8.24 | 200 |
| 2016-06-06 | $17.41 | $17.41 | $17.41 | $17.41 | $8.13 | 0 |
| 2016-06-03 | $17.41 | $17.41 | $17.41 | $17.41 | $8.13 | 0 |
| 2016-06-02 | $17.41 | $17.41 | $17.41 | $17.41 | $8.13 | 0 |
| 2016-06-01 | $17.41 | $17.41 | $17.41 | $17.41 | $8.13 | 443 |
| 2016-05-31 | $16.97 | $16.97 | $16.97 | $16.97 | $7.93 | 0 |
| 2016-05-27 | $16.97 | $16.97 | $16.97 | $16.97 | $7.93 | 0 |
| 2016-05-26 | $16.97 | $16.97 | $16.97 | $16.97 | $7.93 | 58 |
| 2016-05-25 | $17.01 | $17.01 | $16.97 | $16.97 | $7.93 | 600 |
| 2016-05-24 | $16.96 | $16.96 | $16.96 | $16.96 | $7.92 | 0 |
| 2016-05-23 | $16.96 | $16.96 | $16.96 | $16.96 | $7.92 | 0 |
| 2016-05-20 | $16.96 | $16.96 | $16.96 | $16.96 | $7.92 | 590 |
| 2016-05-19 | $16.94 | $16.94 | $16.94 | $16.94 | $7.91 | 0 |
| 2016-05-18 | $16.94 | $16.94 | $16.94 | $16.94 | $7.91 | 58 |
| 2016-05-17 | $16.94 | $16.94 | $16.94 | $16.94 | $7.91 | 0 |
| 2016-05-16 | $16.94 | $16.94 | $16.94 | $16.94 | $7.91 | 103 |
| 2016-05-13 | $17.00 | $17.00 | $17.00 | $17.00 | $7.94 | 572 |
| 2016-05-12 | $16.41 | $16.41 | $16.41 | $16.41 | $7.67 | 0 |
| 2016-05-11 | $16.41 | $16.41 | $16.41 | $16.41 | $7.67 | 2,765 |
| 2016-05-10 | $16.41 | $16.41 | $16.41 | $16.41 | $7.67 | 45,317 |
| 2016-05-09 | $16.41 | $16.41 | $16.41 | $16.41 | $7.67 | 460 |
| 2016-05-06 | $16.36 | $16.36 | $16.36 | $16.36 | $7.64 | 0 |
| 2016-05-05 | $16.36 | $16.36 | $16.36 | $16.36 | $7.64 | 0 |
| 2016-05-04 | $16.36 | $16.36 | $16.36 | $16.36 | $7.64 | 108 |
| 2016-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $7.96 | 210 |
| 2016-05-02 | $17.20 | $17.20 | $17.12 | $17.20 | $8.03 | 1,292 |
| 2016-04-29 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 0 |
| 2016-04-28 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 0 |
| 2016-04-27 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 0 |
| 2016-04-26 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 0 |
| 2016-04-25 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 0 |
| 2016-04-22 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 90 |
| 2016-04-21 | $17.18 | $17.18 | $17.18 | $17.18 | $8.03 | 600 |
| 2016-04-20 | $17.06 | $17.06 | $17.06 | $17.06 | $7.97 | 0 |
| 2016-04-19 | $17.06 | $17.06 | $17.06 | $17.06 | $7.97 | 0 |
| 2016-04-18 | $17.06 | $17.06 | $17.06 | $17.06 | $7.97 | 0 |
| 2016-04-15 | $17.06 | $17.06 | $17.06 | $17.06 | $7.97 | 741 |
| 2016-04-14 | $17.06 | $17.06 | $17.06 | $17.06 | $7.97 | 0 |
| 2016-04-13 | $16.97 | $17.06 | $16.96 | $17.06 | $7.97 | 800,200 |
| 2016-04-12 | $16.79 | $16.80 | $16.78 | $16.80 | $7.85 | 560,610 |
| 2016-04-11 | $16.02 | $16.02 | $16.02 | $16.02 | $7.48 | 0 |
| 2016-04-08 | $16.02 | $16.02 | $16.02 | $16.02 | $7.48 | 0 |
| 2016-04-07 | $15.90 | $16.02 | $15.88 | $16.02 | $7.48 | 750 |
| 2016-04-06 | $16.09 | $16.09 | $16.04 | $16.04 | $7.49 | 3,646 |
| 2016-04-05 | $16.35 | $16.35 | $16.35 | $16.35 | $7.64 | 0 |
| 2016-04-04 | $16.35 | $16.35 | $16.35 | $16.35 | $7.64 | 31,344 |
| 2016-04-01 | $17.27 | $17.27 | $16.35 | $16.35 | $7.64 | 2,084 |
| 2016-03-31 | $17.10 | $17.10 | $17.10 | $17.10 | $7.99 | 0 |
| 2016-03-30 | $17.10 | $17.10 | $17.10 | $17.10 | $7.99 | 0 |
| 2016-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $7.99 | 0 |
| 2016-03-28 | $17.10 | $17.10 | $17.10 | $17.10 | $7.99 | 0 |
| 2016-03-24 | $17.10 | $17.10 | $17.10 | $17.10 | $7.99 | 370 |
| 2016-03-23 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-22 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 6,000 |
| 2016-03-21 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-18 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-17 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-16 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-15 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 0 |
| 2016-03-14 | $18.18 | $18.18 | $18.18 | $18.18 | $8.49 | 111 |
| 2016-03-11 | $18.28 | $18.28 | $18.28 | $18.28 | $8.54 | 16,342 |
| 2016-03-10 | $17.89 | $17.92 | $17.34 | $17.34 | $8.10 | 25,115 |
| 2016-03-09 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 481 |
| 2016-03-08 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 0 |
| 2016-03-07 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 921 |
| 2016-03-04 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 0 |
| 2016-03-03 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 0 |
| 2016-03-02 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 0 |
| 2016-03-01 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 0 |
| 2016-02-29 | $17.55 | $17.55 | $17.55 | $17.55 | $8.20 | 242 |
| 2016-02-26 | $17.25 | $17.25 | $17.25 | $17.25 | $8.06 | 846 |
| 2016-02-25 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 49 |
| 2016-02-24 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 0 |
| 2016-02-23 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 0 |
| 2016-02-22 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 0 |
| 2016-02-19 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 0 |
| 2016-02-18 | $17.75 | $17.75 | $17.75 | $17.75 | $8.29 | 128 |
| 2016-02-17 | $17.36 | $17.36 | $17.36 | $17.36 | $8.11 | 100 |
| 2016-02-16 | $17.19 | $17.19 | $17.19 | $17.19 | $8.03 | 299 |
| 2016-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $7.82 | 1,900 |
| 2016-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | $7.82 | 0 |
| 2016-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $7.82 | 477 |
| 2016-02-09 | $16.59 | $16.59 | $16.59 | $16.59 | $7.75 | 192 |
| 2016-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $7.59 | 132 |
| 2016-02-05 | $17.80 | $17.80 | $17.80 | $17.80 | $8.32 | 821 |
| 2016-02-04 | $17.80 | $17.80 | $17.80 | $17.80 | $8.32 | 0 |
| 2016-02-03 | $17.62 | $17.80 | $17.62 | $17.80 | $8.32 | 697 |
| 2016-02-02 | $17.48 | $17.48 | $17.48 | $17.48 | $8.17 | 0 |
| 2016-02-01 | $17.48 | $17.48 | $17.48 | $17.48 | $8.17 | 0 |
| 2016-01-29 | $17.48 | $17.48 | $17.48 | $17.48 | $8.17 | 0 |
| 2016-01-28 | $17.48 | $17.48 | $17.48 | $17.48 | $8.17 | 0 |
| 2016-01-27 | $17.48 | $17.48 | $17.48 | $17.48 | $8.17 | 507 |
| 2016-01-26 | $16.95 | $16.95 | $16.95 | $16.95 | $7.92 | 0 |
| 2016-01-25 | $16.95 | $16.95 | $16.95 | $16.95 | $7.92 | 261 |
| 2016-01-22 | $17.12 | $17.12 | $16.90 | $16.90 | $7.89 | 2,650 |
| 2016-01-21 | $16.09 | $16.20 | $16.09 | $16.20 | $7.57 | 892 |
| 2016-01-20 | $16.85 | $16.85 | $16.85 | $16.85 | $7.87 | 0 |
| 2016-01-19 | $16.85 | $16.85 | $16.85 | $16.85 | $7.87 | 0 |
| 2016-01-15 | $16.85 | $16.85 | $16.85 | $16.85 | $7.87 | 0 |
| 2016-01-14 | $16.85 | $16.85 | $16.85 | $16.85 | $7.87 | 0 |
| 2016-01-13 | $16.85 | $16.85 | $16.85 | $16.85 | $7.87 | 454 |
| 2016-01-12 | $16.31 | $16.31 | $16.31 | $16.31 | $7.62 | 0 |
| 2016-01-11 | $16.31 | $16.31 | $16.31 | $16.31 | $7.62 | 2,831 |
| 2016-01-08 | $16.67 | $16.67 | $16.67 | $16.67 | $7.78 | 0 |
| 2016-01-07 | $16.55 | $16.67 | $16.55 | $16.67 | $7.78 | 1,288 |
| 2016-01-06 | $16.62 | $16.62 | $16.62 | $16.62 | $7.76 | 100 |
| 2016-01-05 | $16.60 | $16.60 | $16.60 | $16.60 | $7.75 | 0 |
| 2016-01-04 | $16.60 | $16.60 | $16.60 | $16.60 | $7.75 | 28,664 |
| 2015-12-31 | $16.86 | $16.86 | $16.86 | $16.86 | $7.88 | 71 |
| 2015-12-30 | $16.86 | $16.86 | $16.86 | $16.86 | $7.88 | 342 |
| 2015-12-29 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-28 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-24 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-23 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-22 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-21 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-18 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-17 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 42 |
| 2015-12-16 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-15 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 0 |
| 2015-12-14 | $16.11 | $16.11 | $16.11 | $16.11 | $7.53 | 290 |
| 2015-12-11 | $16.76 | $16.76 | $16.76 | $16.76 | $7.83 | 1,571 |
| 2015-12-10 | $16.76 | $16.76 | $16.76 | $16.76 | $7.83 | 288 |
| 2015-12-09 | $16.45 | $16.45 | $16.45 | $16.45 | $7.68 | 100 |
| 2015-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $7.71 | 200 |
| 2015-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $7.96 | 100 |
| 2015-12-04 | $16.64 | $16.64 | $16.64 | $16.64 | $7.68 | 100 |
| 2015-12-03 | $16.90 | $16.90 | $16.90 | $16.90 | $7.80 | 0 |
| 2015-12-02 | $16.90 | $16.90 | $16.90 | $16.90 | $7.80 | 100 |
| 2015-12-01 | $17.29 | $17.29 | $17.29 | $17.29 | $7.98 | 0 |
| 2015-11-30 | $17.29 | $17.29 | $17.29 | $17.29 | $7.98 | 0 |
| 2015-11-27 | $17.29 | $17.29 | $17.29 | $17.29 | $7.98 | 0 |
| 2015-11-25 | $17.29 | $17.29 | $17.29 | $17.29 | $7.98 | 108 |
| 2015-11-24 | $17.53 | $17.53 | $17.53 | $17.53 | $8.09 | 0 |
| 2015-11-23 | $17.53 | $17.53 | $17.53 | $17.53 | $8.09 | 890 |
| 2015-11-20 | $17.53 | $17.53 | $17.53 | $17.53 | $8.09 | 124 |
| 2015-11-19 | $18.07 | $18.07 | $18.07 | $18.07 | $8.34 | 26,882 |
| 2015-11-18 | $17.84 | $18.07 | $17.84 | $18.07 | $8.34 | 26,882 |
| 2015-11-17 | $17.67 | $17.67 | $17.67 | $17.67 | $8.16 | 2,714 |
| 2015-11-16 | $17.43 | $17.43 | $17.43 | $17.43 | $8.05 | 525 |
| 2015-11-13 | $17.22 | $17.43 | $17.22 | $17.43 | $8.05 | 10,880 |
| 2015-11-12 | $17.62 | $17.62 | $17.62 | $17.62 | $8.14 | 0 |
| 2015-11-11 | $17.62 | $17.62 | $17.62 | $17.62 | $8.14 | 1,120 |
| 2015-11-10 | $17.21 | $17.21 | $17.21 | $17.21 | $7.95 | 0 |
| 2015-11-09 | $17.21 | $17.21 | $17.21 | $17.21 | $7.95 | 0 |
| 2015-11-06 | $17.21 | $17.21 | $17.21 | $17.21 | $7.95 | 0 |
| 2015-11-05 | $17.21 | $17.21 | $17.21 | $17.21 | $7.95 | 8,250 |
| 2015-11-04 | $17.21 | $17.21 | $17.21 | $17.21 | $7.95 | 154 |
| 2015-11-03 | $17.36 | $17.49 | $17.32 | $17.43 | $8.05 | 66 |
| 2015-11-02 | $17.36 | $17.49 | $17.32 | $17.43 | $8.05 | 0 |
| 2015-10-30 | $17.36 | $17.49 | $17.32 | $17.43 | $8.05 | 0 |
| 2015-10-29 | $17.36 | $17.49 | $17.32 | $17.43 | $8.05 | 5,810 |
| 2015-10-28 | $17.53 | $17.53 | $17.46 | $17.46 | $8.06 | 30 |
| 2015-10-27 | $17.53 | $17.53 | $17.46 | $17.46 | $8.06 | 0 |
| 2015-10-26 | $17.53 | $17.53 | $17.46 | $17.46 | $8.06 | 0 |
| 2015-10-23 | $17.53 | $17.53 | $17.46 | $17.46 | $8.06 | 2,050 |
| 2015-10-22 | $16.16 | $16.16 | $16.16 | $16.16 | $7.46 | 88 |
| 2015-10-21 | $16.16 | $16.16 | $16.16 | $16.16 | $7.46 | 76 |
| 2015-10-20 | $16.16 | $16.16 | $16.16 | $16.16 | $7.46 | 920 |
| 2015-10-19 | $16.10 | $16.10 | $16.10 | $16.10 | $7.43 | 100 |
| 2015-10-16 | $15.82 | $15.82 | $15.82 | $15.82 | $7.30 | 0 |
| 2015-10-15 | $15.98 | $15.98 | $15.82 | $15.82 | $7.30 | 9,249 |
| 2015-10-14 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 4,500 |
| 2015-10-13 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 0 |
| 2015-10-12 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 0 |
| 2015-10-09 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 70 |
| 2015-10-08 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 0 |
| 2015-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $7.18 | 270 |
| 2015-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $6.69 | 0 |
| 2015-10-05 | $14.49 | $14.49 | $14.49 | $14.49 | $6.69 | 0 |
| 2015-10-02 | $14.49 | $14.49 | $14.49 | $14.49 | $6.69 | 100 |
| 2015-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $6.69 | 240 |
| 2015-09-30 | $15.10 | $15.10 | $15.10 | $15.10 | $6.97 | 0 |
| 2015-09-29 | $15.10 | $15.10 | $15.10 | $15.10 | $6.97 | 100 |
| 2015-09-28 | $15.69 | $15.69 | $15.69 | $15.69 | $7.24 | 0 |
| 2015-09-25 | $15.67 | $15.69 | $15.67 | $15.69 | $7.24 | 1,070 |
| 2015-09-24 | $15.95 | $15.95 | $15.65 | $15.65 | $7.23 | 0 |
| 2015-09-23 | $15.95 | $15.95 | $15.65 | $15.65 | $7.23 | 0 |
| 2015-09-22 | $15.95 | $15.95 | $15.65 | $15.65 | $7.23 | 0 |
| 2015-09-21 | $15.95 | $15.95 | $15.65 | $15.65 | $7.23 | 0 |
| 2015-09-18 | $15.95 | $15.95 | $15.65 | $15.65 | $7.23 | 5,690 |
| 2015-09-17 | $15.96 | $16.03 | $15.96 | $16.03 | $7.40 | 403 |
| 2015-09-16 | $15.35 | $15.35 | $15.35 | $15.35 | $7.09 | 0 |
| 2015-09-15 | $15.35 | $15.35 | $15.35 | $15.35 | $7.09 | 645 |
| 2015-09-14 | $15.90 | $15.90 | $15.90 | $15.90 | $7.34 | 0 |
| 2015-09-11 | $15.90 | $15.90 | $15.90 | $15.90 | $7.34 | 0 |
| 2015-09-10 | $15.90 | $15.90 | $15.90 | $15.90 | $7.34 | 0 |
| 2015-09-09 | $15.90 | $15.90 | $15.90 | $15.90 | $7.34 | 0 |
| 2015-09-08 | $15.90 | $15.90 | $15.90 | $15.90 | $7.34 | 190 |
| 2015-09-04 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 0 |
| 2015-09-03 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 0 |
| 2015-09-02 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 70 |
| 2015-09-01 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 0 |
| 2015-08-31 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 60 |
| 2015-08-28 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 0 |
| 2015-08-27 | $15.93 | $15.93 | $15.93 | $15.93 | $7.36 | 100,200 |
| 2015-08-26 | $15.70 | $15.70 | $15.38 | $15.38 | $7.10 | 100,405 |
| 2015-08-25 | $15.41 | $15.41 | $15.35 | $15.36 | $7.09 | 9,160 |
| 2015-08-24 | $14.63 | $14.63 | $14.63 | $14.63 | $6.75 | 471 |
| 2015-08-21 | $15.35 | $15.35 | $15.35 | $15.35 | $7.09 | 2,375 |
| 2015-08-20 | $15.70 | $15.70 | $15.70 | $15.70 | $7.25 | 2,308 |
| 2015-08-19 | $15.95 | $15.95 | $15.95 | $15.95 | $7.36 | 100 |
| 2015-08-18 | $16.24 | $16.24 | $16.24 | $16.24 | $7.50 | 100 |
| 2015-08-17 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 1,920 |
| 2015-08-14 | $16.62 | $16.62 | $16.62 | $16.62 | $7.67 | 0 |
| 2015-08-13 | $16.52 | $16.62 | $16.52 | $16.62 | $7.67 | 3,320 |
| 2015-08-12 | $16.75 | $16.75 | $16.75 | $16.75 | $7.73 | 0 |
| 2015-08-11 | $16.75 | $16.75 | $16.75 | $16.75 | $7.73 | 0 |
| 2015-08-10 | $16.75 | $16.75 | $16.75 | $16.75 | $7.73 | 240 |
| 2015-08-07 | $16.35 | $16.35 | $16.35 | $16.35 | $7.55 | 61 |
| 2015-08-06 | $16.35 | $16.35 | $16.35 | $16.35 | $7.55 | 0 |
| 2015-08-05 | $16.35 | $16.35 | $16.35 | $16.35 | $7.55 | 0 |
| 2015-08-04 | $16.35 | $16.35 | $16.35 | $16.35 | $7.55 | 0 |
| 2015-08-03 | $16.35 | $16.35 | $16.35 | $16.35 | $7.55 | 2,000 |
| 2015-07-31 | $16.37 | $16.37 | $16.37 | $16.37 | $7.56 | 100 |
| 2015-07-30 | $16.70 | $16.70 | $16.70 | $16.70 | $7.71 | 0 |
| 2015-07-29 | $16.77 | $16.77 | $16.70 | $16.70 | $7.71 | 200 |
| 2015-07-28 | $16.79 | $16.79 | $16.79 | $16.79 | $7.75 | 0 |
| 2015-07-27 | $16.79 | $16.79 | $16.79 | $16.79 | $7.75 | 90 |
| 2015-07-24 | $16.79 | $16.79 | $16.79 | $16.79 | $7.75 | 240 |
| 2015-07-23 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 0 |
| 2015-07-22 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 0 |
| 2015-07-21 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 0 |
| 2015-07-20 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 0 |
| 2015-07-17 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 0 |
| 2015-07-16 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 1,000 |
| 2015-07-15 | $16.25 | $16.25 | $16.25 | $16.25 | $7.50 | 100 |
| 2015-07-14 | $16.24 | $16.24 | $16.24 | $16.24 | $7.50 | 2,000 |
| 2015-07-13 | $16.18 | $16.18 | $16.18 | $16.18 | $7.47 | 0 |
| 2015-07-10 | $16.18 | $16.18 | $16.18 | $16.18 | $7.47 | 780 |
| 2015-07-09 | $15.04 | $15.04 | $14.94 | $14.94 | $6.90 | 70,575 |
| 2015-07-08 | $14.80 | $14.80 | $14.80 | $14.80 | $6.83 | 0 |
| 2015-07-07 | $14.79 | $14.80 | $14.70 | $14.80 | $6.83 | 5,240 |
| 2015-07-06 | $15.08 | $15.08 | $14.92 | $14.92 | $6.89 | 870 |
| 2015-07-02 | $15.54 | $15.54 | $15.53 | $15.53 | $7.17 | 0 |
| 2015-07-01 | $15.54 | $15.54 | $15.53 | $15.53 | $7.17 | 1,090 |
| 2015-06-30 | $15.67 | $15.67 | $15.67 | $15.67 | $7.24 | 580 |
| 2015-06-29 | $16.42 | $16.42 | $16.42 | $16.42 | $7.58 | 33,760 |
| 2015-06-26 | $16.37 | $16.49 | $16.29 | $16.42 | $7.58 | 1,830 |
| 2015-06-25 | $16.11 | $16.11 | $16.11 | $16.11 | $7.44 | 0 |
| 2015-06-24 | $16.11 | $16.11 | $16.11 | $16.11 | $7.44 | 70,200 |
| 2015-06-23 | $16.66 | $16.66 | $15.94 | $15.94 | $7.36 | 1,200 |
| 2015-06-22 | $15.72 | $15.72 | $15.72 | $15.72 | $7.26 | 0 |
| 2015-06-19 | $15.72 | $15.72 | $15.72 | $15.72 | $7.26 | 150 |
| 2015-06-18 | $15.13 | $15.13 | $15.13 | $15.13 | $6.99 | 120 |
| 2015-06-17 | $15.13 | $15.13 | $15.13 | $15.13 | $6.99 | 360 |
| 2015-06-16 | $15.32 | $15.32 | $15.32 | $15.32 | $7.07 | 110 |
| 2015-06-15 | $15.39 | $15.39 | $15.39 | $15.39 | $7.11 | 6,610 |
| 2015-06-12 | $15.53 | $15.71 | $15.53 | $15.71 | $7.25 | 201 |
| 2015-06-11 | $16.04 | $16.04 | $15.80 | $15.80 | $7.29 | 22,714 |
| 2015-06-10 | $15.35 | $15.35 | $15.35 | $15.35 | $7.09 | 0 |
| 2015-06-09 | $15.26 | $15.35 | $15.10 | $15.35 | $7.09 | 8,830 |
| 2015-06-08 | $15.45 | $15.45 | $15.29 | $15.42 | $7.12 | 880 |
| 2015-06-05 | $16.40 | $16.40 | $16.40 | $16.40 | $7.38 | 540 |
| 2015-06-04 | $16.40 | $16.40 | $16.40 | $16.40 | $7.38 | 1,176 |
| 2015-06-03 | $16.33 | $16.33 | $16.33 | $16.33 | $7.35 | 1,155 |
| 2015-06-02 | $15.96 | $15.96 | $15.96 | $15.96 | $7.18 | 40 |
| 2015-06-01 | $15.96 | $15.96 | $15.96 | $15.96 | $7.18 | 110 |
| 2015-05-29 | $15.91 | $15.91 | $15.82 | $15.82 | $7.12 | 0 |
| 2015-05-28 | $15.91 | $15.91 | $15.82 | $15.82 | $7.12 | 2,390 |
| 2015-05-27 | $15.91 | $15.91 | $15.82 | $15.82 | $7.12 | 0 |
| 2015-05-26 | $15.91 | $15.91 | $15.82 | $15.82 | $7.12 | 200 |
| 2015-05-22 | $16.43 | $16.43 | $16.43 | $16.43 | $7.39 | 0 |
| 2015-05-21 | $16.43 | $16.43 | $16.43 | $16.43 | $7.39 | 60 |
| 2015-05-20 | $16.43 | $16.43 | $16.43 | $16.43 | $7.39 | 1,005 |
Orange. (FNCTF) News Headlines
Recent Orange. (FNCTF) News
Similar Companies to Orange. (FNCTF) 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 | -- | -- | -- |