Mid-Southern Bancorp Inc (MSVB) Exchange: NASDAQ
Data as of April 26, 2024
$14.30 ($0.00) 0.00%
Mid-Southern Bancorp Inc - Daily Information
Click for more stock information on Mid-Southern Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.30 |
| Previous Close | $14.30 |
| High | $14.30 |
| Low | $14.30 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $14.30 |
| Adjusted High | $14.30 |
| Adjusted Low | $14.30 |
About Mid-Southern Bancorp Inc (MSVB)
Mid-Southern Savings Bank, FSB is a federally chartered savings bank headquartered in Salem, Indiana, approximately 40 miles northwest of Louisville, Kentucky. The Bank conducts business from its main office in Salem and through its branch offices located in Mitchell and Orleans, Indiana and loan production offices located in New Albany, Indiana and Louisville, Kentucky.
Invest in Mid-Southern Bancorp Inc (MSVB)
Historical Stock Data for Mid-Southern Bancorp Inc (MSVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2 |
| 2024-04-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2024-04-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 37 |
| 2024-04-09 | $14.37 | $14.49 | $14.37 | $14.45 | $14.45 | 111 |
| 2024-04-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 300 |
| 2024-04-05 | $14.25 | $14.45 | $14.25 | $14.45 | $14.45 | 300 |
| 2024-04-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 5,325 |
| 2024-04-03 | $14.45 | $14.49 | $14.43 | $14.49 | $14.49 | 183 |
| 2024-04-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1 |
| 2024-04-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1 |
| 2024-03-28 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 100 |
| 2024-03-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2024-03-26 | $14.30 | $14.30 | $14.27 | $14.27 | $14.27 | 200 |
| 2024-03-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 101 |
| 2024-03-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,201 |
| 2024-03-21 | $14.18 | $14.25 | $14.18 | $14.25 | $14.25 | 2,250 |
| 2024-03-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 9,600 |
| 2024-03-19 | $14.20 | $14.20 | $14.04 | $14.20 | $14.20 | 6,336 |
| 2024-03-18 | $14.25 | $14.25 | $14.01 | $14.02 | $14.02 | 1,542 |
| 2024-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 7,899 |
| 2024-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 19,462 |
| 2024-03-13 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 19,462 |
| 2024-03-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 1,350 |
| 2024-03-11 | $13.86 | $13.86 | $13.82 | $13.82 | $13.82 | 1,350 |
| 2024-03-08 | $13.70 | $13.96 | $13.70 | $13.96 | $13.96 | 319 |
| 2024-03-07 | $13.90 | $13.90 | $13.70 | $13.70 | $13.70 | 300 |
| 2024-03-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2024-03-05 | $13.90 | $13.90 | $13.80 | $13.81 | $13.81 | 1,700 |
| 2024-03-04 | $13.79 | $14.02 | $13.79 | $13.85 | $13.85 | 4,251 |
| 2024-03-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 180 |
| 2024-02-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2 |
| 2024-02-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 3 |
| 2024-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 300 |
| 2024-02-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-02-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-02-16 | $13.60 | $13.60 | $13.46 | $13.60 | $13.60 | 1,601 |
| 2024-02-15 | $13.55 | $13.58 | $13.55 | $13.58 | $13.58 | 349 |
| 2024-02-14 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 502 |
| 2024-02-13 | $13.55 | $13.55 | $13.45 | $13.53 | $13.53 | 1,800 |
| 2024-02-12 | $13.50 | $13.53 | $13.50 | $13.53 | $13.53 | 3,590 |
| 2024-02-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-02-08 | $13.54 | $13.55 | $13.45 | $13.45 | $13.45 | 3,959 |
| 2024-02-07 | $13.58 | $13.58 | $13.50 | $13.56 | $13.50 | 1,745 |
| 2024-02-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.56 | 200 |
| 2024-02-05 | $13.63 | $13.64 | $13.62 | $13.64 | $13.58 | 451 |
| 2024-02-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.52 | 350 |
| 2024-02-01 | $13.51 | $13.60 | $13.50 | $13.60 | $13.54 | 4,406 |
| 2024-01-31 | $13.45 | $13.50 | $13.44 | $13.50 | $13.50 | 3,778 |
| 2024-01-30 | $13.35 | $13.44 | $13.20 | $13.44 | $13.44 | 20,461 |
| 2024-01-29 | $13.55 | $13.55 | $12.95 | $13.25 | $13.25 | 120,914 |
| 2024-01-26 | $13.75 | $13.85 | $13.50 | $13.54 | $13.54 | 157,984 |
| 2024-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2024-01-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2024-01-23 | $10.20 | $10.20 | $9.96 | $9.96 | $9.96 | 1,400 |
| 2024-01-22 | $10.02 | $10.02 | $9.96 | $9.97 | $9.97 | 877 |
| 2024-01-19 | $10.15 | $10.15 | $10.04 | $10.04 | $10.04 | 3,001 |
| 2024-01-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 107 |
| 2024-01-17 | $10.14 | $10.14 | $10.04 | $10.04 | $10.04 | 1,414 |
| 2024-01-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,989 |
| 2024-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,500 |
| 2024-01-11 | $10.15 | $10.35 | $10.09 | $10.35 | $10.35 | 18,554 |
| 2024-01-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,800 |
| 2024-01-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-05 | $10.13 | $10.15 | $10.05 | $10.15 | $10.15 | 5,686 |
| 2024-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 303 |
| 2024-01-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2024-01-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-12-29 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 3,819 |
| 2023-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,170 |
| 2023-12-27 | $10.05 | $10.05 | $9.84 | $9.84 | $9.84 | 1,697 |
| 2023-12-26 | $10.00 | $10.10 | $9.94 | $9.95 | $9.95 | 5,188 |
| 2023-12-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,092 |
| 2023-12-21 | $10.05 | $10.05 | $9.83 | $10.00 | $10.00 | 1,652 |
| 2023-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,887 |
| 2023-12-19 | $10.10 | $10.10 | $10.00 | $10.08 | $10.08 | 1,125 |
| 2023-12-18 | $10.10 | $10.10 | $9.70 | $10.00 | $10.00 | 6,535 |
| 2023-12-15 | $9.98 | $10.00 | $9.80 | $10.00 | $10.00 | 2,150 |
| 2023-12-14 | $9.68 | $9.98 | $9.68 | $9.90 | $9.90 | 2,919 |
| 2023-12-13 | $9.99 | $9.99 | $9.70 | $9.70 | $9.70 | 1,286 |
| 2023-12-12 | $9.88 | $10.00 | $9.80 | $9.80 | $9.80 | 2,461 |
| 2023-12-11 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 539 |
| 2023-12-08 | $9.63 | $9.88 | $9.63 | $9.88 | $9.88 | 2,725 |
| 2023-12-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 901 |
| 2023-12-06 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 1,101 |
| 2023-12-05 | $9.80 | $9.88 | $9.55 | $9.55 | $9.55 | 3,656 |
| 2023-12-04 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 476 |
| 2023-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 500 |
| 2023-11-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 433 |
| 2023-11-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 422 |
| 2023-11-28 | $9.79 | $9.79 | $9.42 | $9.42 | $9.42 | 1,292 |
| 2023-11-27 | $9.79 | $9.79 | $9.56 | $9.56 | $9.56 | 2,101 |
| 2023-11-24 | $9.79 | $9.79 | $9.56 | $9.56 | $9.56 | 1,001 |
| 2023-11-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2023-11-21 | $9.79 | $9.79 | $9.55 | $9.55 | $9.55 | 1,184 |
| 2023-11-20 | $9.79 | $9.79 | $9.65 | $9.70 | $9.70 | 8,272 |
| 2023-11-17 | $9.89 | $9.89 | $9.67 | $9.70 | $9.70 | 14,703 |
| 2023-11-16 | $9.72 | $10.00 | $9.67 | $9.67 | $9.67 | 1,109 |
| 2023-11-15 | $9.95 | $9.95 | $9.70 | $9.70 | $9.70 | 6,655 |
| 2023-11-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 406 |
| 2023-11-13 | $9.95 | $9.95 | $9.69 | $9.70 | $9.70 | 10,441 |
| 2023-11-10 | $10.05 | $10.05 | $9.75 | $9.75 | $9.75 | 2,436 |
| 2023-11-09 | $9.95 | $10.20 | $9.95 | $10.20 | $10.20 | 331 |
| 2023-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.93 | 576 |
| 2023-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.93 | 322 |
| 2023-11-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.93 | 317 |
| 2023-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.93 | 326 |
| 2023-11-02 | $9.96 | $10.04 | $9.96 | $9.99 | $9.93 | 535 |
| 2023-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.90 | 305 |
| 2023-10-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.90 | 100 |
| 2023-10-30 | $9.96 | $9.96 | $9.73 | $9.73 | $9.67 | 526 |
| 2023-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.90 | 1 |
| 2023-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.90 | 100 |
| 2023-10-25 | $9.90 | $9.90 | $9.71 | $9.82 | $9.77 | 1,200 |
| 2023-10-24 | $9.90 | $9.97 | $9.90 | $9.97 | $9.91 | 700 |
| 2023-10-23 | $9.99 | $9.99 | $9.90 | $9.90 | $9.84 | 602 |
| 2023-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.93 | 100 |
| 2023-10-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 0 |
| 2023-10-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 0 |
| 2023-10-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 0 |
| 2023-10-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 100 |
| 2023-10-13 | $10.20 | $10.20 | $10.05 | $10.05 | $9.99 | 700 |
| 2023-10-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.14 | 100 |
| 2023-10-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.14 | 130 |
| 2023-10-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 200 |
| 2023-10-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 100 |
| 2023-10-06 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,391 |
| 2023-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-10-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 101 |
| 2023-10-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-10-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 600 |
| 2023-09-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 117 |
| 2023-09-27 | $10.04 | $10.04 | $9.94 | $9.94 | $9.94 | 2,012 |
| 2023-09-26 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,021 |
| 2023-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 139 |
| 2023-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2023-09-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 101 |
| 2023-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2023-09-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,200 |
| 2023-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,000 |
| 2023-09-15 | $10.25 | $10.25 | $10.05 | $10.05 | $10.05 | 600 |
| 2023-09-14 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 3,100 |
| 2023-09-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-09-12 | $10.42 | $10.42 | $10.10 | $10.10 | $10.10 | 552 |
| 2023-09-11 | $10.15 | $10.16 | $10.00 | $10.16 | $10.16 | 6,510 |
| 2023-09-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-09-07 | $10.45 | $10.45 | $10.15 | $10.15 | $10.15 | 838 |
| 2023-09-06 | $10.49 | $10.49 | $10.20 | $10.20 | $10.20 | 606 |
| 2023-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 106 |
| 2023-09-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 114 |
| 2023-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| 2023-08-30 | $10.39 | $10.49 | $10.39 | $10.49 | $10.49 | 635 |
| 2023-08-29 | $10.01 | $10.40 | $10.01 | $10.08 | $10.08 | 1,213 |
| 2023-08-28 | $10.40 | $10.40 | $10.00 | $10.14 | $10.14 | 3,626 |
| 2023-08-25 | $10.02 | $10.40 | $10.02 | $10.34 | $10.34 | 3,734 |
| 2023-08-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 301 |
| 2023-08-23 | $10.32 | $10.32 | $10.00 | $10.32 | $10.32 | 2,441 |
| 2023-08-22 | $10.29 | $10.32 | $10.14 | $10.14 | $10.14 | 4,445 |
| 2023-08-21 | $10.29 | $10.29 | $10.24 | $10.24 | $10.24 | 1,361 |
| 2023-08-18 | $9.83 | $10.29 | $9.83 | $10.29 | $10.29 | 960 |
| 2023-08-17 | $9.41 | $10.10 | $9.33 | $9.88 | $9.88 | 63,486 |
| 2023-08-16 | $10.63 | $10.63 | $9.35 | $9.40 | $9.40 | 68,153 |
| 2023-08-15 | $10.61 | $10.85 | $10.54 | $10.85 | $10.85 | 9,043 |
| 2023-08-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 121 |
| 2023-08-11 | $10.56 | $11.24 | $10.54 | $11.15 | $11.15 | 4,126 |
| 2023-08-10 | $11.44 | $11.45 | $10.69 | $10.69 | $10.69 | 1,030 |
| 2023-08-09 | $10.86 | $10.86 | $10.67 | $10.83 | $10.77 | 21,358 |
| 2023-08-08 | $10.97 | $10.98 | $10.85 | $10.85 | $10.79 | 3,504 |
| 2023-08-07 | $11.00 | $11.31 | $10.90 | $11.02 | $10.96 | 18,815 |
| 2023-08-04 | $11.00 | $11.21 | $10.56 | $10.90 | $10.90 | 8,714 |
| 2023-08-03 | $11.13 | $12.12 | $10.90 | $11.34 | $11.34 | 11,408 |
| 2023-08-02 | $12.50 | $12.50 | $11.78 | $12.29 | $12.29 | 12,265 |
| 2023-08-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 3 |
| 2023-07-31 | $12.85 | $12.85 | $12.77 | $12.79 | $12.79 | 490 |
| 2023-07-28 | $12.32 | $12.90 | $12.25 | $12.90 | $12.90 | 781 |
| 2023-07-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 13 |
| 2023-07-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 102 |
| 2023-07-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 300 |
| 2023-07-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 177 |
| 2023-07-21 | $12.76 | $12.95 | $12.41 | $12.70 | $12.70 | 4,554 |
| 2023-07-20 | $12.80 | $12.90 | $12.80 | $12.90 | $12.90 | 744 |
| 2023-07-19 | $12.90 | $13.09 | $12.50 | $13.09 | $13.09 | 630 |
| 2023-07-18 | $12.76 | $13.10 | $12.76 | $13.10 | $13.10 | 2,906 |
| 2023-07-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 362 |
| 2023-07-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 399 |
| 2023-07-13 | $12.84 | $13.10 | $12.84 | $13.10 | $13.10 | 442 |
| 2023-07-12 | $12.78 | $13.10 | $12.78 | $13.10 | $13.10 | 1,922 |
| 2023-07-11 | $12.83 | $12.83 | $12.76 | $12.79 | $12.79 | 938 |
| 2023-07-10 | $12.75 | $13.10 | $12.75 | $13.10 | $13.10 | 656 |
| 2023-07-07 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 17,921 |
| 2023-07-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 254 |
| 2023-07-05 | $13.25 | $13.25 | $12.94 | $13.00 | $13.00 | 20,102 |
| 2023-07-03 | $12.65 | $13.25 | $12.65 | $13.25 | $13.25 | 863 |
| 2023-06-30 | $12.55 | $13.05 | $12.41 | $13.05 | $13.05 | 6,702 |
| 2023-06-29 | $13.05 | $13.10 | $13.03 | $13.05 | $13.05 | 3,552 |
| 2023-06-28 | $12.57 | $12.90 | $12.45 | $12.90 | $12.90 | 2,061 |
| 2023-06-27 | $12.74 | $13.15 | $12.69 | $13.15 | $13.15 | 2,388 |
| 2023-06-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 128 |
| 2023-06-23 | $12.80 | $12.97 | $12.50 | $12.50 | $12.50 | 1,487 |
| 2023-06-22 | $12.55 | $13.35 | $12.40 | $13.00 | $13.00 | 8,883 |
| 2023-06-21 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 683 |
| 2023-06-20 | $12.35 | $12.75 | $11.67 | $12.75 | $12.75 | 25,910 |
| 2023-06-16 | $11.80 | $12.72 | $11.75 | $12.72 | $12.72 | 11,651 |
| 2023-06-15 | $11.45 | $12.30 | $11.06 | $11.74 | $11.74 | 10,291 |
| 2023-06-14 | $11.40 | $11.40 | $10.85 | $10.89 | $10.89 | 4,193 |
| 2023-06-13 | $11.04 | $11.18 | $10.92 | $11.10 | $11.10 | 2,605 |
| 2023-06-12 | $10.51 | $11.04 | $10.51 | $10.75 | $10.75 | 2,107 |
| 2023-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 103 |
| 2023-06-08 | $10.24 | $10.50 | $10.21 | $10.50 | $10.50 | 1,048 |
| 2023-06-07 | $11.03 | $11.03 | $10.21 | $10.63 | $10.63 | 7,813 |
| 2023-06-06 | $10.44 | $10.51 | $10.44 | $10.48 | $10.48 | 560 |
| 2023-06-05 | $10.10 | $10.90 | $10.10 | $10.30 | $10.30 | 1,661 |
| 2023-06-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-01 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 1,863 |
| 2023-05-31 | $10.63 | $10.63 | $10.06 | $10.06 | $10.06 | 1,339 |
| 2023-05-30 | $9.67 | $10.56 | $9.67 | $10.44 | $10.44 | 15,818 |
| 2023-05-26 | $9.39 | $9.55 | $9.22 | $9.40 | $9.40 | 9,393 |
| 2023-05-25 | $9.50 | $9.50 | $9.18 | $9.20 | $9.20 | 20,914 |
| 2023-05-24 | $9.35 | $9.35 | $9.21 | $9.21 | $9.21 | 577 |
| 2023-05-23 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 6 |
| 2023-05-22 | $9.19 | $9.21 | $9.19 | $9.21 | $9.21 | 318 |
| 2023-05-19 | $9.20 | $9.24 | $9.20 | $9.20 | $9.20 | 2,970 |
| 2023-05-18 | $9.36 | $9.36 | $9.15 | $9.17 | $9.17 | 3,326 |
| 2023-05-17 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 187 |
| 2023-05-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 71 |
| 2023-05-15 | $9.32 | $9.35 | $9.31 | $9.31 | $9.31 | 6,507 |
| 2023-05-12 | $9.26 | $10.08 | $9.26 | $9.30 | $9.30 | 2,494 |
| 2023-05-11 | $9.57 | $9.60 | $9.10 | $9.10 | $9.10 | 9,064 |
| 2023-05-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 23 |
| 2023-05-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 253 |
| 2023-05-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,045 |
| 2023-05-05 | $10.32 | $10.32 | $9.29 | $9.75 | $9.75 | 3,460 |
| 2023-05-04 | $10.68 | $10.68 | $10.63 | $10.68 | $10.68 | 5,520 |
| 2023-05-03 | $10.97 | $10.97 | $10.68 | $10.68 | $10.68 | 418 |
| 2023-05-02 | $11.27 | $11.49 | $11.05 | $11.05 | $11.05 | 6,425 |
| 2023-05-01 | $11.27 | $11.70 | $11.27 | $11.70 | $11.70 | 572 |
| 2023-04-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 177 |
| 2023-04-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 1,764 |
| 2023-04-26 | $11.05 | $11.56 | $11.05 | $11.56 | $11.56 | 495 |
| 2023-04-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 276 |
| 2023-04-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 104 |
| 2023-04-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 35 |
| 2023-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 34 |
| 2023-04-19 | $11.40 | $11.45 | $11.40 | $11.40 | $11.40 | 747 |
| 2023-04-18 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 203 |
| 2023-04-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-04-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 6 |
| 2023-04-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 131 |
| 2023-04-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3 |
| 2023-04-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 185 |
| 2023-04-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,002 |
| 2023-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,527 |
| 2023-04-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,120 |
| 2023-04-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 131 |
| 2023-04-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 23 |
| 2023-03-31 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 565 |
| 2023-03-30 | $11.51 | $11.63 | $11.51 | $11.56 | $11.56 | 1,314 |
| 2023-03-29 | $11.56 | $11.69 | $11.56 | $11.69 | $11.69 | 443 |
| 2023-03-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 6,770 |
| 2023-03-27 | $11.75 | $11.75 | $11.56 | $11.56 | $11.56 | 3,023 |
| 2023-03-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 1,285 |
| 2023-03-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 270 |
| 2023-03-22 | $11.56 | $11.64 | $11.06 | $11.64 | $11.64 | 1,111 |
| 2023-03-21 | $11.51 | $11.95 | $11.51 | $11.85 | $11.85 | 7,517 |
| 2023-03-20 | $11.35 | $12.38 | $11.30 | $11.93 | $11.93 | 5,583 |
| 2023-03-17 | $11.37 | $11.37 | $11.05 | $11.05 | $11.05 | 12,776 |
| 2023-03-16 | $11.31 | $11.79 | $11.10 | $11.51 | $11.51 | 12,865 |
| 2023-03-15 | $11.61 | $11.61 | $11.09 | $11.26 | $11.26 | 11,747 |
| 2023-03-14 | $11.04 | $12.09 | $11.04 | $11.50 | $11.50 | 2,140 |
| 2023-03-13 | $12.56 | $12.93 | $12.56 | $12.93 | $12.93 | 668 |
| 2023-03-10 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 523 |
| 2023-03-09 | $12.70 | $12.99 | $12.70 | $12.99 | $12.99 | 1,602 |
| 2023-03-08 | $12.40 | $13.18 | $12.40 | $13.18 | $13.18 | 2,199 |
| 2023-03-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 611 |
| 2023-03-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,911 |
| 2023-03-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,006 |
| 2023-03-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 95 |
| 2023-03-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 494 |
| 2023-02-28 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 120 |
| 2023-02-27 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 203 |
| 2023-02-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 402 |
| 2023-02-23 | $13.25 | $13.25 | $12.35 | $12.69 | $12.69 | 16,025 |
| 2023-02-22 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 415 |
| 2023-02-21 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 22 |
| 2023-02-17 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 22 |
| 2023-02-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 87 |
| 2023-02-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 62 |
| 2023-02-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 16 |
| 2023-02-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 188 |
| 2023-02-10 | $13.15 | $13.15 | $12.93 | $13.00 | $13.00 | 9,311 |
| 2023-02-09 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 1,180 |
| 2023-02-08 | $13.03 | $13.03 | $13.03 | $13.03 | $12.97 | 12 |
| 2023-02-07 | $13.03 | $13.03 | $13.03 | $13.03 | $12.97 | 32 |
| 2023-02-06 | $13.03 | $13.03 | $13.03 | $13.03 | $12.97 | 37 |
| 2023-02-03 | $13.25 | $13.28 | $13.03 | $13.03 | $12.97 | 4,303 |
| 2023-02-02 | $13.14 | $13.14 | $13.13 | $13.13 | $13.07 | 559 |
| 2023-02-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.08 | 424 |
| 2023-01-31 | $13.14 | $13.14 | $13.14 | $13.14 | $13.08 | 247 |
| 2023-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 72 |
| 2023-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 109 |
| 2023-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,509 |
| 2023-01-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 30 |
| 2023-01-24 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 193 |
| 2023-01-23 | $12.96 | $13.07 | $12.96 | $13.07 | $13.07 | 2,010 |
| 2023-01-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 445 |
| 2023-01-19 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 28 |
| 2023-01-18 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 149 |
| 2023-01-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 12 |
| 2023-01-13 | $12.99 | $13.28 | $12.99 | $13.28 | $13.28 | 2,011 |
| 2023-01-12 | $12.98 | $13.00 | $12.98 | $12.98 | $12.98 | 9,104 |
| 2023-01-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 931 |
| 2023-01-10 | $12.90 | $12.90 | $12.83 | $12.83 | $12.83 | 2,770 |
| 2023-01-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 6 |
| 2023-01-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 11 |
| 2023-01-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 9 |
| 2023-01-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 27 |
| 2023-01-03 | $13.00 | $13.13 | $12.82 | $12.82 | $12.82 | 10,274 |
| 2022-12-30 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-12-29 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 159 |
| 2022-12-28 | $13.15 | $13.15 | $13.00 | $13.00 | $13.00 | 259 |
| 2022-12-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 54 |
| 2022-12-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 17 |
| 2022-12-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 185 |
| 2022-12-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 220 |
| 2022-12-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 210 |
| 2022-12-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 414 |
| 2022-12-16 | $13.00 | $13.26 | $13.00 | $13.26 | $13.26 | 778 |
| 2022-12-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 596 |
| 2022-12-14 | $13.10 | $13.11 | $13.00 | $13.00 | $13.00 | 714 |
| 2022-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 85 |
| 2022-12-12 | $13.11 | $13.11 | $13.00 | $13.00 | $13.00 | 2,330 |
| 2022-12-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 122 |
| 2022-12-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 255 |
| 2022-12-07 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 15 |
| 2022-12-06 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 18 |
| 2022-12-05 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 67 |
| 2022-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 89 |
| 2022-12-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 11 |
| 2022-11-30 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 251 |
| 2022-11-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 43 |
| 2022-11-28 | $12.83 | $13.14 | $12.83 | $13.14 | $13.14 | 1,733 |
| 2022-11-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 151 |
| 2022-11-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 9 |
| 2022-11-22 | $13.13 | $13.13 | $12.83 | $12.83 | $12.83 | 307 |
| 2022-11-21 | $12.81 | $12.97 | $12.81 | $12.82 | $12.82 | 1,285 |
| 2022-11-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 102 |
| 2022-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 159 |
| 2022-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 81 |
| 2022-11-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2022-11-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 115 |
| 2022-11-11 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 60 |
| 2022-11-10 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 36 |
| 2022-11-09 | $13.07 | $13.07 | $12.61 | $12.61 | $12.61 | 7,769 |
| 2022-11-08 | $12.75 | $12.80 | $12.75 | $12.75 | $12.69 | 1,260 |
| 2022-11-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.85 | 235 |
| 2022-11-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.85 | 7 |
| 2022-11-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.85 | 1,004 |
| 2022-11-02 | $12.92 | $12.92 | $12.85 | $12.85 | $12.79 | 620 |
| 2022-11-01 | $12.67 | $12.68 | $12.67 | $12.68 | $12.62 | 467 |
| 2022-10-31 | $13.13 | $13.13 | $12.71 | $12.71 | $12.65 | 632 |
| 2022-10-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.70 | 0 |
| 2022-10-27 | $13.17 | $13.17 | $12.76 | $12.76 | $12.70 | 1,177 |
| 2022-10-26 | $13.17 | $13.17 | $13.17 | $13.17 | $13.10 | 1,173 |
| 2022-10-25 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 5 |
| 2022-10-24 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 10 |
| 2022-10-21 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 1,159 |
| 2022-10-20 | $13.43 | $13.43 | $13.40 | $13.40 | $13.34 | 296 |
| 2022-10-19 | $13.41 | $13.41 | $13.40 | $13.40 | $13.34 | 546 |
| 2022-10-18 | $13.42 | $13.42 | $13.42 | $13.42 | $13.36 | 137 |
| 2022-10-17 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 132 |
| 2022-10-14 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 75 |
| 2022-10-13 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 69 |
| 2022-10-12 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 34 |
| 2022-10-11 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 375 |
| 2022-10-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 344 |
| 2022-10-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 93 |
| 2022-10-06 | $13.51 | $13.51 | $13.40 | $13.40 | $13.34 | 329 |
| 2022-10-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.35 | 133 |
| 2022-10-04 | $13.45 | $13.50 | $13.45 | $13.50 | $13.44 | 2,448 |
| 2022-10-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 512 |
| 2022-09-30 | $13.45 | $13.47 | $13.40 | $13.40 | $13.40 | 2,295 |
| 2022-09-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,161 |
| 2022-09-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 637 |
| 2022-09-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 355 |
| 2022-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 90 |
| 2022-09-23 | $13.55 | $13.55 | $13.48 | $13.50 | $13.50 | 1,661 |
| 2022-09-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 230 |
| 2022-09-21 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 251 |
| 2022-09-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 235 |
| 2022-09-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 60 |
| 2022-09-16 | $13.63 | $13.95 | $13.63 | $13.95 | $13.95 | 1,947 |
| 2022-09-15 | $13.56 | $13.56 | $13.55 | $13.55 | $13.55 | 2,203 |
| 2022-09-14 | $13.70 | $13.95 | $13.70 | $13.70 | $13.70 | 2,072 |
| 2022-09-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 140 |
| 2022-09-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 30 |
| 2022-09-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 144 |
| 2022-09-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 112 |
| 2022-09-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 11 |
| 2022-09-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,179 |
| 2022-09-02 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 63 |
| 2022-09-01 | $13.56 | $13.68 | $13.41 | $13.67 | $13.67 | 1,144 |
| 2022-08-31 | $13.45 | $13.89 | $13.41 | $13.56 | $13.56 | 2,860 |
| 2022-08-30 | $13.98 | $13.98 | $13.94 | $13.94 | $13.94 | 434 |
| 2022-08-29 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 261 |
| 2022-08-26 | $13.86 | $13.86 | $13.56 | $13.56 | $13.56 | 419 |
| 2022-08-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2022-08-24 | $13.63 | $13.63 | $13.60 | $13.60 | $13.60 | 533 |
| 2022-08-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-08-22 | $13.53 | $13.70 | $13.37 | $13.49 | $13.49 | 3,611 |
| 2022-08-19 | $13.99 | $13.99 | $13.46 | $13.49 | $13.49 | 589 |
| 2022-08-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 36 |
| 2022-08-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 8 |
| 2022-08-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 199 |
| 2022-08-15 | $13.99 | $13.99 | $13.90 | $13.90 | $13.90 | 484 |
| 2022-08-12 | $13.96 | $13.96 | $13.73 | $13.73 | $13.73 | 536 |
| 2022-08-11 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 800 |
| 2022-08-10 | $13.97 | $13.97 | $13.97 | $13.97 | $13.93 | 200 |
| 2022-08-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.42 | 326 |
| 2022-08-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.42 | 146 |
| 2022-08-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.42 | 247 |
| 2022-08-04 | $13.89 | $13.89 | $13.40 | $13.40 | $13.36 | 1,987 |
| 2022-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.36 | 253 |
| 2022-08-02 | $13.50 | $13.50 | $13.40 | $13.40 | $13.36 | 1,584 |
| 2022-08-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.47 | 15 |
| 2022-07-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.47 | 110 |
| 2022-07-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.47 | 357 |
| 2022-07-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 119 |
| 2022-07-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 349 |
| 2022-07-25 | $13.58 | $13.58 | $13.40 | $13.40 | $13.36 | 3,364 |
| 2022-07-22 | $13.60 | $13.60 | $13.56 | $13.56 | $13.52 | 622 |
| 2022-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 404 |
| 2022-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 120 |
| 2022-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 118 |
| 2022-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 66 |
| 2022-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 0 |
| 2022-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 8 |
| 2022-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 3 |
| 2022-07-12 | $13.65 | $14.08 | $13.61 | $14.00 | $13.96 | 1,674 |
| 2022-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 383 |
| 2022-07-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.95 | 3 |
| 2022-07-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.95 | 8 |
| 2022-07-06 | $13.96 | $13.99 | $13.95 | $13.99 | $13.95 | 824 |
| 2022-07-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.57 | 242 |
| 2022-07-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.57 | 151 |
| 2022-06-30 | $13.62 | $13.62 | $13.61 | $13.61 | $13.57 | 502 |
| 2022-06-29 | $13.72 | $13.72 | $13.61 | $13.61 | $13.57 | 787 |
| 2022-06-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.95 | 81 |
| 2022-06-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.95 | 94 |
| 2022-06-24 | $13.64 | $13.99 | $13.64 | $13.99 | $13.95 | 236 |
| 2022-06-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 245 |
| 2022-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 302 |
| 2022-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 52 |
| 2022-06-17 | $13.76 | $14.00 | $13.76 | $14.00 | $13.96 | 1,593 |
| 2022-06-16 | $13.61 | $13.75 | $13.61 | $13.75 | $13.71 | 460 |
| 2022-06-15 | $13.61 | $14.00 | $13.61 | $13.65 | $13.61 | 1,476 |
| 2022-06-14 | $13.70 | $14.00 | $13.65 | $13.65 | $13.61 | 6,019 |
| 2022-06-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.93 | 180 |
| 2022-06-10 | $13.78 | $13.78 | $13.56 | $13.67 | $13.63 | 494 |
| 2022-06-09 | $13.57 | $13.77 | $13.57 | $13.77 | $13.73 | 2,186 |
| 2022-06-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.86 | 42 |
| 2022-06-07 | $13.94 | $13.99 | $13.76 | $13.90 | $13.86 | 2,366 |
| 2022-06-06 | $13.56 | $13.56 | $13.55 | $13.55 | $13.51 | 940 |
| 2022-06-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 690 |
| 2022-06-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 503 |
| 2022-06-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 1,445 |
| 2022-05-31 | $13.68 | $13.68 | $13.55 | $13.55 | $13.51 | 2,172 |
| 2022-05-27 | $13.78 | $13.78 | $13.55 | $13.62 | $13.58 | 4,540 |
| 2022-05-26 | $13.58 | $13.78 | $13.58 | $13.70 | $13.66 | 3,035 |
| 2022-05-25 | $13.88 | $13.98 | $13.88 | $13.98 | $13.94 | 3,443 |
| 2022-05-24 | $13.58 | $13.74 | $13.48 | $13.74 | $13.69 | 1,531 |
| 2022-05-23 | $13.32 | $13.49 | $13.32 | $13.48 | $13.44 | 4,054 |
| 2022-05-20 | $13.33 | $13.33 | $13.18 | $13.18 | $13.14 | 669 |
| 2022-05-19 | $13.99 | $13.99 | $13.33 | $13.35 | $13.31 | 2,475 |
| 2022-05-18 | $13.36 | $13.59 | $13.35 | $13.50 | $13.46 | 1,955 |
| 2022-05-17 | $13.72 | $13.90 | $13.32 | $13.32 | $13.28 | 11,266 |
| 2022-05-16 | $13.37 | $13.55 | $13.37 | $13.55 | $13.51 | 1,329 |
| 2022-05-13 | $13.25 | $13.25 | $13.20 | $13.24 | $13.20 | 997 |
| 2022-05-12 | $13.66 | $13.66 | $13.06 | $13.16 | $13.12 | 12,752 |
| 2022-05-11 | $13.78 | $13.78 | $13.78 | $13.78 | $13.70 | 36 |
| 2022-05-10 | $13.90 | $13.90 | $13.76 | $13.78 | $13.70 | 2,911 |
| 2022-05-09 | $14.20 | $14.20 | $13.85 | $13.85 | $13.77 | 11,921 |
| 2022-05-06 | $14.36 | $14.40 | $14.19 | $14.20 | $14.11 | 55,647 |
| 2022-05-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 319 |
| 2022-05-04 | $14.35 | $14.39 | $14.13 | $14.30 | $14.21 | 6,423 |
| 2022-05-03 | $14.10 | $14.60 | $14.10 | $14.60 | $14.51 | 3,210 |
| 2022-05-02 | $13.85 | $14.07 | $13.85 | $14.05 | $13.97 | 1,240 |
| 2022-04-29 | $13.85 | $14.21 | $13.85 | $14.21 | $14.12 | 908 |
| 2022-04-28 | $13.95 | $14.11 | $13.85 | $14.11 | $14.03 | 5,204 |
| 2022-04-27 | $14.27 | $14.38 | $13.81 | $13.81 | $13.73 | 64,576 |
| 2022-04-26 | $14.06 | $14.06 | $14.06 | $14.06 | $13.98 | 216 |
| 2022-04-25 | $14.32 | $14.32 | $14.25 | $14.26 | $14.17 | 5,348 |
| 2022-04-22 | $14.45 | $14.45 | $14.31 | $14.31 | $14.22 | 7,310 |
| 2022-04-21 | $14.45 | $14.47 | $14.45 | $14.45 | $14.36 | 802 |
| 2022-04-20 | $14.42 | $14.42 | $14.42 | $14.42 | $14.33 | 0 |
| 2022-04-19 | $14.73 | $14.73 | $14.42 | $14.42 | $14.33 | 835 |
| 2022-04-18 | $14.46 | $14.46 | $14.41 | $14.41 | $14.32 | 761 |
| 2022-04-14 | $14.42 | $15.03 | $14.41 | $15.03 | $14.94 | 4,598 |
| 2022-04-13 | $14.55 | $15.00 | $14.41 | $14.41 | $14.32 | 32,637 |
| 2022-04-12 | $14.61 | $14.66 | $14.46 | $14.48 | $14.39 | 6,436 |
| 2022-04-11 | $15.00 | $15.00 | $14.64 | $14.64 | $14.55 | 725 |
| 2022-04-08 | $15.44 | $15.44 | $15.44 | $15.44 | $15.35 | 239 |
| 2022-04-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.56 | 391 |
| 2022-04-06 | $15.08 | $15.08 | $14.45 | $14.45 | $14.36 | 4,698 |
| 2022-04-05 | $15.00 | $15.37 | $14.66 | $14.66 | $14.57 | 2,638 |
| 2022-04-04 | $15.37 | $15.43 | $15.37 | $15.37 | $15.28 | 1,468 |
| 2022-04-01 | $15.04 | $15.37 | $15.04 | $15.37 | $15.28 | 1,949 |
| 2022-03-31 | $14.89 | $15.37 | $14.77 | $14.79 | $14.70 | 3,722 |
| 2022-03-30 | $14.61 | $14.61 | $14.58 | $14.58 | $14.49 | 410 |
| 2022-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 427 |
| 2022-03-28 | $14.72 | $14.89 | $14.42 | $14.70 | $14.61 | 6,133 |
| 2022-03-25 | $14.66 | $14.66 | $14.66 | $14.66 | $14.57 | 246 |
| 2022-03-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.57 | 2 |
| 2022-03-23 | $14.66 | $14.66 | $14.66 | $14.66 | $14.57 | 3 |
| 2022-03-22 | $14.66 | $14.66 | $14.66 | $14.66 | $14.57 | 156 |
| 2022-03-21 | $14.69 | $14.69 | $14.66 | $14.66 | $14.57 | 6,873 |
| 2022-03-18 | $14.99 | $15.00 | $14.97 | $15.00 | $14.91 | 2,774 |
| 2022-03-17 | $14.97 | $14.99 | $14.97 | $14.99 | $14.90 | 1,276 |
| 2022-03-16 | $14.71 | $14.71 | $14.71 | $14.71 | $14.62 | 1,895 |
| 2022-03-15 | $14.97 | $14.97 | $14.71 | $14.71 | $14.62 | 371 |
| 2022-03-14 | $15.00 | $15.00 | $14.67 | $14.67 | $14.58 | 1,094 |
| 2022-03-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.81 | 29 |
| 2022-03-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.81 | 113 |
| 2022-03-09 | $14.92 | $14.94 | $14.89 | $14.90 | $14.81 | 18,719 |
| 2022-03-08 | $14.91 | $14.91 | $14.86 | $14.90 | $14.81 | 12,775 |
| 2022-03-07 | $15.00 | $15.00 | $14.91 | $14.91 | $14.82 | 853 |
| 2022-03-04 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 132 |
| 2022-03-03 | $15.00 | $15.00 | $14.86 | $14.86 | $14.77 | 745 |
| 2022-03-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 4,909 |
| 2022-03-01 | $15.03 | $15.04 | $15.00 | $15.00 | $14.91 | 3,522 |
| 2022-02-28 | $15.00 | $15.07 | $15.00 | $15.07 | $14.98 | 2,245 |
| 2022-02-25 | $15.07 | $15.07 | $15.07 | $15.07 | $14.98 | 156 |
| 2022-02-24 | $15.07 | $15.07 | $15.00 | $15.00 | $14.91 | 1,139 |
| 2022-02-23 | $15.05 | $15.05 | $15.01 | $15.01 | $14.92 | 479 |
| 2022-02-22 | $15.01 | $15.14 | $15.00 | $15.14 | $15.05 | 4,342 |
| 2022-02-18 | $15.01 | $15.03 | $15.00 | $15.00 | $14.91 | 2,026 |
| 2022-02-17 | $14.90 | $15.01 | $14.90 | $15.01 | $14.92 | 4,414 |
| 2022-02-16 | $14.86 | $14.86 | $14.86 | $14.86 | $14.77 | 4 |
| 2022-02-15 | $14.68 | $14.86 | $14.68 | $14.86 | $14.77 | 5,028 |
| 2022-02-14 | $14.84 | $14.86 | $14.84 | $14.86 | $14.77 | 252 |
| 2022-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 117 |
| 2022-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 19 |
| 2022-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.87 | 3,258 |
| 2022-02-08 | $15.38 | $15.39 | $15.10 | $15.10 | $14.97 | 6,079 |
| 2022-02-07 | $15.39 | $15.39 | $15.39 | $15.39 | $15.26 | 5 |
| 2022-02-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.26 | 110 |
| 2022-02-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 16 |
| 2022-02-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 69 |
| 2022-02-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 12 |
| 2022-01-31 | $14.81 | $14.81 | $14.78 | $14.81 | $14.68 | 7,189 |
| 2022-01-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 581 |
| 2022-01-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 168 |
| 2022-01-26 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 165 |
| 2022-01-25 | $14.81 | $14.81 | $14.80 | $14.81 | $14.68 | 7,867 |
| 2022-01-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.62 | 65 |
| 2022-01-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.62 | 60 |
| 2022-01-20 | $14.90 | $14.90 | $14.75 | $14.75 | $14.62 | 1,721 |
| 2022-01-19 | $14.87 | $14.95 | $14.87 | $14.95 | $14.82 | 1,215 |
| 2022-01-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 209 |
| 2022-01-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.69 | 60 |
| 2022-01-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.69 | 36 |
| 2022-01-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.69 | 0 |
| 2022-01-11 | $15.01 | $15.05 | $14.71 | $14.82 | $14.69 | 9,090 |
| 2022-01-10 | $15.06 | $15.06 | $15.01 | $15.01 | $14.88 | 1,939 |
| 2022-01-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.12 | 5 |
| 2022-01-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.12 | 656 |
| 2022-01-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.12 | 25 |
| 2022-01-04 | $15.25 | $15.25 | $15.18 | $15.25 | $15.12 | 5,206 |
| 2022-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.87 | 20 |
| 2021-12-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.87 | 103 |
| 2021-12-30 | $15.17 | $15.17 | $15.17 | $15.17 | $15.04 | 52 |
| 2021-12-29 | $15.01 | $15.17 | $15.00 | $15.17 | $15.04 | 1,048 |
| 2021-12-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.03 | 53 |
| 2021-12-27 | $15.16 | $15.16 | $15.16 | $15.16 | $15.03 | 94 |
| 2021-12-23 | $15.16 | $15.16 | $15.16 | $15.16 | $15.03 | 14 |
| 2021-12-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.03 | 257 |
| 2021-12-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 350 |
| 2021-12-20 | $15.21 | $15.28 | $15.05 | $15.28 | $15.15 | 9,726 |
| 2021-12-17 | $14.86 | $15.30 | $14.86 | $15.30 | $15.17 | 1,689 |
| 2021-12-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 156 |
| 2021-12-15 | $15.21 | $15.39 | $15.15 | $15.39 | $15.26 | 9,905 |
| 2021-12-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.75 | 236 |
| 2021-12-13 | $14.97 | $14.98 | $14.97 | $14.98 | $14.85 | 817 |
| 2021-12-10 | $14.87 | $15.35 | $14.87 | $15.35 | $15.22 | 346 |
| 2021-12-09 | $15.00 | $15.00 | $14.96 | $14.96 | $14.83 | 1,003 |
| 2021-12-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 865 |
| 2021-12-07 | $14.99 | $15.01 | $14.92 | $14.95 | $14.82 | 4,878 |
| 2021-12-06 | $15.00 | $15.01 | $15.00 | $15.01 | $14.88 | 1,169 |
| 2021-12-03 | $15.01 | $15.01 | $15.00 | $15.01 | $14.88 | 1,233 |
| 2021-12-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.02 | 35 |
| 2021-12-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.02 | 1,750 |
| 2021-11-30 | $15.03 | $15.03 | $15.01 | $15.01 | $14.88 | 1,045 |
| 2021-11-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 239 |
| 2021-11-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 21 |
| 2021-11-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 63 |
| 2021-11-23 | $15.03 | $15.03 | $14.95 | $14.95 | $14.82 | 2,177 |
| 2021-11-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.26 | 16 |
| 2021-11-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.26 | 137 |
| 2021-11-18 | $15.15 | $15.40 | $15.15 | $15.39 | $15.26 | 10,353 |
| 2021-11-17 | $15.36 | $15.36 | $15.36 | $15.36 | $15.23 | 55 |
| 2021-11-16 | $15.36 | $15.36 | $15.36 | $15.36 | $15.23 | 229 |
| 2021-11-15 | $14.92 | $14.92 | $14.92 | $14.92 | $14.79 | 20 |
| 2021-11-12 | $14.92 | $14.95 | $14.91 | $14.92 | $14.79 | 3,929 |
| 2021-11-11 | $15.00 | $15.00 | $14.91 | $14.91 | $14.78 | 1,544 |
| 2021-11-10 | $15.00 | $15.10 | $15.00 | $15.10 | $14.97 | 1,309 |
| 2021-11-09 | $14.95 | $15.15 | $14.75 | $15.14 | $14.97 | 18,044 |
| 2021-11-08 | $15.00 | $15.50 | $15.00 | $15.00 | $14.83 | 5,826 |
| 2021-11-05 | $15.44 | $15.44 | $15.00 | $15.00 | $14.83 | 3,048 |
| 2021-11-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.28 | 16 |
| 2021-11-03 | $15.07 | $15.45 | $15.07 | $15.45 | $15.28 | 13,789 |
| 2021-11-02 | $15.10 | $15.42 | $15.10 | $15.42 | $15.25 | 6,574 |
| 2021-11-01 | $15.05 | $15.10 | $15.05 | $15.10 | $14.93 | 1,142 |
| 2021-10-29 | $15.25 | $15.45 | $15.01 | $15.30 | $15.13 | 23,130 |
| 2021-10-28 | $15.01 | $15.01 | $15.01 | $15.01 | $14.84 | 398 |
| 2021-10-27 | $15.01 | $15.01 | $15.01 | $15.01 | $14.84 | 433 |
| 2021-10-26 | $15.18 | $15.18 | $15.18 | $15.18 | $15.01 | 64 |
| 2021-10-25 | $15.05 | $15.25 | $15.00 | $15.18 | $15.01 | 21,889 |
| 2021-10-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 14 |
| 2021-10-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 2 |
| 2021-10-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 100 |
| 2021-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 2,984 |
| 2021-10-18 | $15.25 | $15.25 | $15.15 | $15.25 | $15.08 | 1,270 |
| 2021-10-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.13 | 54 |
| 2021-10-14 | $15.25 | $15.30 | $15.25 | $15.30 | $15.13 | 550 |
| 2021-10-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.13 | 2,636 |
| 2021-10-12 | $15.25 | $15.30 | $15.25 | $15.30 | $15.13 | 554 |
| 2021-10-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 318 |
| 2021-10-08 | $15.25 | $15.29 | $15.25 | $15.29 | $15.11 | 5,975 |
| 2021-10-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.03 | 329 |
| 2021-10-06 | $15.13 | $15.13 | $15.13 | $15.13 | $14.96 | 35 |
| 2021-10-05 | $15.13 | $15.13 | $15.13 | $15.13 | $14.96 | 279 |
| 2021-10-04 | $15.13 | $15.25 | $15.06 | $15.08 | $14.91 | 1,832 |
| 2021-10-01 | $15.08 | $15.25 | $15.07 | $15.25 | $15.08 | 2,413 |
| 2021-09-30 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 66 |
| 2021-09-29 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 53 |
| 2021-09-28 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 210 |
| 2021-09-27 | $15.14 | $15.14 | $15.14 | $15.14 | $14.96 | 193 |
| 2021-09-24 | $15.07 | $15.07 | $15.07 | $15.07 | $14.90 | 540 |
| 2021-09-23 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 161 |
| 2021-09-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.97 | 34 |
| 2021-09-21 | $15.14 | $15.14 | $15.14 | $15.14 | $14.97 | 342 |
| 2021-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.13 | 111 |
| 2021-09-17 | $15.00 | $15.34 | $15.00 | $15.30 | $15.13 | 4,585 |
| 2021-09-16 | $14.16 | $14.16 | $14.16 | $14.16 | $14.00 | 248 |
| 2021-09-15 | $15.18 | $15.31 | $15.18 | $15.26 | $15.09 | 12,199 |
| 2021-09-14 | $15.20 | $15.20 | $15.13 | $15.13 | $14.95 | 2,118 |
| 2021-09-13 | $15.20 | $15.23 | $15.20 | $15.22 | $15.05 | 1,550 |
| 2021-09-10 | $15.29 | $15.39 | $15.22 | $15.22 | $15.05 | 6,367 |
| 2021-09-09 | $15.22 | $15.27 | $15.21 | $15.21 | $15.04 | 611 |
| 2021-09-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.04 | 115 |
| 2021-09-07 | $15.23 | $15.38 | $15.23 | $15.37 | $15.20 | 14,805 |
| 2021-09-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.11 | 463 |
| 2021-09-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.04 | 159 |
| 2021-09-01 | $15.26 | $15.26 | $15.22 | $15.22 | $15.05 | 2,515 |
| 2021-08-31 | $15.25 | $15.28 | $15.25 | $15.25 | $15.08 | 2,548 |
| 2021-08-30 | $15.35 | $15.35 | $15.32 | $15.34 | $15.17 | 3,742 |
| 2021-08-27 | $15.45 | $15.45 | $15.35 | $15.37 | $15.20 | 20,403 |
| 2021-08-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.28 | 6,346 |
| 2021-08-25 | $15.45 | $15.45 | $15.36 | $15.36 | $15.19 | 40,074 |
| 2021-08-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.22 | 28 |
| 2021-08-23 | $15.39 | $15.39 | $15.39 | $15.39 | $15.22 | 52 |
| 2021-08-20 | $15.39 | $15.39 | $15.39 | $15.39 | $15.22 | 29 |
| 2021-08-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.22 | 279 |
| 2021-08-18 | $15.39 | $15.45 | $15.39 | $15.45 | $15.28 | 1,642 |
| 2021-08-17 | $15.41 | $15.45 | $15.41 | $15.45 | $15.28 | 397 |
| 2021-08-16 | $15.32 | $15.32 | $15.32 | $15.32 | $15.15 | 126 |
| 2021-08-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.28 | 10,164 |
| 2021-08-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.16 | 309 |
| 2021-08-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.25 | 1,095 |
| 2021-08-10 | $15.40 | $15.45 | $15.38 | $15.45 | $15.25 | 1,951 |
| 2021-08-09 | $15.45 | $15.56 | $15.35 | $15.45 | $15.25 | 22,823 |
| 2021-08-06 | $15.80 | $15.81 | $15.70 | $15.70 | $15.49 | 1,085 |
| 2021-08-05 | $15.70 | $15.85 | $15.70 | $15.80 | $15.59 | 3,416 |
| 2021-08-04 | $15.56 | $15.74 | $15.52 | $15.74 | $15.53 | 861 |
| 2021-08-03 | $15.83 | $15.83 | $15.83 | $15.83 | $15.62 | 40 |
| 2021-08-02 | $15.55 | $15.83 | $15.55 | $15.83 | $15.62 | 618 |
| 2021-07-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.64 | 10 |
| 2021-07-29 | $15.56 | $15.85 | $15.56 | $15.85 | $15.64 | 2,544 |
| 2021-07-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.36 | 1,011 |
| 2021-07-27 | $15.46 | $15.46 | $15.46 | $15.46 | $15.26 | 111 |
| 2021-07-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.64 | 297 |
| 2021-07-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.20 | 69 |
| 2021-07-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.20 | 126 |
| 2021-07-21 | $15.72 | $15.72 | $15.40 | $15.40 | $15.20 | 1,099 |
| 2021-07-20 | $15.85 | $15.85 | $15.37 | $15.37 | $15.17 | 3,418 |
| 2021-07-19 | $15.85 | $15.85 | $15.49 | $15.49 | $15.28 | 746 |
| 2021-07-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.74 | 191 |
| 2021-07-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.74 | 24 |
| 2021-07-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.74 | 68 |
| 2021-07-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.74 | 21 |
| 2021-07-12 | $15.77 | $15.95 | $15.77 | $15.95 | $15.74 | 458 |
| 2021-07-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.08 | 32 |
| 2021-07-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.08 | 29 |
| 2021-07-07 | $15.99 | $16.29 | $15.99 | $16.29 | $16.08 | 6,011 |
| 2021-07-06 | $16.03 | $16.03 | $16.03 | $16.03 | $15.82 | 272 |
| 2021-07-02 | $15.55 | $15.55 | $15.34 | $15.34 | $15.14 | 477 |
| 2021-07-01 | $16.16 | $16.16 | $15.69 | $15.69 | $15.48 | 886 |
| 2021-06-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 1,894 |
| 2021-06-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.08 | 31 |
| 2021-06-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.08 | 116 |
| 2021-06-25 | $15.24 | $16.29 | $15.24 | $16.29 | $16.08 | 8,323 |
| 2021-06-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.39 | 103 |
| 2021-06-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.39 | 10 |
| 2021-06-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.39 | 4,935 |
| 2021-06-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.39 | 535 |
| 2021-06-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.39 | 879 |
| 2021-06-17 | $15.19 | $15.60 | $15.19 | $15.60 | $15.39 | 418 |
| 2021-06-16 | $15.23 | $15.62 | $15.23 | $15.60 | $15.39 | 8,476 |
| 2021-06-15 | $15.37 | $15.37 | $15.37 | $15.37 | $15.16 | 402 |
| 2021-06-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.07 | 280 |
| 2021-06-11 | $15.27 | $15.27 | $15.27 | $15.27 | $15.07 | 106 |
| 2021-06-10 | $15.27 | $15.27 | $15.27 | $15.27 | $15.07 | 302 |
| 2021-06-09 | $15.45 | $15.45 | $15.44 | $15.44 | $15.24 | 3,996 |
| 2021-06-08 | $15.16 | $15.16 | $15.16 | $15.16 | $14.96 | 184 |
| 2021-06-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.18 | 413 |
| 2021-06-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 78 |
| 2021-06-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 77 |
| 2021-06-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 103 |
| 2021-06-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 65 |
| 2021-05-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 252 |
| 2021-05-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.05 | 22 |
| 2021-05-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.05 | 1,144 |
| 2021-05-25 | $15.30 | $15.30 | $15.25 | $15.25 | $15.05 | 4,045 |
| 2021-05-24 | $15.52 | $15.52 | $15.43 | $15.43 | $15.23 | 389 |
| 2021-05-21 | $15.21 | $15.21 | $15.21 | $15.21 | $15.01 | 23 |
| 2021-05-20 | $15.22 | $15.22 | $15.21 | $15.21 | $15.01 | 4,114 |
| 2021-05-19 | $15.31 | $15.31 | $15.20 | $15.20 | $15.00 | 3,967 |
| 2021-05-18 | $15.27 | $15.27 | $15.27 | $15.27 | $15.07 | 106 |
| 2021-05-17 | $15.25 | $15.27 | $15.25 | $15.27 | $15.07 | 1,460 |
| 2021-05-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.05 | 258 |
| 2021-05-13 | $15.02 | $15.07 | $15.02 | $15.07 | $14.87 | 1,059 |
| 2021-05-12 | $15.22 | $15.56 | $15.07 | $15.07 | $14.84 | 29,462 |
| 2021-05-11 | $15.24 | $15.60 | $15.20 | $15.60 | $15.36 | 7,320 |
| 2021-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 5,108 |
| 2021-05-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.19 | 77 |
| 2021-05-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.19 | 321 |
| 2021-05-05 | $15.90 | $15.90 | $15.46 | $15.46 | $15.22 | 530 |
| 2021-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.07 | 73 |
| 2021-05-03 | $15.10 | $15.30 | $15.10 | $15.30 | $15.07 | 4,528 |
| 2021-04-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 737 |
| 2021-04-29 | $15.08 | $15.26 | $15.08 | $15.26 | $15.03 | 1,130 |
| 2021-04-28 | $16.21 | $16.21 | $15.05 | $15.22 | $14.99 | 12,766 |
| 2021-04-27 | $15.91 | $15.97 | $15.86 | $15.90 | $15.66 | 2,539 |
| 2021-04-26 | $15.76 | $15.90 | $15.65 | $15.65 | $15.41 | 2,107 |
| 2021-04-23 | $15.39 | $15.74 | $15.39 | $15.74 | $15.50 | 1,761 |
| 2021-04-22 | $14.99 | $15.00 | $14.99 | $15.00 | $14.77 | 5,936 |
| 2021-04-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.22 | 6 |
| 2021-04-20 | $14.98 | $15.46 | $14.98 | $15.46 | $15.22 | 619 |
| 2021-04-19 | $14.82 | $15.32 | $14.82 | $14.98 | $14.75 | 2,280 |
| 2021-04-16 | $14.90 | $15.86 | $14.90 | $15.86 | $15.62 | 10,240 |
| 2021-04-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.59 | 15 |
| 2021-04-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.59 | 130 |
| 2021-04-13 | $14.90 | $14.90 | $14.81 | $14.81 | $14.59 | 1,554 |
| 2021-04-12 | $14.68 | $14.81 | $14.68 | $14.81 | $14.59 | 1,038 |
| 2021-04-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 15 |
| 2021-04-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 12 |
| 2021-04-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 3 |
| 2021-04-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 35 |
| 2021-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 1 |
| 2021-04-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 15 |
| 2021-03-31 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 128 |
| 2021-03-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 6 |
| 2021-03-29 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 74 |
| 2021-03-26 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 1 |
| 2021-03-25 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 158 |
| 2021-03-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.76 | 577 |
| 2021-03-23 | $15.89 | $15.89 | $15.85 | $15.85 | $15.61 | 610 |
| 2021-03-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.63 | 9 |
| 2021-03-19 | $15.87 | $15.87 | $15.87 | $15.87 | $15.63 | 128 |
| 2021-03-18 | $15.25 | $15.42 | $15.07 | $15.07 | $14.84 | 3,636 |
| 2021-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.07 | 204 |
| 2021-03-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 11 |
| 2021-03-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 43 |
| 2021-03-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 175 |
| 2021-03-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 117 |
| 2021-03-10 | $15.75 | $15.75 | $15.34 | $15.75 | $15.51 | 3,946 |
| 2021-03-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.51 | 208 |
| 2021-03-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.51 | 313 |
| 2021-03-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.57 | 51 |
| 2021-03-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.57 | 70 |
| 2021-03-03 | $15.82 | $15.82 | $15.81 | $15.81 | $15.57 | 1,272 |
| 2021-03-02 | $15.76 | $15.76 | $15.76 | $15.76 | $15.52 | 249 |
| 2021-03-01 | $15.76 | $15.76 | $15.76 | $15.76 | $15.52 | 859 |
| 2021-02-26 | $15.75 | $15.85 | $15.75 | $15.85 | $15.61 | 2,371 |
| 2021-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.81 | 898 |
| 2021-02-24 | $16.13 | $16.13 | $16.13 | $16.13 | $15.89 | 622 |
| 2021-02-23 | $15.95 | $16.14 | $15.75 | $16.14 | $15.90 | 2,198 |
| 2021-02-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.05 | 8 |
| 2021-02-19 | $15.73 | $16.30 | $15.73 | $16.30 | $16.05 | 8,041 |
| 2021-02-18 | $16.27 | $16.27 | $16.27 | $16.27 | $16.02 | 213 |
| 2021-02-17 | $16.27 | $16.27 | $16.27 | $16.27 | $15.99 | 147 |
| 2021-02-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | 331 |
| 2021-02-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.68 | 24 |
| 2021-02-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.68 | 238 |
| 2021-02-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.68 | 400 |
| 2021-02-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.52 | 2,601 |
| 2021-02-08 | $16.00 | $16.00 | $15.45 | $15.45 | $15.19 | 380 |
| 2021-02-05 | $15.76 | $16.24 | $15.75 | $16.24 | $15.96 | 2,967 |
| 2021-02-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 28 |
| 2021-02-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 923 |
| 2021-02-02 | $15.32 | $16.25 | $15.32 | $16.25 | $15.97 | 600 |
| 2021-02-01 | $16.59 | $16.59 | $15.18 | $15.21 | $14.95 | 2,889 |
| 2021-01-29 | $15.13 | $15.13 | $15.13 | $15.13 | $14.87 | 3 |
| 2021-01-28 | $15.12 | $15.13 | $15.12 | $15.13 | $14.87 | 373 |
| 2021-01-27 | $15.83 | $15.83 | $15.83 | $15.83 | $15.56 | 2 |
| 2021-01-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.56 | 207 |
| 2021-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.75 | 350 |
| 2021-01-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.25 | 24 |
| 2021-01-21 | $15.69 | $15.69 | $15.52 | $15.52 | $15.25 | 571 |
| 2021-01-20 | $15.69 | $15.69 | $14.81 | $14.81 | $14.56 | 1,990 |
| 2021-01-19 | $14.50 | $14.92 | $14.50 | $14.92 | $14.67 | 1,602 |
| 2021-01-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.73 | 16 |
| 2021-01-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.73 | 198 |
| 2021-01-13 | $14.97 | $14.98 | $14.97 | $14.98 | $14.73 | 482 |
| 2021-01-12 | $14.92 | $14.92 | $14.92 | $14.92 | $14.67 | 71 |
| 2021-01-11 | $14.57 | $14.99 | $14.57 | $14.92 | $14.67 | 4,183 |
| 2021-01-08 | $14.40 | $15.08 | $14.40 | $15.08 | $14.82 | 2,151 |
| 2021-01-07 | $14.50 | $14.50 | $14.45 | $14.45 | $14.21 | 1,490 |
| 2021-01-06 | $14.49 | $14.50 | $14.27 | $14.27 | $14.03 | 3,251 |
| 2021-01-05 | $14.38 | $14.41 | $14.38 | $14.41 | $14.17 | 3,696 |
| 2021-01-04 | $14.41 | $14.41 | $14.40 | $14.40 | $14.16 | 2,782 |
| 2020-12-31 | $14.41 | $14.41 | $14.41 | $14.41 | $14.17 | 648 |
| 2020-12-30 | $14.41 | $14.50 | $14.40 | $14.50 | $14.25 | 3,241 |
| 2020-12-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.17 | 37 |
| 2020-12-28 | $14.60 | $14.60 | $14.41 | $14.41 | $14.17 | 2,081 |
| 2020-12-24 | $14.60 | $14.60 | $14.41 | $14.41 | $14.17 | 381 |
| 2020-12-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.16 | 453 |
| 2020-12-22 | $14.42 | $14.45 | $14.42 | $14.45 | $14.21 | 2,436 |
| 2020-12-21 | $14.38 | $14.45 | $14.38 | $14.45 | $14.21 | 1,311 |
| 2020-12-18 | $14.75 | $14.75 | $14.70 | $14.70 | $14.45 | 1,604 |
| 2020-12-17 | $14.65 | $14.75 | $14.65 | $14.75 | $14.50 | 1,314 |
| 2020-12-16 | $14.40 | $14.74 | $14.40 | $14.74 | $14.49 | 796 |
| 2020-12-15 | $14.41 | $14.60 | $14.20 | $14.20 | $13.96 | 5,605 |
| 2020-12-14 | $14.29 | $14.45 | $14.06 | $14.37 | $14.13 | 5,189 |
| 2020-12-11 | $14.03 | $14.48 | $14.01 | $14.48 | $14.23 | 22,287 |
| 2020-12-10 | $14.40 | $14.96 | $14.40 | $14.96 | $14.71 | 2,565 |
| 2020-12-09 | $14.85 | $14.85 | $14.17 | $14.41 | $14.17 | 929 |
| 2020-12-08 | $14.55 | $14.66 | $14.55 | $14.66 | $14.41 | 971 |
| 2020-12-07 | $14.25 | $15.00 | $14.25 | $15.00 | $14.75 | 5,516 |
| 2020-12-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.00 | 42 |
| 2020-12-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.00 | 825 |
| 2020-12-02 | $14.35 | $14.35 | $14.02 | $14.02 | $13.78 | 425 |
| 2020-12-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.71 | 250 |
| 2020-11-30 | $14.56 | $14.56 | $13.95 | $13.95 | $13.71 | 943 |
| 2020-11-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.39 | 386 |
| 2020-11-25 | $13.85 | $14.64 | $13.85 | $14.64 | $14.39 | 5,643 |
| 2020-11-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.65 | 189 |
| 2020-11-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.65 | 213 |
| 2020-11-20 | $13.85 | $13.89 | $13.70 | $13.89 | $13.65 | 2,842 |
| 2020-11-19 | $13.55 | $13.88 | $13.51 | $13.81 | $13.58 | 5,960 |
| 2020-11-18 | $13.32 | $13.78 | $13.32 | $13.74 | $13.51 | 5,603 |
| 2020-11-17 | $13.15 | $13.15 | $13.15 | $13.15 | $12.93 | 331 |
| 2020-11-16 | $13.24 | $13.24 | $12.84 | $12.85 | $12.63 | 2,900 |
| 2020-11-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 106 |
| 2020-11-12 | $13.19 | $13.19 | $13.19 | $13.19 | $12.97 | 49 |
| 2020-11-11 | $13.19 | $13.19 | $13.19 | $13.19 | $12.95 | 77 |
| 2020-11-10 | $13.19 | $13.19 | $13.19 | $13.19 | $12.95 | 310 |
| 2020-11-09 | $13.53 | $13.68 | $13.17 | $13.40 | $13.15 | 2,436 |
| 2020-11-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.35 | 43 |
| 2020-11-05 | $13.58 | $13.60 | $13.58 | $13.60 | $13.35 | 677 |
| 2020-11-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.35 | 69 |
| 2020-11-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.35 | 238 |
| 2020-11-02 | $13.60 | $13.60 | $13.43 | $13.48 | $13.23 | 708 |
| 2020-10-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.35 | 1,228 |
| 2020-10-29 | $13.55 | $13.60 | $13.55 | $13.60 | $13.35 | 206 |
| 2020-10-28 | $13.65 | $13.65 | $13.51 | $13.51 | $13.26 | 595 |
| 2020-10-27 | $13.67 | $13.68 | $13.63 | $13.68 | $13.43 | 911 |
| 2020-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 408 |
| 2020-10-23 | $13.27 | $13.27 | $13.27 | $13.27 | $13.03 | 10 |
| 2020-10-22 | $13.45 | $13.68 | $13.27 | $13.27 | $13.03 | 3,442 |
| 2020-10-21 | $13.21 | $13.64 | $13.21 | $13.64 | $13.39 | 669 |
| 2020-10-20 | $13.26 | $13.26 | $13.26 | $13.26 | $13.02 | 1 |
| 2020-10-19 | $13.17 | $13.26 | $13.17 | $13.26 | $13.02 | 1,070 |
| 2020-10-16 | $12.93 | $13.03 | $12.93 | $13.01 | $12.77 | 5,701 |
| 2020-10-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.71 | 71 |
| 2020-10-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.71 | 5 |
| 2020-10-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.71 | 4,809 |
| 2020-10-12 | $12.93 | $12.93 | $12.92 | $12.92 | $12.68 | 2,319 |
| 2020-10-09 | $12.86 | $12.86 | $12.75 | $12.75 | $12.51 | 1,718 |
| 2020-10-08 | $12.95 | $12.95 | $12.90 | $12.90 | $12.66 | 60,294 |
| 2020-10-07 | $12.88 | $12.89 | $12.81 | $12.81 | $12.58 | 607 |
| 2020-10-06 | $12.51 | $12.86 | $12.50 | $12.66 | $12.43 | 969 |
| 2020-10-05 | $12.69 | $12.90 | $12.38 | $12.38 | $12.15 | 679 |
| 2020-10-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.45 | 15 |
| 2020-10-01 | $12.90 | $12.90 | $12.66 | $12.68 | $12.45 | 911 |
| 2020-09-30 | $12.94 | $12.94 | $12.90 | $12.90 | $12.66 | 2,422 |
| 2020-09-29 | $12.93 | $12.95 | $12.85 | $12.88 | $12.64 | 6,107 |
| 2020-09-28 | $12.90 | $12.92 | $12.88 | $12.90 | $12.66 | 12,149 |
| 2020-09-25 | $12.99 | $12.99 | $12.90 | $12.90 | $12.66 | 7,206 |
| 2020-09-24 | $12.91 | $12.94 | $12.85 | $12.94 | $12.70 | 5,432 |
| 2020-09-23 | $13.04 | $13.04 | $12.88 | $12.90 | $12.66 | 3,410 |
| 2020-09-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 237 |
| 2020-09-21 | $12.74 | $12.91 | $12.74 | $12.91 | $12.67 | 580 |
| 2020-09-18 | $12.85 | $12.90 | $12.84 | $12.90 | $12.66 | 31,658 |
| 2020-09-17 | $12.75 | $12.85 | $12.75 | $12.85 | $12.61 | 8,646 |
| 2020-09-16 | $12.85 | $12.89 | $12.61 | $12.85 | $12.61 | 23,174 |
| 2020-09-15 | $12.35 | $12.86 | $12.35 | $12.85 | $12.61 | 10,909 |
| 2020-09-14 | $12.32 | $12.86 | $12.32 | $12.36 | $12.13 | 2,624 |
| 2020-09-11 | $12.89 | $12.89 | $12.56 | $12.56 | $12.33 | 5,808 |
| 2020-09-10 | $12.79 | $12.80 | $12.79 | $12.79 | $12.55 | 2,541 |
| 2020-09-09 | $12.71 | $12.73 | $12.70 | $12.70 | $12.47 | 7,209 |
| 2020-09-08 | $12.74 | $12.90 | $12.73 | $12.76 | $12.52 | 32,525 |
| 2020-09-04 | $12.78 | $12.78 | $12.65 | $12.68 | $12.45 | 23,646 |
| 2020-09-03 | $12.65 | $12.75 | $12.65 | $12.65 | $12.42 | 10,525 |
| 2020-09-02 | $12.64 | $12.70 | $12.64 | $12.66 | $12.43 | 16,241 |
| 2020-09-01 | $12.50 | $12.65 | $12.50 | $12.64 | $12.41 | 2,630 |
| 2020-08-31 | $12.58 | $12.87 | $12.36 | $12.61 | $12.38 | 11,355 |
| 2020-08-28 | $12.34 | $12.34 | $12.34 | $12.34 | $12.11 | 98 |
| 2020-08-27 | $12.34 | $12.34 | $12.34 | $12.34 | $12.11 | 83 |
| 2020-08-26 | $12.34 | $12.34 | $12.34 | $12.34 | $12.11 | 29 |
| 2020-08-25 | $12.60 | $12.60 | $12.34 | $12.34 | $12.11 | 748 |
| 2020-08-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 6,348 |
| 2020-08-21 | $12.50 | $12.56 | $12.30 | $12.56 | $12.33 | 33,724 |
| 2020-08-20 | $12.45 | $12.50 | $12.41 | $12.46 | $12.23 | 12,088 |
| 2020-08-19 | $12.46 | $12.49 | $12.42 | $12.49 | $12.26 | 7,007 |
| 2020-08-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.17 | 2,935 |
| 2020-08-17 | $12.40 | $12.43 | $12.35 | $12.35 | $12.12 | 5,057 |
| 2020-08-14 | $12.47 | $12.59 | $12.47 | $12.49 | $12.26 | 3,577 |
| 2020-08-13 | $12.31 | $12.47 | $12.27 | $12.47 | $12.24 | 4,448 |
| 2020-08-12 | $12.00 | $12.18 | $12.00 | $12.10 | $11.86 | 40,920 |
| 2020-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 107 |
| 2020-08-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.66 | 78 |
| 2020-08-07 | $11.92 | $12.00 | $11.75 | $11.90 | $11.66 | 4,712 |
| 2020-08-06 | $12.25 | $12.25 | $12.21 | $12.21 | $11.97 | 281 |
| 2020-08-05 | $12.21 | $12.25 | $11.87 | $12.25 | $12.00 | 737 |
| 2020-08-04 | $12.60 | $12.64 | $12.16 | $12.51 | $12.26 | 24,846 |
| 2020-08-03 | $12.59 | $12.59 | $12.50 | $12.59 | $12.34 | 12,557 |
| 2020-07-31 | $12.46 | $12.59 | $12.40 | $12.55 | $12.30 | 19,299 |
| 2020-07-30 | $12.31 | $12.60 | $12.30 | $12.59 | $12.34 | 1,916 |
| 2020-07-29 | $12.25 | $12.31 | $12.25 | $12.31 | $12.06 | 1,055 |
| 2020-07-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.91 | 0 |
| 2020-07-27 | $12.15 | $12.15 | $12.15 | $12.15 | $11.91 | 263 |
| 2020-07-24 | $12.30 | $12.50 | $12.20 | $12.20 | $11.96 | 16,095 |
| 2020-07-23 | $12.30 | $12.35 | $12.30 | $12.34 | $12.09 | 6,647 |
| 2020-07-22 | $12.30 | $12.31 | $12.30 | $12.30 | $12.05 | 2,628 |
| 2020-07-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.05 | 519 |
| 2020-07-20 | $12.30 | $12.50 | $12.29 | $12.29 | $12.04 | 2,608 |
| 2020-07-17 | $12.52 | $12.52 | $12.25 | $12.25 | $12.00 | 750 |
| 2020-07-16 | $12.50 | $12.64 | $12.50 | $12.57 | $12.32 | 23,487 |
| 2020-07-15 | $12.15 | $12.60 | $12.15 | $12.60 | $12.35 | 8,068 |
| 2020-07-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.10 | 131 |
| 2020-07-13 | $12.19 | $12.25 | $12.19 | $12.25 | $12.00 | 1,241 |
| 2020-07-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 734 |
| 2020-07-09 | $12.19 | $12.28 | $12.19 | $12.19 | $11.95 | 30,204 |
| 2020-07-08 | $12.05 | $12.19 | $12.05 | $12.19 | $11.95 | 2,022 |
| 2020-07-07 | $12.07 | $12.07 | $11.95 | $11.95 | $11.71 | 1,495 |
| 2020-07-06 | $12.18 | $12.24 | $12.07 | $12.07 | $11.83 | 4,041 |
| 2020-07-02 | $12.65 | $12.65 | $12.07 | $12.07 | $11.83 | 2,460 |
| 2020-07-01 | $12.08 | $12.11 | $12.03 | $12.07 | $11.83 | 7,966 |
| 2020-06-30 | $12.08 | $12.08 | $12.08 | $12.08 | $11.84 | 4 |
| 2020-06-29 | $12.08 | $12.08 | $12.08 | $12.08 | $11.84 | 166 |
| 2020-06-26 | $12.40 | $12.69 | $12.07 | $12.07 | $11.83 | 3,177 |
| 2020-06-25 | $12.69 | $12.69 | $12.50 | $12.50 | $12.25 | 1,746 |
| 2020-06-24 | $12.74 | $12.74 | $12.70 | $12.70 | $12.45 | 1,031 |
| 2020-06-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.59 | 554 |
| 2020-06-22 | $12.91 | $12.91 | $12.91 | $12.91 | $12.65 | 2,878 |
| 2020-06-19 | $12.60 | $12.98 | $12.60 | $12.98 | $12.72 | 1,958 |
| 2020-06-18 | $12.13 | $12.15 | $12.05 | $12.10 | $11.86 | 2,089 |
| 2020-06-17 | $12.55 | $12.55 | $12.55 | $12.55 | $12.30 | 125 |
| 2020-06-16 | $12.85 | $12.90 | $12.85 | $12.90 | $12.64 | 13,782 |
| 2020-06-15 | $12.75 | $12.75 | $12.52 | $12.52 | $12.27 | 1,099 |
| 2020-06-12 | $12.88 | $12.90 | $12.41 | $12.90 | $12.64 | 2,845 |
| 2020-06-11 | $12.22 | $12.22 | $12.22 | $12.22 | $11.98 | 11 |
| 2020-06-10 | $12.22 | $12.22 | $12.22 | $12.22 | $11.98 | 10 |
| 2020-06-09 | $12.95 | $12.95 | $12.22 | $12.22 | $11.98 | 2,028 |
| 2020-06-08 | $12.21 | $12.51 | $12.09 | $12.50 | $12.25 | 4,866 |
| 2020-06-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.26 | 220 |
| 2020-06-04 | $12.86 | $12.86 | $12.08 | $12.46 | $12.21 | 14,636 |
| 2020-06-03 | $12.05 | $14.00 | $12.05 | $12.90 | $12.64 | 14,220 |
| 2020-06-02 | $12.63 | $12.76 | $12.51 | $12.51 | $12.26 | 2,044 |
| 2020-06-01 | $12.51 | $12.72 | $12.50 | $12.51 | $12.26 | 1,362 |
| 2020-05-29 | $12.63 | $12.84 | $12.63 | $12.84 | $12.58 | 619 |
| 2020-05-28 | $12.84 | $12.84 | $12.84 | $12.84 | $12.58 | 541 |
| 2020-05-27 | $12.15 | $12.15 | $12.15 | $12.15 | $11.91 | 6 |
| 2020-05-26 | $12.01 | $12.19 | $12.00 | $12.15 | $11.91 | 25,629 |
| 2020-05-22 | $12.40 | $12.40 | $12.10 | $12.10 | $11.86 | 806 |
| 2020-05-21 | $12.35 | $12.54 | $11.78 | $11.78 | $11.54 | 10,076 |
| 2020-05-20 | $12.20 | $12.38 | $12.20 | $12.35 | $12.10 | 10,346 |
| 2020-05-19 | $12.20 | $12.59 | $12.18 | $12.34 | $12.09 | 55,883 |
| 2020-05-18 | $12.10 | $12.20 | $12.05 | $12.19 | $11.95 | 18,775 |
| 2020-05-15 | $11.98 | $12.18 | $11.98 | $12.11 | $11.87 | 15,219 |
| 2020-05-14 | $11.06 | $11.69 | $10.99 | $11.69 | $11.46 | 10,849 |
| 2020-05-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.50 | 691 |
| 2020-05-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 11 |
| 2020-05-11 | $11.95 | $12.25 | $11.65 | $11.65 | $11.40 | 4,231 |
| 2020-05-08 | $12.00 | $12.28 | $12.00 | $12.05 | $11.79 | 26,021 |
| 2020-05-07 | $11.80 | $12.09 | $11.80 | $11.85 | $11.59 | 6,454 |
| 2020-05-06 | $11.71 | $11.71 | $11.70 | $11.70 | $11.45 | 1,013 |
| 2020-05-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.92 | 11 |
| 2020-05-04 | $12.23 | $12.23 | $11.11 | $11.17 | $10.92 | 1,619 |
| 2020-05-01 | $11.95 | $12.06 | $11.95 | $11.99 | $11.73 | 13,242 |
| 2020-04-30 | $11.72 | $11.90 | $11.64 | $11.90 | $11.64 | 21,516 |
| 2020-04-29 | $11.63 | $11.80 | $11.60 | $11.60 | $11.35 | 8,431 |
| 2020-04-28 | $11.90 | $11.90 | $11.62 | $11.62 | $11.37 | 5,200 |
| 2020-04-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.59 | 58 |
| 2020-04-24 | $11.93 | $11.93 | $11.85 | $11.85 | $11.59 | 508 |
| 2020-04-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.73 | 504 |
| 2020-04-22 | $11.75 | $11.75 | $11.50 | $11.50 | $11.25 | 14,271 |
| 2020-04-21 | $11.36 | $11.36 | $11.30 | $11.35 | $11.10 | 8,653 |
| 2020-04-20 | $11.50 | $11.50 | $11.49 | $11.49 | $11.24 | 1,201 |
| 2020-04-17 | $11.60 | $11.65 | $11.45 | $11.50 | $11.25 | 4,309 |
| 2020-04-16 | $11.60 | $11.70 | $11.59 | $11.64 | $11.39 | 18,181 |
| 2020-04-15 | $11.69 | $11.70 | $11.69 | $11.70 | $11.45 | 2,236 |
| 2020-04-14 | $11.68 | $11.70 | $11.68 | $11.70 | $11.45 | 1,116 |
| 2020-04-13 | $11.90 | $11.90 | $10.81 | $11.47 | $11.22 | 4,117 |
| 2020-04-09 | $11.75 | $12.00 | $11.70 | $11.94 | $11.68 | 3,707 |
| 2020-04-08 | $11.25 | $11.75 | $11.20 | $11.70 | $11.45 | 8,293 |
| 2020-04-07 | $11.30 | $11.30 | $11.20 | $11.20 | $10.96 | 313 |
| 2020-04-06 | $11.34 | $11.34 | $11.08 | $11.27 | $11.02 | 2,525 |
| 2020-04-03 | $11.18 | $11.31 | $10.06 | $10.06 | $9.84 | 1,300 |
| 2020-04-02 | $11.50 | $11.96 | $11.36 | $11.37 | $11.12 | 2,647 |
| 2020-04-01 | $11.75 | $11.99 | $11.52 | $11.52 | $11.27 | 964 |
| 2020-03-31 | $12.00 | $12.80 | $11.90 | $12.80 | $12.52 | 11,632 |
| 2020-03-30 | $12.00 | $12.00 | $11.97 | $12.00 | $11.74 | 2,980 |
| 2020-03-27 | $11.66 | $11.97 | $11.66 | $11.97 | $11.71 | 1,880 |
| 2020-03-26 | $10.64 | $12.06 | $10.64 | $12.06 | $11.80 | 2,901 |
| 2020-03-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.63 | 86 |
| 2020-03-24 | $9.90 | $9.90 | $9.83 | $9.84 | $9.63 | 3,006 |
| 2020-03-23 | $9.90 | $9.90 | $9.75 | $9.86 | $9.65 | 3,258 |
| 2020-03-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.72 | 0 |
| 2020-03-19 | $9.71 | $10.00 | $9.71 | $9.94 | $9.72 | 3,531 |
| 2020-03-18 | $9.90 | $9.90 | $9.71 | $9.71 | $9.50 | 4,133 |
| 2020-03-17 | $9.97 | $10.00 | $9.97 | $10.00 | $9.78 | 6,788 |
| 2020-03-16 | $10.28 | $10.28 | $9.75 | $9.97 | $9.75 | 1,876 |
| 2020-03-13 | $11.67 | $11.68 | $11.66 | $11.66 | $11.41 | 1,411 |
| 2020-03-12 | $9.73 | $10.66 | $9.73 | $10.66 | $10.43 | 732 |
| 2020-03-11 | $12.15 | $12.18 | $11.11 | $11.11 | $10.87 | 25,135 |
| 2020-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 644 |
| 2020-03-09 | $12.00 | $12.00 | $11.95 | $11.95 | $11.69 | 5,767 |
| 2020-03-06 | $13.25 | $13.50 | $12.93 | $12.93 | $12.65 | 3,472 |
| 2020-03-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 0 |
| 2020-03-04 | $13.26 | $13.35 | $13.26 | $13.35 | $13.06 | 5,390 |
| 2020-03-03 | $13.60 | $13.60 | $13.25 | $13.51 | $13.21 | 4,639 |
| 2020-03-02 | $13.51 | $13.70 | $13.51 | $13.67 | $13.37 | 2,645 |
| 2020-02-28 | $13.54 | $13.61 | $13.51 | $13.51 | $13.22 | 5,957 |
| 2020-02-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.36 | 81 |
| 2020-02-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.36 | 0 |
| 2020-02-25 | $13.66 | $13.66 | $13.66 | $13.66 | $13.36 | 7 |
| 2020-02-24 | $13.66 | $13.66 | $13.66 | $13.66 | $13.36 | 6 |
| 2020-02-21 | $13.71 | $13.80 | $13.66 | $13.66 | $13.36 | 4,114 |
| 2020-02-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.40 | 0 |
| 2020-02-19 | $13.64 | $13.73 | $13.62 | $13.70 | $13.40 | 1,445 |
| 2020-02-18 | $13.73 | $13.84 | $13.73 | $13.84 | $13.54 | 7,874 |
| 2020-02-14 | $13.74 | $13.85 | $13.74 | $13.84 | $13.54 | 14,086 |
| 2020-02-13 | $13.64 | $13.84 | $13.56 | $13.81 | $13.51 | 24,826 |
| 2020-02-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 21 |
| 2020-02-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 15 |
| 2020-02-10 | $13.74 | $13.74 | $13.74 | $13.74 | $13.42 | 1,006 |
| 2020-02-07 | $13.75 | $13.79 | $13.72 | $13.79 | $13.47 | 6,265 |
| 2020-02-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.19 | 18 |
| 2020-02-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.19 | 194 |
| 2020-02-04 | $13.41 | $13.41 | $13.41 | $13.41 | $13.10 | 68 |
| 2020-02-03 | $13.50 | $13.85 | $13.41 | $13.41 | $13.10 | 28,344 |
| 2020-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.14 | 19 |
| 2020-01-30 | $13.39 | $13.45 | $13.39 | $13.45 | $13.14 | 3,838 |
| 2020-01-29 | $13.36 | $13.36 | $13.36 | $13.36 | $13.05 | 0 |
| 2020-01-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.05 | 0 |
| 2020-01-27 | $13.49 | $13.49 | $13.36 | $13.36 | $13.05 | 3,277 |
| 2020-01-24 | $13.42 | $13.45 | $13.42 | $13.45 | $13.14 | 640 |
| 2020-01-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.14 | 15 |
| 2020-01-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.14 | 302 |
| 2020-01-21 | $13.40 | $13.49 | $13.40 | $13.45 | $13.14 | 7,024 |
| 2020-01-17 | $13.43 | $13.43 | $13.41 | $13.41 | $13.10 | 7,874 |
| 2020-01-16 | $13.42 | $13.42 | $13.42 | $13.42 | $13.11 | 161 |
| 2020-01-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.11 | 1,263 |
| 2020-01-14 | $13.45 | $13.50 | $13.33 | $13.45 | $13.14 | 18,180 |
| 2020-01-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.16 | 6 |
| 2020-01-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.16 | 200 |
| 2020-01-09 | $13.41 | $13.41 | $13.41 | $13.41 | $13.10 | 0 |
| 2020-01-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.10 | 17 |
| 2020-01-07 | $13.41 | $13.42 | $13.41 | $13.41 | $13.10 | 1,431 |
| 2020-01-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.10 | 85 |
| 2020-01-03 | $13.41 | $13.50 | $13.41 | $13.41 | $13.10 | 1,179 |
| 2020-01-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.10 | 1,074 |
| 2019-12-31 | $13.41 | $13.49 | $13.25 | $13.43 | $13.12 | 17,383 |
| 2019-12-30 | $13.41 | $13.42 | $13.25 | $13.41 | $13.10 | 7,892 |
| 2019-12-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 1,219 |
| 2019-12-26 | $13.40 | $13.40 | $13.38 | $13.39 | $13.08 | 905 |
| 2019-12-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.06 | 527 |
| 2019-12-23 | $13.42 | $13.42 | $13.37 | $13.37 | $13.06 | 5,132 |
| 2019-12-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.11 | 2,596 |
| 2019-12-19 | $13.42 | $13.45 | $13.40 | $13.40 | $13.09 | 6,858 |
| 2019-12-18 | $13.42 | $13.42 | $13.34 | $13.34 | $13.03 | 615 |
| 2019-12-17 | $13.41 | $13.41 | $13.27 | $13.31 | $13.00 | 10,839 |
| 2019-12-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.13 | 34 |
| 2019-12-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.13 | 370 |
| 2019-12-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 5 |
| 2019-12-11 | $13.44 | $13.44 | $13.36 | $13.40 | $13.09 | 2,505 |
| 2019-12-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.05 | 8 |
| 2019-12-09 | $13.38 | $13.40 | $13.36 | $13.36 | $13.05 | 2,385 |
| 2019-12-06 | $13.32 | $13.39 | $13.32 | $13.36 | $13.05 | 5,721 |
| 2019-12-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.00 | 50 |
| 2019-12-04 | $13.35 | $13.37 | $13.31 | $13.31 | $13.00 | 665 |
| 2019-12-03 | $13.41 | $13.42 | $13.25 | $13.35 | $13.04 | 14,333 |
| 2019-12-02 | $13.42 | $13.49 | $13.39 | $13.46 | $13.15 | 2,084 |
| 2019-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.19 | 0 |
| 2019-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.19 | 93 |
| 2019-11-26 | $13.50 | $13.74 | $13.50 | $13.50 | $13.19 | 16,994 |
| 2019-11-25 | $13.48 | $13.53 | $13.46 | $13.51 | $13.20 | 3,562 |
| 2019-11-22 | $13.40 | $13.50 | $13.40 | $13.50 | $13.19 | 7,655 |
| 2019-11-21 | $13.26 | $13.26 | $13.25 | $13.25 | $12.94 | 6,180 |
| 2019-11-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.00 | 1,539 |
| 2019-11-19 | $13.30 | $13.48 | $13.27 | $13.48 | $13.17 | 3,904 |
| 2019-11-18 | $13.27 | $13.27 | $13.27 | $13.27 | $12.96 | 1,735 |
| 2019-11-15 | $13.27 | $13.30 | $13.27 | $13.30 | $12.99 | 3,142 |
| 2019-11-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 0 |
| 2019-11-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.92 | 15 |
| 2019-11-12 | $13.25 | $13.25 | $13.25 | $13.25 | $12.92 | 1,036 |
| 2019-11-11 | $13.29 | $13.29 | $13.29 | $13.29 | $12.96 | 91 |
| 2019-11-08 | $13.29 | $13.29 | $13.29 | $13.29 | $12.96 | 54 |
| 2019-11-07 | $13.30 | $13.30 | $13.27 | $13.29 | $12.96 | 4,143 |
| 2019-11-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.97 | 3 |
| 2019-11-05 | $13.30 | $13.30 | $13.28 | $13.30 | $12.97 | 1,297 |
| 2019-11-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.92 | 2,002 |
| 2019-11-01 | $13.30 | $13.30 | $13.25 | $13.25 | $12.92 | 3,101 |
| 2019-10-31 | $13.25 | $13.26 | $13.25 | $13.25 | $12.93 | 3,873 |
| 2019-10-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.92 | 230 |
| 2019-10-29 | $13.25 | $13.34 | $13.25 | $13.25 | $12.92 | 2,601 |
| 2019-10-28 | $13.25 | $13.26 | $13.25 | $13.26 | $12.93 | 1,790 |
| 2019-10-25 | $13.19 | $13.30 | $13.12 | $13.25 | $12.92 | 6,229 |
| 2019-10-24 | $13.19 | $13.34 | $13.11 | $13.34 | $13.01 | 1,809 |
| 2019-10-23 | $13.19 | $13.19 | $13.11 | $13.11 | $12.79 | 715 |
| 2019-10-22 | $13.25 | $13.26 | $13.25 | $13.25 | $12.92 | 800 |
| 2019-10-21 | $13.26 | $13.26 | $13.25 | $13.25 | $12.92 | 1,015 |
| 2019-10-18 | $13.23 | $13.30 | $13.23 | $13.30 | $12.97 | 2,556 |
| 2019-10-17 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 86 |
| 2019-10-16 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 32 |
| 2019-10-15 | $13.23 | $13.25 | $13.23 | $13.23 | $12.90 | 1,636 |
| 2019-10-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 0 |
| 2019-10-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 1 |
| 2019-10-10 | $13.10 | $13.10 | $13.09 | $13.10 | $12.78 | 3,065 |
| 2019-10-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 397 |
| 2019-10-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 4 |
| 2019-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 180 |
| 2019-10-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.86 | 6 |
| 2019-10-03 | $13.02 | $13.19 | $13.00 | $13.18 | $12.86 | 35,677 |
| 2019-10-02 | $13.15 | $13.16 | $13.06 | $13.06 | $12.74 | 7,399 |
| 2019-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 209 |
| 2019-09-30 | $12.56 | $13.35 | $12.56 | $13.35 | $13.02 | 1,421 |
| 2019-09-27 | $13.35 | $13.35 | $13.20 | $13.20 | $12.88 | 757 |
| 2019-09-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.06 | 792 |
| 2019-09-25 | $13.22 | $13.34 | $13.16 | $13.26 | $12.93 | 7,762 |
| 2019-09-24 | $13.17 | $13.27 | $13.15 | $13.15 | $12.83 | 3,092 |
| 2019-09-23 | $13.38 | $13.38 | $13.38 | $13.38 | $13.05 | 165 |
| 2019-09-20 | $13.17 | $13.39 | $13.00 | $13.00 | $12.68 | 10,980 |
| 2019-09-19 | $12.84 | $13.42 | $12.84 | $13.42 | $13.09 | 1,809 |
| 2019-09-18 | $12.99 | $13.00 | $12.88 | $13.00 | $12.68 | 2,161 |
| 2019-09-17 | $12.98 | $12.99 | $12.97 | $12.99 | $12.67 | 5,739 |
| 2019-09-16 | $12.95 | $12.98 | $12.95 | $12.98 | $12.66 | 1,013 |
| 2019-09-13 | $12.90 | $12.95 | $12.75 | $12.95 | $12.63 | 9,056 |
| 2019-09-12 | $12.77 | $12.90 | $12.75 | $12.90 | $12.58 | 2,419 |
| 2019-09-11 | $12.72 | $12.73 | $12.72 | $12.73 | $12.42 | 625 |
| 2019-09-10 | $12.75 | $12.80 | $12.70 | $12.70 | $12.39 | 2,886 |
| 2019-09-09 | $12.70 | $12.70 | $12.65 | $12.66 | $12.35 | 5,059 |
| 2019-09-06 | $12.66 | $12.70 | $12.62 | $12.65 | $12.34 | 4,002 |
| 2019-09-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.29 | 502 |
| 2019-09-04 | $12.62 | $12.62 | $12.60 | $12.60 | $12.29 | 236 |
| 2019-09-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.31 | 102 |
| 2019-08-30 | $12.70 | $12.70 | $12.65 | $12.65 | $12.34 | 1,303 |
| 2019-08-29 | $12.65 | $12.69 | $12.65 | $12.65 | $12.34 | 1,740 |
| 2019-08-28 | $12.69 | $12.69 | $12.65 | $12.65 | $12.34 | 1,247 |
| 2019-08-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 3,181 |
| 2019-08-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 1,001 |
| 2019-08-23 | $12.65 | $12.66 | $12.65 | $12.65 | $12.34 | 2,367 |
| 2019-08-22 | $12.63 | $12.65 | $12.62 | $12.65 | $12.34 | 3,600 |
| 2019-08-21 | $12.59 | $12.65 | $12.59 | $12.64 | $12.33 | 7,376 |
| 2019-08-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.24 | 1,418 |
| 2019-08-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.20 | 0 |
| 2019-08-16 | $12.69 | $12.70 | $12.50 | $12.51 | $12.20 | 21,528 |
| 2019-08-15 | $12.52 | $12.56 | $12.52 | $12.56 | $12.25 | 2,235 |
| 2019-08-14 | $12.59 | $12.59 | $12.58 | $12.58 | $12.25 | 1,437 |
| 2019-08-13 | $12.64 | $12.64 | $12.64 | $12.64 | $12.31 | 242 |
| 2019-08-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 155 |
| 2019-08-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.29 | 200 |
| 2019-08-08 | $12.64 | $12.64 | $12.58 | $12.58 | $12.25 | 756 |
| 2019-08-07 | $12.64 | $12.64 | $12.62 | $12.62 | $12.29 | 700 |
| 2019-08-06 | $12.67 | $12.67 | $12.66 | $12.66 | $12.33 | 892 |
| 2019-08-05 | $12.71 | $12.71 | $12.69 | $12.69 | $12.36 | 2,206 |
| 2019-08-02 | $12.86 | $12.87 | $12.74 | $12.74 | $12.41 | 4,680 |
| 2019-08-01 | $12.76 | $12.81 | $12.75 | $12.75 | $12.42 | 2,750 |
| 2019-07-31 | $12.76 | $12.96 | $12.75 | $12.75 | $12.42 | 7,298 |
| 2019-07-30 | $12.69 | $12.77 | $12.68 | $12.75 | $12.42 | 6,591 |
| 2019-07-29 | $12.61 | $12.74 | $12.61 | $12.68 | $12.35 | 18,398 |
| 2019-07-26 | $12.61 | $12.61 | $12.59 | $12.61 | $12.28 | 5,694 |
| 2019-07-25 | $12.58 | $12.59 | $12.58 | $12.59 | $12.26 | 1,083 |
| 2019-07-24 | $12.58 | $12.62 | $12.58 | $12.62 | $12.29 | 1,887 |
| 2019-07-23 | $12.59 | $12.60 | $12.58 | $12.58 | $12.26 | 1,504 |
| 2019-07-22 | $12.56 | $12.60 | $12.56 | $12.57 | $12.24 | 4,214 |
| 2019-07-19 | $12.56 | $12.62 | $12.56 | $12.57 | $12.24 | 5,990 |
| 2019-07-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.23 | 103 |
| 2019-07-17 | $12.57 | $12.62 | $12.56 | $12.56 | $12.23 | 9,159 |
| 2019-07-16 | $12.56 | $12.57 | $12.56 | $12.56 | $12.23 | 8,153 |
| 2019-07-15 | $12.65 | $12.65 | $12.48 | $12.57 | $12.24 | 42,602 |
| 2019-07-12 | $12.66 | $12.66 | $12.62 | $12.63 | $12.30 | 4,305 |
| 2019-07-11 | $12.65 | $12.66 | $12.62 | $12.63 | $12.30 | 20,212 |
| 2019-07-10 | $12.65 | $12.67 | $12.65 | $12.65 | $12.32 | 6,617 |
| 2019-07-09 | $12.65 | $12.68 | $12.62 | $12.62 | $12.29 | 10,004 |
| 2019-07-08 | $12.64 | $12.64 | $12.62 | $12.64 | $12.31 | 4,381 |
| 2019-07-05 | $12.62 | $12.67 | $12.62 | $12.65 | $12.32 | 2,637 |
| 2019-07-03 | $12.50 | $12.66 | $12.50 | $12.66 | $12.33 | 8,888 |
| 2019-07-02 | $12.69 | $12.69 | $12.68 | $12.69 | $12.36 | 5,006 |
| 2019-07-01 | $12.66 | $12.75 | $12.61 | $12.75 | $12.42 | 9,137 |
| 2019-06-28 | $12.87 | $12.90 | $12.61 | $12.61 | $12.28 | 3,882 |
| 2019-06-27 | $12.71 | $12.71 | $12.50 | $12.71 | $12.38 | 14,312 |
| 2019-06-26 | $12.74 | $12.74 | $12.69 | $12.69 | $12.36 | 1,655 |
| 2019-06-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.41 | 803 |
| 2019-06-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.56 | 214 |
| 2019-06-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.42 | 89 |
| 2019-06-20 | $12.75 | $12.76 | $12.74 | $12.75 | $12.42 | 4,162 |
| 2019-06-19 | $12.73 | $12.89 | $12.73 | $12.89 | $12.55 | 2,725 |
| 2019-06-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.41 | 520 |
| 2019-06-17 | $12.90 | $12.90 | $12.76 | $12.76 | $12.43 | 278 |
| 2019-06-14 | $12.72 | $12.72 | $12.72 | $12.72 | $12.39 | 520 |
| 2019-06-13 | $12.63 | $12.90 | $12.63 | $12.70 | $12.37 | 17,177 |
| 2019-06-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 5,024 |
| 2019-06-11 | $12.65 | $12.65 | $12.64 | $12.64 | $12.31 | 795 |
| 2019-06-10 | $12.69 | $12.69 | $12.56 | $12.56 | $12.23 | 2,263 |
| 2019-06-07 | $12.59 | $12.70 | $12.56 | $12.70 | $12.37 | 1,786 |
| 2019-06-06 | $12.59 | $12.59 | $12.59 | $12.59 | $12.26 | 439 |
| 2019-06-05 | $12.60 | $12.63 | $12.59 | $12.63 | $12.30 | 889 |
| 2019-06-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 195 |
| 2019-06-03 | $12.61 | $12.65 | $12.61 | $12.65 | $12.32 | 1,650 |
| 2019-05-31 | $12.56 | $12.56 | $12.56 | $12.56 | $12.23 | 230 |
| 2019-05-30 | $12.65 | $12.65 | $12.61 | $12.65 | $12.32 | 7,285 |
| 2019-05-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 187 |
| 2019-05-28 | $12.65 | $12.65 | $12.61 | $12.65 | $12.32 | 4,072 |
| 2019-05-24 | $12.57 | $12.60 | $12.57 | $12.60 | $12.27 | 309 |
| 2019-05-23 | $12.57 | $12.65 | $12.57 | $12.65 | $12.32 | 3,587 |
| 2019-05-22 | $12.65 | $12.65 | $12.60 | $12.60 | $12.27 | 10,313 |
| 2019-05-21 | $12.56 | $12.65 | $12.56 | $12.65 | $12.32 | 456 |
| 2019-05-20 | $12.60 | $12.64 | $12.57 | $12.58 | $12.25 | 13,621 |
| 2019-05-17 | $12.58 | $12.65 | $12.58 | $12.65 | $12.32 | 3,473 |
| 2019-05-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 1,396 |
| 2019-05-15 | $12.63 | $12.70 | $12.63 | $12.70 | $12.34 | 1,206 |
| 2019-05-14 | $12.60 | $12.70 | $12.59 | $12.70 | $12.34 | 10,605 |
| 2019-05-13 | $12.58 | $12.60 | $12.51 | $12.60 | $12.25 | 3,928 |
| 2019-05-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.25 | 739 |
| 2019-05-09 | $12.60 | $12.61 | $12.51 | $12.51 | $12.16 | 1,868 |
| 2019-05-08 | $12.64 | $12.65 | $12.64 | $12.65 | $12.30 | 388 |
| 2019-05-07 | $12.51 | $12.65 | $12.51 | $12.57 | $12.23 | 13,014 |
| 2019-05-06 | $12.69 | $12.69 | $12.56 | $12.56 | $12.21 | 341 |
| 2019-05-03 | $12.55 | $12.70 | $12.51 | $12.70 | $12.35 | 2,083 |
| 2019-05-02 | $12.60 | $12.63 | $12.55 | $12.55 | $12.20 | 983 |
| 2019-05-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.35 | 898 |
| 2019-04-30 | $12.66 | $12.78 | $12.50 | $12.68 | $12.33 | 15,586 |
| 2019-04-29 | $12.51 | $12.75 | $12.51 | $12.72 | $12.37 | 3,353 |
| 2019-04-26 | $12.50 | $12.51 | $12.50 | $12.51 | $12.16 | 702 |
| 2019-04-25 | $12.48 | $12.50 | $12.46 | $12.50 | $12.15 | 2,915 |
| 2019-04-24 | $12.46 | $12.48 | $12.46 | $12.46 | $12.12 | 2,804 |
| 2019-04-23 | $12.46 | $12.48 | $12.45 | $12.46 | $12.12 | 6,688 |
| 2019-04-22 | $12.40 | $12.42 | $12.40 | $12.42 | $12.08 | 1,905 |
| 2019-04-18 | $12.42 | $12.46 | $12.42 | $12.42 | $12.08 | 1,084 |
| 2019-04-17 | $12.45 | $12.45 | $12.37 | $12.37 | $12.03 | 3,324 |
| 2019-04-16 | $12.47 | $12.47 | $12.46 | $12.46 | $12.12 | 282 |
| 2019-04-15 | $12.47 | $12.60 | $12.45 | $12.47 | $12.12 | 11,642 |
| 2019-04-12 | $12.49 | $12.52 | $12.49 | $12.52 | $12.17 | 630 |
| 2019-04-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.12 | 0 |
| 2019-04-10 | $12.45 | $12.46 | $12.45 | $12.46 | $12.12 | 604 |
| 2019-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.40 | 0 |
| 2019-04-08 | $12.55 | $12.75 | $12.51 | $12.75 | $12.40 | 4,255 |
| 2019-04-05 | $12.50 | $12.50 | $12.46 | $12.48 | $12.13 | 2,351 |
| 2019-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.30 | 612 |
| 2019-04-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.35 | 592 |
| 2019-04-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.15 | 92 |
| 2019-04-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.15 | 6,200 |
| 2019-03-29 | $12.43 | $12.43 | $12.43 | $12.43 | $12.09 | 150 |
| 2019-03-28 | $12.90 | $12.90 | $12.77 | $12.77 | $12.41 | 3,517 |
| 2019-03-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 363 |
| 2019-03-26 | $13.00 | $13.00 | $12.43 | $12.43 | $12.09 | 1,400 |
| 2019-03-25 | $12.42 | $12.70 | $12.42 | $12.70 | $12.35 | 3,101 |
| 2019-03-22 | $12.89 | $12.89 | $12.89 | $12.89 | $12.53 | 171 |
| 2019-03-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.44 | 526 |
| 2019-03-20 | $12.67 | $12.97 | $12.61 | $12.65 | $12.30 | 2,697 |
| 2019-03-19 | $12.80 | $12.99 | $12.49 | $12.49 | $12.14 | 11,761 |
| 2019-03-18 | $12.84 | $12.90 | $12.75 | $12.75 | $12.40 | 7,811 |
| 2019-03-15 | $12.70 | $12.85 | $12.58 | $12.85 | $12.49 | 14,257 |
| 2019-03-14 | $12.80 | $12.89 | $12.71 | $12.71 | $12.36 | 3,700 |
| 2019-03-13 | $12.85 | $13.00 | $12.80 | $12.80 | $12.45 | 12,812 |
| 2019-03-12 | $12.85 | $12.99 | $12.84 | $12.94 | $12.58 | 9,522 |
| 2019-03-11 | $13.00 | $13.04 | $12.84 | $12.91 | $12.55 | 11,737 |
| 2019-03-08 | $13.00 | $13.00 | $12.80 | $12.80 | $12.45 | 2,869 |
| 2019-03-07 | $13.03 | $13.03 | $13.00 | $13.00 | $12.64 | 600 |
| 2019-03-06 | $12.97 | $13.25 | $12.97 | $13.25 | $12.88 | 1,695 |
| 2019-03-05 | $13.15 | $13.25 | $13.15 | $13.20 | $12.83 | 7,920 |
| 2019-03-04 | $13.00 | $13.15 | $12.94 | $13.15 | $12.79 | 8,875 |
| 2019-03-01 | $13.00 | $13.00 | $12.79 | $12.79 | $12.44 | 1,345 |
| 2019-02-28 | $12.94 | $12.94 | $12.94 | $12.94 | $12.58 | 201 |
| 2019-02-27 | $12.94 | $12.94 | $12.94 | $12.94 | $12.58 | 420 |
| 2019-02-26 | $13.00 | $13.00 | $12.87 | $13.00 | $12.64 | 2,067 |
| 2019-02-25 | $12.95 | $12.95 | $12.80 | $12.80 | $12.44 | 994 |
| 2019-02-22 | $12.96 | $13.00 | $12.96 | $13.00 | $12.64 | 3,792 |
| 2019-02-21 | $12.76 | $12.76 | $12.73 | $12.73 | $12.38 | 440 |
| 2019-02-20 | $12.84 | $12.99 | $12.84 | $12.99 | $12.63 | 1,019 |
| 2019-02-19 | $12.70 | $12.70 | $12.68 | $12.70 | $12.35 | 1,731 |
| 2019-02-15 | $12.88 | $12.88 | $12.70 | $12.70 | $12.35 | 531 |
| 2019-02-14 | $12.90 | $12.90 | $12.69 | $12.69 | $12.34 | 618 |
| 2019-02-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 818 |
| 2019-02-12 | $12.50 | $12.86 | $12.50 | $12.86 | $12.48 | 975 |
| 2019-02-11 | $12.86 | $12.89 | $12.86 | $12.89 | $12.51 | 388 |
| 2019-02-08 | $12.65 | $12.89 | $12.65 | $12.89 | $12.51 | 1,263 |
| 2019-02-07 | $12.69 | $12.88 | $12.69 | $12.88 | $12.50 | 1,022 |
| 2019-02-06 | $12.35 | $12.89 | $12.35 | $12.89 | $12.51 | 1,282 |
| 2019-02-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.95 | 701 |
| 2019-02-04 | $12.30 | $12.34 | $12.30 | $12.34 | $11.98 | 801 |
| 2019-02-01 | $12.28 | $12.30 | $12.28 | $12.30 | $11.94 | 651 |
| 2019-01-31 | $12.24 | $12.25 | $12.15 | $12.25 | $11.89 | 2,014 |
| 2019-01-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 514 |
| 2019-01-29 | $12.24 | $12.25 | $12.24 | $12.25 | $11.89 | 201 |
| 2019-01-28 | $12.22 | $12.22 | $12.22 | $12.22 | $11.86 | 150 |
| 2019-01-25 | $12.04 | $12.19 | $12.04 | $12.19 | $11.83 | 1,999 |
| 2019-01-24 | $12.02 | $12.02 | $12.02 | $12.02 | $11.67 | 0 |
| 2019-01-23 | $12.02 | $12.02 | $12.02 | $12.02 | $11.67 | 100 |
| 2019-01-22 | $12.02 | $12.02 | $12.02 | $12.02 | $11.67 | 267 |
| 2019-01-18 | $12.15 | $12.15 | $12.15 | $12.15 | $11.80 | 222 |
| 2019-01-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 284 |
| 2019-01-16 | $12.08 | $12.19 | $12.08 | $12.19 | $11.83 | 248 |
| 2019-01-15 | $12.04 | $12.08 | $11.83 | $12.08 | $11.72 | 9,399 |
| 2019-01-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.59 | 34 |
| 2019-01-11 | $11.88 | $11.94 | $11.88 | $11.94 | $11.59 | 463 |
| 2019-01-10 | $11.79 | $11.79 | $11.79 | $11.79 | $11.44 | 97 |
| 2019-01-09 | $11.79 | $11.79 | $11.79 | $11.79 | $11.44 | 95 |
| 2019-01-08 | $11.66 | $11.80 | $11.61 | $11.79 | $11.44 | 1,026 |
| 2019-01-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.55 | 200 |
| 2019-01-04 | $11.92 | $12.00 | $11.90 | $11.90 | $11.55 | 7,057 |
| 2019-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.55 | 130 |
| 2019-01-02 | $11.65 | $11.90 | $11.62 | $11.90 | $11.55 | 16,416 |
| 2018-12-31 | $11.79 | $11.79 | $11.55 | $11.57 | $11.23 | 42,362 |
| 2018-12-28 | $11.83 | $11.87 | $11.61 | $11.69 | $11.34 | 18,138 |
| 2018-12-27 | $11.85 | $11.93 | $11.76 | $11.76 | $11.42 | 4,490 |
| 2018-12-26 | $11.85 | $11.97 | $11.83 | $11.83 | $11.48 | 1,897 |
| 2018-12-24 | $11.93 | $11.93 | $11.85 | $11.85 | $11.50 | 440 |
| 2018-12-21 | $12.00 | $12.00 | $11.95 | $11.95 | $11.61 | 2,292 |
| 2018-12-20 | $11.96 | $12.06 | $11.88 | $12.06 | $11.71 | 5,103 |
| 2018-12-19 | $12.20 | $12.20 | $11.83 | $11.83 | $11.48 | 7,982 |
| 2018-12-18 | $12.11 | $12.22 | $12.11 | $12.22 | $11.86 | 964 |
| 2018-12-17 | $12.11 | $12.11 | $12.11 | $12.11 | $11.75 | 50 |
| 2018-12-14 | $12.05 | $12.11 | $12.05 | $12.11 | $11.75 | 450 |
| 2018-12-13 | $12.12 | $12.12 | $12.05 | $12.12 | $11.77 | 5,245 |
| 2018-12-12 | $12.20 | $12.22 | $12.05 | $12.05 | $11.70 | 794 |
| 2018-12-11 | $12.21 | $12.22 | $12.05 | $12.22 | $11.86 | 6,278 |
| 2018-12-10 | $12.05 | $12.22 | $12.05 | $12.22 | $11.86 | 6,015 |
| 2018-12-07 | $12.11 | $12.11 | $12.11 | $12.11 | $11.75 | 818 |
| 2018-12-06 | $12.19 | $12.22 | $12.19 | $12.19 | $11.83 | 1,759 |
| 2018-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 5,874 |
| 2018-12-03 | $12.32 | $12.32 | $12.25 | $12.25 | $11.89 | 15,497 |
| 2018-11-30 | $12.26 | $12.39 | $12.25 | $12.25 | $11.89 | 1,855 |
| 2018-11-29 | $12.40 | $12.46 | $12.37 | $12.40 | $12.04 | 1,419 |
| 2018-11-28 | $12.50 | $12.50 | $12.45 | $12.50 | $12.14 | 7,944 |
| 2018-11-27 | $12.50 | $12.50 | $12.30 | $12.50 | $12.14 | 5,732 |
| 2018-11-26 | $12.43 | $12.50 | $12.40 | $12.50 | $12.14 | 4,832 |
| 2018-11-23 | $12.20 | $12.50 | $12.20 | $12.25 | $11.89 | 434 |
| 2018-11-21 | $12.38 | $12.44 | $12.25 | $12.25 | $11.89 | 8,625 |
| 2018-11-20 | $12.27 | $12.27 | $12.25 | $12.25 | $11.89 | 300 |
| 2018-11-19 | $12.33 | $12.50 | $12.25 | $12.30 | $11.94 | 4,338 |
| 2018-11-16 | $12.25 | $12.45 | $12.00 | $12.33 | $11.97 | 8,864 |
| 2018-11-15 | $12.50 | $12.50 | $12.00 | $12.00 | $11.65 | 2,737 |
| 2018-11-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.68 | 0 |
| 2018-11-13 | $12.06 | $12.12 | $12.03 | $12.05 | $11.68 | 1,004 |
| 2018-11-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.68 | 175 |
| 2018-11-09 | $12.05 | $12.15 | $12.05 | $12.05 | $11.68 | 640 |
| 2018-11-08 | $12.49 | $12.49 | $11.80 | $11.80 | $11.44 | 3,990 |
| 2018-11-07 | $12.08 | $12.12 | $11.80 | $11.80 | $11.44 | 879 |
| 2018-11-06 | $12.05 | $12.05 | $12.00 | $12.00 | $11.63 | 4,070 |
| 2018-11-05 | $12.08 | $12.08 | $12.00 | $12.00 | $11.63 | 733 |
| 2018-11-02 | $11.56 | $12.04 | $11.56 | $12.02 | $11.65 | 1,907 |
| 2018-11-01 | $11.90 | $12.08 | $11.80 | $12.08 | $11.71 | 9,044 |
| 2018-10-31 | $12.07 | $12.07 | $11.86 | $11.86 | $11.49 | 1,361 |
| 2018-10-30 | $12.08 | $12.08 | $11.57 | $11.57 | $11.21 | 3,508 |
| 2018-10-29 | $11.77 | $12.00 | $11.70 | $11.98 | $11.61 | 3,295 |
| 2018-10-26 | $11.56 | $12.11 | $11.56 | $11.90 | $11.53 | 2,593 |
| 2018-10-25 | $12.10 | $12.10 | $11.55 | $11.58 | $11.22 | 1,829 |
| 2018-10-24 | $12.40 | $12.40 | $12.10 | $12.10 | $11.73 | 2,937 |
| 2018-10-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.02 | 122 |
| 2018-10-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.02 | 400 |
| 2018-10-19 | $12.33 | $12.36 | $12.30 | $12.32 | $11.94 | 1,485 |
| 2018-10-18 | $12.40 | $12.40 | $12.28 | $12.28 | $11.90 | 365 |
| 2018-10-17 | $12.48 | $12.48 | $12.28 | $12.28 | $11.90 | 364 |
| 2018-10-16 | $12.46 | $12.55 | $12.25 | $12.55 | $12.16 | 988 |
| 2018-10-15 | $12.68 | $12.68 | $12.68 | $12.68 | $12.29 | 628 |
| 2018-10-12 | $12.42 | $12.60 | $12.25 | $12.50 | $12.11 | 4,132 |
| 2018-10-11 | $12.58 | $12.58 | $12.40 | $12.49 | $12.10 | 13,601 |
| 2018-10-10 | $12.80 | $12.80 | $12.65 | $12.65 | $12.26 | 1,194 |
| 2018-10-09 | $12.69 | $12.75 | $12.67 | $12.74 | $12.35 | 1,295 |
| 2018-10-08 | $12.75 | $12.77 | $12.75 | $12.77 | $12.38 | 518 |
| 2018-10-05 | $12.75 | $12.81 | $12.75 | $12.78 | $12.38 | 1,673 |
| 2018-10-04 | $12.77 | $12.92 | $12.65 | $12.72 | $12.33 | 5,466 |
| 2018-10-03 | $13.00 | $13.00 | $12.68 | $12.77 | $12.38 | 1,848 |
| 2018-10-02 | $13.14 | $13.14 | $12.65 | $12.65 | $12.26 | 11,048 |
| 2018-10-01 | $13.13 | $13.13 | $12.64 | $13.05 | $12.65 | 19,247 |
| 2018-09-28 | $13.09 | $13.09 | $12.59 | $12.95 | $12.55 | 4,673 |
| 2018-09-27 | $13.13 | $13.13 | $12.58 | $12.78 | $12.39 | 4,993 |
| 2018-09-26 | $12.94 | $13.00 | $12.94 | $13.00 | $12.60 | 109 |
| 2018-09-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.48 | 4 |
| 2018-09-24 | $12.53 | $13.14 | $12.53 | $12.88 | $12.48 | 774 |
| 2018-09-21 | $12.61 | $12.61 | $12.45 | $12.45 | $12.07 | 14,883 |
| 2018-09-20 | $13.26 | $13.52 | $12.85 | $13.02 | $12.62 | 15,685 |
| 2018-09-19 | $12.42 | $14.00 | $12.40 | $14.00 | $13.57 | 12,654 |
| 2018-09-18 | $12.60 | $12.60 | $12.57 | $12.60 | $12.21 | 5,739 |
| 2018-09-17 | $12.64 | $12.64 | $12.60 | $12.60 | $12.21 | 5,391 |
| 2018-09-14 | $12.48 | $12.64 | $12.48 | $12.64 | $12.25 | 6,429 |
| 2018-09-13 | $12.63 | $12.64 | $12.47 | $12.63 | $12.24 | 6,110 |
| 2018-09-12 | $12.51 | $12.64 | $12.47 | $12.63 | $12.24 | 9,226 |
| 2018-09-11 | $12.60 | $12.64 | $12.50 | $12.62 | $12.23 | 17,105 |
| 2018-09-10 | $12.45 | $12.60 | $12.45 | $12.60 | $12.21 | 21,980 |
| 2018-09-07 | $12.55 | $12.60 | $12.45 | $12.45 | $12.07 | 13,654 |
| 2018-09-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.21 | 11 |
| 2018-09-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.21 | 0 |
| 2018-09-04 | $12.54 | $12.60 | $12.47 | $12.60 | $12.21 | 10,580 |
| 2018-08-31 | $12.44 | $12.55 | $12.44 | $12.55 | $12.16 | 2,712 |
| 2018-08-30 | $12.46 | $12.46 | $12.43 | $12.44 | $12.05 | 3,093 |
| 2018-08-29 | $12.44 | $12.44 | $12.31 | $12.35 | $11.97 | 19,634 |
| 2018-08-28 | $12.36 | $12.36 | $12.35 | $12.36 | $11.98 | 3,225 |
| 2018-08-27 | $12.33 | $12.36 | $12.30 | $12.36 | $11.98 | 1,100 |
| 2018-08-24 | $12.30 | $12.36 | $12.29 | $12.34 | $11.96 | 8,712 |
| 2018-08-23 | $12.35 | $12.35 | $12.32 | $12.32 | $11.94 | 4,058 |
| 2018-08-22 | $12.36 | $12.36 | $12.35 | $12.35 | $11.97 | 2,150 |
| 2018-08-21 | $12.34 | $12.39 | $12.34 | $12.36 | $11.98 | 16,655 |
| 2018-08-20 | $12.34 | $12.39 | $12.30 | $12.35 | $11.97 | 6,472 |
| 2018-08-17 | $12.35 | $12.38 | $12.31 | $12.31 | $11.93 | 2,999 |
| 2018-08-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.00 | 169 |
| 2018-08-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.04 | 0 |
| 2018-08-14 | $12.36 | $12.42 | $12.36 | $12.42 | $12.04 | 2,518 |
| 2018-08-13 | $12.32 | $12.44 | $12.32 | $12.35 | $11.97 | 11,703 |
| 2018-08-10 | $12.34 | $12.34 | $12.34 | $12.34 | $11.96 | 50 |
| 2018-08-09 | $12.40 | $12.40 | $12.34 | $12.34 | $11.96 | 3,123 |
| 2018-08-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.02 | 1,606 |
| 2018-08-07 | $12.37 | $12.56 | $12.37 | $12.37 | $11.99 | 17,670 |
| 2018-08-06 | $12.40 | $12.44 | $12.36 | $12.36 | $11.98 | 9,213 |
| 2018-08-03 | $12.34 | $12.40 | $12.34 | $12.34 | $11.96 | 5,336 |
| 2018-08-02 | $12.30 | $12.43 | $12.30 | $12.37 | $11.99 | 13,621 |
| 2018-08-01 | $12.20 | $12.33 | $12.19 | $12.30 | $11.92 | 20,786 |
| 2018-07-31 | $12.26 | $12.26 | $12.10 | $12.10 | $11.73 | 45,897 |
| 2018-07-30 | $12.43 | $12.44 | $12.25 | $12.37 | $11.99 | 33,761 |
| 2018-07-27 | $12.45 | $12.45 | $12.30 | $12.34 | $11.96 | 6,808 |
| 2018-07-26 | $12.39 | $12.39 | $12.30 | $12.35 | $11.97 | 19,551 |
| 2018-07-25 | $12.48 | $12.48 | $12.35 | $12.39 | $12.01 | 17,255 |
| 2018-07-24 | $12.45 | $12.49 | $12.35 | $12.42 | $12.04 | 35,105 |
| 2018-07-23 | $12.40 | $12.50 | $12.40 | $12.50 | $12.11 | 22,910 |
| 2018-07-20 | $12.60 | $12.60 | $12.50 | $12.53 | $12.14 | 27,434 |
| 2018-07-19 | $12.59 | $12.64 | $12.50 | $12.57 | $12.18 | 35,348 |
| 2018-07-18 | $12.64 | $12.64 | $12.48 | $12.51 | $12.12 | 49,279 |
| 2018-07-17 | $12.58 | $12.64 | $12.42 | $12.48 | $12.10 | 51,988 |
| 2018-07-16 | $12.33 | $12.65 | $12.33 | $12.65 | $12.26 | 35,961 |
| 2018-07-13 | $12.45 | $12.46 | $12.25 | $12.35 | $11.97 | 198,806 |
| 2018-07-12 | $12.41 | $12.54 | $12.25 | $12.45 | $12.07 | 672,023 |
| 2018-07-11 | $27.00 | $28.45 | $27.00 | $28.45 | $11.75 | 5,740 |
| 2018-07-10 | $26.25 | $26.60 | $26.25 | $26.60 | $10.99 | 2,411 |
| 2018-07-09 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 0 |
| 2018-07-06 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 450 |
| 2018-07-05 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 0 |
| 2018-07-03 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 0 |
| 2018-07-02 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 0 |
| 2018-06-29 | $25.52 | $25.52 | $25.52 | $25.52 | $10.54 | 234 |
| 2018-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-27 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 18 |
| 2018-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-20 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 0 |
| 2018-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 70 |
| 2018-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 117 |
| 2018-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $10.95 | 234 |
| 2018-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 0 |
| 2018-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 0 |
| 2018-06-08 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 2 |
| 2018-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 0 |
| 2018-06-06 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 0 |
| 2018-06-05 | $25.75 | $25.75 | $25.25 | $25.75 | $10.64 | 13,374 |
| 2018-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 58 |
| 2018-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 469 |
| 2018-05-30 | $26.30 | $26.30 | $26.30 | $26.30 | $10.87 | 0 |
| 2018-05-29 | $26.30 | $26.30 | $26.30 | $26.30 | $10.87 | 0 |
| 2018-05-25 | $26.30 | $26.30 | $26.30 | $26.30 | $10.87 | 0 |
| 2018-05-24 | $26.30 | $26.30 | $26.30 | $26.30 | $10.87 | 0 |
| 2018-05-23 | $26.25 | $26.30 | $26.25 | $26.30 | $10.87 | 469 |
| 2018-05-22 | $25.25 | $25.25 | $25.25 | $25.25 | $10.43 | 0 |
| 2018-05-21 | $27.00 | $27.00 | $25.05 | $25.25 | $10.43 | 2,010 |
| 2018-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 1,407 |
| 2018-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 0 |
| 2018-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $11.15 | 234 |
| 2018-05-07 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 0 |
| 2018-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $10.64 | 586 |
| 2018-05-03 | $25.55 | $26.00 | $25.00 | $26.00 | $10.74 | 5,043 |
| 2018-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-05-01 | $25.92 | $26.00 | $25.75 | $26.00 | $10.74 | 2,876 |
| 2018-04-30 | $28.10 | $28.10 | $26.10 | $26.10 | $10.78 | 4,342 |
| 2018-04-27 | $27.50 | $27.50 | $27.50 | $27.50 | $11.36 | 2 |
| 2018-04-26 | $28.10 | $28.10 | $27.50 | $27.50 | $11.36 | 1,407 |
| 2018-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $11.57 | 258 |
| 2018-04-24 | $27.95 | $28.55 | $27.95 | $28.00 | $11.57 | 717 |
| 2018-04-23 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 46 |
| 2018-04-20 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-19 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 2 |
| 2018-04-18 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 239 |
| 2018-04-17 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-16 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-13 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 11 |
| 2018-04-12 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-11 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-10 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-09 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-06 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-05 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 70 |
| 2018-04-04 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 0 |
| 2018-04-03 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 574 |
| 2018-04-02 | $27.95 | $27.95 | $27.95 | $27.95 | $11.55 | 469 |
| 2018-03-29 | $28.00 | $28.00 | $28.00 | $28.00 | $11.57 | 293 |
| 2018-03-28 | $28.00 | $28.00 | $28.00 | $28.00 | $11.57 | 940 |
| 2018-03-27 | $28.00 | $28.00 | $28.00 | $28.00 | $11.57 | 750 |
| 2018-03-26 | $28.00 | $28.00 | $28.00 | $28.00 | $11.57 | 1,173 |
| 2018-03-23 | $26.35 | $26.75 | $26.35 | $26.75 | $11.05 | 5,656 |
| 2018-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 23 |
| 2018-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 3,781 |
| 2018-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 703 |
| 2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 0 |
| 2018-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 1,675 |
| 2018-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 1,173 |
| 2018-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $10.33 | 2 |
| 2018-03-05 | $25.50 | $25.50 | $25.00 | $25.00 | $10.33 | 12,433 |
| 2018-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-03-01 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-28 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-26 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-20 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 121 |
| 2018-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 236 |
| 2018-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 9 |
| 2018-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 328 |
| 2018-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 2 |
| 2018-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 0 |
| 2018-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $10.74 | 161 |
| 2018-01-29 | $26.25 | $26.25 | $26.00 | $26.00 | $10.74 | 703 |
| 2018-01-26 | $25.95 | $26.00 | $25.95 | $26.00 | $10.74 | 3,169 |
| 2018-01-25 | $25.00 | $26.50 | $25.00 | $26.00 | $10.74 | 1,668 |
| 2018-01-24 | $20.65 | $20.65 | $20.65 | $20.65 | $8.53 | 0 |
| 2018-01-23 | $20.65 | $20.65 | $20.65 | $20.65 | $8.53 | 0 |
| 2018-01-22 | $20.65 | $20.65 | $20.65 | $20.65 | $8.53 | 1,173 |
| 2018-01-19 | $20.65 | $20.65 | $20.65 | $20.65 | $8.53 | 0 |
| 2018-01-18 | $20.65 | $20.65 | $20.65 | $20.65 | $8.53 | 0 |
| 2018-01-17 | $21.00 | $21.00 | $20.65 | $20.65 | $8.53 | 2,346 |
| 2018-01-16 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 422 |
| 2018-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-10 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-09 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-08 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 98 |
| 2018-01-05 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-04 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-03 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2018-01-02 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 234 |
| 2017-12-29 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-12-28 | $20.55 | $22.45 | $20.55 | $22.45 | $9.27 | 5,163 |
| 2017-12-27 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 879 |
| 2017-12-26 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-12-22 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 8,680 |
| 2017-12-21 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-18 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 2,080 |
| 2017-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 586 |
| 2017-12-11 | $20.51 | $20.51 | $20.51 | $20.51 | $8.47 | 0 |
| 2017-12-08 | $20.51 | $20.51 | $20.51 | $20.51 | $8.47 | 0 |
| 2017-12-07 | $20.50 | $20.51 | $20.50 | $20.51 | $8.47 | 7,232 |
| 2017-12-06 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-12-05 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-12-04 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-12-01 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-11-30 | $22.45 | $22.45 | $22.45 | $22.45 | $9.27 | 0 |
| 2017-11-29 | $22.50 | $22.50 | $22.45 | $22.45 | $9.27 | 586 |
| 2017-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $9.09 | 0 |
| 2017-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $9.09 | 0 |
| 2017-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $9.09 | 0 |
| 2017-11-22 | $20.50 | $22.00 | $20.50 | $22.00 | $9.09 | 586 |
| 2017-11-21 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 0 |
| 2017-11-20 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 0 |
| 2017-11-17 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 234 |
| 2017-11-15 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 0 |
| 2017-11-14 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 0 |
| 2017-11-13 | $20.70 | $20.70 | $20.70 | $20.70 | $8.55 | 0 |
| 2017-11-10 | $21.05 | $21.55 | $20.70 | $20.70 | $8.55 | 12,731 |
| 2017-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-07 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-03 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-02 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 0 |
| 2017-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $8.88 | 626 |
| 2017-10-30 | $20.75 | $20.75 | $20.75 | $20.75 | $8.57 | 152 |
| 2017-10-27 | $20.75 | $20.75 | $20.75 | $20.75 | $8.57 | 234 |
| 2017-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-10-24 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-10-23 | $20.60 | $20.60 | $20.50 | $20.50 | $8.47 | 821 |
| 2017-10-20 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-19 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-18 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-17 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-16 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-13 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 0 |
| 2017-10-12 | $20.74 | $20.74 | $20.74 | $20.74 | $8.57 | 234 |
| 2017-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-10-09 | $20.48 | $20.50 | $19.97 | $20.50 | $8.47 | 12,668 |
| 2017-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 234 |
| 2017-09-26 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-25 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-22 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-21 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-20 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-19 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-15 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-14 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-13 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-12 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-11 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-08 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-07 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 469 |
| 2017-09-06 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-05 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-09-01 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-08-31 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 586 |
| 2017-08-30 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-29 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-28 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-25 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-24 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-23 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-22 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-21 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-18 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-17 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-16 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 117 |
| 2017-08-15 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-14 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-11 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-10 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-09 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-08 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-07 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-04 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-03 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-02 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-08-01 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 0 |
| 2017-07-31 | $18.31 | $18.31 | $18.31 | $18.31 | $7.56 | 1,759 |
| 2017-07-28 | $18.11 | $18.11 | $18.11 | $18.11 | $7.48 | 0 |
| 2017-07-27 | $18.11 | $18.11 | $18.11 | $18.11 | $7.48 | 1,433 |
| 2017-07-26 | $18.11 | $18.11 | $18.11 | $18.11 | $7.48 | 0 |
| 2017-07-25 | $18.11 | $18.11 | $18.11 | $18.11 | $7.48 | 469 |
| 2017-07-24 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-21 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-17 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-14 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-13 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-11 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-10 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-07 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-05 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-07-03 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-30 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-29 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-28 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-26 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-23 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-20 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-19 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-16 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-15 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 0 |
| 2017-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 2,463 |
| 2017-06-12 | $18.10 | $18.10 | $18.10 | $18.10 | $7.48 | 586 |
| 2017-06-09 | $18.15 | $18.15 | $18.15 | $18.15 | $7.50 | 0 |
| 2017-06-08 | $18.15 | $18.15 | $18.15 | $18.15 | $7.50 | 0 |
| 2017-06-07 | $19.05 | $19.05 | $18.15 | $18.15 | $7.50 | 469 |
| 2017-06-06 | $19.60 | $19.60 | $19.60 | $19.60 | $8.10 | 234 |
| 2017-06-05 | $19.95 | $19.95 | $19.95 | $19.95 | $8.24 | 0 |
| 2017-06-02 | $19.95 | $19.95 | $19.95 | $19.95 | $8.24 | 4 |
| 2017-06-01 | $19.60 | $19.95 | $19.60 | $19.95 | $8.24 | 469 |
| 2017-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 4 |
| 2017-05-30 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 0 |
| 2017-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $7.85 | 1,173 |
| 2017-05-25 | $18.15 | $19.00 | $18.10 | $19.00 | $7.85 | 12,433 |
| 2017-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-22 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 0 |
| 2017-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $8.26 | 2,346 |
| 2017-05-10 | $20.80 | $20.80 | $20.80 | $20.80 | $8.59 | 0 |
| 2017-05-09 | $20.80 | $20.80 | $20.80 | $20.80 | $8.59 | 1,173 |
| 2017-05-08 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-05-05 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-05-04 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 0 |
| 2017-05-01 | $20.55 | $20.55 | $20.55 | $20.55 | $8.49 | 469 |
| 2017-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $8.47 | 0 |
| 2017-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 473 |
| 2017-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 23 |
| 2017-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 0 |
| 2017-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $8.44 | 469 |
| 2017-03-23 | $20.80 | $20.80 | $20.50 | $20.50 | $8.44 | 703 |
| 2017-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-20 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-17 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $8.65 | 0 |
| 2017-03-02 | $20.95 | $21.00 | $20.95 | $21.00 | $8.65 | 3,284 |
| 2017-03-01 | $18.91 | $18.91 | $18.91 | $18.91 | $7.79 | 0 |
| 2017-02-28 | $18.91 | $18.91 | $18.91 | $18.91 | $7.79 | 0 |
| 2017-02-27 | $18.91 | $18.91 | $18.91 | $18.91 | $7.79 | 0 |
| 2017-02-24 | $18.91 | $18.91 | $18.91 | $18.91 | $7.79 | 234 |
| 2017-02-23 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-22 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-21 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-17 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-16 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-15 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 0 |
| 2017-02-14 | $15.98 | $15.98 | $15.98 | $15.98 | $6.58 | 703 |
| 2017-02-13 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-10 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-09 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-08 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-07 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-06 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-03 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-02-02 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 469 |
| 2017-02-01 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-31 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-30 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-27 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-26 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-25 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-24 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-23 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-20 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-19 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 58 |
| 2017-01-18 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 23 |
| 2017-01-17 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-13 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2017-01-12 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 312 |
| 2017-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 23 |
| 2017-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2017-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2017-01-06 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2017-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2017-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2017-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 58 |
| 2016-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2016-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 0 |
| 2016-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $9.06 | 469 |
| 2016-12-27 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2016-12-23 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2016-12-22 | $19.19 | $19.19 | $19.19 | $19.19 | $7.90 | 0 |
| 2016-12-21 | $18.95 | $19.19 | $18.95 | $19.19 | $7.90 | 3,701 |
| 2016-12-20 | $18.93 | $18.93 | $18.93 | $18.93 | $7.80 | 473 |
| 2016-12-19 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 2 |
| 2016-12-16 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 0 |
| 2016-12-15 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 0 |
| 2016-12-14 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 7 |
| 2016-12-13 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 4 |
| 2016-12-12 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 11 |
| 2016-12-09 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 0 |
| 2016-12-08 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 0 |
| 2016-12-07 | $18.45 | $18.45 | $18.45 | $18.45 | $7.60 | 1,173 |
| 2016-12-06 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 9 |
| 2016-12-05 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 110 |
| 2016-12-02 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-12-01 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-30 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-29 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-28 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-25 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-23 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 0 |
| 2016-11-22 | $17.95 | $17.95 | $17.95 | $17.95 | $7.39 | 246 |
| 2016-11-21 | $17.84 | $17.84 | $17.84 | $17.84 | $7.35 | 0 |
| 2016-11-18 | $17.74 | $17.84 | $17.74 | $17.84 | $7.35 | 10,829 |
| 2016-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $6.59 | 0 |
| 2016-11-16 | $16.00 | $16.00 | $16.00 | $16.00 | $6.59 | 234 |
| 2016-11-15 | $15.50 | $15.99 | $15.50 | $15.99 | $6.59 | 2,838 |
| 2016-11-14 | $15.10 | $15.10 | $15.10 | $15.10 | $6.22 | 0 |
| 2016-11-11 | $15.10 | $15.10 | $15.10 | $15.10 | $6.22 | 1,173 |
| 2016-11-10 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-09 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-08 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-07 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-04 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-03 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-02 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-11-01 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-31 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-28 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-27 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-26 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 4 |
| 2016-10-25 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-24 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-21 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-20 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-19 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-18 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-17 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-14 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-13 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-12 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-11 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-10 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-07 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-06 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-05 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-04 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 0 |
| 2016-10-03 | $15.01 | $15.01 | $15.01 | $15.01 | $6.18 | 936 |
| 2016-09-30 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 2 |
| 2016-09-29 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-28 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-27 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-26 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-23 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-22 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 2 |
| 2016-09-21 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-20 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 2 |
| 2016-09-19 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-16 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 0 |
| 2016-09-15 | $15.25 | $15.25 | $15.25 | $15.25 | $6.28 | 293 |
| 2016-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 2 |
| 2016-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 117 |
| 2016-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 14 |
| 2016-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 2,111 |
| 2016-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10 | 0 |
| 2016-09-02 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10 | 0 |
| 2016-09-01 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10 | 129 |
| 2016-08-31 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10 | 1,173 |
| 2016-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-29 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-26 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-25 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-24 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-23 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-22 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-19 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-18 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-17 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 4 |
| 2016-08-15 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-11 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-05 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-04 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-03 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-08-02 | $15.05 | $15.05 | $14.85 | $14.85 | $6.12 | 703 |
| 2016-08-01 | $15.02 | $15.02 | $15.02 | $15.02 | $6.19 | 0 |
| 2016-07-29 | $15.02 | $15.02 | $15.02 | $15.02 | $6.19 | 0 |
| 2016-07-28 | $14.90 | $15.02 | $14.90 | $15.02 | $6.19 | 1,290 |
| 2016-07-27 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 0 |
| 2016-07-26 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 0 |
| 2016-07-25 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 2,580 |
| 2016-07-22 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 0 |
| 2016-07-21 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 0 |
| 2016-07-20 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 2,580 |
| 2016-07-19 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 0 |
| 2016-07-18 | $14.90 | $14.90 | $14.90 | $14.90 | $6.14 | 2,580 |
| 2016-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 469 |
| 2016-07-12 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-07-11 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-07-08 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 938 |
| 2016-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-07-06 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-07-05 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-07-01 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-30 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-27 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-24 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-23 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 703 |
| 2016-06-22 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-21 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-20 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-16 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-15 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-14 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-13 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-10 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-09 | $14.60 | $14.60 | $14.60 | $14.60 | $6.01 | 0 |
| 2016-06-08 | $15.00 | $15.00 | $14.60 | $14.60 | $6.01 | 19,237 |
| 2016-06-07 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $6.18 | 0 |
| 2016-06-03 | $14.50 | $15.00 | $14.50 | $15.00 | $6.18 | 1,642 |
| 2016-06-02 | $14.95 | $15.00 | $14.75 | $15.00 | $6.18 | 5,630 |
| 2016-06-01 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-31 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-27 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-25 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-24 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-20 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-17 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 2,003 |
| 2016-05-13 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 0 |
| 2016-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $5.97 | 1,642 |
| 2016-05-09 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-05-06 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-05-05 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-05-04 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-04-29 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-04-28 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-04-27 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 0 |
| 2016-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 4,222 |
| 2016-04-22 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-04-21 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-04-20 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-04-19 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 0 |
| 2016-04-18 | $14.85 | $14.85 | $14.85 | $14.85 | $6.12 | 469 |
| 2016-04-15 | $14.65 | $14.75 | $14.55 | $14.55 | $5.99 | 10,557 |
| 2016-04-14 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 0 |
| 2016-04-13 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 0 |
| 2016-04-12 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 0 |
| 2016-04-11 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 0 |
| 2016-04-08 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 0 |
| 2016-04-07 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 204 |
| 2016-04-06 | $14.45 | $14.45 | $14.45 | $14.45 | $5.95 | 1,377 |
| 2016-04-05 | $14.25 | $14.40 | $14.25 | $14.40 | $5.93 | 1,407 |
| 2016-04-04 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-04-01 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-31 | $14.32 | $14.32 | $14.12 | $14.12 | $5.82 | 469 |
| 2016-03-30 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 2,111 |
| 2016-03-29 | $14.55 | $14.55 | $14.55 | $14.55 | $5.99 | 1,173 |
| 2016-03-28 | $14.12 | $14.40 | $14.12 | $14.15 | $5.83 | 3,263 |
| 2016-03-24 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 490 |
| 2016-03-23 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-22 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-21 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-18 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-17 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-16 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-15 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-14 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-11 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-10 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-09 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 0 |
| 2016-03-08 | $14.12 | $14.12 | $14.12 | $14.12 | $5.82 | 351 |
| 2016-03-07 | $14.18 | $14.18 | $14.18 | $14.18 | $5.84 | 0 |
| 2016-03-04 | $14.18 | $14.18 | $14.18 | $14.18 | $5.84 | 0 |
| 2016-03-03 | $14.18 | $14.18 | $14.18 | $14.18 | $5.84 | 0 |
| 2016-03-02 | $14.18 | $14.18 | $14.18 | $14.18 | $5.84 | 469 |
| 2016-03-01 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-29 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-26 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-25 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-24 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-23 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-22 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-19 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-18 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-17 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-16 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-12 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-11 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-10 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-09 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-08 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-05 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-04 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 0 |
| 2016-02-03 | $13.95 | $13.95 | $13.95 | $13.95 | $5.75 | 358 |
| 2016-02-02 | $13.89 | $13.89 | $13.89 | $13.89 | $5.72 | 0 |
| 2016-02-01 | $13.89 | $13.89 | $13.89 | $13.89 | $5.72 | 0 |
| 2016-01-29 | $13.89 | $13.89 | $13.89 | $13.89 | $5.72 | 0 |
| 2016-01-28 | $13.89 | $13.89 | $13.89 | $13.89 | $5.72 | 0 |
| 2016-01-27 | $13.89 | $13.89 | $13.89 | $13.89 | $5.72 | 1,377 |
| 2016-01-26 | $14.20 | $14.20 | $14.20 | $14.20 | $5.85 | 0 |
| 2016-01-25 | $14.20 | $14.20 | $14.20 | $14.20 | $5.85 | 0 |
| 2016-01-22 | $14.20 | $14.20 | $14.20 | $14.20 | $5.85 | 0 |
| 2016-01-21 | $14.20 | $14.20 | $14.20 | $14.20 | $5.85 | 1,173 |
| 2016-01-20 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-19 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-15 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-14 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-13 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-12 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-11 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-08 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-07 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-06 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-05 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2016-01-04 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-30 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-29 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-28 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-24 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-23 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-22 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 0 |
| 2015-12-21 | $13.85 | $13.85 | $13.85 | $13.85 | $5.71 | 1,285 |
| 2015-12-18 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-17 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-16 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-15 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-14 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-11 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-10 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-09 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-08 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-07 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-04 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-03 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-02 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-12-01 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 438 |
| 2015-11-30 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-27 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-25 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-24 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-23 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-20 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 0 |
| 2015-11-19 | $13.81 | $13.81 | $13.81 | $13.81 | $5.69 | 236 |
| 2015-11-18 | $13.80 | $13.80 | $13.80 | $13.80 | $5.68 | 2,697 |
| 2015-11-12 | $13.90 | $13.90 | $13.80 | $13.80 | $5.68 | 2,697 |
| 2015-11-11 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-10 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-09 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-06 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-05 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-27 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-26 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-23 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-13 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-12 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 0 |
| 2015-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $5.66 | 1,642 |
| 2015-10-05 | $14.25 | $14.25 | $14.00 | $14.00 | $5.77 | 0 |
| 2015-10-02 | $14.25 | $14.25 | $14.00 | $14.00 | $5.77 | 0 |
| 2015-10-01 | $14.25 | $14.25 | $14.00 | $14.00 | $5.77 | 3,753 |
| 2015-09-30 | $14.24 | $14.25 | $14.24 | $14.25 | $5.87 | 0 |
| 2015-09-29 | $14.24 | $14.25 | $14.24 | $14.25 | $5.87 | 6,334 |
| 2015-09-28 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10 | 2,346 |
| 2015-09-25 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-24 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-23 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-22 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-21 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-18 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 1,759 |
| 2015-09-17 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-16 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 0 |
| 2015-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 469 |
| 2015-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $6.08 | 417 |
| 2015-09-10 | $13.57 | $13.57 | $13.57 | $13.57 | $5.59 | 0 |
| 2015-09-09 | $13.57 | $13.57 | $13.57 | $13.57 | $5.59 | 0 |
| 2015-09-08 | $13.57 | $13.57 | $13.57 | $13.57 | $5.59 | 417 |
Mid-Southern Bancorp Inc (MSVB) News Headlines
Recent Mid-Southern Bancorp Inc (MSVB) News
Similar Companies to Mid-Southern Bancorp Inc (MSVB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |