Kubota Corporation (KUBTF) Exchange: PINK
Data as of Oct. 6, 2025
$12.55 ($0.00) 0.00%
Kubota Corporation - Daily Information
Click for more stock information on Kubota Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $12.55 |
| Previous Close | $12.55 |
| High | $12.55 |
| Low | $12.55 |
| Adjusted Open | $12.55 |
| Previous Adjusted Close | $12.55 |
| Adjusted High | $12.55 |
| Adjusted Low | $12.55 |
About Kubota Corporation (KUBTF)
No Description Available
Invest in Kubota Corporation (KUBTF)
Historical Stock Data for Kubota Corporation (KUBTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-10-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5 |
| 2025-10-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-09-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 80,005 |
| 2025-09-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-09-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 50 |
| 2025-09-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-09-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-09-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 15 |
| 2025-09-22 | $12.50 | $13.11 | $12.50 | $12.55 | $12.55 | 2,600 |
| 2025-09-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 5 |
| 2025-09-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-09-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-09-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 818 |
| 2025-09-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 2 |
| 2025-09-12 | $11.80 | $11.94 | $11.80 | $11.94 | $11.94 | 200 |
| 2025-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 46 |
| 2025-09-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 40,000 |
| 2025-09-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 50 |
| 2025-09-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 242 |
| 2025-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2025-09-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 700 |
| 2025-09-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 700 |
| 2025-08-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2025-08-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-08-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-08-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-08-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1 |
| 2025-08-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-08-21 | $11.25 | $12.00 | $11.25 | $11.94 | $11.94 | 2,047 |
| 2025-08-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10 |
| 2025-08-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 48 |
| 2025-08-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5 |
| 2025-08-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5 |
| 2025-08-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 65 |
| 2025-08-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 225 |
| 2025-08-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-08-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 25 |
| 2025-08-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-07-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-07-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 60 |
| 2025-07-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 21 |
| 2025-07-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 183 |
| 2025-07-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 120 |
| 2025-07-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2025-07-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10 |
| 2025-07-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3,100 |
| 2025-07-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3 |
| 2025-07-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 172 |
| 2025-07-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 12 |
| 2025-07-10 | $11.80 | $11.80 | $10.93 | $11.05 | $11.05 | 6,285 |
| 2025-07-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3,068 |
| 2025-07-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 54,902 |
| 2025-07-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 68 |
| 2025-07-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 29 |
| 2025-07-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2025-07-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2025-06-30 | $11.10 | $11.86 | $10.64 | $10.64 | $10.64 | 1,993 |
| 2025-06-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2025-06-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 11,130 |
| 2025-06-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2025-06-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3,800 |
| 2025-06-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 11 |
| 2025-06-20 | $11.25 | $11.25 | $10.85 | $10.85 | $10.85 | 343 |
| 2025-06-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-06-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 30 |
| 2025-06-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-06-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-06-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 200 |
| 2025-06-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100,000 |
| 2025-06-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 266,433 |
| 2025-06-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 25,000 |
| 2025-06-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 300 |
| 2025-06-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-06-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-06-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 200,000 |
| 2025-05-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-05-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2,673 |
| 2025-05-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 15 |
| 2025-05-27 | $11.15 | $11.65 | $11.15 | $11.65 | $11.65 | 735 |
| 2025-05-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2025-05-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2025-05-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2025-05-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
| 2025-05-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-16 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-15 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-14 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 238 |
| 2025-05-13 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-12 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-09 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 3,100 |
| 2025-05-08 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-07 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 7,000 |
| 2025-05-06 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 33 |
| 2025-05-05 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-02 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 10 |
| 2025-05-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-04-30 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-04-29 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-04-28 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-04-25 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 110 |
| 2025-04-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2025-04-23 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 23 |
| 2025-04-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 250 |
| 2025-04-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2025-04-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2025-04-16 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2025-04-15 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2025-04-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 101 |
| 2025-04-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 500 |
| 2025-04-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-04-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5,100 |
| 2025-04-08 | $11.05 | $11.55 | $11.05 | $11.55 | $11.55 | 1,005 |
| 2025-04-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,689 |
| 2025-04-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 50 |
| 2025-04-03 | $12.00 | $12.00 | $11.10 | $11.45 | $11.45 | 3,695 |
| 2025-04-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-04-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 50 |
| 2025-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6,000 |
| 2025-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 460 |
| 2025-03-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 32 |
| 2025-03-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-17 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 3 |
| 2025-03-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-03-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 174 |
| 2025-03-10 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-03-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 5,160 |
| 2025-03-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-03-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 200 |
| 2025-03-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 201 |
| 2025-03-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 25 |
| 2025-02-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 350 |
| 2025-02-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1,405 |
| 2025-02-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,302 |
| 2025-02-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 437 |
| 2025-02-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 150 |
| 2025-02-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 10 |
| 2025-02-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-02-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-02-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2025-02-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-02-07 | $13.15 | $13.15 | $12.45 | $12.45 | $12.45 | 770 |
| 2025-02-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2025-02-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5,859 |
| 2025-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 725 |
| 2025-02-03 | $11.95 | $12.41 | $11.95 | $12.15 | $12.15 | 2,700 |
| 2025-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2025-01-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,670 |
| 2025-01-28 | $12.65 | $12.65 | $11.95 | $11.95 | $11.95 | 860 |
| 2025-01-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2025-01-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2025-01-23 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 406 |
| 2025-01-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2025-01-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 15 |
| 2025-01-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 500 |
| 2025-01-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 892 |
| 2025-01-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-01-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 30 |
| 2025-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 73 |
| 2025-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,839 |
| 2025-01-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10 |
| 2025-01-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 52 |
| 2025-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2024-12-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 230 |
| 2024-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 340,000 |
| 2024-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 9,912 |
| 2024-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,506 |
| 2024-12-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2024-12-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 33 |
| 2024-12-17 | $12.00 | $12.00 | $11.68 | $11.68 | $11.68 | 1,173 |
| 2024-12-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2024-12-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1,003 |
| 2024-12-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 122,627 |
| 2024-12-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2024-12-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 49 |
| 2024-12-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 215 |
| 2024-12-06 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 96 |
| 2024-12-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 540 |
| 2024-12-04 | $12.60 | $12.72 | $12.60 | $12.72 | $12.72 | 4,191 |
| 2024-12-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2024-12-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2024-11-29 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 600 |
| 2024-11-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 11,100 |
| 2024-11-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2024-11-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 100 |
| 2024-11-22 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-11-21 | $12.36 | $12.37 | $12.26 | $12.37 | $12.37 | 7,616 |
| 2024-11-20 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 185 |
| 2024-11-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-11-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2024-11-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 750 |
| 2024-11-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2,925 |
| 2024-11-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 6,611 |
| 2024-11-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2024-11-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2024-11-08 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 331 |
| 2024-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2024-11-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,207 |
| 2024-11-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,605 |
| 2024-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-10-29 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 1,603 |
| 2024-10-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 5 |
| 2024-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,200 |
| 2024-10-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-10-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-10-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2024-10-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-10-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 68 |
| 2024-10-17 | $13.72 | $13.72 | $13.55 | $13.55 | $13.55 | 1,103 |
| 2024-10-16 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 200 |
| 2024-10-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-10-14 | $14.44 | $14.80 | $14.30 | $14.80 | $14.80 | 1,821 |
| 2024-10-11 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-09 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 4 |
| 2024-10-08 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-07 | $14.50 | $14.50 | $14.13 | $14.13 | $14.13 | 1,800 |
| 2024-10-04 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-03 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2024-10-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 200 |
| 2024-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 4 |
| 2024-09-27 | $14.50 | $14.51 | $14.50 | $14.50 | $14.50 | 3,427 |
| 2024-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,193 |
| 2024-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,200 |
| 2024-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 21 |
| 2024-09-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 35 |
| 2024-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 28 |
| 2024-09-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-09-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-09-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-08-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-08-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-08-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-08-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-08-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2024-08-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 61 |
| 2024-08-22 | $14.29 | $14.95 | $14.29 | $14.95 | $14.95 | 4,040 |
| 2024-08-21 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 2,900 |
| 2024-08-20 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-08-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-08-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-08-15 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 10,000 |
| 2024-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,900 |
| 2024-08-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 8,690 |
| 2024-08-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5,000 |
| 2024-08-06 | $12.78 | $12.78 | $12.50 | $12.50 | $12.50 | 11,017 |
| 2024-08-05 | $12.60 | $13.05 | $12.60 | $13.05 | $13.05 | 7,110 |
| 2024-08-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 5 |
| 2024-08-01 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1,221 |
| 2024-07-31 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 8 |
| 2024-07-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 300 |
| 2024-07-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3 |
| 2024-07-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3 |
| 2024-07-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2024-07-24 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2024-07-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 100 |
| 2024-07-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2024-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-07-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-07-16 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 200 |
| 2024-07-15 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-07-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 9 |
| 2024-07-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 55 |
| 2024-07-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 506 |
| 2024-07-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 355 |
| 2024-07-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,434 |
| 2024-07-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-07-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-07-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-07-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-06-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-06-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 130 |
| 2024-06-26 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 1,000 |
| 2024-06-25 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-24 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-20 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 180,000 |
| 2024-06-18 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 60 |
| 2024-06-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-13 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 206 |
| 2024-06-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-06-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2 |
| 2024-06-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-06-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-06-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2024-06-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-06-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-06-03 | $14.16 | $14.20 | $14.16 | $14.20 | $14.20 | 200 |
| 2024-05-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 5 |
| 2024-05-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-05-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 5 |
| 2024-05-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2024-05-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1,900 |
| 2024-05-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 102 |
| 2024-05-22 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 2 |
| 2024-05-21 | $14.70 | $15.04 | $14.70 | $15.04 | $15.04 | 100,069 |
| 2024-05-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1,062 |
| 2024-05-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-05-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 2,657 |
| 2024-05-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-05-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2024-05-13 | $15.61 | $15.65 | $15.61 | $15.65 | $15.65 | 500 |
| 2024-05-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 2 |
| 2024-04-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 2 |
| 2024-04-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 2024-04-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 2 |
| 2024-04-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 375 |
| 2024-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 716 |
| 2024-04-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-04-01 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-28 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-27 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-26 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-25 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-22 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 716 |
| 2024-03-21 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-03-19 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 1,401 |
| 2024-03-18 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 80 |
| 2024-03-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-03-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 219 |
| 2024-03-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-03-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-03-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 219 |
| 2024-03-08 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 143 |
| 2024-03-07 | $14.84 | $15.54 | $14.84 | $15.54 | $15.54 | 2,479 |
| 2024-03-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2024-03-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2024-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-03-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 2 |
| 2024-02-29 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2024-02-28 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2024-02-27 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2024-02-26 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 135 |
| 2024-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-15 | $14.96 | $15.30 | $14.96 | $15.30 | $15.30 | 1,150 |
| 2024-02-14 | $14.65 | $14.84 | $13.90 | $13.90 | $13.90 | 300 |
| 2024-02-13 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2024-02-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 66 |
| 2024-02-09 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 325 |
| 2024-02-08 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2024-02-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2024-02-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1,400 |
| 2024-02-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2024-02-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 500 |
| 2024-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-01-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-01-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 7 |
| 2024-01-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-01-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 25 |
| 2024-01-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 25 |
| 2024-01-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 200 |
| 2024-01-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 225 |
| 2024-01-19 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2024-01-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 46 |
| 2024-01-17 | $14.51 | $14.51 | $14.21 | $14.21 | $14.21 | 1,000 |
| 2024-01-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-01-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-01-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-01-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 225 |
| 2024-01-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-12-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 5 |
| 2023-12-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-12-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2023-12-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 33 |
| 2023-12-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 400 |
| 2023-12-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 0 |
| 2023-12-20 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 0 |
| 2023-12-19 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 0 |
| 2023-12-18 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 0 |
| 2023-12-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 0 |
| 2023-12-14 | $13.70 | $14.16 | $13.66 | $14.16 | $14.00 | 5,805 |
| 2023-12-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 0 |
| 2023-12-12 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 840 |
| 2023-12-11 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 30 |
| 2023-12-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 0 |
| 2023-12-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 40,000 |
| 2023-12-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.81 | 0 |
| 2023-12-05 | $14.08 | $14.08 | $13.97 | $13.97 | $13.81 | 1,229 |
| 2023-12-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 500 |
| 2023-12-01 | $14.28 | $14.38 | $14.28 | $14.38 | $14.22 | 200 |
| 2023-11-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 45 |
| 2023-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 19,300 |
| 2023-11-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 436 |
| 2023-11-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 0 |
| 2023-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 0 |
| 2023-11-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 5 |
| 2023-11-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 0 |
| 2023-11-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 2,167 |
| 2023-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2023-11-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2023-11-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 1,037 |
| 2023-11-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 1 |
| 2023-11-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 1 |
| 2023-11-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 108 |
| 2023-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 38 |
| 2023-11-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-11-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 5,200 |
| 2023-11-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,001 |
| 2023-11-03 | $14.10 | $14.10 | $13.80 | $13.80 | $13.80 | 5,684 |
| 2023-11-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-11-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-26 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 6,200 |
| 2023-10-25 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-10-24 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-10-23 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 800 |
| 2023-10-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-10-19 | $13.57 | $13.68 | $13.57 | $13.68 | $13.68 | 906 |
| 2023-10-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 400 |
| 2023-10-17 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1,699 |
| 2023-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 15,200 |
| 2023-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 11,500 |
| 2023-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 28 |
| 2023-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 361 |
| 2023-10-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 13 |
| 2023-10-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2023-09-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 20 |
| 2023-09-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 5 |
| 2023-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,000 |
| 2023-09-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-09-13 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-09-12 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-09-11 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-09-08 | $15.98 | $15.98 | $15.89 | $15.89 | $15.89 | 672 |
| 2023-09-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1 |
| 2023-09-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-09-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-09-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-08-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 473 |
| 2023-08-30 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 485 |
| 2023-08-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2023-08-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 150 |
| 2023-08-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-08-24 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-08-23 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 372 |
| 2023-08-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-08-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2023-08-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 5,994 |
| 2023-08-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 15 |
| 2023-08-16 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-08-15 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-08-14 | $14.60 | $15.08 | $14.60 | $15.08 | $15.08 | 600 |
| 2023-08-11 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2023-08-10 | $15.57 | $15.57 | $15.56 | $15.56 | $15.56 | 1,977 |
| 2023-08-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-08-08 | $15.40 | $15.50 | $15.40 | $15.50 | $15.50 | 1,600 |
| 2023-08-07 | $15.29 | $15.39 | $15.20 | $15.39 | $15.39 | 900 |
| 2023-08-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 92 |
| 2023-08-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 2 |
| 2023-08-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-08-01 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-07-31 | $15.48 | $15.57 | $15.11 | $15.57 | $15.57 | 1,372 |
| 2023-07-28 | $15.03 | $15.36 | $14.99 | $15.36 | $15.36 | 2,180 |
| 2023-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 104,119 |
| 2023-07-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 2 |
| 2023-07-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-07-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 30,000 |
| 2023-07-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 44 |
| 2023-07-20 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-07-19 | $14.45 | $14.54 | $14.45 | $14.54 | $14.54 | 47,131 |
| 2023-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 31 |
| 2023-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-07-14 | $14.86 | $14.87 | $14.86 | $14.87 | $14.87 | 1,868 |
| 2023-07-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-07-12 | $14.75 | $14.75 | $14.65 | $14.65 | $14.65 | 672 |
| 2023-07-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 412 |
| 2023-07-10 | $14.48 | $14.48 | $14.40 | $14.40 | $14.40 | 668 |
| 2023-07-07 | $13.99 | $14.28 | $13.99 | $14.28 | $14.28 | 608 |
| 2023-07-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2023-07-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-07-03 | $14.90 | $14.90 | $14.80 | $14.80 | $14.80 | 774 |
| 2023-06-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2023-06-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2023-06-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 15 |
| 2023-06-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-06-23 | $14.89 | $14.89 | $14.75 | $14.75 | $14.75 | 279 |
| 2023-06-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-06-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 49 |
| 2023-06-20 | $15.27 | $15.27 | $15.10 | $15.10 | $15.10 | 863 |
| 2023-06-16 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 11 |
| 2023-06-15 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 192 |
| 2023-06-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 204 |
| 2023-06-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 430 |
| 2023-06-12 | $14.46 | $14.53 | $14.46 | $14.53 | $14.53 | 4,698 |
| 2023-06-09 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 658 |
| 2023-06-08 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-06-07 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-06-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-06-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-06-02 | $14.49 | $14.49 | $14.42 | $14.42 | $14.42 | 744 |
| 2023-06-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-05-31 | $13.75 | $13.75 | $13.53 | $13.66 | $13.66 | 3,740 |
| 2023-05-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-05-26 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-05-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 4,023 |
| 2023-05-24 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 453 |
| 2023-05-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 808 |
| 2023-05-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 28 |
| 2023-05-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-05-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-05-17 | $13.85 | $14.45 | $13.85 | $14.45 | $14.45 | 2,566 |
| 2023-05-16 | $14.70 | $14.70 | $14.55 | $14.55 | $14.55 | 341 |
| 2023-05-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 256 |
| 2023-05-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-05-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 5 |
| 2023-05-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-05-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-05-08 | $15.14 | $15.35 | $15.14 | $15.35 | $15.35 | 394 |
| 2023-05-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 1,900 |
| 2023-05-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-05-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-05-02 | $15.30 | $15.30 | $15.10 | $15.10 | $15.10 | 2,676 |
| 2023-05-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2023-04-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 38 |
| 2023-04-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 1 |
| 2023-04-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 477 |
| 2023-04-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 1,201 |
| 2023-04-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 5 |
| 2023-04-21 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 2,998 |
| 2023-04-20 | $15.02 | $15.06 | $14.78 | $14.78 | $14.78 | 1,434 |
| 2023-04-19 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 123 |
| 2023-04-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,188 |
| 2023-04-17 | $14.67 | $14.71 | $14.43 | $14.71 | $14.71 | 4,341 |
| 2023-04-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-04-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 66 |
| 2023-04-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-04-11 | $14.27 | $14.36 | $14.27 | $14.36 | $14.36 | 1,585 |
| 2023-04-10 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 4 |
| 2023-04-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 393 |
| 2023-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-04-04 | $15.25 | $15.30 | $14.96 | $15.20 | $15.20 | 3,071 |
| 2023-04-03 | $15.24 | $15.24 | $15.23 | $15.23 | $15.23 | 3,382 |
| 2023-03-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 125 |
| 2023-03-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2023-03-29 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 771 |
| 2023-03-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-03-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 21 |
| 2023-03-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-03-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-03-22 | $14.83 | $14.95 | $14.70 | $14.95 | $14.95 | 2,017 |
| 2023-03-21 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 1,396 |
| 2023-03-20 | $14.82 | $14.82 | $14.77 | $14.77 | $14.77 | 1,086 |
| 2023-03-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-03-16 | $14.71 | $14.71 | $14.65 | $14.65 | $14.65 | 867 |
| 2023-03-15 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 5,000 |
| 2023-03-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 15 |
| 2023-03-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2023-03-10 | $15.44 | $15.69 | $15.29 | $15.29 | $15.29 | 6,148 |
| 2023-03-09 | $15.58 | $15.69 | $15.58 | $15.69 | $15.69 | 1,515 |
| 2023-03-08 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2023-03-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2023-03-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 321 |
| 2023-03-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 108 |
| 2023-03-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2023-03-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,580 |
| 2023-02-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-02-27 | $15.06 | $15.10 | $15.06 | $15.10 | $15.10 | 1,545 |
| 2023-02-24 | $15.03 | $15.03 | $14.93 | $14.93 | $14.93 | 858 |
| 2023-02-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-02-22 | $14.91 | $14.91 | $14.87 | $14.87 | $14.87 | 348 |
| 2023-02-21 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-02-17 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 108 |
| 2023-02-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 167 |
| 2023-02-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-02-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 75 |
| 2023-02-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2023-02-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 300 |
| 2023-02-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,700 |
| 2023-02-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-02-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-02-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 73 |
| 2023-02-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2023-02-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2023-02-01 | $14.81 | $15.03 | $14.81 | $14.95 | $14.95 | 4,452 |
| 2023-01-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 55 |
| 2023-01-30 | $14.85 | $14.85 | $14.74 | $14.74 | $14.74 | 689 |
| 2023-01-27 | $14.94 | $14.94 | $14.74 | $14.74 | $14.74 | 1,706 |
| 2023-01-26 | $14.85 | $14.89 | $14.85 | $14.89 | $14.89 | 346 |
| 2023-01-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 200 |
| 2023-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,200 |
| 2023-01-23 | $14.56 | $14.56 | $14.49 | $14.50 | $14.50 | 4,842 |
| 2023-01-20 | $14.65 | $14.71 | $14.65 | $14.71 | $14.71 | 547 |
| 2023-01-19 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,443 |
| 2023-01-18 | $14.74 | $14.74 | $14.70 | $14.70 | $14.70 | 777 |
| 2023-01-17 | $14.58 | $14.66 | $14.58 | $14.60 | $14.60 | 1,713 |
| 2023-01-13 | $14.40 | $14.48 | $14.40 | $14.48 | $14.48 | 8,611 |
| 2023-01-12 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 974 |
| 2023-01-11 | $14.26 | $14.30 | $14.20 | $14.20 | $14.20 | 760 |
| 2023-01-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-01-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 2,605 |
| 2023-01-06 | $14.09 | $14.09 | $14.07 | $14.07 | $14.07 | 2,107 |
| 2023-01-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-01-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-01-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 18 |
| 2022-12-30 | $14.11 | $14.15 | $13.90 | $13.90 | $13.90 | 50,916 |
| 2022-12-29 | $13.47 | $13.70 | $13.47 | $13.70 | $13.70 | 212 |
| 2022-12-28 | $14.11 | $14.11 | $13.34 | $13.34 | $13.18 | 19,944 |
| 2022-12-27 | $14.13 | $14.13 | $13.37 | $13.37 | $13.21 | 1,100 |
| 2022-12-23 | $13.58 | $13.75 | $13.58 | $13.75 | $13.59 | 805 |
| 2022-12-22 | $13.72 | $13.72 | $13.72 | $13.72 | $13.56 | 1 |
| 2022-12-21 | $13.72 | $13.72 | $13.72 | $13.72 | $13.56 | 700 |
| 2022-12-20 | $13.98 | $14.35 | $13.98 | $14.35 | $14.18 | 2,360 |
| 2022-12-19 | $14.72 | $14.72 | $14.01 | $14.40 | $14.23 | 6,850 |
| 2022-12-16 | $13.76 | $14.55 | $13.76 | $14.40 | $14.23 | 1,514 |
| 2022-12-15 | $14.55 | $14.55 | $14.42 | $14.42 | $14.25 | 213 |
| 2022-12-14 | $14.49 | $14.70 | $14.49 | $14.70 | $14.53 | 16,852 |
| 2022-12-13 | $14.59 | $14.70 | $14.59 | $14.70 | $14.53 | 1,192 |
| 2022-12-12 | $14.99 | $14.99 | $14.28 | $14.55 | $14.38 | 7,755 |
| 2022-12-09 | $14.29 | $14.55 | $14.29 | $14.55 | $14.38 | 940 |
| 2022-12-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.13 | 0 |
| 2022-12-07 | $14.06 | $14.30 | $14.06 | $14.30 | $14.13 | 1,128 |
| 2022-12-06 | $14.16 | $14.30 | $14.16 | $14.30 | $14.13 | 4,258 |
| 2022-12-05 | $15.20 | $15.20 | $14.38 | $14.45 | $14.28 | 3,454 |
| 2022-12-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.67 | 100 |
| 2022-12-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.52 | 1,000 |
| 2022-11-30 | $14.96 | $15.05 | $14.70 | $15.05 | $14.87 | 1,220 |
| 2022-11-29 | $14.44 | $15.20 | $14.44 | $14.65 | $14.48 | 2,480 |
| 2022-11-28 | $15.15 | $15.15 | $14.71 | $15.10 | $14.92 | 1,072 |
| 2022-11-25 | $14.77 | $15.10 | $14.77 | $15.10 | $14.92 | 332 |
| 2022-11-23 | $14.50 | $15.12 | $14.50 | $15.00 | $15.00 | 1,355 |
| 2022-11-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-11-21 | $14.88 | $14.88 | $14.40 | $14.40 | $14.40 | 1,118 |
| 2022-11-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2 |
| 2022-11-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 163 |
| 2022-11-16 | $15.22 | $15.22 | $14.56 | $14.65 | $14.65 | 5,267 |
| 2022-11-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 148 |
| 2022-11-14 | $14.21 | $14.92 | $14.21 | $14.70 | $14.70 | 1,855 |
| 2022-11-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 775 |
| 2022-11-10 | $14.00 | $14.15 | $14.00 | $14.15 | $14.15 | 516 |
| 2022-11-09 | $14.00 | $14.02 | $14.00 | $14.00 | $14.00 | 1,387 |
| 2022-11-08 | $14.80 | $14.84 | $14.33 | $14.72 | $14.72 | 3,979 |
| 2022-11-07 | $14.15 | $14.38 | $14.15 | $14.38 | $14.38 | 4,800 |
| 2022-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 85 |
| 2022-11-03 | $14.36 | $14.36 | $14.10 | $14.25 | $14.25 | 9,824 |
| 2022-11-02 | $13.90 | $14.62 | $13.90 | $14.40 | $14.40 | 4,120 |
| 2022-11-01 | $14.21 | $14.25 | $14.21 | $14.25 | $14.25 | 1,242 |
| 2022-10-31 | $14.27 | $14.27 | $14.00 | $14.00 | $14.00 | 636 |
| 2022-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-10-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-10-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-10-25 | $13.25 | $13.91 | $13.25 | $13.60 | $13.60 | 5,598 |
| 2022-10-24 | $13.69 | $13.69 | $13.21 | $13.45 | $13.45 | 2,133 |
| 2022-10-21 | $13.30 | $13.35 | $12.93 | $13.35 | $13.35 | 1,778 |
| 2022-10-20 | $13.67 | $13.67 | $13.40 | $13.40 | $13.40 | 956 |
| 2022-10-19 | $13.14 | $13.30 | $13.14 | $13.30 | $13.30 | 1,403 |
| 2022-10-18 | $13.42 | $13.55 | $13.42 | $13.55 | $13.55 | 1,878 |
| 2022-10-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1,413 |
| 2022-10-14 | $13.39 | $13.50 | $13.39 | $13.50 | $13.50 | 1,118 |
| 2022-10-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2022-10-12 | $13.12 | $13.50 | $13.12 | $13.50 | $13.50 | 7,770 |
| 2022-10-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-10-10 | $14.28 | $14.28 | $14.10 | $14.10 | $14.10 | 702 |
| 2022-10-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 52 |
| 2022-10-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 29 |
| 2022-10-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 5,684 |
| 2022-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 63 |
| 2022-10-03 | $13.88 | $14.30 | $13.87 | $14.30 | $14.30 | 9,912 |
| 2022-09-30 | $14.33 | $14.37 | $13.61 | $13.61 | $13.61 | 71,965 |
| 2022-09-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 124 |
| 2022-09-28 | $13.54 | $14.24 | $13.54 | $14.24 | $14.24 | 719 |
| 2022-09-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 422 |
| 2022-09-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-23 | $14.12 | $14.30 | $14.03 | $14.30 | $14.30 | 1,825 |
| 2022-09-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 536 |
| 2022-09-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-09-20 | $15.00 | $15.00 | $14.93 | $14.95 | $14.95 | 536 |
| 2022-09-19 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 16,888 |
| 2022-09-16 | $15.37 | $15.37 | $15.20 | $15.20 | $15.20 | 400 |
| 2022-09-15 | $14.70 | $14.92 | $14.70 | $14.92 | $14.92 | 1,074 |
| 2022-09-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2022-09-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 12 |
| 2022-09-12 | $15.83 | $15.83 | $15.47 | $15.52 | $15.52 | 1,407 |
| 2022-09-09 | $14.99 | $15.74 | $14.99 | $15.30 | $15.30 | 2,904 |
| 2022-09-08 | $14.56 | $14.90 | $14.56 | $14.90 | $14.90 | 4,062 |
| 2022-09-07 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1,197 |
| 2022-09-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-09-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 3,930 |
| 2022-09-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 7,000 |
| 2022-08-31 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 41 |
| 2022-08-30 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 100 |
| 2022-08-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 222 |
| 2022-08-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-08-25 | $15.57 | $15.90 | $15.57 | $15.90 | $15.90 | 222 |
| 2022-08-24 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 725 |
| 2022-08-23 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2022-08-22 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 2,100 |
| 2022-08-19 | $16.87 | $16.87 | $16.55 | $16.55 | $16.55 | 1,479 |
| 2022-08-18 | $16.78 | $16.78 | $16.63 | $16.63 | $16.63 | 1,106 |
| 2022-08-17 | $16.50 | $16.58 | $16.46 | $16.58 | $16.58 | 2,095 |
| 2022-08-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-15 | $17.07 | $17.07 | $16.75 | $16.75 | $16.75 | 934 |
| 2022-08-12 | $16.82 | $16.82 | $16.65 | $16.65 | $16.65 | 5,034 |
| 2022-08-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-08-10 | $15.92 | $16.15 | $15.92 | $16.15 | $16.15 | 495 |
| 2022-08-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-08-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-08-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 47 |
| 2022-08-04 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-08-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 200 |
| 2022-08-02 | $16.29 | $16.35 | $16.29 | $16.35 | $16.35 | 420 |
| 2022-08-01 | $17.48 | $17.58 | $17.20 | $17.20 | $17.20 | 1,491 |
| 2022-07-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 20 |
| 2022-07-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 3 |
| 2022-07-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 58 |
| 2022-07-26 | $16.70 | $16.80 | $16.40 | $16.40 | $16.40 | 19,100 |
| 2022-07-25 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,073 |
| 2022-07-22 | $16.98 | $17.08 | $16.75 | $16.75 | $16.75 | 835 |
| 2022-07-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 3 |
| 2022-07-20 | $15.68 | $15.90 | $15.68 | $15.90 | $15.90 | 994 |
| 2022-07-19 | $15.44 | $16.20 | $15.44 | $15.80 | $15.80 | 2,663 |
| 2022-07-18 | $15.73 | $15.80 | $14.95 | $14.95 | $14.95 | 8,494 |
| 2022-07-15 | $15.53 | $15.53 | $15.40 | $15.40 | $15.40 | 16,984 |
| 2022-07-14 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-07-13 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 59 |
| 2022-07-12 | $15.63 | $15.71 | $15.63 | $15.71 | $15.71 | 432 |
| 2022-07-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 13 |
| 2022-07-08 | $15.12 | $15.45 | $15.12 | $15.45 | $15.45 | 634 |
| 2022-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 115 |
| 2022-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-05 | $14.43 | $15.26 | $14.43 | $15.05 | $15.05 | 1,962 |
| 2022-07-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-06-30 | $14.44 | $14.50 | $14.44 | $14.50 | $14.50 | 674 |
| 2022-06-29 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 2,300 |
| 2022-06-28 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-06-27 | $15.83 | $15.92 | $15.83 | $15.92 | $15.92 | 577 |
| 2022-06-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 700 |
| 2022-06-23 | $15.18 | $15.34 | $15.00 | $15.00 | $15.00 | 3,666 |
| 2022-06-22 | $15.16 | $15.25 | $15.16 | $15.25 | $15.25 | 10,301 |
| 2022-06-21 | $15.61 | $15.61 | $15.16 | $15.16 | $15.16 | 413 |
| 2022-06-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 14 |
| 2022-06-16 | $16.56 | $16.56 | $15.71 | $16.00 | $16.00 | 2,642 |
| 2022-06-15 | $16.04 | $16.40 | $16.04 | $16.40 | $16.40 | 10,200 |
| 2022-06-14 | $16.48 | $16.48 | $16.40 | $16.40 | $16.40 | 1,752 |
| 2022-06-13 | $16.56 | $16.68 | $16.56 | $16.68 | $16.68 | 629 |
| 2022-06-10 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 7,210 |
| 2022-06-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 22 |
| 2022-06-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2022-06-07 | $18.90 | $18.90 | $18.57 | $18.57 | $18.57 | 237 |
| 2022-06-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 200 |
| 2022-06-03 | $18.83 | $18.83 | $18.65 | $18.65 | $18.65 | 420 |
| 2022-06-02 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-06-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 70 |
| 2022-05-31 | $18.62 | $18.66 | $18.26 | $18.26 | $18.26 | 1,893 |
| 2022-05-27 | $18.24 | $18.30 | $18.24 | $18.30 | $18.30 | 510 |
| 2022-05-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 21 |
| 2022-05-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 370 |
| 2022-05-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-05-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2022-05-20 | $17.98 | $17.98 | $17.66 | $17.66 | $17.66 | 151,506 |
| 2022-05-19 | $17.52 | $17.65 | $17.52 | $17.65 | $17.65 | 1,058 |
| 2022-05-18 | $18.00 | $18.00 | $17.57 | $17.57 | $17.57 | 704 |
| 2022-05-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-05-16 | $17.78 | $17.82 | $17.49 | $17.82 | $17.82 | 1,313 |
| 2022-05-13 | $17.85 | $17.90 | $17.52 | $17.90 | $17.90 | 1,308 |
| 2022-05-12 | $17.36 | $17.50 | $17.36 | $17.45 | $17.45 | 2,898 |
| 2022-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 66 |
| 2022-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4 |
| 2022-05-06 | $17.14 | $17.36 | $17.14 | $17.25 | $17.25 | 16,433 |
| 2022-05-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,900 |
| 2022-05-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-05-03 | $17.50 | $17.71 | $17.25 | $17.25 | $17.25 | 2,144 |
| 2022-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 208 |
| 2022-04-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-04-28 | $16.40 | $16.85 | $16.40 | $16.85 | $16.85 | 866 |
| 2022-04-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-04-26 | $16.54 | $16.70 | $16.54 | $16.55 | $16.55 | 302 |
| 2022-04-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 302 |
| 2022-04-22 | $18.11 | $18.11 | $17.50 | $17.50 | $17.50 | 3,458 |
| 2022-04-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 311 |
| 2022-04-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1,226 |
| 2022-04-19 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-04-18 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1,226 |
| 2022-04-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-04-13 | $17.11 | $17.35 | $17.04 | $17.35 | $17.35 | 1,538 |
| 2022-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 124 |
| 2022-04-11 | $18.08 | $18.08 | $17.60 | $18.00 | $18.00 | 2,582 |
| 2022-04-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-04-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-04-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 145 |
| 2022-04-05 | $18.63 | $18.63 | $18.05 | $18.20 | $18.20 | 459 |
| 2022-04-04 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-04-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 245 |
| 2022-03-31 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,315 |
| 2022-03-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 40 |
| 2022-03-29 | $19.03 | $19.04 | $19.03 | $19.04 | $19.04 | 650 |
| 2022-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 304 |
| 2022-03-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2022-03-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 19,024 |
| 2022-03-23 | $19.78 | $19.90 | $19.55 | $19.55 | $19.55 | 1,318 |
| 2022-03-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1,813 |
| 2022-03-21 | $19.15 | $19.15 | $18.56 | $18.61 | $18.61 | 450 |
| 2022-03-18 | $18.50 | $18.61 | $18.50 | $18.61 | $18.61 | 450 |
| 2022-03-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 300 |
| 2022-03-16 | $18.34 | $18.44 | $18.34 | $18.44 | $18.44 | 16,010 |
| 2022-03-15 | $18.07 | $18.07 | $17.97 | $17.97 | $17.97 | 675 |
| 2022-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 165 |
| 2022-03-11 | $17.16 | $17.93 | $17.16 | $17.78 | $17.78 | 10,359 |
| 2022-03-10 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1,265 |
| 2022-03-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 43 |
| 2022-03-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 110 |
| 2022-03-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-03-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 623 |
| 2022-03-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 275 |
| 2022-03-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,950 |
| 2022-02-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 292 |
| 2022-02-25 | $17.47 | $17.47 | $17.43 | $17.43 | $17.43 | 440 |
| 2022-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2022-02-23 | $17.84 | $18.00 | $17.84 | $18.00 | $18.00 | 4,079 |
| 2022-02-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6 |
| 2022-02-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 350 |
| 2022-02-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 52 |
| 2022-02-16 | $17.91 | $18.15 | $17.91 | $18.15 | $18.15 | 463 |
| 2022-02-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 343 |
| 2022-02-14 | $19.78 | $19.78 | $19.59 | $19.59 | $19.59 | 305 |
| 2022-02-11 | $21.12 | $21.12 | $20.63 | $20.63 | $20.63 | 807 |
| 2022-02-10 | $20.94 | $21.18 | $20.84 | $20.84 | $20.84 | 16,525 |
| 2022-02-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 25,030 |
| 2022-02-08 | $21.00 | $21.28 | $20.83 | $21.28 | $21.28 | 620 |
| 2022-02-07 | $20.33 | $20.82 | $20.33 | $20.82 | $20.82 | 252 |
| 2022-02-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-02-02 | $21.04 | $21.40 | $21.00 | $21.40 | $21.40 | 1,700 |
| 2022-02-01 | $21.45 | $21.45 | $21.00 | $21.00 | $21.00 | 4,380 |
| 2022-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 202 |
| 2022-01-28 | $21.21 | $21.22 | $21.00 | $21.00 | $21.00 | 1,544 |
| 2022-01-27 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 114 |
| 2022-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-01-25 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 1,140 |
| 2022-01-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,060 |
| 2022-01-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-01-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-01-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 399 |
| 2022-01-18 | $21.61 | $21.85 | $21.61 | $21.85 | $21.85 | 399 |
| 2022-01-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 503 |
| 2022-01-13 | $22.55 | $23.75 | $22.51 | $23.26 | $23.26 | 1,490 |
| 2022-01-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-01-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-01-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-01-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 16 |
| 2022-01-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-01-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-01-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 128 |
| 2022-01-03 | $22.63 | $22.63 | $22.27 | $22.39 | $22.39 | 524 |
| 2021-12-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-12-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 14 |
| 2021-12-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2021-12-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 58 |
| 2021-12-23 | $21.60 | $22.75 | $21.60 | $22.75 | $22.57 | 508 |
| 2021-12-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 522 |
| 2021-12-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.36 | 1,600 |
| 2021-12-20 | $22.55 | $22.55 | $22.19 | $22.19 | $22.01 | 1,140 |
| 2021-12-17 | $23.08 | $23.08 | $23.08 | $23.08 | $22.90 | 1,143 |
| 2021-12-16 | $22.44 | $23.18 | $22.44 | $23.18 | $23.00 | 1,314 |
| 2021-12-15 | $22.86 | $22.90 | $21.66 | $22.05 | $21.87 | 1,271 |
| 2021-12-14 | $21.77 | $22.57 | $21.77 | $22.01 | $21.83 | 882 |
| 2021-12-13 | $21.77 | $22.00 | $21.77 | $22.00 | $21.82 | 382 |
| 2021-12-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-12-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-12-08 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-12-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 42 |
| 2021-12-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 64 |
| 2021-12-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 16 |
| 2021-12-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 10 |
| 2021-12-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-11-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 271 |
| 2021-11-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.77 | 0 |
| 2021-11-26 | $21.15 | $21.95 | $21.15 | $21.95 | $21.77 | 700 |
| 2021-11-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.58 | 311 |
| 2021-11-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 0 |
| 2021-11-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 58 |
| 2021-11-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 0 |
| 2021-11-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 1,170 |
| 2021-11-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 0 |
| 2021-11-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 0 |
| 2021-11-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 314 |
| 2021-11-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.17 | 128 |
| 2021-11-11 | $20.83 | $20.83 | $20.01 | $20.65 | $20.49 | 644 |
| 2021-11-10 | $21.01 | $21.01 | $20.47 | $20.47 | $20.31 | 870 |
| 2021-11-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 9 |
| 2021-11-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 9 |
| 2021-11-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 16 |
| 2021-11-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 0 |
| 2021-11-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 454 |
| 2021-11-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.51 | 0 |
| 2021-11-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.51 | 0 |
| 2021-10-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.51 | 100 |
| 2021-10-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.54 | 0 |
| 2021-10-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.54 | 0 |
| 2021-10-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.54 | 50 |
| 2021-10-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.54 | 0 |
| 2021-10-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.54 | 100 |
| 2021-10-21 | $21.23 | $21.23 | $21.23 | $21.23 | $21.06 | 571 |
| 2021-10-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 24 |
| 2021-10-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 4,010 |
| 2021-10-18 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 50 |
| 2021-10-15 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 900 |
| 2021-10-14 | $20.12 | $20.12 | $20.12 | $20.12 | $19.96 | 3 |
| 2021-10-13 | $20.40 | $20.40 | $20.12 | $20.12 | $19.96 | 380 |
| 2021-10-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.24 | 51 |
| 2021-10-11 | $20.13 | $20.40 | $20.13 | $20.40 | $20.24 | 1,996 |
| 2021-10-08 | $20.57 | $20.57 | $20.09 | $20.09 | $19.93 | 4,000 |
| 2021-10-07 | $20.72 | $20.82 | $20.72 | $20.72 | $20.55 | 2,395 |
| 2021-10-06 | $20.38 | $20.38 | $19.57 | $19.57 | $19.41 | 16,898 |
| 2021-10-05 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 0 |
| 2021-10-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 108 |
| 2021-10-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 4 |
| 2021-09-30 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 6 |
| 2021-09-29 | $22.26 | $22.26 | $22.26 | $22.26 | $22.08 | 6,069 |
| 2021-09-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.04 | 260 |
| 2021-09-27 | $22.80 | $22.80 | $22.50 | $22.50 | $22.32 | 200 |
| 2021-09-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 0 |
| 2021-09-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 1,800 |
| 2021-09-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 201 |
| 2021-09-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.71 | 19 |
| 2021-09-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.71 | 228 |
| 2021-09-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 413 |
| 2021-09-16 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 7 |
| 2021-09-15 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 0 |
| 2021-09-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 23 |
| 2021-09-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 30 |
| 2021-09-10 | $22.49 | $22.49 | $22.29 | $22.29 | $22.11 | 4,245 |
| 2021-09-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 280 |
| 2021-09-08 | $23.14 | $23.14 | $23.14 | $23.14 | $22.96 | 154 |
| 2021-09-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.68 | 0 |
| 2021-09-03 | $21.92 | $21.92 | $20.89 | $21.85 | $21.68 | 800 |
| 2021-09-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 0 |
| 2021-09-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 0 |
| 2021-08-31 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 0 |
| 2021-08-30 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 0 |
| 2021-08-27 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 878 |
| 2021-08-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.66 | 122 |
| 2021-08-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.66 | 1,050 |
| 2021-08-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.56 | 100 |
| 2021-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.89 | 77 |
| 2021-08-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.89 | 0 |
| 2021-08-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.89 | 1,123 |
| 2021-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 10 |
| 2021-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 4 |
| 2021-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 245 |
| 2021-08-13 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 20 |
| 2021-08-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 0 |
| 2021-08-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 0 |
| 2021-08-10 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 20 |
| 2021-08-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 0 |
| 2021-08-06 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 266 |
| 2021-08-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.75 | 875 |
| 2021-08-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.91 | 0 |
| 2021-08-03 | $21.91 | $22.09 | $21.91 | $22.09 | $21.91 | 784 |
| 2021-08-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 0 |
| 2021-07-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 0 |
| 2021-07-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.55 | 8 |
| 2021-07-28 | $21.16 | $21.72 | $21.16 | $21.72 | $21.55 | 933 |
| 2021-07-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.17 | 0 |
| 2021-07-26 | $20.37 | $20.37 | $20.33 | $20.33 | $20.17 | 778 |
| 2021-07-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 61 |
| 2021-07-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 43 |
| 2021-07-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2021-07-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2021-07-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2021-07-16 | $20.81 | $20.85 | $20.81 | $20.85 | $20.68 | 805 |
| 2021-07-15 | $20.53 | $20.53 | $20.53 | $20.53 | $20.36 | 1,091 |
| 2021-07-14 | $21.33 | $21.33 | $21.08 | $21.08 | $20.91 | 24,999 |
| 2021-07-13 | $21.16 | $21.20 | $21.00 | $21.00 | $20.83 | 1,335 |
| 2021-07-12 | $20.39 | $20.39 | $20.39 | $20.39 | $20.23 | 17 |
| 2021-07-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.23 | 19,075 |
| 2021-07-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.23 | 125 |
| 2021-07-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 4,000 |
| 2021-07-06 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 95 |
| 2021-07-02 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 200 |
| 2021-07-01 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 0 |
| 2021-06-30 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 160 |
| 2021-06-29 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 303 |
| 2021-06-28 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 14 |
| 2021-06-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 0 |
| 2021-06-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 198 |
| 2021-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 13 |
| 2021-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 711 |
| 2021-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 0 |
| 2021-06-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 446 |
| 2021-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 0 |
| 2021-06-16 | $21.20 | $21.20 | $21.00 | $21.00 | $20.83 | 357 |
| 2021-06-15 | $21.13 | $21.13 | $21.13 | $21.13 | $20.96 | 419 |
| 2021-06-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.31 | 0 |
| 2021-06-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.31 | 38,024 |
| 2021-06-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.31 | 176 |
| 2021-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.82 | 201 |
| 2021-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 700 |
| 2021-06-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.68 | 0 |
| 2021-06-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.68 | 135 |
| 2021-06-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.68 | 142 |
| 2021-06-02 | $22.27 | $22.39 | $22.27 | $22.39 | $22.21 | 200 |
| 2021-06-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 110 |
| 2021-05-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.20 | 1,020 |
| 2021-05-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.20 | 360 |
| 2021-05-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 0 |
| 2021-05-25 | $24.85 | $24.85 | $23.17 | $23.90 | $23.71 | 1,138 |
| 2021-05-24 | $23.17 | $23.17 | $23.12 | $23.12 | $22.94 | 210 |
| 2021-05-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.72 | 0 |
| 2021-05-20 | $22.73 | $22.90 | $22.73 | $22.90 | $22.72 | 1,570 |
| 2021-05-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.33 | 150 |
| 2021-05-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 51 |
| 2021-05-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 0 |
| 2021-05-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 2 |
| 2021-05-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 0 |
| 2021-05-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 56 |
| 2021-05-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.24 | 104 |
| 2021-05-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 215 |
| 2021-05-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 4 |
| 2021-05-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 1,691 |
| 2021-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 48 |
| 2021-05-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 0 |
| 2021-05-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 2,000 |
| 2021-04-30 | $23.60 | $24.10 | $23.60 | $23.60 | $23.41 | 1,449 |
| 2021-04-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 6 |
| 2021-04-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 1,205 |
| 2021-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 0 |
| 2021-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 0 |
| 2021-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 75 |
| 2021-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 2 |
| 2021-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 320 |
| 2021-04-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 31,303 |
| 2021-04-19 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 0 |
| 2021-04-16 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 0 |
| 2021-04-15 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 22 |
| 2021-04-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 210 |
| 2021-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 0 |
| 2021-04-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 376 |
| 2021-04-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.60 | 277 |
| 2021-04-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 32 |
| 2021-04-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2021-04-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2021-04-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2021-04-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2021-03-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 1 |
| 2021-03-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 900 |
| 2021-03-29 | $23.41 | $23.41 | $22.23 | $22.23 | $22.05 | 733 |
| 2021-03-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2021-03-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 359 |
| 2021-03-24 | $23.16 | $23.16 | $23.16 | $23.16 | $22.98 | 0 |
| 2021-03-23 | $23.16 | $23.16 | $23.16 | $23.16 | $22.98 | 0 |
| 2021-03-22 | $23.16 | $23.16 | $23.16 | $23.16 | $22.98 | 88 |
| 2021-03-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.98 | 0 |
| 2021-03-18 | $23.16 | $23.16 | $23.16 | $23.16 | $22.98 | 1,133 |
| 2021-03-17 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 16 |
| 2021-03-16 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 0 |
| 2021-03-15 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 0 |
| 2021-03-12 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 0 |
| 2021-03-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 0 |
| 2021-03-10 | $22.52 | $22.63 | $22.52 | $22.63 | $22.45 | 619 |
| 2021-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 500 |
| 2021-03-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 3 |
| 2021-03-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 33 |
| 2021-03-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 0 |
| 2021-03-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 168 |
| 2021-03-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.11 | 0 |
| 2021-03-01 | $23.70 | $23.70 | $23.30 | $23.30 | $23.11 | 402 |
| 2021-02-26 | $23.00 | $23.00 | $22.38 | $22.38 | $22.20 | 812 |
| 2021-02-25 | $23.31 | $23.82 | $23.31 | $23.31 | $23.12 | 600 |
| 2021-02-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.12 | 0 |
| 2021-02-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.12 | 600 |
| 2021-02-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 324 |
| 2021-02-19 | $23.86 | $23.86 | $23.78 | $23.78 | $23.59 | 517 |
| 2021-02-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.55 | 0 |
| 2021-02-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.55 | 9 |
| 2021-02-16 | $24.18 | $24.18 | $23.74 | $23.74 | $23.55 | 1,041 |
| 2021-02-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.69 | 0 |
| 2021-02-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.69 | 167 |
| 2021-02-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.91 | 553 |
| 2021-02-09 | $24.14 | $24.14 | $24.10 | $24.10 | $23.91 | 553 |
| 2021-02-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 19 |
| 2021-02-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 54 |
| 2021-02-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 22 |
| 2021-02-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 118 |
| 2021-02-02 | $23.12 | $23.12 | $23.00 | $23.00 | $22.82 | 702 |
| 2021-02-01 | $22.40 | $23.12 | $22.40 | $22.90 | $22.72 | 1,359 |
| 2021-01-29 | $22.50 | $22.50 | $22.40 | $22.40 | $22.22 | 1,726 |
| 2021-01-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.60 | 1,302 |
| 2021-01-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 23 |
| 2021-01-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 3,280 |
| 2021-01-25 | $22.15 | $23.06 | $22.15 | $23.06 | $22.88 | 963 |
| 2021-01-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.21 | 0 |
| 2021-01-21 | $22.85 | $23.40 | $22.85 | $23.40 | $23.21 | 1,180 |
| 2021-01-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 0 |
| 2021-01-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 0 |
| 2021-01-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 0 |
| 2021-01-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 0 |
| 2021-01-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 0 |
| 2021-01-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.18 | 280 |
| 2021-01-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.00 | 506 |
| 2021-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.07 | 225 |
| 2021-01-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.54 | 731 |
| 2021-01-06 | $20.71 | $21.10 | $20.71 | $21.10 | $20.93 | 1,231 |
| 2021-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 0 |
| 2021-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 18 |
| 2020-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 106 |
| 2020-12-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 3 |
| 2020-12-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 18,655 |
| 2020-12-28 | $21.26 | $21.75 | $21.26 | $21.28 | $20.93 | 2 |
| 2020-12-24 | $21.28 | $21.28 | $21.28 | $21.28 | $20.93 | 0 |
| 2020-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $20.93 | 2 |
| 2020-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $20.93 | 1,157 |
| 2020-12-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.64 | 285 |
| 2020-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2020-12-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2020-12-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2020-12-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2020-12-14 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 600 |
| 2020-12-11 | $21.39 | $21.46 | $21.20 | $21.20 | $20.86 | 2,008 |
| 2020-12-10 | $20.65 | $20.65 | $20.65 | $20.65 | $20.31 | 508 |
| 2020-12-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.31 | 0 |
| 2020-12-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.31 | 0 |
| 2020-12-07 | $20.32 | $20.65 | $20.32 | $20.65 | $20.31 | 508 |
| 2020-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 0 |
| 2020-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 0 |
| 2020-12-02 | $21.32 | $21.32 | $21.00 | $21.00 | $20.66 | 322 |
| 2020-12-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 40 |
| 2020-11-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-11-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-11-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-11-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-11-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 40 |
| 2020-11-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-11-19 | $20.76 | $20.76 | $20.55 | $20.55 | $20.22 | 336 |
| 2020-11-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.18 | 128 |
| 2020-11-17 | $20.47 | $20.47 | $20.24 | $20.24 | $19.91 | 428 |
| 2020-11-16 | $19.86 | $20.15 | $19.86 | $20.15 | $19.82 | 409 |
| 2020-11-13 | $19.44 | $19.80 | $19.44 | $19.80 | $19.48 | 1,652 |
| 2020-11-12 | $20.89 | $20.89 | $20.45 | $20.45 | $20.12 | 431 |
| 2020-11-11 | $19.49 | $19.49 | $19.10 | $19.10 | $18.79 | 8,350 |
| 2020-11-10 | $18.62 | $18.62 | $18.62 | $18.62 | $18.32 | 0 |
| 2020-11-09 | $18.62 | $18.62 | $18.62 | $18.62 | $18.32 | 0 |
| 2020-11-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.32 | 0 |
| 2020-11-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.32 | 302 |
| 2020-11-04 | $18.28 | $18.28 | $18.28 | $18.28 | $17.98 | 0 |
| 2020-11-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.98 | 391 |
| 2020-11-02 | $17.17 | $17.17 | $17.17 | $17.17 | $16.89 | 1,054 |
| 2020-10-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.07 | 0 |
| 2020-10-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.07 | 36 |
| 2020-10-28 | $17.20 | $17.35 | $17.20 | $17.35 | $17.07 | 3,587 |
| 2020-10-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 48 |
| 2020-10-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 2 |
| 2020-10-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 446 |
| 2020-10-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 200 |
| 2020-10-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2020-10-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 60 |
| 2020-10-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 11 |
| 2020-10-09 | $18.67 | $18.67 | $18.40 | $18.40 | $18.10 | 460 |
| 2020-10-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.95 | 0 |
| 2020-10-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.95 | 301 |
| 2020-10-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-10-02 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 33 |
| 2020-10-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 1 |
| 2020-09-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-24 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-23 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-22 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-18 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-17 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 0 |
| 2020-09-16 | $18.25 | $18.25 | $18.05 | $18.05 | $17.76 | 462 |
| 2020-09-15 | $18.16 | $18.16 | $18.16 | $18.16 | $17.86 | 0 |
| 2020-09-14 | $18.16 | $18.16 | $18.16 | $18.16 | $17.86 | 60 |
| 2020-09-11 | $18.16 | $18.16 | $18.16 | $18.16 | $17.86 | 0 |
| 2020-09-10 | $18.16 | $18.16 | $18.16 | $18.16 | $17.86 | 100 |
| 2020-09-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.41 | 0 |
| 2020-09-08 | $17.45 | $17.70 | $17.45 | $17.70 | $17.41 | 492 |
| 2020-09-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 20 |
| 2020-09-03 | $18.63 | $18.63 | $18.05 | $18.05 | $17.76 | 504 |
| 2020-09-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-09-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 1 |
| 2020-08-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 44 |
| 2020-08-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 10 |
| 2020-08-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 56 |
| 2020-08-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 15 |
| 2020-08-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 5 |
| 2020-08-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 0 |
| 2020-08-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 800 |
| 2020-08-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 19 |
| 2020-08-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 21 |
| 2020-08-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.51 | 20 |
| 2020-08-05 | $14.79 | $14.79 | $14.75 | $14.75 | $14.51 | 506 |
| 2020-08-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.92 | 31 |
| 2020-08-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.92 | 253 |
| 2020-07-31 | $13.89 | $14.00 | $13.89 | $14.00 | $13.77 | 625 |
| 2020-07-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.42 | 0 |
| 2020-07-29 | $14.66 | $14.66 | $14.66 | $14.66 | $14.42 | 200 |
| 2020-07-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.25 | 201 |
| 2020-07-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.46 | 30 |
| 2020-07-24 | $14.29 | $14.70 | $14.29 | $14.70 | $14.46 | 508 |
| 2020-07-23 | $15.17 | $15.17 | $14.75 | $14.75 | $14.51 | 422 |
| 2020-07-22 | $15.33 | $15.33 | $15.33 | $15.33 | $15.08 | 0 |
| 2020-07-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.08 | 50 |
| 2020-07-20 | $15.33 | $15.33 | $15.33 | $15.33 | $15.08 | 2,821 |
| 2020-07-17 | $15.29 | $15.29 | $14.95 | $14.95 | $14.71 | 980 |
| 2020-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 0 |
| 2020-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 1,000 |
| 2020-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 90 |
| 2020-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 71 |
| 2020-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 0 |
| 2020-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.76 | 339 |
| 2020-07-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.72 | 156 |
| 2020-07-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 0 |
| 2020-07-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 0 |
| 2020-07-02 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 0 |
| 2020-07-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 0 |
| 2020-06-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 128,110 |
| 2020-06-29 | $14.63 | $14.63 | $14.63 | $14.63 | $14.39 | 2,218 |
| 2020-06-26 | $15.44 | $15.44 | $15.44 | $15.44 | $15.19 | 0 |
| 2020-06-25 | $15.44 | $15.44 | $15.44 | $15.44 | $15.19 | 200 |
| 2020-06-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.19 | 0 |
| 2020-06-23 | $15.44 | $15.44 | $15.44 | $15.44 | $15.19 | 162 |
| 2020-06-22 | $14.57 | $14.76 | $14.57 | $14.76 | $14.52 | 450 |
| 2020-06-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.56 | 0 |
| 2020-06-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.56 | 0 |
| 2020-06-17 | $14.43 | $14.80 | $14.43 | $14.80 | $14.56 | 494 |
| 2020-06-16 | $14.76 | $14.76 | $14.66 | $14.66 | $14.42 | 720 |
| 2020-06-15 | $14.00 | $14.70 | $14.00 | $14.70 | $14.46 | 377 |
| 2020-06-12 | $14.21 | $14.21 | $14.21 | $14.21 | $13.98 | 0 |
| 2020-06-11 | $14.21 | $14.21 | $14.21 | $14.21 | $13.98 | 100 |
| 2020-06-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.73 | 0 |
| 2020-06-09 | $14.58 | $15.22 | $14.58 | $14.97 | $14.73 | 126,268 |
| 2020-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.66 | 116,700 |
| 2020-06-05 | $15.13 | $15.13 | $14.90 | $14.90 | $14.66 | 526 |
| 2020-06-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 19 |
| 2020-06-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 0 |
| 2020-06-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 0 |
| 2020-06-01 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 0 |
| 2020-05-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 0 |
| 2020-05-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.17 | 0 |
| 2020-05-27 | $13.38 | $13.39 | $13.32 | $13.39 | $13.17 | 2,201 |
| 2020-05-26 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 1 |
| 2020-05-22 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 0 |
| 2020-05-21 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 0 |
| 2020-05-20 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 362 |
| 2020-05-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 0 |
| 2020-05-18 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 245,900 |
| 2020-05-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 0 |
| 2020-05-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 3,087 |
| 2020-05-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 0 |
| 2020-05-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.61 | 150 |
| 2020-05-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.73 | 1 |
| 2020-05-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.73 | 18 |
| 2020-05-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.73 | 3,100 |
| 2020-05-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.73 | 1,100 |
| 2020-05-05 | $11.87 | $12.05 | $11.83 | $12.05 | $11.85 | 900 |
| 2020-05-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.58 | 0 |
| 2020-05-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.58 | 100 |
| 2020-04-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.61 | 0 |
| 2020-04-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.61 | 0 |
| 2020-04-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.61 | 0 |
| 2020-04-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.61 | 215 |
| 2020-04-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.65 | 1,000 |
| 2020-04-23 | $11.86 | $11.90 | $11.84 | $11.84 | $11.65 | 698 |
| 2020-04-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 100 |
| 2020-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 215 |
| 2020-04-20 | $11.23 | $12.11 | $11.23 | $12.11 | $11.91 | 2,694 |
| 2020-04-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.48 | 80,000 |
| 2020-04-16 | $11.63 | $11.67 | $11.63 | $11.67 | $11.48 | 996 |
| 2020-04-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.80 | 1,100 |
| 2020-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.80 | 1,700 |
| 2020-04-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 0 |
| 2020-04-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 0 |
| 2020-04-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 0 |
| 2020-04-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 100 |
| 2020-04-06 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 0 |
| 2020-04-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 0 |
| 2020-04-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.54 | 270 |
| 2020-04-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.38 | 4,022 |
| 2020-03-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.38 | 5 |
| 2020-03-30 | $13.75 | $13.75 | $13.60 | $13.60 | $13.38 | 1,200 |
| 2020-03-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.32 | 1 |
| 2020-03-26 | $12.97 | $12.97 | $12.52 | $12.52 | $12.32 | 312 |
| 2020-03-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.69 | 198 |
| 2020-03-24 | $11.10 | $11.10 | $11.10 | $11.10 | $10.92 | 696 |
| 2020-03-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 400 |
| 2020-03-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 0 |
| 2020-03-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 0 |
| 2020-03-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 6,800 |
| 2020-03-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 400 |
| 2020-03-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 2,000 |
| 2020-03-13 | $12.00 | $12.00 | $10.75 | $10.85 | $10.67 | 530 |
| 2020-03-12 | $13.14 | $13.14 | $13.14 | $13.14 | $12.93 | 0 |
| 2020-03-11 | $13.14 | $13.14 | $13.14 | $13.14 | $12.93 | 0 |
| 2020-03-10 | $13.37 | $13.37 | $13.14 | $13.14 | $12.93 | 786 |
| 2020-03-09 | $13.07 | $13.07 | $13.07 | $13.07 | $12.86 | 400 |
| 2020-03-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.76 | 400 |
| 2020-03-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.34 | 3,500 |
| 2020-03-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.40 | 0 |
| 2020-03-03 | $13.62 | $13.62 | $13.62 | $13.62 | $13.40 | 169 |
| 2020-03-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.71 | 730 |
| 2020-02-28 | $14.27 | $14.27 | $14.27 | $14.27 | $14.04 | 0 |
| 2020-02-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.04 | 100 |
| 2020-02-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 0 |
| 2020-02-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 17 |
| 2020-02-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 0 |
| 2020-02-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 10 |
| 2020-02-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 700 |
| 2020-02-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 0 |
| 2020-02-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.58 | 110 |
| 2020-02-14 | $15.43 | $15.43 | $15.43 | $15.43 | $15.18 | 158 |
| 2020-02-13 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 0 |
| 2020-02-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 0 |
| 2020-02-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 0 |
| 2020-02-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 0 |
| 2020-02-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 109 |
| 2020-02-06 | $16.85 | $16.85 | $16.18 | $16.75 | $16.48 | 1,376 |
| 2020-02-04 | $16.06 | $16.06 | $16.06 | $16.06 | $15.80 | 0 |
| 2020-02-03 | $16.06 | $16.06 | $16.06 | $16.06 | $15.80 | 0 |
| 2020-01-31 | $16.06 | $16.06 | $16.06 | $16.06 | $15.80 | 250 |
| 2020-01-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.12 | 100 |
| 2020-01-29 | $15.33 | $15.33 | $15.33 | $15.33 | $15.08 | 0 |
| 2020-01-28 | $15.37 | $15.37 | $15.33 | $15.33 | $15.08 | 5,369 |
| 2020-01-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 6 |
| 2020-01-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-17 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 500 |
| 2020-01-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 2 |
| 2020-01-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-07 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 0 |
| 2020-01-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.40 | 100 |
| 2020-01-03 | $15.33 | $15.65 | $15.33 | $15.65 | $15.40 | 1,018 |
| 2020-01-02 | $16.14 | $16.14 | $16.14 | $16.14 | $15.88 | 0 |
| 2019-12-31 | $16.14 | $16.14 | $16.14 | $16.14 | $15.88 | 0 |
| 2019-12-30 | $16.14 | $16.14 | $16.14 | $16.14 | $15.88 | 100 |
| 2019-12-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.49 | 0 |
| 2019-12-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.33 | 0 |
| 2019-12-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.33 | 0 |
| 2019-12-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.33 | 100 |
| 2019-12-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 0 |
| 2019-12-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 191 |
| 2019-12-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 0 |
| 2019-12-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 0 |
| 2019-12-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 0 |
| 2019-12-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 0 |
| 2019-12-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 98 |
| 2019-12-11 | $15.93 | $15.93 | $15.93 | $15.93 | $15.50 | 18,000 |
| 2019-12-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-12-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 600 |
| 2019-12-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-12-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-12-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 1 |
| 2019-12-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 300 |
| 2019-12-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.37 | 300 |
| 2019-11-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 0 |
| 2019-11-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 0 |
| 2019-11-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 0 |
| 2019-11-25 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 100 |
| 2019-11-22 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 0 |
| 2019-11-21 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 0 |
| 2019-11-20 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 0 |
| 2019-11-19 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 0 |
| 2019-11-18 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 0 |
| 2019-11-15 | $15.27 | $15.27 | $15.27 | $15.27 | $14.86 | 800 |
| 2019-11-14 | $15.37 | $15.37 | $14.90 | $14.90 | $14.50 | 200 |
| 2019-11-13 | $15.58 | $15.58 | $15.58 | $15.58 | $15.16 | 800 |
| 2019-11-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.49 | 0 |
| 2019-11-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.49 | 0 |
| 2019-11-08 | $15.92 | $15.92 | $15.92 | $15.92 | $15.49 | 0 |
| 2019-11-07 | $15.92 | $15.92 | $15.92 | $15.92 | $15.49 | 0 |
| 2019-11-06 | $15.92 | $15.92 | $15.92 | $15.92 | $15.49 | 0 |
| 2019-11-05 | $16.09 | $16.09 | $15.92 | $15.92 | $15.49 | 1,000 |
| 2019-11-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 192 |
| 2019-11-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.32 | 230 |
| 2019-10-31 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 2 |
| 2019-10-30 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 0 |
| 2019-10-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 0 |
| 2019-10-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.81 | 1,525 |
| 2019-10-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.53 | 0 |
| 2019-10-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.53 | 2 |
| 2019-10-23 | $15.98 | $15.98 | $15.82 | $15.96 | $15.53 | 22,230 |
| 2019-10-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.13 | 0 |
| 2019-10-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.13 | 50 |
| 2019-10-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.13 | 0 |
| 2019-10-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.13 | 51 |
| 2019-10-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.13 | 345 |
| 2019-10-15 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 0 |
| 2019-10-14 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 300 |
| 2019-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.11 | 5 |
| 2019-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.11 | 0 |
| 2019-10-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.11 | 190 |
| 2019-10-08 | $14.36 | $14.36 | $14.36 | $14.36 | $13.97 | 1,900 |
| 2019-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 1 |
| 2019-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2019-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2019-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 5 |
| 2019-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 15,374 |
| 2019-09-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2019-09-27 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2019-09-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2019-09-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 100 |
| 2019-09-24 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 18,000 |
| 2019-09-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 100 |
| 2019-09-20 | $15.28 | $15.28 | $15.24 | $15.24 | $14.83 | 256 |
| 2019-09-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.42 | 0 |
| 2019-09-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.42 | 0 |
| 2019-09-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.42 | 25 |
| 2019-09-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.42 | 100 |
| 2019-09-13 | $15.59 | $15.69 | $15.55 | $15.69 | $15.27 | 4,716 |
| 2019-09-12 | $15.06 | $15.06 | $15.03 | $15.03 | $14.63 | 2,800 |
| 2019-09-11 | $15.32 | $15.32 | $15.32 | $15.32 | $14.91 | 0 |
| 2019-09-10 | $15.32 | $15.32 | $15.32 | $15.32 | $14.91 | 0 |
| 2019-09-09 | $15.33 | $15.33 | $15.32 | $15.32 | $14.91 | 900 |
| 2019-09-06 | $14.31 | $14.31 | $14.31 | $14.31 | $13.92 | 0 |
| 2019-09-05 | $14.31 | $14.31 | $14.31 | $14.31 | $13.92 | 0 |
| 2019-09-04 | $14.31 | $14.31 | $14.31 | $14.31 | $13.92 | 0 |
| 2019-09-03 | $14.31 | $14.31 | $14.31 | $14.31 | $13.92 | 0 |
| 2019-08-30 | $14.31 | $14.31 | $14.31 | $14.31 | $13.92 | 0 |
| 2019-08-29 | $14.41 | $14.41 | $14.31 | $14.31 | $13.93 | 1,200 |
| 2019-08-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 500 |
| 2019-08-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-08-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-08-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.03 | 2,000 |
| 2019-08-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 0 |
| 2019-08-21 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 0 |
| 2019-08-20 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 0 |
| 2019-08-19 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 0 |
| 2019-08-16 | $14.10 | $14.10 | $14.06 | $14.06 | $13.68 | 569 |
| 2019-08-15 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 1,000 |
| 2019-08-14 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 1,000 |
| 2019-08-13 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 1,000 |
| 2019-08-12 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 1,000 |
| 2019-08-09 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 1,000 |
| 2019-08-08 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 500 |
| 2019-08-07 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 38,880 |
| 2019-08-06 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-08-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-08-02 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-08-01 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-07-31 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-07-30 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-07-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-07-26 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 0 |
| 2019-07-25 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 0 |
| 2019-07-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 0 |
| 2019-07-23 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 0 |
| 2019-07-22 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 0 |
| 2019-07-19 | $15.54 | $15.54 | $15.54 | $15.54 | $15.12 | 200 |
| 2019-07-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 0 |
| 2019-07-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 0 |
| 2019-07-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 0 |
| 2019-07-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 180 |
| 2019-07-12 | $16.31 | $16.31 | $16.31 | $16.31 | $15.87 | 0 |
| 2019-07-11 | $16.27 | $16.31 | $16.27 | $16.31 | $15.87 | 250 |
| 2019-07-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.77 | 30 |
| 2019-07-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.76 | 0 |
| 2019-07-08 | $16.20 | $16.20 | $16.20 | $16.20 | $15.76 | 0 |
| 2019-07-05 | $16.19 | $16.20 | $16.19 | $16.20 | $15.76 | 10,000 |
| 2019-07-03 | $16.72 | $16.72 | $16.72 | $16.72 | $16.27 | 1,100 |
| 2019-07-02 | $16.72 | $16.72 | $16.72 | $16.72 | $16.27 | 2,000 |
| 2019-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.19 | 52,900 |
| 2019-06-28 | $16.64 | $16.64 | $16.64 | $16.64 | $16.19 | 400 |
| 2019-06-27 | $16.40 | $16.40 | $16.40 | $16.40 | $15.96 | 0 |
| 2019-06-26 | $16.40 | $16.40 | $16.40 | $16.40 | $15.96 | 0 |
| 2019-06-25 | $16.40 | $16.40 | $16.40 | $16.40 | $15.96 | 50 |
| 2019-06-24 | $16.40 | $16.40 | $16.40 | $16.40 | $15.96 | 700 |
| 2019-06-21 | $16.34 | $16.34 | $16.34 | $16.34 | $15.90 | 0 |
| 2019-06-18 | $16.00 | $16.34 | $16.00 | $16.34 | $15.90 | 1,343 |
| 2019-06-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 0 |
| 2019-06-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 0 |
| 2019-06-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 0 |
| 2019-06-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 3,571 |
| 2019-06-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 1 |
| 2019-06-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.62 | 400 |
| 2019-06-07 | $15.97 | $16.01 | $15.97 | $16.01 | $15.58 | 383 |
| 2019-06-06 | $15.21 | $15.21 | $15.21 | $15.21 | $14.80 | 0 |
| 2019-06-05 | $15.21 | $15.21 | $15.21 | $15.21 | $14.80 | 0 |
| 2019-06-04 | $15.21 | $15.21 | $15.21 | $15.21 | $14.80 | 1,236 |
| 2019-06-03 | $15.18 | $15.18 | $15.18 | $15.18 | $14.77 | 2,200 |
| 2019-05-31 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 1 |
| 2019-05-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-05-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-05-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 57 |
| 2019-05-24 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-05-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 0 |
| 2019-05-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.02 | 992 |
| 2019-05-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.34 | 0 |
| 2019-05-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.34 | 201 |
| 2019-05-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.34 | 800 |
| 2019-05-16 | $14.96 | $14.96 | $14.96 | $14.96 | $14.56 | 1 |
| 2019-05-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.56 | 0 |
| 2019-05-14 | $14.96 | $14.96 | $14.96 | $14.96 | $14.56 | 0 |
| 2019-05-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.56 | 100 |
| 2019-05-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.10 | 0 |
| 2019-05-09 | $14.49 | $14.49 | $14.49 | $14.49 | $14.10 | 93 |
| 2019-05-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.10 | 91 |
| 2019-05-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.10 | 1,848 |
| 2019-05-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-05-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-05-02 | $15.00 | $15.00 | $14.95 | $14.95 | $14.55 | 2,937 |
| 2019-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.60 | 26 |
| 2019-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.60 | 0 |
| 2019-04-29 | $14.91 | $15.00 | $14.91 | $15.00 | $14.60 | 4,124 |
| 2019-04-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.22 | 18 |
| 2019-04-25 | $14.61 | $14.61 | $14.61 | $14.61 | $14.22 | 99 |
| 2019-04-24 | $14.65 | $14.65 | $14.61 | $14.61 | $14.22 | 450 |
| 2019-04-23 | $15.26 | $15.26 | $15.26 | $15.26 | $14.85 | 475 |
| 2019-04-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.32 | 0 |
| 2019-04-18 | $14.72 | $14.72 | $14.72 | $14.72 | $14.32 | 1,100 |
| 2019-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 0 |
| 2019-04-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 2 |
| 2019-04-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 200 |
| 2019-04-12 | $14.16 | $14.16 | $14.16 | $14.16 | $13.78 | 2,597 |
| 2019-04-11 | $14.04 | $14.04 | $14.04 | $14.04 | $13.66 | 253 |
| 2019-04-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.26 | 100 |
| 2019-04-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 571 |
| 2019-04-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2019-04-05 | $14.77 | $14.95 | $14.77 | $14.95 | $14.54 | 939 |
| 2019-04-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 31 |
| 2019-04-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 91 |
| 2019-04-02 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 0 |
| 2019-04-01 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 1,288 |
| 2019-03-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-21 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 0 |
| 2019-03-20 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 201 |
| 2019-03-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 65 |
| 2019-03-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2019-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 65 |
| 2019-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 141 |
| 2019-03-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 0 |
| 2019-03-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 600 |
| 2019-03-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 68 |
| 2019-03-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 571 |
| 2019-03-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.31 | 80 |
| 2019-03-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.31 | 1,032 |
| 2019-03-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.31 | 0 |
| 2019-03-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.31 | 33 |
| 2019-02-28 | $13.68 | $13.68 | $13.68 | $13.68 | $13.31 | 124 |
| 2019-02-27 | $13.72 | $13.72 | $13.68 | $13.68 | $13.31 | 300 |
| 2019-02-26 | $14.16 | $14.16 | $14.16 | $14.16 | $13.78 | 105,900 |
| 2019-02-25 | $14.16 | $14.16 | $14.16 | $14.16 | $13.78 | 167 |
| 2019-02-22 | $13.79 | $13.79 | $13.79 | $13.79 | $13.42 | 25,000 |
| 2019-02-21 | $13.86 | $13.86 | $13.79 | $13.79 | $13.42 | 485 |
| 2019-02-20 | $14.43 | $14.43 | $14.43 | $14.43 | $14.04 | 0 |
| 2019-02-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.04 | 28 |
| 2019-02-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.04 | 0 |
| 2019-02-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.04 | 1,957 |
| 2019-02-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 0 |
| 2019-02-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 674 |
| 2019-02-11 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 544 |
| 2019-02-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.10 | 34 |
| 2019-02-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.10 | 214 |
| 2019-02-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 0 |
| 2019-02-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 11 |
| 2019-02-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 39 |
| 2019-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 10,400 |
| 2019-01-31 | $15.86 | $15.90 | $15.86 | $15.90 | $15.47 | 400 |
| 2019-01-30 | $15.53 | $15.53 | $15.53 | $15.53 | $15.11 | 0 |
| 2019-01-29 | $15.53 | $15.53 | $15.53 | $15.53 | $15.11 | 1,600 |
| 2019-01-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.11 | 54,707 |
| 2019-01-25 | $15.51 | $15.51 | $15.51 | $15.51 | $15.09 | 0 |
| 2019-01-24 | $15.51 | $15.51 | $15.51 | $15.51 | $15.09 | 1,000 |
| 2019-01-23 | $15.51 | $15.51 | $15.51 | $15.51 | $15.09 | 90,122 |
| 2019-01-22 | $15.27 | $15.51 | $15.27 | $15.51 | $15.09 | 130,686 |
| 2019-01-18 | $15.33 | $15.33 | $15.33 | $15.33 | $14.92 | 15,748 |
| 2019-01-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 0 |
| 2019-01-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 0 |
| 2019-01-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 228 |
| 2019-01-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 0 |
| 2019-01-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 333 |
| 2019-01-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.29 | 168 |
| 2019-01-09 | $14.45 | $14.69 | $14.45 | $14.69 | $14.29 | 50,700 |
| 2019-01-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.34 | 100 |
| 2019-01-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.55 | 94 |
| 2019-01-04 | $13.92 | $13.97 | $13.92 | $13.93 | $13.55 | 686 |
| 2019-01-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 100 |
| 2019-01-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.58 | 10 |
| 2018-12-31 | $13.91 | $14.52 | $13.91 | $13.96 | $13.58 | 8,655 |
| 2018-12-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.51 | 1,126 |
| 2018-12-27 | $13.46 | $13.51 | $13.46 | $13.51 | $13.15 | 5,500 |
| 2018-12-26 | $13.18 | $14.06 | $13.17 | $13.17 | $12.82 | 2,434 |
| 2018-12-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.24 | 0 |
| 2018-12-21 | $13.91 | $13.91 | $13.72 | $13.77 | $13.24 | 9,740 |
| 2018-12-20 | $14.37 | $14.37 | $14.18 | $14.18 | $13.63 | 1,008 |
| 2018-12-19 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 44 |
| 2018-12-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 0 |
| 2018-12-14 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 301 |
| 2018-12-13 | $15.42 | $15.55 | $15.42 | $15.55 | $14.95 | 1,897 |
| 2018-12-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 0 |
| 2018-12-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 10 |
| 2018-12-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 0 |
| 2018-12-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 0 |
| 2018-12-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 4 |
| 2018-12-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 1 |
| 2018-12-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.20 | 0 |
| 2018-11-30 | $16.78 | $16.85 | $16.78 | $16.85 | $16.20 | 866 |
| 2018-11-29 | $16.26 | $16.26 | $16.26 | $16.26 | $15.63 | 40 |
| 2018-11-28 | $16.26 | $16.26 | $16.26 | $16.26 | $15.63 | 636 |
| 2018-11-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 0 |
| 2018-11-26 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 0 |
| 2018-11-23 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 18 |
| 2018-11-21 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 0 |
| 2018-11-20 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 171 |
| 2018-11-19 | $16.65 | $17.00 | $16.65 | $17.00 | $16.34 | 20,537 |
| 2018-11-16 | $16.12 | $16.12 | $16.12 | $16.12 | $15.49 | 0 |
| 2018-11-15 | $16.12 | $16.12 | $16.12 | $16.12 | $15.49 | 700 |
| 2018-11-14 | $16.12 | $16.12 | $16.12 | $16.12 | $15.49 | 0 |
| 2018-11-13 | $16.12 | $16.12 | $16.12 | $16.12 | $15.49 | 0 |
| 2018-11-12 | $16.12 | $16.17 | $16.12 | $16.12 | $15.49 | 771 |
| 2018-11-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.58 | 340 |
| 2018-11-08 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 69 |
| 2018-11-07 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 0 |
| 2018-11-06 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 318 |
| 2018-11-05 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 0 |
| 2018-11-02 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 38 |
| 2018-11-01 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 0 |
| 2018-10-31 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 0 |
| 2018-10-30 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 400 |
| 2018-10-29 | $15.55 | $15.55 | $15.55 | $15.55 | $14.95 | 9,600 |
| 2018-10-26 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 69 |
| 2018-10-25 | $15.95 | $15.96 | $15.95 | $15.96 | $15.34 | 30,041 |
| 2018-10-24 | $16.16 | $16.17 | $16.16 | $16.17 | $15.54 | 25,000 |
| 2018-10-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.60 | 0 |
| 2018-10-22 | $16.23 | $16.23 | $16.23 | $16.23 | $15.60 | 0 |
| 2018-10-19 | $16.98 | $16.98 | $16.23 | $16.23 | $15.60 | 1,130 |
| 2018-10-18 | $17.23 | $17.23 | $17.23 | $17.23 | $16.56 | 0 |
| 2018-10-17 | $17.23 | $17.23 | $17.23 | $17.23 | $16.56 | 900 |
| 2018-10-16 | $16.62 | $16.91 | $16.62 | $16.91 | $16.25 | 1,844 |
| 2018-10-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.57 | 132 |
| 2018-10-12 | $16.17 | $16.20 | $16.17 | $16.20 | $15.57 | 51,259 |
| 2018-10-11 | $17.31 | $17.31 | $16.95 | $16.95 | $16.29 | 900 |
| 2018-10-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 0 |
| 2018-10-09 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 0 |
| 2018-10-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 36 |
| 2018-10-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 73 |
| 2018-10-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 500 |
| 2018-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.86 | 984 |
| 2018-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.86 | 0 |
| 2018-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.86 | 2 |
| 2018-09-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.86 | 0 |
| 2018-09-27 | $17.14 | $17.14 | $16.45 | $16.50 | $15.86 | 834 |
| 2018-09-26 | $16.29 | $16.29 | $16.29 | $16.29 | $15.66 | 138 |
| 2018-09-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 3 |
| 2018-09-24 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 0 |
| 2018-09-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 7 |
| 2018-09-20 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 0 |
| 2018-09-19 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 89 |
| 2018-09-18 | $15.94 | $15.94 | $15.94 | $15.94 | $15.32 | 0 |
| 2018-09-17 | $15.99 | $15.99 | $15.94 | $15.94 | $15.32 | 1,700 |
| 2018-09-14 | $15.39 | $15.39 | $15.39 | $15.39 | $14.79 | 0 |
| 2018-09-13 | $15.39 | $15.39 | $15.39 | $15.39 | $14.79 | 800 |
| 2018-09-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.64 | 0 |
| 2018-09-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.64 | 163 |
| 2018-09-10 | $14.94 | $14.94 | $14.94 | $14.94 | $14.36 | 500 |
| 2018-09-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 60 |
| 2018-09-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 0 |
| 2018-09-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 0 |
| 2018-09-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 0 |
| 2018-08-31 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 60 |
| 2018-08-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 100 |
| 2018-08-29 | $15.36 | $15.36 | $15.36 | $15.36 | $14.76 | 0 |
| 2018-08-28 | $15.36 | $15.36 | $15.36 | $15.36 | $14.76 | 200 |
| 2018-08-27 | $15.37 | $15.37 | $15.37 | $15.37 | $14.77 | 100 |
| 2018-08-24 | $15.04 | $15.14 | $15.04 | $15.14 | $14.55 | 6,889 |
| 2018-08-23 | $15.47 | $15.47 | $15.47 | $15.47 | $14.87 | 430 |
| 2018-08-22 | $15.50 | $15.69 | $15.50 | $15.69 | $15.08 | 840 |
| 2018-08-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.27 | 0 |
| 2018-08-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.27 | 700 |
| 2018-08-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.00 | 25 |
| 2018-08-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.00 | 0 |
| 2018-08-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.00 | 1,100 |
| 2018-08-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.25 | 360 |
| 2018-08-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.25 | 200 |
| 2018-08-10 | $15.10 | $15.10 | $15.06 | $15.06 | $14.48 | 929 |
| 2018-08-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.23 | 129 |
| 2018-08-08 | $15.89 | $15.89 | $15.89 | $15.89 | $15.27 | 0 |
| 2018-08-07 | $15.89 | $15.89 | $15.89 | $15.89 | $15.27 | 135 |
| 2018-08-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.27 | 0 |
| 2018-08-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.27 | 0 |
| 2018-08-02 | $15.90 | $15.90 | $15.89 | $15.89 | $15.27 | 12,500 |
| 2018-08-01 | $16.31 | $16.31 | $16.31 | $16.31 | $15.68 | 195 |
| 2018-07-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.05 | 0 |
| 2018-07-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.05 | 1,100 |
| 2018-07-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2018-07-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2018-07-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 64 |
| 2018-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2018-07-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2018-07-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 2 |
| 2018-07-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 11,537 |
| 2018-07-18 | $15.73 | $15.78 | $15.73 | $15.78 | $15.17 | 15,725 |
| 2018-07-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 1 |
| 2018-07-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 0 |
| 2018-07-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 0 |
| 2018-07-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 0 |
| 2018-07-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 0 |
| 2018-07-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 0 |
| 2018-07-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.28 | 500 |
| 2018-07-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.11 | 71 |
| 2018-07-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.11 | 275 |
| 2018-07-03 | $15.72 | $15.72 | $15.72 | $15.72 | $15.11 | 198 |
| 2018-07-02 | $15.45 | $15.45 | $15.45 | $15.45 | $14.85 | 1 |
| 2018-06-29 | $15.45 | $15.45 | $15.45 | $15.45 | $14.85 | 82 |
| 2018-06-28 | $15.45 | $15.45 | $15.45 | $15.45 | $14.85 | 700 |
| 2018-06-27 | $15.80 | $15.80 | $15.68 | $15.68 | $15.07 | 4,784 |
| 2018-06-26 | $16.17 | $16.17 | $16.17 | $16.17 | $15.54 | 37 |
| 2018-06-25 | $16.17 | $16.17 | $16.17 | $16.17 | $15.54 | 600 |
| 2018-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.57 | 85 |
| 2018-06-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.57 | 155 |
| 2018-06-20 | $16.20 | $16.20 | $16.20 | $16.20 | $15.57 | 691 |
| 2018-06-19 | $16.18 | $16.18 | $16.18 | $16.18 | $15.55 | 164 |
| 2018-06-18 | $16.18 | $16.18 | $16.18 | $16.18 | $15.55 | 400 |
| 2018-06-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.21 | 275 |
| 2018-06-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.58 | 300 |
| 2018-06-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.53 | 37 |
| 2018-06-12 | $17.20 | $17.20 | $17.20 | $17.20 | $16.53 | 440 |
| 2018-06-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.53 | 20,039 |
| 2018-06-08 | $17.08 | $17.08 | $17.08 | $17.08 | $16.42 | 30,189 |
| 2018-06-07 | $16.62 | $16.62 | $16.62 | $16.62 | $15.97 | 354 |
| 2018-06-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.39 | 0 |
| 2018-06-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.39 | 0 |
| 2018-06-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.39 | 1,963 |
| 2018-06-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.39 | 0 |
| 2018-05-31 | $17.10 | $17.10 | $17.05 | $17.05 | $16.39 | 484 |
| 2018-05-30 | $17.28 | $17.33 | $17.28 | $17.33 | $16.66 | 500 |
| 2018-05-29 | $17.27 | $17.27 | $17.27 | $17.27 | $16.60 | 25 |
| 2018-05-25 | $17.01 | $17.27 | $17.01 | $17.27 | $16.60 | 2,450 |
| 2018-05-24 | $17.19 | $17.19 | $17.19 | $17.19 | $16.52 | 0 |
| 2018-05-23 | $17.19 | $17.19 | $17.19 | $17.19 | $16.52 | 0 |
| 2018-05-22 | $17.19 | $17.19 | $17.19 | $17.19 | $16.52 | 0 |
| 2018-05-21 | $17.19 | $17.19 | $17.19 | $17.19 | $16.52 | 300 |
| 2018-05-18 | $17.35 | $17.35 | $17.35 | $17.35 | $16.68 | 544 |
| 2018-05-17 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 39 |
| 2018-05-16 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 0 |
| 2018-05-15 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 39 |
| 2018-05-14 | $16.92 | $16.97 | $16.92 | $16.97 | $16.31 | 250 |
| 2018-05-11 | $16.56 | $16.56 | $16.56 | $16.56 | $15.92 | 0 |
| 2018-05-10 | $16.56 | $16.56 | $16.56 | $16.56 | $15.92 | 0 |
| 2018-05-09 | $16.56 | $16.56 | $16.56 | $16.56 | $15.92 | 0 |
| 2018-05-08 | $16.56 | $16.56 | $16.56 | $16.56 | $15.92 | 200 |
| 2018-05-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.61 | 46,100 |
| 2018-05-04 | $16.24 | $16.24 | $16.24 | $16.24 | $15.61 | 0 |
| 2018-05-03 | $16.24 | $16.24 | $16.24 | $16.24 | $15.61 | 100 |
| 2018-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-05-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 107 |
| 2018-04-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 31 |
| 2018-04-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-04-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-04-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-04-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-04-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 0 |
| 2018-04-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 20 |
| 2018-04-19 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 31 |
| 2018-04-18 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 200 |
| 2018-04-17 | $17.06 | $17.06 | $16.55 | $16.55 | $15.91 | 26,721 |
| 2018-04-16 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 191 |
| 2018-04-13 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 0 |
| 2018-04-12 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 0 |
| 2018-04-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 0 |
| 2018-04-10 | $16.97 | $16.97 | $16.97 | $16.97 | $16.31 | 400 |
| 2018-04-09 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 0 |
| 2018-04-06 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 100 |
| 2018-04-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.58 | 264 |
| 2018-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.34 | 339 |
| 2018-04-03 | $17.03 | $17.03 | $17.03 | $17.03 | $16.37 | 250 |
| 2018-04-02 | $17.20 | $17.20 | $17.20 | $17.20 | $16.53 | 435 |
| 2018-03-29 | $17.20 | $17.20 | $17.20 | $17.20 | $16.53 | 100 |
| 2018-03-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.12 | 0 |
| 2018-03-27 | $17.06 | $17.06 | $16.77 | $16.77 | $16.12 | 21,076 |
| 2018-03-26 | $16.53 | $16.53 | $16.53 | $16.53 | $15.89 | 133 |
| 2018-03-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.08 | 0 |
| 2018-03-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.08 | 300 |
| 2018-03-21 | $16.83 | $16.83 | $16.83 | $16.83 | $16.18 | 300 |
| 2018-03-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.24 | 235 |
| 2018-03-19 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 500 |
| 2018-03-16 | $17.20 | $17.21 | $17.20 | $17.21 | $16.54 | 39,000 |
| 2018-03-15 | $17.64 | $17.64 | $17.64 | $17.64 | $16.95 | 0 |
| 2018-03-14 | $17.64 | $17.64 | $17.64 | $17.64 | $16.95 | 600 |
| 2018-03-13 | $17.64 | $17.64 | $17.64 | $17.64 | $16.95 | 0 |
| 2018-03-12 | $17.64 | $17.64 | $17.64 | $17.64 | $16.95 | 200 |
| 2018-03-09 | $16.90 | $16.95 | $16.90 | $16.95 | $16.29 | 303 |
| 2018-03-08 | $17.48 | $17.48 | $17.43 | $17.43 | $16.75 | 2,141 |
| 2018-03-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.06 | 300 |
| 2018-03-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.06 | 0 |
| 2018-03-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.06 | 41 |
| 2018-03-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.06 | 15 |
| 2018-03-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.06 | 200 |
| 2018-02-28 | $17.98 | $18.20 | $17.98 | $18.20 | $17.49 | 552 |
| 2018-02-27 | $19.07 | $19.07 | $19.07 | $19.07 | $18.33 | 500 |
| 2018-02-26 | $19.07 | $19.07 | $19.07 | $19.07 | $18.33 | 200 |
| 2018-02-23 | $18.33 | $18.33 | $18.33 | $18.33 | $17.62 | 181 |
| 2018-02-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.16 | 1,300 |
| 2018-02-21 | $18.17 | $18.17 | $18.17 | $18.17 | $17.46 | 400 |
| 2018-02-20 | $18.17 | $18.17 | $18.17 | $18.17 | $17.46 | 29,300 |
| 2018-02-16 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 12,572 |
| 2018-02-15 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 100 |
| 2018-02-14 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 1,000 |
| 2018-02-13 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2018-02-12 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 500 |
| 2018-02-09 | $18.53 | $18.53 | $18.53 | $18.53 | $17.81 | 100 |
| 2018-02-08 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2018-02-07 | $19.00 | $19.00 | $18.51 | $18.51 | $17.79 | 410 |
| 2018-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 250 |
| 2018-02-05 | $20.77 | $20.77 | $20.77 | $20.77 | $19.96 | 0 |
| 2018-02-02 | $20.77 | $20.77 | $20.77 | $20.77 | $19.96 | 0 |
| 2018-02-01 | $20.77 | $20.77 | $20.77 | $20.77 | $19.96 | 0 |
| 2018-01-31 | $20.99 | $20.99 | $20.77 | $20.77 | $19.96 | 314 |
| 2018-01-30 | $21.33 | $21.33 | $21.33 | $21.33 | $20.50 | 9 |
| 2018-01-29 | $21.33 | $21.33 | $21.33 | $21.33 | $20.50 | 0 |
| 2018-01-26 | $21.33 | $21.33 | $21.33 | $21.33 | $20.50 | 0 |
| 2018-01-25 | $21.33 | $21.33 | $21.33 | $21.33 | $20.50 | 100 |
| 2018-01-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.76 | 100 |
| 2018-01-23 | $21.21 | $21.22 | $21.21 | $21.22 | $20.40 | 15,800 |
| 2018-01-22 | $20.49 | $20.49 | $20.49 | $20.49 | $19.69 | 0 |
| 2018-01-19 | $20.49 | $20.49 | $20.49 | $20.49 | $19.69 | 611 |
| 2018-01-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.00 | 0 |
| 2018-01-17 | $21.60 | $21.60 | $20.81 | $20.81 | $20.00 | 1,033 |
| 2018-01-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 0 |
| 2018-01-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 0 |
| 2018-01-11 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 0 |
| 2018-01-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 50 |
| 2018-01-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 0 |
| 2018-01-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 0 |
| 2018-01-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 50 |
| 2018-01-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 600 |
| 2018-01-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.10 | 300 |
| 2018-01-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.07 | 200 |
| 2017-12-29 | $19.84 | $19.84 | $19.84 | $19.84 | $19.07 | 0 |
| 2017-12-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.07 | 0 |
| 2017-12-27 | $19.84 | $19.84 | $19.84 | $19.84 | $19.07 | 153 |
| 2017-12-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.04 | 178 |
| 2017-12-22 | $18.88 | $18.88 | $18.88 | $18.88 | $18.01 | 74 |
| 2017-12-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.01 | 118 |
| 2017-12-20 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-19 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 15,065 |
| 2017-12-18 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 600 |
| 2017-12-15 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-14 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-13 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-12 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-11 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-08 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-07 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 16,000 |
| 2017-12-06 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-05 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-04 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-12-01 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 900 |
| 2017-11-30 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 0 |
| 2017-11-29 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 50 |
| 2017-11-28 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 100 |
| 2017-11-27 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2017-11-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2017-11-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2017-11-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 600 |
| 2017-11-20 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 250 |
| 2017-11-17 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-15 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-13 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-08 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 0 |
| 2017-11-07 | $18.18 | $18.18 | $18.18 | $18.18 | $17.34 | 1,200 |
| 2017-11-06 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-11-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-11-02 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 7 |
| 2017-11-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 12,947 |
| 2017-10-31 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 105 |
| 2017-10-30 | $18.27 | $18.27 | $18.27 | $18.27 | $17.43 | 1,010 |
| 2017-10-27 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-26 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-25 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-24 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-23 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-20 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-19 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 0 |
| 2017-10-18 | $18.38 | $18.38 | $18.38 | $18.38 | $17.53 | 500 |
| 2017-10-17 | $18.83 | $18.83 | $18.83 | $18.83 | $17.96 | 0 |
| 2017-10-16 | $18.83 | $18.83 | $18.83 | $18.83 | $17.96 | 310 |
| 2017-10-13 | $16.91 | $17.44 | $16.91 | $17.44 | $16.64 | 400 |
| 2017-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.17 | 500 |
| 2017-10-11 | $18.01 | $18.01 | $18.01 | $18.01 | $17.18 | 400 |
| 2017-10-10 | $18.01 | $18.01 | $18.01 | $18.01 | $17.18 | 822 |
| 2017-10-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.76 | 0 |
| 2017-10-06 | $18.62 | $18.62 | $18.62 | $18.62 | $17.76 | 500 |
| 2017-10-05 | $18.23 | $18.61 | $18.23 | $18.60 | $17.74 | 61,572 |
| 2017-10-04 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 30 |
| 2017-10-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-10-02 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-29 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-28 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-27 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-26 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-25 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-22 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-21 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-20 | $18.06 | $18.06 | $18.06 | $18.06 | $17.23 | 0 |
| 2017-09-19 | $18.05 | $18.06 | $18.05 | $18.06 | $17.23 | 12,800 |
| 2017-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 100 |
| 2017-09-15 | $18.01 | $18.01 | $18.01 | $18.01 | $17.18 | 0 |
| 2017-09-14 | $18.00 | $18.01 | $17.32 | $18.01 | $17.18 | 500 |
| 2017-09-13 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 0 |
| 2017-09-12 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 0 |
| 2017-09-11 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 0 |
| 2017-09-08 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 75 |
| 2017-09-07 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 0 |
| 2017-09-06 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 0 |
| 2017-09-05 | $18.53 | $18.53 | $18.53 | $18.53 | $17.68 | 3 |
| 2017-09-01 | $18.00 | $18.53 | $18.00 | $18.53 | $17.68 | 800 |
| 2017-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $17.36 | 100 |
| 2017-08-30 | $15.88 | $15.88 | $15.88 | $15.88 | $15.15 | 243 |
| 2017-08-28 | $18.27 | $18.27 | $18.22 | $18.22 | $17.38 | 300 |
| 2017-08-25 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 0 |
| 2017-08-24 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 0 |
| 2017-08-23 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 0 |
| 2017-08-22 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 0 |
| 2017-08-21 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 85 |
| 2017-08-18 | $17.41 | $17.41 | $17.41 | $17.41 | $16.61 | 407 |
| 2017-08-17 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 0 |
| 2017-08-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 20 |
| 2017-08-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 400 |
| 2017-08-03 | $18.26 | $18.26 | $18.26 | $18.26 | $17.42 | 100 |
| 2017-08-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 0 |
| 2017-08-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 0 |
| 2017-07-31 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 0 |
| 2017-07-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 75 |
| 2017-07-27 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 0 |
| 2017-07-26 | $16.96 | $16.96 | $16.96 | $16.96 | $16.18 | 515 |
| 2017-07-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-24 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 8 |
| 2017-07-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-17 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-14 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 77 |
| 2017-07-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 17,500 |
| 2017-07-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 31 |
| 2017-07-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 31 |
| 2017-07-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-07-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 287 |
| 2017-07-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-06-30 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-06-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-06-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 0 |
| 2017-06-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 5,607 |
| 2017-06-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.60 | 154 |
| 2017-06-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 0 |
| 2017-06-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 0 |
| 2017-06-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 1,146 |
| 2017-06-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 101 |
| 2017-06-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 0 |
| 2017-06-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 49 |
| 2017-06-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.07 | 549 |
| 2017-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 129 |
| 2017-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 2,000 |
| 2017-06-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-06-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 156 |
| 2017-06-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 81 |
| 2017-05-31 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 129 |
| 2017-05-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-05-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-05-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 44 |
| 2017-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 0 |
| 2017-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 4,044 |
| 2017-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 1,488 |
| 2017-05-17 | $14.46 | $14.46 | $14.46 | $14.46 | $13.79 | 0 |
| 2017-05-16 | $14.46 | $14.46 | $14.46 | $14.46 | $13.79 | 551 |
| 2017-05-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.33 | 0 |
| 2017-05-12 | $15.02 | $15.02 | $15.02 | $15.02 | $14.33 | 0 |
| 2017-05-11 | $15.02 | $15.02 | $15.02 | $15.02 | $14.33 | 0 |
| 2017-05-10 | $15.02 | $15.02 | $15.02 | $15.02 | $14.33 | 83 |
| 2017-05-09 | $15.02 | $15.02 | $15.02 | $15.02 | $14.33 | 406 |
| 2017-05-08 | $16.28 | $16.28 | $16.28 | $16.28 | $15.53 | 490 |
| 2017-05-05 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 0 |
| 2017-05-04 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 0 |
| 2017-05-03 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 0 |
| 2017-05-02 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 0 |
| 2017-05-01 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 0 |
| 2017-04-28 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 313 |
| 2017-04-27 | $15.09 | $15.09 | $15.09 | $15.09 | $14.40 | 0 |
| 2017-04-26 | $15.09 | $15.09 | $15.09 | $15.09 | $14.40 | 0 |
| 2017-04-25 | $15.09 | $15.09 | $15.09 | $15.09 | $14.40 | 449 |
| 2017-04-24 | $15.41 | $15.41 | $15.41 | $15.41 | $14.70 | 0 |
| 2017-04-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.70 | 0 |
| 2017-04-20 | $15.41 | $15.41 | $15.41 | $15.41 | $14.70 | 0 |
| 2017-04-19 | $15.41 | $15.41 | $15.41 | $15.41 | $14.70 | 0 |
| 2017-04-18 | $15.41 | $15.41 | $15.41 | $15.41 | $14.70 | 104 |
| 2017-04-17 | $15.48 | $15.48 | $15.48 | $15.48 | $14.77 | 0 |
| 2017-04-13 | $15.48 | $15.48 | $15.48 | $15.48 | $14.77 | 0 |
| 2017-04-12 | $15.48 | $15.48 | $15.48 | $15.48 | $14.77 | 0 |
| 2017-04-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.77 | 0 |
| 2017-04-10 | $15.48 | $15.48 | $15.48 | $15.48 | $14.77 | 829 |
| 2017-04-07 | $14.32 | $14.32 | $14.32 | $14.32 | $13.66 | 92,960 |
| 2017-04-06 | $14.31 | $15.09 | $14.31 | $14.32 | $13.66 | 10,589 |
| 2017-04-05 | $14.63 | $14.63 | $14.63 | $14.63 | $13.96 | 1 |
| 2017-04-04 | $14.63 | $14.63 | $14.63 | $14.63 | $13.96 | 0 |
| 2017-04-03 | $14.63 | $14.63 | $14.63 | $14.63 | $13.96 | 475 |
| 2017-03-31 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 3 |
| 2017-03-30 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-29 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-28 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-27 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-24 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-23 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-22 | $15.18 | $15.18 | $15.18 | $15.18 | $14.48 | 0 |
| 2017-03-21 | $15.35 | $15.35 | $15.18 | $15.18 | $14.48 | 266 |
| 2017-03-20 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 200 |
| 2017-03-17 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-16 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-15 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-14 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-13 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-10 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2017-03-09 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 666 |
| 2017-03-08 | $16.49 | $16.49 | $16.49 | $16.49 | $15.73 | 98 |
| 2017-03-07 | $16.49 | $16.49 | $16.49 | $16.49 | $15.73 | 98 |
| 2017-03-06 | $16.25 | $16.49 | $16.25 | $16.49 | $15.73 | 812 |
| 2017-03-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.26 | 0 |
| 2017-03-02 | $16.96 | $17.05 | $16.96 | $17.05 | $16.26 | 600 |
| 2017-03-01 | $16.56 | $16.56 | $16.56 | $16.56 | $15.80 | 0 |
| 2017-02-28 | $16.56 | $16.56 | $16.56 | $16.56 | $15.80 | 0 |
| 2017-02-27 | $16.56 | $16.56 | $16.56 | $16.56 | $15.80 | 0 |
| 2017-02-24 | $16.56 | $16.56 | $16.56 | $16.56 | $15.80 | 0 |
| 2017-02-23 | $16.56 | $16.56 | $16.56 | $16.56 | $15.80 | 182 |
| 2017-02-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.22 | 0 |
| 2017-02-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.22 | 0 |
| 2017-02-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.22 | 82 |
| 2017-02-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.22 | 1,873 |
| 2017-02-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 105 |
| 2017-02-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 76 |
| 2017-02-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 76 |
| 2017-02-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 0 |
| 2017-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 63 |
| 2017-02-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.60 | 79 |
| 2017-01-31 | $15.34 | $15.34 | $15.30 | $15.30 | $14.60 | 310 |
| 2017-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 0 |
| 2017-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 94 |
| 2017-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 0 |
| 2017-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 437 |
| 2017-01-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 0 |
| 2017-01-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 595 |
| 2017-01-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 0 |
| 2017-01-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 0 |
| 2017-01-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 89 |
| 2017-01-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 0 |
| 2017-01-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 0 |
| 2017-01-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 75 |
| 2017-01-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.40 | 828 |
| 2017-01-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.26 | 0 |
| 2016-12-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.26 | 1,010 |
| 2016-12-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.26 | 180 |
| 2016-12-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.22 | 0 |
| 2016-12-27 | $13.86 | $13.86 | $13.86 | $13.86 | $6.14 | 0 |
| 2016-12-23 | $13.87 | $13.87 | $13.86 | $13.86 | $6.14 | 2,290 |
| 2016-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $6.11 | 297 |
| 2016-12-21 | $14.27 | $14.27 | $14.27 | $14.27 | $6.32 | 77 |
| 2016-12-20 | $14.27 | $14.27 | $14.27 | $14.27 | $6.32 | 196 |
| 2016-12-19 | $14.08 | $14.08 | $14.08 | $14.08 | $6.23 | 674 |
| 2016-12-16 | $14.14 | $14.14 | $14.08 | $14.08 | $6.23 | 378 |
| 2016-12-15 | $14.56 | $14.56 | $14.56 | $14.56 | $6.45 | 0 |
| 2016-12-14 | $14.56 | $14.56 | $14.56 | $14.56 | $6.45 | 1,255 |
| 2016-12-13 | $14.91 | $14.91 | $14.91 | $14.91 | $6.60 | 0 |
| 2016-12-12 | $14.91 | $14.91 | $14.91 | $14.91 | $6.60 | 0 |
| 2016-12-09 | $14.91 | $14.91 | $14.91 | $14.91 | $6.60 | 0 |
| 2016-12-08 | $14.91 | $14.91 | $14.91 | $14.91 | $6.60 | 1,100 |
| 2016-12-07 | $15.02 | $15.02 | $15.02 | $15.02 | $6.65 | 416 |
| 2016-12-06 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 0 |
| 2016-12-05 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 0 |
| 2016-12-02 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 0 |
| 2016-12-01 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 0 |
| 2016-11-30 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 0 |
| 2016-11-29 | $14.64 | $14.64 | $14.64 | $14.64 | $6.48 | 104 |
| 2016-11-28 | $15.51 | $15.51 | $15.51 | $15.51 | $6.87 | 199 |
| 2016-11-25 | $15.51 | $15.51 | $15.51 | $15.51 | $6.87 | 157 |
| 2016-11-23 | $14.56 | $14.56 | $14.56 | $14.56 | $6.45 | 150 |
| 2016-11-22 | $14.56 | $14.56 | $14.56 | $14.56 | $6.45 | 73 |
| 2016-11-21 | $14.56 | $14.56 | $14.56 | $14.56 | $6.45 | 560 |
| 2016-11-18 | $14.80 | $14.80 | $14.80 | $14.80 | $6.55 | 0 |
| 2016-11-17 | $14.80 | $14.80 | $14.80 | $14.80 | $6.55 | 73 |
| 2016-11-16 | $14.80 | $14.80 | $14.80 | $14.80 | $6.55 | 668 |
| 2016-11-15 | $15.13 | $15.13 | $15.13 | $15.13 | $6.70 | 0 |
| 2016-11-14 | $15.13 | $15.13 | $15.13 | $15.13 | $6.70 | 609 |
| 2016-11-11 | $14.58 | $14.58 | $14.58 | $14.58 | $6.46 | 75 |
| 2016-11-10 | $14.58 | $14.58 | $14.58 | $14.58 | $6.46 | 413 |
| 2016-11-09 | $13.97 | $13.97 | $13.97 | $13.97 | $6.19 | 280 |
| 2016-11-08 | $15.22 | $15.22 | $15.22 | $15.22 | $6.74 | 0 |
| 2016-11-07 | $15.23 | $15.23 | $15.22 | $15.22 | $6.74 | 372 |
| 2016-11-04 | $15.31 | $15.31 | $15.31 | $15.31 | $6.78 | 80 |
| 2016-11-03 | $15.31 | $15.31 | $15.31 | $15.31 | $6.78 | 280 |
| 2016-11-02 | $15.25 | $15.25 | $15.24 | $15.24 | $6.75 | 3,215 |
| 2016-11-01 | $15.78 | $15.78 | $15.78 | $15.78 | $6.99 | 171 |
| 2016-10-31 | $15.22 | $15.22 | $15.22 | $15.22 | $6.74 | 0 |
| 2016-10-28 | $15.22 | $15.22 | $15.22 | $15.22 | $6.74 | 0 |
| 2016-10-27 | $15.22 | $15.22 | $15.22 | $15.22 | $6.74 | 50 |
| 2016-10-26 | $15.30 | $15.30 | $15.22 | $15.22 | $6.74 | 1,720 |
| 2016-10-25 | $15.46 | $15.46 | $15.46 | $15.46 | $6.85 | 0 |
| 2016-10-24 | $15.46 | $15.46 | $15.46 | $15.46 | $6.85 | 0 |
| 2016-10-21 | $15.46 | $15.46 | $15.46 | $15.46 | $6.85 | 2,537 |
| 2016-10-20 | $15.77 | $15.77 | $15.60 | $15.60 | $6.91 | 12,360 |
| 2016-10-19 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-18 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 1 |
| 2016-10-17 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-14 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 48 |
| 2016-10-13 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-12 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-11 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 48 |
| 2016-10-10 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-07 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-06 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-10-05 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 53 |
| 2016-10-04 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 53 |
| 2016-10-03 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 0 |
| 2016-09-30 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 76 |
| 2016-09-29 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 76 |
| 2016-09-28 | $14.92 | $14.92 | $14.92 | $14.92 | $6.61 | 336 |
| 2016-09-27 | $14.96 | $14.96 | $14.96 | $14.96 | $6.62 | 266 |
| 2016-09-26 | $14.24 | $14.24 | $14.24 | $14.24 | $6.31 | 0 |
| 2016-09-23 | $14.24 | $14.24 | $14.24 | $14.24 | $6.31 | 81 |
| 2016-09-22 | $14.24 | $14.24 | $14.24 | $14.24 | $6.31 | 0 |
| 2016-09-21 | $14.24 | $14.24 | $14.24 | $14.24 | $6.31 | 0 |
| 2016-09-20 | $14.24 | $14.24 | $14.24 | $14.24 | $6.31 | 1,287 |
| 2016-09-19 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 0 |
| 2016-09-16 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 0 |
| 2016-09-15 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 0 |
| 2016-09-14 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 0 |
| 2016-09-13 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 0 |
| 2016-09-12 | $13.82 | $13.82 | $13.82 | $13.82 | $6.12 | 195 |
| 2016-09-09 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 0 |
| 2016-09-08 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 1 |
| 2016-09-07 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 86 |
| 2016-09-06 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 0 |
| 2016-09-02 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 94 |
| 2016-09-01 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 78 |
| 2016-08-31 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 4 |
| 2016-08-30 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 0 |
| 2016-08-29 | $14.23 | $14.23 | $14.23 | $14.23 | $6.30 | 302 |
| 2016-08-26 | $13.69 | $13.69 | $13.69 | $13.69 | $6.06 | 560 |
| 2016-08-25 | $13.99 | $13.99 | $13.99 | $13.99 | $6.19 | 0 |
| 2016-08-24 | $14.00 | $14.00 | $13.99 | $13.99 | $6.19 | 449 |
| 2016-08-23 | $14.62 | $14.62 | $14.62 | $14.62 | $6.47 | 0 |
| 2016-08-22 | $14.62 | $14.62 | $14.62 | $14.62 | $6.47 | 0 |
| 2016-08-19 | $14.62 | $14.62 | $14.62 | $14.62 | $6.47 | 15,076 |
| 2016-08-18 | $14.62 | $14.62 | $14.62 | $14.62 | $6.47 | 0 |
| 2016-08-17 | $14.62 | $14.62 | $14.62 | $14.62 | $6.47 | 193 |
| 2016-08-16 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-15 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-12 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-11 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 5 |
| 2016-08-10 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-09 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-08 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 166 |
| 2016-08-05 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 0 |
| 2016-08-04 | $14.49 | $14.49 | $14.49 | $14.49 | $6.42 | 110 |
| 2016-08-03 | $13.93 | $13.93 | $13.93 | $13.93 | $6.17 | 659 |
| 2016-08-02 | $13.73 | $13.73 | $13.73 | $13.73 | $6.08 | 0 |
| 2016-08-01 | $13.73 | $13.73 | $13.73 | $13.73 | $6.08 | 0 |
| 2016-07-29 | $13.73 | $13.73 | $13.73 | $13.73 | $6.08 | 551 |
| 2016-07-28 | $13.73 | $13.73 | $13.73 | $13.73 | $6.08 | 431 |
| 2016-07-27 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-26 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-25 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 154 |
| 2016-07-22 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-21 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-20 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-19 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 0 |
| 2016-07-18 | $14.42 | $14.42 | $14.42 | $14.42 | $6.39 | 198 |
| 2016-07-15 | $14.41 | $14.41 | $14.41 | $14.41 | $6.38 | 0 |
| 2016-07-14 | $14.41 | $14.41 | $14.41 | $14.41 | $6.38 | 100 |
| 2016-07-13 | $13.31 | $13.31 | $13.31 | $13.31 | $5.89 | 0 |
| 2016-07-12 | $13.31 | $13.31 | $13.31 | $13.31 | $5.89 | 0 |
| 2016-07-11 | $13.00 | $13.31 | $13.00 | $13.31 | $5.89 | 386 |
| 2016-07-08 | $12.70 | $12.70 | $12.70 | $12.70 | $5.62 | 302 |
| 2016-07-07 | $12.70 | $12.70 | $12.70 | $12.70 | $5.62 | 52 |
| 2016-07-06 | $12.86 | $12.86 | $12.70 | $12.70 | $5.62 | 2,060 |
| 2016-07-05 | $12.86 | $12.86 | $12.86 | $12.86 | $5.69 | 52 |
| 2016-07-01 | $12.86 | $12.86 | $12.86 | $12.86 | $5.69 | 8 |
| 2016-06-30 | $12.86 | $12.86 | $12.86 | $12.86 | $5.69 | 0 |
| 2016-06-29 | $12.86 | $12.86 | $12.86 | $12.86 | $5.69 | 0 |
| 2016-06-28 | $12.86 | $12.86 | $12.86 | $12.86 | $5.69 | 722 |
| 2016-06-27 | $13.15 | $13.15 | $12.86 | $12.86 | $2.73 | 630 |
| 2016-06-24 | $12.86 | $12.86 | $12.86 | $12.86 | $2.73 | 122 |
| 2016-06-23 | $13.79 | $13.79 | $13.79 | $13.79 | $2.92 | 286 |
| 2016-06-22 | $13.37 | $13.38 | $13.37 | $13.38 | $2.84 | 123,256 |
| 2016-06-21 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 81 |
| 2016-06-20 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-17 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 30 |
| 2016-06-16 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-15 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 81 |
| 2016-06-13 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-10 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-08 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-07 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 37,500 |
| 2016-06-06 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-03 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 0 |
| 2016-06-02 | $14.35 | $14.35 | $14.35 | $14.35 | $3.04 | 150 |
| 2016-06-01 | $14.55 | $14.55 | $14.55 | $14.55 | $3.08 | 80 |
| 2016-05-31 | $14.55 | $14.55 | $14.55 | $14.55 | $3.08 | 10,000 |
| 2016-05-27 | $14.55 | $14.55 | $14.55 | $14.55 | $3.08 | 704 |
| 2016-05-26 | $15.06 | $15.06 | $15.06 | $15.06 | $3.19 | 0 |
| 2016-05-25 | $15.06 | $15.06 | $15.06 | $15.06 | $3.19 | 20,000 |
| 2016-05-24 | $15.06 | $15.06 | $15.06 | $15.06 | $3.19 | 0 |
| 2016-05-23 | $15.06 | $15.06 | $15.06 | $15.06 | $3.19 | 0 |
| 2016-05-20 | $15.06 | $15.06 | $15.06 | $15.06 | $3.19 | 364 |
| 2016-05-19 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-18 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-17 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-16 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-13 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-12 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 0 |
| 2016-05-11 | $15.49 | $15.49 | $15.49 | $15.49 | $3.28 | 103 |
| 2016-05-10 | $15.14 | $15.15 | $15.14 | $15.15 | $3.21 | 238 |
| 2016-05-09 | $14.96 | $14.96 | $14.95 | $14.95 | $3.17 | 1,373 |
| 2016-05-06 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 260 |
| 2016-05-05 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 0 |
| 2016-05-04 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 0 |
| 2016-05-03 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 0 |
| 2016-05-02 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 52 |
| 2016-04-29 | $14.78 | $14.78 | $14.78 | $14.78 | $3.13 | 0 |
| 2016-04-28 | $14.75 | $14.78 | $14.75 | $14.78 | $3.13 | 307 |
| 2016-04-27 | $15.24 | $15.24 | $15.24 | $15.24 | $3.23 | 201 |
| 2016-04-26 | $15.24 | $15.24 | $15.24 | $15.24 | $3.23 | 123 |
| 2016-04-25 | $15.74 | $15.74 | $15.74 | $15.74 | $3.34 | 0 |
| 2016-04-22 | $15.79 | $15.79 | $15.74 | $15.74 | $3.34 | 588 |
| 2016-04-21 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 0 |
| 2016-04-20 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 0 |
| 2016-04-19 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 5,000 |
| 2016-04-18 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 0 |
| 2016-04-15 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 0 |
| 2016-04-14 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 0 |
| 2016-04-13 | $13.67 | $13.67 | $13.67 | $13.67 | $2.90 | 245 |
| 2016-04-12 | $12.18 | $12.18 | $12.18 | $12.18 | $2.58 | 0 |
| 2016-04-11 | $12.18 | $12.18 | $12.18 | $12.18 | $2.58 | 0 |
| 2016-04-08 | $12.18 | $12.18 | $12.18 | $12.18 | $2.58 | 0 |
| 2016-04-07 | $12.18 | $12.18 | $12.18 | $12.18 | $2.58 | 0 |
| 2016-04-06 | $12.18 | $12.18 | $12.18 | $12.18 | $2.58 | 0 |
| 2016-04-05 | $12.53 | $12.53 | $12.13 | $12.18 | $2.58 | 5,216 |
| 2016-04-04 | $13.18 | $13.18 | $13.18 | $13.18 | $2.79 | 0 |
| 2016-04-01 | $13.18 | $13.18 | $13.18 | $13.18 | $2.79 | 300 |
| 2016-03-31 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 146 |
| 2016-03-30 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-29 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 8 |
| 2016-03-28 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-24 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-23 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-22 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-21 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 0 |
| 2016-03-18 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 90 |
| 2016-03-17 | $13.82 | $13.82 | $13.82 | $13.82 | $2.93 | 30,000 |
| 2016-03-16 | $13.96 | $13.96 | $13.96 | $13.96 | $2.96 | 0 |
| 2016-03-15 | $13.96 | $13.96 | $13.96 | $13.96 | $2.96 | 0 |
| 2016-03-14 | $13.96 | $13.96 | $13.96 | $13.96 | $2.96 | 1,000 |
| 2016-03-11 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-03-10 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-03-09 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-03-08 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 33 |
| 2016-03-07 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 60 |
| 2016-03-04 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 11 |
| 2016-03-03 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-03-02 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-03-01 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-02-29 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-02-26 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 0 |
| 2016-02-25 | $12.53 | $12.53 | $12.53 | $12.53 | $2.66 | 527 |
| 2016-02-24 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-23 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 70 |
| 2016-02-22 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-19 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 70 |
| 2016-02-18 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-17 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 120 |
| 2016-02-16 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-12 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 80,700 |
| 2016-02-11 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-10 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-09 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-08 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-05 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-04 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 0 |
| 2016-02-03 | $13.31 | $13.31 | $13.31 | $13.31 | $2.82 | 173 |
| 2016-02-02 | $13.74 | $13.74 | $13.74 | $13.74 | $2.91 | 0 |
| 2016-02-01 | $13.74 | $13.74 | $13.74 | $13.74 | $2.91 | 0 |
| 2016-01-29 | $13.74 | $13.74 | $13.74 | $13.74 | $2.91 | 0 |
| 2016-01-28 | $13.72 | $13.74 | $13.70 | $13.74 | $2.91 | 1,468 |
| 2016-01-27 | $13.70 | $13.70 | $13.70 | $13.70 | $2.90 | 0 |
| 2016-01-26 | $13.70 | $13.70 | $13.70 | $13.70 | $2.90 | 0 |
| 2016-01-25 | $13.70 | $13.70 | $13.70 | $13.70 | $2.90 | 0 |
| 2016-01-22 | $13.70 | $13.70 | $13.70 | $13.70 | $2.90 | 1,000 |
| 2016-01-21 | $12.97 | $13.13 | $12.97 | $13.13 | $2.78 | 200 |
| 2016-01-20 | $13.53 | $13.53 | $13.23 | $13.23 | $2.80 | 831 |
| 2016-01-19 | $14.19 | $14.19 | $14.19 | $14.19 | $3.01 | 873 |
| 2016-01-15 | $14.19 | $14.19 | $14.19 | $14.19 | $3.01 | 1 |
| 2016-01-14 | $14.19 | $14.20 | $14.19 | $14.19 | $3.01 | 643 |
| 2016-01-13 | $14.16 | $14.16 | $14.16 | $14.16 | $3.00 | 0 |
| 2016-01-12 | $14.16 | $14.16 | $14.16 | $14.16 | $3.00 | 100 |
| 2016-01-11 | $14.98 | $14.98 | $14.98 | $14.98 | $3.18 | 0 |
| 2016-01-08 | $14.98 | $14.98 | $14.98 | $14.98 | $3.18 | 330 |
| 2016-01-07 | $14.98 | $14.98 | $14.98 | $14.98 | $3.18 | 296 |
| 2016-01-06 | $15.40 | $15.40 | $15.40 | $15.40 | $3.26 | 7 |
| 2016-01-05 | $15.40 | $15.40 | $15.40 | $15.40 | $3.26 | 0 |
| 2016-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $3.26 | 266 |
| 2015-12-31 | $15.40 | $15.40 | $15.40 | $15.40 | $3.26 | 164 |
| 2015-12-30 | $15.40 | $15.40 | $15.40 | $15.40 | $3.26 | 1,591 |
| 2015-12-29 | $15.58 | $15.58 | $15.58 | $15.58 | $3.30 | 60 |
| 2015-12-28 | $15.58 | $15.58 | $15.58 | $15.58 | $3.30 | 596 |
| 2015-12-24 | $15.59 | $15.59 | $15.58 | $15.58 | $1.74 | 596 |
| 2015-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-18 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-17 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-11 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 0 |
| 2015-12-10 | $16.50 | $16.50 | $16.50 | $16.50 | $1.84 | 176 |
| 2015-12-09 | $16.94 | $16.94 | $16.94 | $16.94 | $1.89 | 110 |
| 2015-12-08 | $16.55 | $16.55 | $16.25 | $16.28 | $1.82 | 500 |
| 2015-12-07 | $16.69 | $16.69 | $16.69 | $16.69 | $1.86 | 100 |
| 2015-12-04 | $16.60 | $16.60 | $16.60 | $16.60 | $1.85 | 163 |
| 2015-12-03 | $16.76 | $16.76 | $16.69 | $16.69 | $1.86 | 754 |
| 2015-12-02 | $17.07 | $17.07 | $17.07 | $17.07 | $1.91 | 6 |
| 2015-12-01 | $17.07 | $17.07 | $17.07 | $17.07 | $1.91 | 800 |
| 2015-11-30 | $16.82 | $16.82 | $16.82 | $16.82 | $1.88 | 16,000 |
| 2015-11-27 | $16.83 | $16.83 | $16.82 | $16.82 | $1.88 | 4,478 |
| 2015-11-25 | $16.23 | $16.23 | $16.23 | $16.23 | $1.81 | 25 |
| 2015-11-24 | $16.23 | $16.23 | $16.23 | $16.23 | $1.81 | 0 |
| 2015-11-23 | $16.23 | $16.23 | $16.23 | $16.23 | $1.81 | 750 |
| 2015-11-20 | $16.16 | $16.23 | $16.16 | $16.23 | $1.81 | 750 |
| 2015-11-19 | $16.19 | $16.19 | $16.19 | $16.19 | $1.81 | 300 |
| 2015-11-18 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 8,000 |
| 2015-11-17 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 0 |
| 2015-11-16 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 0 |
| 2015-11-13 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 0 |
| 2015-11-12 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 0 |
| 2015-11-11 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 0 |
| 2015-11-10 | $16.42 | $16.42 | $16.42 | $16.42 | $1.83 | 300 |
| 2015-11-09 | $15.87 | $15.87 | $15.87 | $15.87 | $1.77 | 0 |
| 2015-11-06 | $15.87 | $15.87 | $15.87 | $15.87 | $1.77 | 5,489 |
| 2015-11-05 | $15.50 | $15.61 | $15.50 | $15.61 | $1.74 | 1,200 |
| 2015-11-04 | $15.13 | $15.13 | $15.13 | $15.13 | $1.69 | 125 |
| 2015-11-03 | $14.96 | $14.96 | $14.96 | $14.96 | $1.67 | 0 |
| 2015-11-02 | $14.96 | $14.96 | $14.96 | $14.96 | $1.67 | 240 |
| 2015-10-30 | $15.28 | $15.28 | $15.28 | $15.28 | $1.71 | 0 |
| 2015-10-29 | $15.28 | $15.28 | $15.28 | $15.28 | $1.71 | 0 |
| 2015-10-28 | $15.28 | $15.28 | $15.28 | $15.28 | $1.71 | 0 |
| 2015-10-27 | $15.28 | $15.28 | $15.28 | $15.28 | $1.71 | 600 |
| 2015-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $1.67 | 0 |
| 2015-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $1.67 | 0 |
| 2015-10-22 | $14.99 | $15.00 | $14.99 | $15.00 | $1.67 | 317 |
| 2015-10-21 | $14.70 | $14.70 | $14.70 | $14.70 | $1.64 | 0 |
| 2015-10-20 | $14.70 | $14.70 | $14.70 | $14.70 | $1.64 | 0 |
| 2015-10-19 | $14.70 | $14.70 | $14.70 | $14.70 | $1.64 | 0 |
| 2015-10-16 | $14.70 | $14.70 | $14.70 | $14.70 | $1.64 | 548 |
| 2015-10-15 | $14.57 | $14.57 | $14.57 | $14.57 | $1.63 | 2,000 |
| 2015-10-14 | $14.61 | $14.61 | $14.61 | $14.61 | $1.63 | 0 |
| 2015-10-13 | $14.61 | $14.61 | $14.61 | $14.61 | $1.63 | 100 |
| 2015-10-12 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-09 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-08 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 1,717 |
| 2015-10-07 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-06 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-05 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-02 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-10-01 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-09-30 | $13.53 | $13.53 | $13.53 | $13.53 | $1.51 | 0 |
| 2015-09-29 | $13.55 | $13.60 | $13.53 | $13.53 | $1.51 | 20,300 |
| 2015-09-28 | $14.70 | $14.70 | $14.70 | $14.70 | $1.64 | 0 |
| 2015-09-25 | $14.70 | $14.70 | $14.70 | $14.70 | $0.84 | 200 |
| 2015-09-24 | $13.76 | $13.76 | $13.76 | $13.76 | $0.79 | 500 |
| 2015-09-23 | $14.26 | $14.26 | $14.26 | $14.26 | $0.82 | 0 |
| 2015-09-22 | $14.26 | $14.26 | $14.26 | $14.26 | $0.82 | 100 |
| 2015-09-21 | $14.39 | $14.39 | $14.39 | $14.39 | $0.82 | 4 |
| 2015-09-18 | $14.39 | $14.39 | $14.39 | $14.39 | $0.82 | 0 |
| 2015-09-17 | $14.39 | $14.39 | $14.39 | $14.39 | $0.82 | 0 |
| 2015-09-16 | $14.39 | $14.39 | $14.39 | $14.39 | $0.82 | 150 |
| 2015-09-15 | $14.97 | $14.97 | $14.97 | $14.97 | $0.86 | 0 |
| 2015-09-14 | $14.97 | $14.97 | $14.97 | $14.97 | $0.86 | 0 |
| 2015-09-11 | $14.97 | $14.97 | $14.97 | $14.97 | $0.86 | 0 |
| 2015-09-10 | $14.97 | $14.97 | $14.97 | $14.97 | $0.86 | 150 |
| 2015-09-09 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 0 |
| 2015-09-08 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 0 |
| 2015-09-04 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 0 |
| 2015-09-03 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 0 |
| 2015-09-02 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 20 |
| 2015-09-01 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 60 |
| 2015-08-31 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 0 |
| 2015-08-28 | $15.49 | $15.49 | $15.49 | $15.49 | $0.89 | 100 |
| 2015-08-27 | $15.06 | $15.06 | $15.06 | $15.06 | $0.86 | 0 |
| 2015-08-26 | $15.06 | $15.06 | $15.06 | $15.06 | $0.86 | 75 |
| 2015-08-25 | $15.06 | $15.06 | $15.06 | $15.06 | $0.86 | 50 |
| 2015-08-24 | $15.06 | $15.06 | $15.06 | $15.06 | $0.86 | 100 |
| 2015-08-21 | $15.54 | $15.54 | $15.54 | $15.54 | $0.89 | 100 |
| 2015-08-20 | $16.57 | $16.57 | $16.57 | $16.57 | $0.95 | 86 |
| 2015-08-19 | $16.57 | $16.57 | $16.57 | $16.57 | $0.95 | 0 |
| 2015-08-18 | $16.57 | $16.57 | $16.57 | $16.57 | $0.95 | 0 |
| 2015-08-17 | $16.57 | $16.57 | $16.57 | $16.57 | $0.95 | 0 |
| 2015-08-14 | $16.57 | $16.57 | $16.57 | $16.57 | $0.95 | 100 |
| 2015-08-13 | $16.72 | $16.72 | $16.72 | $16.72 | $0.96 | 0 |
| 2015-08-12 | $16.72 | $16.72 | $16.72 | $16.72 | $0.96 | 0 |
| 2015-08-11 | $16.72 | $16.72 | $16.72 | $16.72 | $0.96 | 0 |
| 2015-08-10 | $16.72 | $16.72 | $16.72 | $16.72 | $0.96 | 0 |
| 2015-08-07 | $16.72 | $16.72 | $16.72 | $16.72 | $0.96 | 171 |
| 2015-08-06 | $16.46 | $16.46 | $16.46 | $16.46 | $0.94 | 0 |
| 2015-08-05 | $16.46 | $16.46 | $16.46 | $16.46 | $0.94 | 0 |
| 2015-08-04 | $16.46 | $16.46 | $16.46 | $16.46 | $0.94 | 0 |
| 2015-08-03 | $16.46 | $16.46 | $16.46 | $16.46 | $0.94 | 1,000 |
| 2015-07-31 | $16.98 | $16.98 | $16.98 | $16.98 | $0.97 | 0 |
| 2015-07-30 | $16.98 | $16.98 | $16.98 | $16.98 | $0.97 | 0 |
| 2015-07-29 | $16.98 | $16.98 | $16.98 | $16.98 | $0.97 | 0 |
| 2015-07-28 | $16.98 | $16.98 | $16.98 | $16.98 | $0.97 | 0 |
| 2015-07-27 | $16.98 | $16.98 | $16.98 | $16.98 | $0.97 | 20 |
Kubota Corporation (KUBTF) News Headlines
Recent Kubota Corporation (KUBTF) News
Similar Companies to Kubota Corporation (KUBTF) 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 | -- | -- | -- |