Mission Valley Bancorp (MVLY) Exchange: OTCQX
Data as of April 24, 2024
$13.30 ($0.00) 0.00%
Mission Valley Bancorp - Daily Information
Click for more stock information on Mission Valley Bancorp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.30 |
| Previous Close | $13.30 |
| High | $13.30 |
| Low | $13.30 |
| Adjusted Open | $13.30 |
| Previous Adjusted Close | $13.30 |
| Adjusted High | $13.30 |
| Adjusted Low | $13.30 |
About Mission Valley Bancorp (MVLY)
No Description Available
Invest in Mission Valley Bancorp (MVLY)
Historical Stock Data for Mission Valley Bancorp (MVLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-04-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-04-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 700 |
| 2024-04-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-04-08 | $13.02 | $13.30 | $13.02 | $13.30 | $13.30 | 4,100 |
| 2024-04-05 | $13.45 | $13.45 | $13.40 | $13.45 | $13.45 | 2,000 |
| 2024-04-04 | $13.20 | $13.60 | $13.20 | $13.60 | $13.60 | 4,200 |
| 2024-04-03 | $13.15 | $13.60 | $13.15 | $13.60 | $13.60 | 4,200 |
| 2024-04-02 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 400 |
| 2024-04-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-03-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-03-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-03-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-03-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,200 |
| 2024-03-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-03-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-03-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2024-03-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 101 |
| 2024-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.85 | 100 |
| 2024-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.85 | 14 |
| 2024-03-14 | $14.00 | $14.00 | $13.30 | $14.00 | $13.85 | 2,650 |
| 2024-03-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.39 | 0 |
| 2024-03-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2024-02-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2024-02-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2024-02-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2024-02-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 40 |
| 2024-02-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2024-02-22 | $14.51 | $14.51 | $14.50 | $14.51 | $14.51 | 22,138 |
| 2024-02-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 210 |
| 2024-02-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-02-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 152 |
| 2024-02-15 | $14.20 | $14.25 | $14.20 | $14.25 | $14.25 | 1,000 |
| 2024-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2024-02-09 | $14.00 | $14.25 | $13.75 | $14.25 | $14.25 | 950 |
| 2024-02-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-02-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 670 |
| 2024-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2024-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 650 |
| 2024-01-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-01-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 515 |
| 2024-01-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2024-01-02 | $14.00 | $14.75 | $14.00 | $14.50 | $14.50 | 1,285 |
| 2023-12-29 | $14.25 | $14.25 | $13.26 | $13.75 | $13.75 | 22,242 |
| 2023-12-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,400 |
| 2023-12-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 109 |
| 2023-12-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 12 |
| 2023-12-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6,000 |
| 2023-12-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-12-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2023-12-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-12-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-12-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 4 |
| 2023-12-14 | $13.51 | $14.50 | $13.51 | $14.50 | $14.50 | 20,800 |
| 2023-12-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
| 2023-12-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7,822 |
| 2023-12-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 500 |
| 2023-12-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 800 |
| 2023-11-30 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 2 |
| 2023-11-29 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2023-11-28 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 378 |
| 2023-11-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 105 |
| 2023-11-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-11-22 | $13.24 | $13.24 | $13.19 | $13.19 | $13.19 | 378 |
| 2023-11-21 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-11-20 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-11-17 | $13.05 | $13.13 | $13.01 | $13.13 | $13.13 | 2,800 |
| 2023-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2023-11-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 175 |
| 2023-11-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 60 |
| 2023-11-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-11-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-11-09 | $12.90 | $12.95 | $12.88 | $12.95 | $12.95 | 500 |
| 2023-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 542 |
| 2023-11-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-11-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,000 |
| 2023-11-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,003 |
| 2023-11-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-11-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-10-31 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-10-30 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,011 |
| 2023-10-27 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-10-26 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-10-25 | $12.56 | $12.61 | $12.56 | $12.56 | $12.56 | 2,000 |
| 2023-10-24 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 500 |
| 2023-10-23 | $12.56 | $12.61 | $12.56 | $12.56 | $12.56 | 1,600 |
| 2023-10-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 600 |
| 2023-10-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-10-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-10-17 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 400 |
| 2023-10-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-10-13 | $12.35 | $12.61 | $12.35 | $12.56 | $12.56 | 3,200 |
| 2023-10-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-10-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 100 |
| 2023-10-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 300 |
| 2023-10-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-10-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-10-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 300 |
| 2023-10-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-10-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-10-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-09-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-09-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-09-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-09-26 | $12.75 | $12.75 | $12.71 | $12.71 | $12.71 | 2,000 |
| 2023-09-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-09-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4 |
| 2023-09-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-09-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-09-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-09-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-09-15 | $12.82 | $12.82 | $12.80 | $12.80 | $12.80 | 4,500 |
| 2023-09-14 | $13.00 | $13.00 | $12.82 | $12.95 | $12.95 | 6,000 |
| 2023-09-13 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 88 |
| 2023-09-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 5,578 |
| 2023-09-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 422 |
| 2023-09-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-08-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-08-30 | $12.95 | $12.95 | $12.91 | $12.91 | $12.91 | 4,000 |
| 2023-08-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-08-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-08-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 100 |
| 2023-08-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-23 | $12.91 | $13.00 | $12.91 | $13.00 | $13.00 | 5,300 |
| 2023-08-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 17 |
| 2023-08-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-15 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 6,123 |
| 2023-08-14 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 3,100 |
| 2023-08-11 | $13.00 | $13.00 | $12.91 | $12.91 | $12.91 | 2,567 |
| 2023-08-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 4,400 |
| 2023-08-09 | $13.06 | $13.06 | $13.05 | $13.05 | $13.05 | 4,100 |
| 2023-08-08 | $13.05 | $13.10 | $13.05 | $13.06 | $13.06 | 9,556 |
| 2023-08-07 | $13.24 | $13.24 | $13.15 | $13.15 | $13.15 | 303 |
| 2023-08-04 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 1,297 |
| 2023-08-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-02 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 2,000 |
| 2023-08-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-07-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 4,900 |
| 2023-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-07-26 | $12.84 | $13.00 | $12.84 | $13.00 | $13.00 | 250 |
| 2023-07-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 83 |
| 2023-07-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4,883 |
| 2023-07-21 | $12.82 | $12.84 | $12.80 | $12.80 | $12.80 | 12,550 |
| 2023-07-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 700 |
| 2023-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 398 |
| 2023-07-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 32 |
| 2023-07-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 12 |
| 2023-07-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 2 |
| 2023-07-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-07-11 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 4,600 |
| 2023-07-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2023-07-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2023-07-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 500 |
| 2023-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-06-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 832 |
| 2023-06-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-06-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-06-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-06-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 6 |
| 2023-06-23 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 2,004 |
| 2023-06-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 200 |
| 2023-06-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1 |
| 2023-06-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 53 |
| 2023-06-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-06-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 500 |
| 2023-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 395 |
| 2023-06-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-07 | $12.51 | $12.55 | $12.48 | $12.50 | $12.50 | 2,800 |
| 2023-06-06 | $12.69 | $12.69 | $12.50 | $12.55 | $12.55 | 2,200 |
| 2023-06-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-06-02 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-06-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-05-31 | $12.75 | $12.80 | $12.60 | $12.61 | $12.61 | 8,760 |
| 2023-05-30 | $12.81 | $12.81 | $12.75 | $12.76 | $12.76 | 4,145 |
| 2023-05-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 505 |
| 2023-05-25 | $12.92 | $12.99 | $12.80 | $12.85 | $12.85 | 3,522 |
| 2023-05-24 | $13.00 | $13.20 | $12.82 | $12.82 | $12.82 | 10,250 |
| 2023-05-23 | $12.52 | $12.80 | $12.52 | $12.75 | $12.75 | 1,800 |
| 2023-05-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-05-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-05-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-05-17 | $12.35 | $12.41 | $12.35 | $12.41 | $12.41 | 800 |
| 2023-05-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-15 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 927 |
| 2023-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 18 |
| 2023-05-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2023-05-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2023-05-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-05-03 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 339 |
| 2023-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 27 |
| 2023-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 225 |
| 2023-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-04-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-04-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-04-17 | $12.96 | $13.55 | $12.95 | $13.55 | $13.55 | 300 |
| 2023-04-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6 |
| 2023-04-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-12 | $12.84 | $13.00 | $12.84 | $13.00 | $13.00 | 1,400 |
| 2023-04-11 | $12.75 | $12.84 | $12.75 | $12.84 | $12.84 | 1,300 |
| 2023-04-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-04-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-04-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-04-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 100 |
| 2023-03-31 | $12.10 | $12.35 | $12.00 | $12.00 | $12.00 | 10,621 |
| 2023-03-30 | $12.61 | $12.61 | $12.20 | $12.20 | $12.20 | 9,000 |
| 2023-03-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 1,975 |
| 2023-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-27 | $12.60 | $13.00 | $12.60 | $13.00 | $13.00 | 4,200 |
| 2023-03-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-03-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 3,000 |
| 2023-03-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 25 |
| 2023-03-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-03-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 833 |
| 2023-03-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 15 |
| 2023-03-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-03-15 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 627 |
| 2023-03-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 200 |
| 2023-03-13 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 1,240 |
| 2023-03-10 | $13.31 | $13.40 | $13.00 | $13.00 | $13.00 | 10,955 |
| 2023-03-09 | $13.62 | $13.62 | $13.36 | $13.36 | $13.36 | 12,598 |
| 2023-03-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-03-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 4 |
| 2023-03-06 | $13.64 | $13.95 | $13.64 | $13.95 | $13.95 | 438 |
| 2023-03-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-03-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,074 |
| 2023-03-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2023-02-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2023-02-27 | $13.60 | $13.63 | $13.60 | $13.63 | $13.63 | 11,100 |
| 2023-02-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 500 |
| 2023-02-23 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2023-02-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2 |
| 2023-02-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 600 |
| 2023-02-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-02-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2023-02-14 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 58 |
| 2023-02-13 | $13.51 | $13.51 | $13.51 | $13.51 | $13.36 | 0 |
| 2023-02-10 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 200 |
| 2023-02-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 17 |
| 2023-02-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 242 |
| 2023-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-01-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2023-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2023-01-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2023-01-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,600 |
| 2023-01-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-01-23 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 1,942 |
| 2023-01-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-01-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-01-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2,783 |
| 2023-01-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 300 |
| 2023-01-12 | $13.25 | $13.25 | $13.23 | $13.23 | $13.23 | 8,599 |
| 2023-01-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-01-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-01-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-01-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-01-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 2 |
| 2023-01-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-01-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-12-30 | $13.30 | $13.30 | $13.15 | $13.15 | $13.15 | 10,351 |
| 2022-12-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 7,100 |
| 2022-12-28 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 7 |
| 2022-12-27 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-12-23 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-12-22 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-12-21 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 4,769 |
| 2022-12-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,700 |
| 2022-12-16 | $13.31 | $13.50 | $13.05 | $13.50 | $13.50 | 33,377 |
| 2022-12-15 | $13.75 | $13.75 | $13.31 | $13.31 | $13.31 | 9,033 |
| 2022-12-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-12-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,570 |
| 2022-12-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1,000 |
| 2022-12-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 16 |
| 2022-12-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-12-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 500 |
| 2022-12-06 | $13.90 | $13.90 | $13.55 | $13.89 | $13.89 | 13,680 |
| 2022-12-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,333 |
| 2022-12-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,541 |
| 2022-12-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 3,500 |
| 2022-11-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,525 |
| 2022-11-29 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 1,850 |
| 2022-11-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 6,705 |
| 2022-11-22 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 7 |
| 2022-11-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-18 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-11-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 100 |
| 2022-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,321 |
| 2022-11-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 7 |
| 2022-11-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2022-11-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 321 |
| 2022-11-03 | $13.75 | $13.81 | $13.50 | $13.81 | $13.81 | 2,100 |
| 2022-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-11-01 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 3,442 |
| 2022-10-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-10-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-10-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2022-10-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-10-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-10-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-10-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-10-20 | $13.65 | $13.65 | $13.50 | $13.55 | $13.55 | 12,600 |
| 2022-10-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-10-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 110 |
| 2022-10-17 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-13 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-12 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 4,865 |
| 2022-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 7 |
| 2022-09-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 350 |
| 2022-09-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2022-09-27 | $14.10 | $14.10 | $13.50 | $13.75 | $13.75 | 18,200 |
| 2022-09-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-09-23 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 14,310 |
| 2022-09-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 507 |
| 2022-09-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2022-09-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 6,900 |
| 2022-09-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 7 |
| 2022-08-31 | $14.31 | $14.31 | $14.30 | $14.30 | $14.30 | 500 |
| 2022-08-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-08-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 231 |
| 2022-08-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-08-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-08-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-08-10 | $14.30 | $14.30 | $14.26 | $14.26 | $14.26 | 1,108 |
| 2022-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2022-08-03 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 200 |
| 2022-08-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,029 |
| 2022-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 22 |
| 2022-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2022-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,300 |
| 2022-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 56 |
| 2022-06-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-06-14 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 349 |
| 2022-06-13 | $13.65 | $13.65 | $13.60 | $13.60 | $13.60 | 350 |
| 2022-06-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4,900 |
| 2022-06-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-06-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1 |
| 2022-06-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-06-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-06-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-06-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-05-31 | $13.95 | $13.99 | $13.70 | $13.99 | $13.99 | 4,992 |
| 2022-05-27 | $13.95 | $13.95 | $13.31 | $13.31 | $13.31 | 1,104 |
| 2022-05-26 | $13.89 | $13.95 | $13.89 | $13.95 | $13.95 | 1,600 |
| 2022-05-25 | $13.75 | $13.80 | $13.62 | $13.62 | $13.62 | 2,350 |
| 2022-05-24 | $13.56 | $13.56 | $13.35 | $13.35 | $13.35 | 26,083 |
| 2022-05-23 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 100 |
| 2022-05-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-05-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-05-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-05-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,000 |
| 2022-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,979 |
| 2022-05-11 | $13.65 | $13.65 | $13.50 | $13.50 | $13.50 | 5,368 |
| 2022-05-10 | $14.00 | $14.00 | $13.85 | $13.85 | $13.85 | 10,100 |
| 2022-05-09 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 4,000 |
| 2022-05-06 | $14.80 | $14.80 | $14.55 | $14.55 | $14.55 | 8,800 |
| 2022-05-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 4,000 |
| 2022-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,748 |
| 2022-05-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 400 |
| 2022-05-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-04-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-04-28 | $14.75 | $14.85 | $14.75 | $14.80 | $14.80 | 6,862 |
| 2022-04-27 | $15.05 | $15.05 | $14.90 | $14.92 | $14.92 | 10,430 |
| 2022-04-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 686 |
| 2022-04-25 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 686 |
| 2022-04-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-04-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-04-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 14,612 |
| 2022-04-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-04-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-04-14 | $15.15 | $15.15 | $15.05 | $15.10 | $15.10 | 14,612 |
| 2022-04-13 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-04-12 | $15.16 | $15.20 | $15.15 | $15.15 | $15.15 | 2,518 |
| 2022-04-11 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 202 |
| 2022-04-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-04-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-04-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1,850 |
| 2022-04-05 | $15.16 | $15.20 | $15.16 | $15.20 | $15.20 | 18,958 |
| 2022-04-04 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 17,200 |
| 2022-04-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 100 |
| 2022-03-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-03-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 900 |
| 2022-03-28 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 340 |
| 2022-03-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 6 |
| 2022-03-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 200 |
| 2022-03-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 200 |
| 2022-03-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2022-03-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-03-03 | $15.60 | $15.70 | $15.60 | $15.70 | $15.70 | 300 |
| 2022-03-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 15,000 |
| 2022-03-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,688 |
| 2022-02-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.80 | 0 |
| 2022-02-10 | $16.00 | $16.10 | $15.50 | $16.05 | $15.80 | 1,942 |
| 2022-02-09 | $15.00 | $16.00 | $15.00 | $16.00 | $15.75 | 1,102 |
| 2022-02-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-02-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-02-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-02-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-02-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2022-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 1,875 |
| 2022-01-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 800 |
| 2022-01-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2022-01-26 | $14.60 | $14.80 | $14.60 | $14.80 | $14.57 | 10,400 |
| 2022-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 4 |
| 2022-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 12 |
| 2022-01-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-01-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-01-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-01-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-01-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 56 |
| 2022-01-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2022-01-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 33,100 |
| 2022-01-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2022-01-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 200 |
| 2022-01-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 1,100 |
| 2022-01-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2022-01-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2022-01-04 | $14.40 | $14.60 | $14.40 | $14.60 | $14.38 | 6,500 |
| 2022-01-03 | $14.30 | $14.40 | $14.30 | $14.40 | $14.18 | 400 |
| 2021-12-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2021-12-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2021-12-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2021-12-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2021-12-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2021-12-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 214 |
| 2021-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2021-12-21 | $13.88 | $14.00 | $13.88 | $14.00 | $13.79 | 2,300 |
| 2021-12-20 | $14.46 | $14.46 | $14.46 | $14.46 | $14.24 | 0 |
| 2021-12-17 | $13.97 | $14.46 | $13.88 | $14.46 | $14.24 | 23,258 |
| 2021-12-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2021-12-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 5,000 |
| 2021-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 350 |
| 2021-12-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.70 | 575 |
| 2021-12-10 | $14.26 | $14.26 | $13.91 | $13.91 | $13.70 | 6,126 |
| 2021-12-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 0 |
| 2021-12-08 | $14.45 | $14.45 | $14.40 | $14.40 | $14.18 | 1,025 |
| 2021-12-07 | $14.50 | $14.55 | $14.50 | $14.55 | $14.33 | 400 |
| 2021-12-06 | $14.40 | $14.40 | $14.30 | $14.35 | $14.13 | 7,250 |
| 2021-12-03 | $14.60 | $14.65 | $14.60 | $14.65 | $14.43 | 1,000 |
| 2021-12-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.47 | 20 |
| 2021-12-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.47 | 100 |
| 2021-11-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 6 |
| 2021-11-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 22 |
| 2021-11-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 0 |
| 2021-11-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 2 |
| 2021-11-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 100 |
| 2021-11-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-12 | $14.70 | $14.74 | $14.60 | $14.60 | $14.38 | 5,000 |
| 2021-11-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
| 2021-11-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 5,000 |
| 2021-11-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 5 |
| 2021-11-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 200 |
| 2021-11-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2021-11-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 10,000 |
| 2021-11-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2021-11-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2021-10-29 | $14.70 | $14.80 | $14.70 | $14.80 | $14.57 | 5,600 |
| 2021-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 9,425 |
| 2021-10-22 | $14.59 | $14.59 | $14.59 | $14.59 | $14.37 | 0 |
| 2021-10-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.37 | 0 |
| 2021-10-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.37 | 0 |
| 2021-10-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.37 | 1,350 |
| 2021-10-18 | $14.65 | $14.65 | $14.59 | $14.59 | $14.37 | 3,803 |
| 2021-10-15 | $14.66 | $14.66 | $14.66 | $14.66 | $14.44 | 3,000 |
| 2021-10-14 | $14.80 | $14.80 | $14.70 | $14.70 | $14.47 | 2,100 |
| 2021-10-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.63 | 300 |
| 2021-10-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.63 | 0 |
| 2021-10-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.63 | 1,000 |
| 2021-10-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 100 |
| 2021-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 0 |
| 2021-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 0 |
| 2021-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 450 |
| 2021-10-04 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-10-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-30 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-29 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-28 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-27 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-24 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 0 |
| 2021-09-23 | $15.09 | $15.09 | $15.09 | $15.09 | $14.86 | 100 |
| 2021-09-22 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 100 |
| 2021-09-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-17 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-15 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-14 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 7,034 |
| 2021-09-10 | $15.00 | $15.09 | $15.00 | $15.09 | $14.86 | 2,700 |
| 2021-09-09 | $14.90 | $15.05 | $14.90 | $15.05 | $14.82 | 3,366 |
| 2021-09-08 | $15.10 | $15.10 | $14.87 | $14.87 | $14.64 | 3,903 |
| 2021-09-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 7,901 |
| 2021-09-03 | $15.00 | $15.10 | $15.00 | $15.10 | $14.87 | 20,288 |
| 2021-09-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-09-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 0 |
| 2021-08-31 | $15.15 | $15.15 | $15.10 | $15.10 | $14.87 | 1,900 |
| 2021-08-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 0 |
| 2021-08-27 | $15.15 | $15.20 | $15.15 | $15.20 | $14.97 | 1,087 |
| 2021-08-26 | $15.19 | $15.19 | $15.19 | $15.19 | $14.96 | 2,016 |
| 2021-08-25 | $15.02 | $15.19 | $14.85 | $15.19 | $14.96 | 7,903 |
| 2021-08-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 0 |
| 2021-08-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 1 |
| 2021-08-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.97 | 1,000 |
| 2021-08-19 | $15.23 | $15.24 | $15.20 | $15.20 | $14.97 | 5,905 |
| 2021-08-18 | $15.00 | $15.23 | $15.00 | $15.23 | $15.00 | 7,100 |
| 2021-08-17 | $14.90 | $15.00 | $14.85 | $15.00 | $14.77 | 8,000 |
| 2021-08-16 | $14.99 | $15.25 | $14.99 | $15.25 | $15.02 | 1,400 |
| 2021-08-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 1,000 |
| 2021-08-12 | $15.05 | $15.05 | $14.80 | $14.80 | $14.57 | 3,243 |
| 2021-08-11 | $15.69 | $15.69 | $15.20 | $15.42 | $15.18 | 5,650 |
| 2021-08-10 | $15.25 | $15.25 | $14.75 | $14.75 | $14.52 | 1,400 |
| 2021-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 0 |
| 2021-08-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 0 |
| 2021-08-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 2,000 |
| 2021-08-04 | $15.00 | $15.00 | $14.60 | $14.60 | $14.38 | 17,177 |
| 2021-08-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.82 | 1,000 |
| 2021-08-02 | $14.80 | $15.00 | $14.80 | $15.00 | $14.77 | 3,301 |
| 2021-07-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
| 2021-07-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 102 |
| 2021-07-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
| 2021-07-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 102 |
| 2021-07-26 | $14.55 | $14.75 | $14.50 | $14.75 | $14.52 | 1,825 |
| 2021-07-23 | $14.50 | $14.70 | $14.50 | $14.70 | $14.47 | 2,070 |
| 2021-07-22 | $14.50 | $14.50 | $14.43 | $14.50 | $14.28 | 402 |
| 2021-07-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 2,500 |
| 2021-07-20 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2021-07-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 100 |
| 2021-07-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 0 |
| 2021-07-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 0 |
| 2021-07-14 | $14.35 | $14.40 | $14.35 | $14.40 | $14.18 | 770 |
| 2021-07-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 100 |
| 2021-07-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-07-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-07-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 505 |
| 2021-07-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-07-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-07-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-07-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-06-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-06-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-06-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-06-25 | $14.45 | $14.45 | $14.35 | $14.35 | $14.13 | 1,950 |
| 2021-06-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2021-06-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 11,375 |
| 2021-06-22 | $14.50 | $14.50 | $14.35 | $14.35 | $14.13 | 13,925 |
| 2021-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-06-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-06-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2021-06-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 2,800 |
| 2021-06-15 | $14.30 | $14.35 | $14.30 | $14.35 | $14.13 | 23,000 |
| 2021-06-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2021-06-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2021-06-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 200 |
| 2021-06-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.23 | 0 |
| 2021-06-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.23 | 0 |
| 2021-06-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.23 | 0 |
| 2021-06-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.23 | 1,000 |
| 2021-06-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
| 2021-06-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
| 2021-06-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 250 |
| 2021-05-28 | $14.25 | $14.40 | $14.20 | $14.20 | $13.98 | 4,400 |
| 2021-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 1,000 |
| 2021-05-26 | $13.95 | $14.00 | $13.95 | $14.00 | $13.79 | 4,100 |
| 2021-05-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2021-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2021-05-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 17 |
| 2021-05-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 300 |
| 2021-05-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2021-05-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2021-05-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2021-05-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 6,701 |
| 2021-05-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.24 | 16,000 |
| 2021-05-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.39 | 1,260 |
| 2021-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 200 |
| 2021-05-10 | $13.39 | $13.50 | $13.39 | $13.50 | $13.29 | 3,136 |
| 2021-05-07 | $13.06 | $13.06 | $13.06 | $13.06 | $12.86 | 418 |
| 2021-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 0 |
| 2021-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 0 |
| 2021-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 1,000 |
| 2021-05-03 | $13.00 | $13.00 | $12.94 | $12.94 | $12.74 | 3,812 |
| 2021-04-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.55 | 0 |
| 2021-04-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.55 | 1,000 |
| 2021-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.31 | 0 |
| 2021-04-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.31 | 1,625 |
| 2021-04-26 | $12.60 | $12.60 | $12.50 | $12.55 | $12.36 | 4,100 |
| 2021-04-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 0 |
| 2021-04-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 0 |
| 2021-04-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 5 |
| 2021-04-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 0 |
| 2021-04-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 0 |
| 2021-04-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 15 |
| 2021-04-15 | $13.25 | $13.25 | $12.25 | $12.25 | $12.06 | 2,483 |
| 2021-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 342 |
| 2021-04-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 300 |
| 2021-04-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 15 |
| 2021-04-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 100 |
| 2021-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 0 |
| 2021-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 200 |
| 2021-04-06 | $13.25 | $13.25 | $12.05 | $12.50 | $12.31 | 5,602 |
| 2021-04-05 | $12.50 | $13.00 | $12.50 | $13.00 | $12.80 | 1,060 |
| 2021-04-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.91 | 0 |
| 2021-03-31 | $12.10 | $12.10 | $12.10 | $12.10 | $11.91 | 0 |
| 2021-03-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.91 | 0 |
| 2021-03-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.91 | 0 |
| 2021-03-26 | $12.00 | $12.10 | $12.00 | $12.10 | $11.91 | 200 |
| 2021-03-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.81 | 2,440 |
| 2021-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.57 | 0 |
| 2021-03-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.57 | 0 |
| 2021-03-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.57 | 0 |
| 2021-03-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.57 | 103 |
| 2021-03-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.37 | 2,000 |
| 2021-03-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 0 |
| 2021-03-16 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 0 |
| 2021-03-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 0 |
| 2021-03-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 0 |
| 2021-03-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 0 |
| 2021-03-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.33 | 5,000 |
| 2021-03-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-03-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-02-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-02-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 0 |
| 2021-02-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.27 | 200 |
| 2021-02-23 | $11.45 | $11.50 | $11.45 | $11.50 | $11.32 | 1,812 |
| 2021-02-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 1 |
| 2021-02-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 0 |
| 2021-02-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 0 |
| 2021-02-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 200 |
| 2021-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 0 |
| 2021-02-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 200 |
| 2021-02-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 0 |
| 2021-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 0 |
| 2021-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 2,800 |
| 2021-02-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 100 |
| 2021-02-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 0 |
| 2021-02-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.32 | 100 |
| 2021-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 0 |
| 2021-02-02 | $11.50 | $11.50 | $11.00 | $11.00 | $10.83 | 200 |
| 2021-02-01 | $11.25 | $11.50 | $11.25 | $11.50 | $11.32 | 200 |
| 2021-01-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.88 | 0 |
| 2021-01-28 | $11.00 | $11.05 | $11.00 | $11.05 | $10.88 | 400 |
| 2021-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.78 | 0 |
| 2021-01-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.78 | 0 |
| 2021-01-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.78 | 0 |
| 2021-01-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.78 | 16,000 |
| 2021-01-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.73 | 16,001 |
| 2021-01-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.70 | 0 |
| 2021-01-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.70 | 0 |
| 2021-01-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.70 | 24,950 |
| 2021-01-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.58 | 0 |
| 2021-01-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.58 | 0 |
| 2021-01-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.58 | 0 |
| 2021-01-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.58 | 0 |
| 2021-01-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.58 | 150 |
| 2021-01-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2021-01-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2021-01-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2021-01-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 2,000 |
| 2020-12-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.39 | 0 |
| 2020-12-30 | $10.50 | $10.55 | $10.50 | $10.55 | $10.39 | 651 |
| 2020-12-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2020-12-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2020-12-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2020-12-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2020-12-22 | $10.34 | $10.35 | $10.34 | $10.35 | $10.19 | 43,200 |
| 2020-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
| 2020-12-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 200 |
| 2020-12-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 2,800 |
| 2020-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 0 |
| 2020-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 0 |
| 2020-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 0 |
| 2020-12-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 0 |
| 2020-12-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 0 |
| 2020-12-09 | $10.06 | $10.10 | $10.05 | $10.06 | $9.91 | 5,658 |
| 2020-12-08 | $9.65 | $10.25 | $9.65 | $10.00 | $9.85 | 6,428 |
| 2020-12-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 100 |
| 2020-12-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 0 |
| 2020-12-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 100 |
| 2020-12-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.22 | 1 |
| 2020-12-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.22 | 0 |
| 2020-11-30 | $9.40 | $9.50 | $9.36 | $9.36 | $9.22 | 2,450 |
| 2020-11-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.26 | 0 |
| 2020-11-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.26 | 0 |
| 2020-11-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.26 | 2,000 |
| 2020-11-23 | $9.35 | $9.35 | $9.30 | $9.35 | $9.21 | 7,700 |
| 2020-11-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-11-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 3,100 |
| 2020-11-18 | $9.25 | $9.32 | $9.25 | $9.32 | $9.18 | 7,200 |
| 2020-11-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.54 | 0 |
| 2020-11-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.54 | 101 |
| 2020-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 500 |
| 2020-11-12 | $9.45 | $9.50 | $9.45 | $9.50 | $9.35 | 4,890 |
| 2020-11-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.53 | 0 |
| 2020-11-10 | $9.10 | $9.68 | $9.10 | $9.68 | $9.53 | 15,000 |
| 2020-11-09 | $8.30 | $9.00 | $8.30 | $9.00 | $8.86 | 1,325 |
| 2020-11-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.73 | 0 |
| 2020-11-05 | $8.29 | $8.29 | $7.85 | $7.85 | $7.73 | 2,000 |
| 2020-11-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.73 | 0 |
| 2020-11-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.73 | 100 |
| 2020-11-02 | $8.00 | $8.00 | $7.85 | $7.85 | $7.73 | 15,443 |
| 2020-10-30 | $7.75 | $7.75 | $7.70 | $7.70 | $7.58 | 200 |
| 2020-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 200 |
| 2020-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 1,200 |
| 2020-10-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2020-10-26 | $7.99 | $8.25 | $7.99 | $8.25 | $8.12 | 658 |
| 2020-10-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 0 |
| 2020-10-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 0 |
| 2020-10-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 0 |
| 2020-10-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 0 |
| 2020-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 0 |
| 2020-10-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 800 |
| 2020-10-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.63 | 1,899 |
| 2020-10-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.78 | 0 |
| 2020-10-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.78 | 100 |
| 2020-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 100 |
| 2020-10-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 0 |
| 2020-10-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 0 |
| 2020-10-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 0 |
| 2020-10-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 0 |
| 2020-10-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 0 |
| 2020-09-30 | $7.66 | $7.66 | $7.66 | $7.66 | $7.54 | 100 |
| 2020-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 200 |
| 2020-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-09-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-09-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.88 | 0 |
| 2020-09-21 | $8.27 | $8.27 | $8.00 | $8.00 | $7.88 | 825 |
| 2020-09-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.37 | 300 |
| 2020-09-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.49 | 302 |
| 2020-09-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-09-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-09-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-09-11 | $8.85 | $8.85 | $8.66 | $8.66 | $8.53 | 300 |
| 2020-09-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-08-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 100 |
| 2020-08-28 | $9.05 | $9.05 | $9.05 | $9.05 | $8.91 | 200 |
| 2020-08-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.94 | 0 |
| 2020-08-26 | $9.08 | $9.08 | $9.08 | $9.08 | $8.94 | 100 |
| 2020-08-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.90 | 0 |
| 2020-08-24 | $8.89 | $9.04 | $8.89 | $9.04 | $8.90 | 2,300 |
| 2020-08-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.54 | 0 |
| 2020-08-20 | $8.67 | $8.67 | $8.67 | $8.67 | $8.54 | 0 |
| 2020-08-19 | $8.67 | $8.67 | $8.67 | $8.67 | $8.54 | 2,500 |
| 2020-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 1,000 |
| 2020-08-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 250 |
| 2020-08-14 | $8.76 | $8.76 | $8.75 | $8.75 | $8.62 | 500 |
| 2020-08-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-08-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 300 |
| 2020-08-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-08-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 600 |
| 2020-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.86 | 0 |
| 2020-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.86 | 0 |
| 2020-07-30 | $9.00 | $9.00 | $8.85 | $9.00 | $8.86 | 3,400 |
| 2020-07-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 0 |
| 2020-07-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.62 | 6,577 |
| 2020-07-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-07-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-07-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 3 |
| 2020-07-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-07-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 3 |
| 2020-07-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 0 |
| 2020-07-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 890 |
| 2020-07-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 500 |
| 2020-07-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.81 | 8,527 |
| 2020-07-14 | $9.10 | $9.10 | $8.95 | $8.95 | $8.81 | 400 |
| 2020-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 0 |
| 2020-07-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 0 |
| 2020-07-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 0 |
| 2020-07-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 50 |
| 2020-07-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 400 |
| 2020-07-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.91 | 0 |
| 2020-07-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.91 | 14,310 |
| 2020-07-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.06 | 100 |
| 2020-06-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
| 2020-06-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
| 2020-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
| 2020-06-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
| 2020-06-24 | $9.40 | $9.40 | $9.15 | $9.15 | $9.01 | 200 |
| 2020-06-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 0 |
| 2020-06-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 0 |
| 2020-06-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 0 |
| 2020-06-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 100 |
| 2020-06-17 | $9.05 | $9.06 | $9.05 | $9.06 | $8.92 | 13,645 |
| 2020-06-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.25 | 100 |
| 2020-06-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.25 | 104 |
| 2020-06-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.34 | 100 |
| 2020-06-11 | $9.49 | $9.49 | $9.31 | $9.31 | $9.17 | 300 |
| 2020-06-10 | $9.45 | $9.50 | $9.45 | $9.50 | $9.35 | 13,510 |
| 2020-06-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2020-06-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 100 |
| 2020-06-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.21 | 100 |
| 2020-06-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.21 | 20 |
| 2020-06-03 | $9.40 | $9.40 | $9.35 | $9.35 | $9.21 | 400 |
| 2020-06-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-06-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-05-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-05-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 3,575 |
| 2020-05-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 0 |
| 2020-05-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 0 |
| 2020-05-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 100 |
| 2020-05-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 0 |
| 2020-05-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 150 |
| 2020-05-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2020-05-18 | $9.40 | $9.59 | $9.40 | $9.59 | $9.44 | 2,000 |
| 2020-05-15 | $9.26 | $9.26 | $9.00 | $9.00 | $8.86 | 4,025 |
| 2020-05-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 0 |
| 2020-05-13 | $9.30 | $9.30 | $9.25 | $9.25 | $9.11 | 200 |
| 2020-05-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-05-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 300 |
| 2020-05-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 0 |
| 2020-05-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 26,000 |
| 2020-05-06 | $9.40 | $9.40 | $9.30 | $9.30 | $9.16 | 200 |
| 2020-05-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-05-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-05-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 300 |
| 2020-04-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 100 |
| 2020-04-28 | $9.41 | $9.50 | $9.40 | $9.49 | $9.34 | 1,300 |
| 2020-04-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.45 | 0 |
| 2020-04-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.45 | 100 |
| 2020-04-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.06 | 0 |
| 2020-04-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.06 | 0 |
| 2020-04-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.06 | 0 |
| 2020-04-20 | $9.25 | $9.25 | $9.20 | $9.20 | $9.06 | 300 |
| 2020-04-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2020-04-09 | $9.64 | $9.65 | $9.64 | $9.65 | $9.50 | 200 |
| 2020-04-08 | $9.00 | $9.00 | $8.95 | $8.96 | $8.82 | 500 |
| 2020-04-07 | $9.00 | $9.00 | $9.00 | $9.00 | $8.86 | 0 |
| 2020-04-06 | $9.05 | $9.05 | $9.00 | $9.00 | $8.86 | 1,500 |
| 2020-04-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 1,500 |
| 2020-04-02 | $9.50 | $9.64 | $9.50 | $9.64 | $9.49 | 400 |
| 2020-04-01 | $9.65 | $9.65 | $9.62 | $9.62 | $9.47 | 1,250 |
| 2020-03-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 340 |
| 2020-03-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 1,700 |
| 2020-03-27 | $9.85 | $9.85 | $9.70 | $9.70 | $9.55 | 405 |
| 2020-03-26 | $10.25 | $10.50 | $10.25 | $10.50 | $10.34 | 700 |
| 2020-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 0 |
| 2020-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 100 |
| 2020-03-23 | $10.50 | $10.50 | $10.00 | $10.00 | $9.85 | 850 |
| 2020-03-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.80 | 300 |
| 2020-03-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.03 | 0 |
| 2020-03-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.03 | 0 |
| 2020-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.03 | 0 |
| 2020-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.03 | 100 |
| 2020-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 1 |
| 2020-03-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 200 |
| 2020-03-11 | $12.65 | $12.75 | $12.65 | $12.75 | $12.55 | 200 |
| 2020-03-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 0 |
| 2020-03-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 100 |
| 2020-03-06 | $13.41 | $13.41 | $13.15 | $13.25 | $13.05 | 600 |
| 2020-03-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 0 |
| 2020-03-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 0 |
| 2020-03-03 | $14.20 | $14.20 | $13.50 | $13.50 | $13.29 | 2,000 |
| 2020-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 200 |
| 2020-02-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 200 |
| 2020-02-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-21 | $14.34 | $14.34 | $14.30 | $14.30 | $14.08 | 16,000 |
| 2020-02-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 112 |
| 2020-02-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-18 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-02-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 2,450 |
| 2020-02-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2020-02-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2020-02-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2020-02-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2020-02-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 3,100 |
| 2020-02-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2020-01-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 100 |
| 2020-01-29 | $14.32 | $14.35 | $14.25 | $14.35 | $14.13 | 3,700 |
| 2020-01-28 | $14.37 | $14.37 | $14.32 | $14.32 | $14.10 | 300 |
| 2020-01-27 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 2,135 |
| 2020-01-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 200 |
| 2020-01-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-21 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 716 |
| 2020-01-17 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-16 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-15 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-14 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-13 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-09 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-08 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 0 |
| 2020-01-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.15 | 1,000 |
| 2020-01-06 | $14.36 | $14.37 | $14.36 | $14.37 | $14.15 | 16,340 |
| 2020-01-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2020-01-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2019-12-31 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2019-12-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2019-12-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 0 |
| 2019-12-26 | $14.30 | $14.35 | $14.30 | $14.35 | $14.13 | 3,200 |
| 2019-12-24 | $14.31 | $14.31 | $14.31 | $14.31 | $14.09 | 200 |
| 2019-12-23 | $14.27 | $14.27 | $14.27 | $14.27 | $14.05 | 0 |
| 2019-12-20 | $14.30 | $14.31 | $14.27 | $14.27 | $14.05 | 9,105 |
| 2019-12-19 | $14.26 | $14.26 | $14.26 | $14.26 | $14.04 | 8,800 |
| 2019-12-18 | $14.27 | $14.27 | $14.27 | $14.27 | $14.05 | 0 |
| 2019-12-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.05 | 400 |
| 2019-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2019-12-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2019-12-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2019-12-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2019-12-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 4,800 |
| 2019-12-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 4,780 |
| 2019-12-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 0 |
| 2019-12-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 1,000 |
| 2019-12-04 | $14.17 | $14.17 | $14.17 | $14.17 | $13.95 | 0 |
| 2019-12-03 | $14.17 | $14.17 | $14.17 | $14.17 | $13.95 | 0 |
| 2019-12-02 | $14.17 | $14.17 | $14.17 | $14.17 | $13.95 | 225 |
| 2019-11-29 | $14.17 | $14.17 | $14.17 | $14.17 | $13.95 | 100 |
| 2019-11-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-26 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-25 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 1,000 |
| 2019-11-14 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
| 2019-11-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 102 |
| 2019-11-12 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 1,000 |
| 2019-11-11 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2019-11-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2019-11-07 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2019-11-06 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2019-11-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 0 |
| 2019-11-04 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 512 |
| 2019-11-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 5,598 |
| 2019-10-31 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 0 |
| 2019-10-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 0 |
| 2019-10-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 1,500 |
| 2019-10-28 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2019-10-25 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 1,000 |
| 2019-10-24 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2019-10-23 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 1,000 |
| 2019-10-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 6,830 |
| 2019-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 1,000 |
| 2019-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 1,000 |
| 2019-10-16 | $14.00 | $14.10 | $14.00 | $14.10 | $13.88 | 1,976 |
| 2019-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 900 |
| 2019-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 100 |
| 2019-10-11 | $13.95 | $14.00 | $13.95 | $14.00 | $13.79 | 3,500 |
| 2019-10-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 800 |
| 2019-10-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 0 |
| 2019-10-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 18,300 |
| 2019-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 1,200 |
| 2019-10-02 | $13.70 | $13.95 | $13.70 | $13.95 | $13.74 | 9,005 |
| 2019-10-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 1,325 |
| 2019-09-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 1 |
| 2019-09-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 1,405 |
| 2019-09-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 200 |
| 2019-09-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-17 | $13.75 | $13.75 | $13.70 | $13.70 | $13.49 | 10,000 |
| 2019-09-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-06 | $13.86 | $13.86 | $13.70 | $13.75 | $13.54 | 3,500 |
| 2019-09-05 | $13.77 | $13.77 | $13.72 | $13.72 | $13.51 | 700 |
| 2019-09-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-08-26 | $13.82 | $13.82 | $13.80 | $13.80 | $13.59 | 500 |
| 2019-08-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.65 | 0 |
| 2019-08-22 | $14.00 | $14.00 | $13.86 | $13.86 | $13.65 | 200 |
| 2019-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 100 |
| 2019-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 100 |
| 2019-08-14 | $14.11 | $14.11 | $14.10 | $14.10 | $13.88 | 1,672 |
| 2019-08-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 5,100 |
| 2019-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2019-08-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 200 |
| 2019-08-08 | $14.33 | $14.33 | $14.33 | $14.33 | $14.11 | 186 |
| 2019-08-07 | $14.24 | $14.35 | $14.24 | $14.33 | $14.11 | 7,700 |
| 2019-08-06 | $14.24 | $14.35 | $14.24 | $14.33 | $14.11 | 7,700 |
| 2019-08-05 | $14.24 | $14.35 | $14.24 | $14.33 | $14.11 | 7,700 |
| 2019-08-02 | $14.24 | $14.35 | $14.24 | $14.33 | $14.11 | 7,700 |
| 2019-08-01 | $14.24 | $14.35 | $14.24 | $14.33 | $14.11 | 7,725 |
| 2019-07-31 | $14.11 | $14.20 | $14.11 | $14.20 | $13.98 | 15,500 |
| 2019-07-30 | $14.21 | $14.23 | $14.21 | $14.22 | $14.00 | 2,900 |
| 2019-07-29 | $14.21 | $14.23 | $14.21 | $14.22 | $14.00 | 2,900 |
| 2019-07-26 | $14.11 | $14.20 | $14.11 | $14.19 | $13.97 | 5,400 |
| 2019-07-25 | $14.10 | $14.10 | $14.01 | $14.02 | $13.80 | 13,912 |
| 2019-07-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 0 |
| 2019-07-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 100 |
| 2019-07-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.01 | 0 |
| 2019-07-19 | $14.25 | $14.25 | $14.23 | $14.23 | $14.01 | 5,800 |
| 2019-07-18 | $14.00 | $14.50 | $14.00 | $14.15 | $13.93 | 83,975 |
| 2019-07-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2019-07-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2019-07-15 | $14.00 | $14.00 | $13.90 | $13.90 | $13.69 | 200 |
| 2019-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 0 |
| 2019-07-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 300 |
| 2019-07-09 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-07-08 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-07-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-07-03 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-07-02 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-07-01 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-06-28 | $14.12 | $14.12 | $14.12 | $14.12 | $13.90 | 0 |
| 2019-06-27 | $14.15 | $14.15 | $14.12 | $14.12 | $13.90 | 5,250 |
| 2019-06-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 0 |
| 2019-06-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 100 |
| 2019-06-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 900 |
| 2019-06-21 | $14.32 | $14.32 | $14.30 | $14.30 | $14.08 | 200 |
| 2019-06-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
| 2019-06-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
| 2019-06-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
| 2019-06-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 1,000 |
| 2019-06-12 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 0 |
| 2019-06-11 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 100 |
| 2019-06-10 | $14.75 | $14.75 | $14.32 | $14.32 | $14.10 | 6,583 |
| 2019-06-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 100 |
| 2019-06-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2019-06-04 | $14.76 | $14.76 | $14.70 | $14.76 | $14.53 | 4,975 |
| 2019-06-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2019-05-31 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2019-05-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2019-05-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 100 |
| 2019-05-28 | $14.77 | $14.77 | $14.67 | $14.70 | $14.48 | 3,966 |
| 2019-05-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.59 | 0 |
| 2019-05-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.59 | 0 |
| 2019-05-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.59 | 0 |
| 2019-05-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.59 | 0 |
| 2019-05-20 | $14.81 | $14.82 | $14.81 | $14.82 | $14.59 | 4,460 |
| 2019-05-17 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2019-05-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2019-05-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2019-05-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 5,400 |
| 2019-05-13 | $14.95 | $14.95 | $14.86 | $14.86 | $14.63 | 2,400 |
| 2019-05-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.69 | 0 |
| 2019-05-09 | $14.92 | $14.92 | $14.92 | $14.92 | $14.69 | 200 |
| 2019-05-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 0 |
| 2019-05-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 200 |
| 2019-05-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.73 | 0 |
| 2019-05-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.73 | 0 |
| 2019-05-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.73 | 700 |
| 2019-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 0 |
| 2019-04-30 | $14.90 | $15.00 | $14.90 | $15.00 | $14.77 | 2,000 |
| 2019-04-29 | $14.91 | $14.91 | $14.91 | $14.91 | $14.68 | 0 |
| 2019-04-25 | $14.91 | $14.91 | $14.91 | $14.91 | $14.68 | 100 |
| 2019-04-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2019-04-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2019-04-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 1,600 |
| 2019-04-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 194 |
| 2019-04-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-04-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2019-03-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 675 |
| 2019-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 0 |
| 2019-03-19 | $15.00 | $15.00 | $14.85 | $14.90 | $14.67 | 7,400 |
| 2019-03-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 0 |
| 2019-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 0 |
| 2019-03-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 200 |
| 2019-03-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.11 | 0 |
| 2019-03-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.11 | 0 |
| 2019-03-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.11 | 0 |
| 2019-03-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.11 | 100 |
| 2019-03-06 | $15.00 | $15.25 | $15.00 | $15.25 | $15.02 | 2,743 |
| 2019-03-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.02 | 500 |
| 2019-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2019-03-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2019-02-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2019-02-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
| 2019-02-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 1,000 |
| 2019-02-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 1,100 |
| 2019-02-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 5,582 |
| 2019-02-20 | $14.67 | $14.67 | $14.67 | $14.67 | $14.45 | 0 |
| 2019-02-19 | $14.59 | $14.75 | $14.59 | $14.67 | $14.44 | 14,700 |
| 2019-02-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 1,000 |
| 2019-02-14 | $14.45 | $14.48 | $14.20 | $14.48 | $14.25 | 1,000 |
| 2019-02-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 1,000 |
| 2019-02-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 0 |
| 2019-02-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 0 |
| 2019-02-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 100 |
| 2019-02-07 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2019-02-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2019-02-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2019-02-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2019-02-01 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2019-01-31 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 100 |
| 2019-01-30 | $14.00 | $14.03 | $14.00 | $14.00 | $13.69 | 4,000 |
| 2019-01-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.65 | 0 |
| 2019-01-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.65 | 0 |
| 2019-01-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.65 | 100 |
| 2019-01-24 | $13.96 | $13.96 | $13.90 | $13.90 | $13.59 | 1,500 |
| 2019-01-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2019-01-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 100 |
| 2019-01-10 | $14.00 | $14.00 | $13.90 | $13.90 | $13.59 | 7,504 |
| 2019-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 0 |
| 2019-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 0 |
| 2019-01-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 0 |
| 2019-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 0 |
| 2019-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 0 |
| 2018-12-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 766 |
| 2018-12-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.74 | 0 |
| 2018-12-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.74 | 0 |
| 2018-12-24 | $14.08 | $14.08 | $14.05 | $14.05 | $13.74 | 1,979 |
| 2018-12-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 100 |
| 2018-12-20 | $14.36 | $14.65 | $14.05 | $14.65 | $14.32 | 9,319 |
| 2018-12-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 200 |
| 2018-12-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 2,000 |
| 2018-12-14 | $14.50 | $14.50 | $14.35 | $14.35 | $14.03 | 400 |
| 2018-12-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2018-12-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2018-12-11 | $14.55 | $14.65 | $14.40 | $14.65 | $14.32 | 750 |
| 2018-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2018-12-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 200 |
| 2018-12-06 | $15.25 | $15.25 | $14.65 | $14.65 | $14.32 | 4,995 |
| 2018-12-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 3,639 |
| 2018-12-03 | $15.60 | $15.60 | $15.50 | $15.50 | $15.16 | 2,990 |
| 2018-11-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 1,700 |
| 2018-11-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 300 |
| 2018-11-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-11-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 6,780 |
| 2018-11-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 2,000 |
| 2018-11-09 | $15.90 | $15.90 | $15.60 | $15.60 | $15.25 | 7,250 |
| 2018-11-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.55 | 22,500 |
| 2018-11-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 160 |
| 2018-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 200 |
| 2018-11-05 | $16.15 | $16.15 | $16.00 | $16.00 | $15.64 | 17,940 |
| 2018-11-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.79 | 0 |
| 2018-11-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.79 | 108,258 |
| 2018-10-31 | $16.15 | $16.15 | $16.15 | $16.15 | $15.79 | 0 |
| 2018-10-30 | $16.20 | $16.20 | $16.15 | $16.15 | $15.79 | 10,270 |
| 2018-10-29 | $16.26 | $16.30 | $16.00 | $16.00 | $15.64 | 7,890 |
| 2018-10-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.04 | 0 |
| 2018-10-25 | $16.65 | $16.65 | $16.20 | $16.40 | $16.04 | 13,850 |
| 2018-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 0 |
| 2018-10-23 | $16.90 | $16.90 | $16.85 | $16.85 | $16.48 | 500 |
| 2018-10-22 | $17.00 | $17.00 | $16.90 | $16.90 | $16.52 | 4,343 |
| 2018-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 7,896 |
| 2018-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 100 |
| 2018-10-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.67 | 1,000 |
| 2018-10-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.67 | 0 |
| 2018-10-12 | $17.00 | $17.05 | $17.00 | $17.05 | $16.67 | 6,000 |
| 2018-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 993 |
| 2018-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 200 |
| 2018-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-10-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 3,400 |
| 2018-09-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.67 | 0 |
| 2018-09-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.67 | 0 |
| 2018-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.67 | 14,500 |
| 2018-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 6,112 |
| 2018-09-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.52 | 0 |
| 2018-09-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.52 | 0 |
| 2018-09-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.52 | 100 |
| 2018-09-17 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 30 |
| 2018-09-14 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 1,600 |
| 2018-09-13 | $17.80 | $17.80 | $16.85 | $16.85 | $16.48 | 2,467 |
| 2018-09-12 | $18.00 | $18.50 | $18.00 | $18.50 | $18.09 | 2,611 |
| 2018-09-11 | $17.45 | $22.00 | $17.45 | $18.00 | $17.60 | 4,429 |
| 2018-09-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 0 |
| 2018-09-07 | $16.81 | $16.85 | $16.81 | $16.85 | $16.48 | 7,940 |
| 2018-09-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-09-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 1,900 |
| 2018-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 47 |
| 2018-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 1,100 |
| 2018-08-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-08-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 100 |
| 2018-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-08-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-08-13 | $16.65 | $16.75 | $16.65 | $16.75 | $16.38 | 63,280 |
| 2018-08-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.37 | 60 |
| 2018-08-09 | $16.75 | $16.75 | $16.74 | $16.74 | $16.37 | 24,500 |
| 2018-08-08 | $16.70 | $16.75 | $16.63 | $16.70 | $16.33 | 11,300 |
| 2018-08-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 0 |
| 2018-08-06 | $16.75 | $16.81 | $16.70 | $16.80 | $16.43 | 19,162 |
| 2018-08-03 | $16.85 | $17.00 | $16.85 | $17.00 | $16.62 | 4,750 |
| 2018-08-02 | $16.75 | $16.85 | $16.75 | $16.75 | $16.38 | 26,798 |
| 2018-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-24 | $16.65 | $17.00 | $16.65 | $17.00 | $16.62 | 1,200 |
| 2018-07-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.13 | 0 |
| 2018-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.13 | 11,200 |
| 2018-07-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 179 |
| 2018-07-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2018-07-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 2,800 |
| 2018-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2018-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 100 |
| 2018-06-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 100 |
| 2018-06-26 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-22 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-21 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 3,978 |
| 2018-06-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-19 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-18 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 100 |
| 2018-06-15 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-14 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-13 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-12 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 100 |
| 2018-06-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 0 |
| 2018-06-08 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 728 |
| 2018-06-07 | $17.35 | $17.35 | $17.00 | $17.35 | $16.96 | 422 |
| 2018-06-06 | $17.26 | $17.30 | $17.26 | $17.30 | $16.92 | 612 |
| 2018-06-05 | $17.26 | $17.26 | $17.26 | $17.26 | $16.88 | 0 |
| 2018-06-04 | $18.25 | $18.25 | $17.10 | $17.26 | $16.88 | 3,222 |
| 2018-06-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 100 |
| 2018-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 288 |
| 2018-05-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.58 | 100 |
| 2018-05-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 350 |
| 2018-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 38 |
| 2018-05-24 | $15.90 | $16.00 | $15.90 | $16.00 | $15.64 | 1,250 |
| 2018-05-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 450 |
| 2018-05-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 1,300 |
| 2018-05-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.55 | 0 |
| 2018-05-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.55 | 833 |
| 2018-05-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.50 | 0 |
| 2018-05-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.50 | 1,100 |
| 2018-05-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 0 |
| 2018-05-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 0 |
| 2018-05-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.60 | 0 |
| 2018-05-10 | $15.90 | $15.95 | $15.90 | $15.95 | $15.60 | 3,000 |
| 2018-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.45 | 0 |
| 2018-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.45 | 1,800 |
| 2018-05-07 | $15.90 | $15.90 | $15.80 | $15.80 | $15.45 | 1,600 |
| 2018-05-04 | $15.90 | $15.90 | $15.80 | $15.80 | $15.45 | 600 |
| 2018-05-03 | $15.75 | $15.80 | $15.75 | $15.80 | $15.45 | 3,600 |
| 2018-05-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.40 | 0 |
| 2018-05-01 | $15.89 | $15.89 | $15.75 | $15.75 | $15.40 | 700 |
| 2018-04-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.40 | 0 |
| 2018-04-27 | $15.95 | $15.95 | $15.75 | $15.75 | $15.40 | 4,640 |
| 2018-04-26 | $15.60 | $15.90 | $15.60 | $15.90 | $15.55 | 5,780 |
| 2018-04-25 | $15.55 | $15.60 | $15.55 | $15.60 | $15.25 | 2,650 |
| 2018-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2018-04-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2018-04-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2018-04-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2018-04-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 100 |
| 2018-04-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 100 |
| 2018-04-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 700 |
| 2018-04-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 100 |
| 2018-04-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 0 |
| 2018-04-11 | $15.50 | $15.50 | $15.40 | $15.40 | $15.06 | 300 |
| 2018-04-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 1,069 |
| 2018-04-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 100 |
| 2018-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 9,931 |
| 2018-04-05 | $15.50 | $15.55 | $15.50 | $15.50 | $15.16 | 8,929 |
| 2018-04-04 | $15.45 | $15.50 | $15.45 | $15.50 | $15.16 | 5,371 |
| 2018-04-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 2,500 |
| 2018-04-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 0 |
| 2018-03-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 0 |
| 2018-03-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 0 |
| 2018-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 2 |
| 2018-03-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 102 |
| 2018-03-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 600 |
| 2018-03-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 1,200 |
| 2018-03-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 0 |
| 2018-03-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 0 |
| 2018-03-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 0 |
| 2018-03-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 300 |
| 2018-03-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 0 |
| 2018-03-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 0 |
| 2018-03-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.01 | 700 |
| 2018-03-12 | $15.32 | $15.32 | $15.32 | $15.32 | $14.98 | 0 |
| 2018-03-09 | $15.32 | $15.32 | $15.32 | $15.32 | $14.98 | 270 |
| 2018-03-08 | $15.47 | $15.50 | $15.47 | $15.50 | $15.16 | 500 |
| 2018-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 0 |
| 2018-03-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 0 |
| 2018-03-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 0 |
| 2018-03-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 0 |
| 2018-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.16 | 100 |
| 2018-02-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.06 | 100 |
| 2018-02-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.35 | 0 |
| 2018-02-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.35 | 0 |
| 2018-02-23 | $14.65 | $15.50 | $14.65 | $14.68 | $14.35 | 4,243 |
| 2018-02-22 | $14.60 | $14.65 | $14.60 | $14.65 | $14.32 | 5,050 |
| 2018-02-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.25 | 250 |
| 2018-02-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2018-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 10 |
| 2018-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 5 |
| 2018-02-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2018-02-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2018-02-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 200 |
| 2018-02-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 2,862 |
| 2018-02-08 | $14.45 | $14.45 | $14.41 | $14.41 | $14.09 | 1,624 |
| 2018-02-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-02-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-02-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-02-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-02-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-01-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 1,000 |
| 2018-01-30 | $14.45 | $14.54 | $14.45 | $14.54 | $14.22 | 17,000 |
| 2018-01-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 0 |
| 2018-01-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.13 | 1,000 |
| 2018-01-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.49 | 100 |
| 2018-01-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.49 | 0 |
| 2018-01-23 | $14.50 | $14.82 | $14.50 | $14.82 | $14.49 | 4,305 |
| 2018-01-22 | $14.45 | $14.74 | $14.45 | $14.74 | $14.41 | 280 |
| 2018-01-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2018-01-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2018-01-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 140 |
| 2018-01-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 500 |
| 2018-01-12 | $14.47 | $14.47 | $14.47 | $14.47 | $14.15 | 0 |
| 2018-01-11 | $14.45 | $14.50 | $14.45 | $14.47 | $14.15 | 2,750 |
| 2018-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 40 |
| 2018-01-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
| 2018-01-08 | $14.71 | $14.71 | $14.70 | $14.70 | $14.37 | 1,200 |
| 2018-01-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2018-01-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 100 |
| 2018-01-03 | $14.50 | $14.50 | $14.46 | $14.50 | $14.18 | 7,400 |
| 2018-01-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2017-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2017-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 90 |
| 2017-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 5,700 |
| 2017-12-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 12 |
| 2017-12-22 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2017-12-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 2,812 |
| 2017-12-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2017-12-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 1,000 |
| 2017-12-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2017-12-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2017-12-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2017-12-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 200 |
| 2017-12-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.23 | 0 |
| 2017-12-11 | $14.46 | $14.55 | $14.46 | $14.55 | $14.23 | 2,550 |
| 2017-12-08 | $14.52 | $14.52 | $14.52 | $14.52 | $14.20 | 1,600 |
| 2017-12-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.14 | 0 |
| 2017-12-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.14 | 22 |
| 2017-12-05 | $14.46 | $14.46 | $14.46 | $14.46 | $14.14 | 0 |
| 2017-12-04 | $14.44 | $14.46 | $14.44 | $14.46 | $14.14 | 636 |
| 2017-12-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.14 | 0 |
| 2017-11-30 | $14.35 | $14.46 | $14.35 | $14.46 | $14.14 | 1,766 |
| 2017-11-29 | $14.34 | $14.40 | $14.34 | $14.40 | $14.08 | 20,848 |
| 2017-11-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.93 | 0 |
| 2017-11-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.93 | 300 |
| 2017-11-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.93 | 600 |
| 2017-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.08 | 400 |
| 2017-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.08 | 0 |
| 2017-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.08 | 0 |
| 2017-11-17 | $14.99 | $14.99 | $14.50 | $14.50 | $14.08 | 900 |
| 2017-11-16 | $14.30 | $14.30 | $14.16 | $14.16 | $13.75 | 2,812 |
| 2017-11-15 | $14.40 | $14.50 | $14.40 | $14.50 | $14.08 | 2,100 |
| 2017-11-14 | $14.40 | $14.45 | $14.40 | $14.40 | $13.98 | 38,200 |
| 2017-11-13 | $14.45 | $14.45 | $14.40 | $14.40 | $13.98 | 18,100 |
| 2017-11-10 | $14.39 | $14.40 | $14.39 | $14.40 | $13.98 | 3,977 |
| 2017-11-09 | $14.37 | $14.37 | $14.20 | $14.20 | $13.79 | 1,900 |
| 2017-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 3,000 |
| 2017-11-07 | $14.45 | $14.45 | $14.37 | $14.45 | $14.03 | 62,562 |
| 2017-11-06 | $14.42 | $14.42 | $14.32 | $14.35 | $13.93 | 10,224 |
| 2017-11-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.07 | 100 |
| 2017-11-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.07 | 1,650 |
| 2017-11-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2017-10-31 | $14.44 | $14.45 | $14.44 | $14.45 | $14.03 | 1,300 |
| 2017-10-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 0 |
| 2017-10-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 39,917 |
| 2017-10-26 | $14.30 | $14.43 | $14.25 | $14.35 | $13.93 | 32,358 |
| 2017-10-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.84 | 0 |
| 2017-10-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.84 | 1,700 |
| 2017-10-23 | $14.20 | $14.20 | $14.20 | $14.20 | $13.79 | 0 |
| 2017-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.79 | 5,600 |
| 2017-10-19 | $14.13 | $14.13 | $14.13 | $14.13 | $13.72 | 0 |
| 2017-10-18 | $14.13 | $14.13 | $14.13 | $14.13 | $13.72 | 500 |
| 2017-10-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-10-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 500 |
| 2017-10-13 | $14.10 | $14.15 | $14.10 | $14.11 | $13.70 | 92,946 |
| 2017-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2017-10-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 9,450 |
| 2017-10-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 4,500 |
| 2017-10-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2017-10-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 500 |
| 2017-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-10-04 | $14.16 | $14.16 | $14.14 | $14.15 | $13.74 | 26,595 |
| 2017-10-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 5,062 |
| 2017-09-29 | $14.20 | $14.29 | $14.14 | $14.14 | $13.73 | 5,728 |
| 2017-09-28 | $14.14 | $14.15 | $14.10 | $14.11 | $13.70 | 18,242 |
| 2017-09-27 | $14.20 | $14.20 | $14.15 | $14.15 | $13.74 | 6,000 |
| 2017-09-26 | $14.15 | $14.15 | $14.10 | $14.10 | $13.69 | 20,800 |
| 2017-09-25 | $14.15 | $14.16 | $14.13 | $14.15 | $13.74 | 12,300 |
| 2017-09-22 | $14.25 | $14.27 | $14.15 | $14.15 | $13.74 | 6,500 |
| 2017-09-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-09-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-09-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 2,000 |
| 2017-09-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 0 |
| 2017-09-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 2,500 |
| 2017-09-14 | $14.15 | $14.24 | $14.05 | $14.05 | $13.64 | 9,480 |
| 2017-09-13 | $14.15 | $14.15 | $14.05 | $14.05 | $13.64 | 10,282 |
| 2017-09-12 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 80 |
| 2017-09-11 | $14.12 | $14.15 | $14.12 | $14.15 | $13.74 | 1,770 |
| 2017-09-08 | $14.10 | $14.12 | $14.10 | $14.11 | $13.70 | 5,462 |
| 2017-09-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 4,880 |
| 2017-09-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2017-09-05 | $14.04 | $14.10 | $14.04 | $14.10 | $13.69 | 2,500 |
| 2017-09-01 | $14.10 | $14.10 | $14.05 | $14.05 | $13.64 | 900 |
| 2017-08-31 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2017-08-30 | $14.01 | $14.10 | $14.01 | $14.10 | $13.69 | 13,200 |
| 2017-08-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 1,800 |
| 2017-08-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.74 | 12,700 |
| 2017-08-25 | $14.06 | $14.10 | $14.02 | $14.02 | $13.61 | 4,750 |
| 2017-08-24 | $14.29 | $14.29 | $14.10 | $14.11 | $13.70 | 5,550 |
| 2017-08-23 | $14.02 | $14.25 | $14.02 | $14.25 | $13.84 | 12,000 |
| 2017-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 1,000 |
| 2017-08-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.42 | 500 |
| 2017-08-18 | $13.81 | $13.81 | $13.81 | $13.81 | $13.41 | 1,000 |
| 2017-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 36 |
| 2017-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 2,500 |
| 2017-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 6,000 |
| 2017-08-08 | $14.00 | $14.00 | $13.90 | $13.95 | $13.55 | 14,000 |
| 2017-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 3,000 |
| 2017-08-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.64 | 100 |
| 2017-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2017-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 2,000 |
| 2017-08-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-31 | $14.25 | $14.25 | $14.00 | $14.00 | $13.59 | 2,226 |
| 2017-07-28 | $14.10 | $14.25 | $13.86 | $13.86 | $13.46 | 4,862 |
| 2017-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 2,338 |
| 2017-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 7,000 |
| 2017-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 2,368 |
| 2017-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-19 | $13.99 | $14.00 | $13.99 | $14.00 | $13.59 | 2,500 |
| 2017-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 6,500 |
| 2017-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 100 |
| 2017-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-13 | $13.90 | $14.00 | $13.90 | $14.00 | $13.59 | 2,840 |
| 2017-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 6,088 |
| 2017-07-05 | $13.90 | $14.00 | $13.90 | $14.00 | $13.59 | 2,234 |
| 2017-07-03 | $13.84 | $14.00 | $13.84 | $14.00 | $13.59 | 1,200 |
| 2017-06-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.45 | 0 |
| 2017-06-29 | $13.65 | $13.85 | $13.65 | $13.85 | $13.45 | 1,605 |
| 2017-06-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.45 | 1,812 |
| 2017-06-27 | $14.25 | $14.25 | $13.65 | $13.85 | $13.45 | 3,500 |
| 2017-06-26 | $14.18 | $14.18 | $14.18 | $14.18 | $13.77 | 100 |
| 2017-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-06-20 | $13.83 | $14.00 | $13.83 | $13.83 | $13.43 | 600 |
| 2017-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2017-06-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 100 |
| 2017-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2017-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2017-05-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2017-05-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2017-05-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2017-05-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 100 |
| 2017-05-23 | $13.20 | $13.20 | $13.00 | $13.00 | $12.62 | 558 |
| 2017-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.59 | 0 |
| 2017-05-18 | $12.45 | $14.00 | $12.40 | $14.00 | $13.59 | 1,858 |
| 2017-05-17 | $12.30 | $12.30 | $12.25 | $12.25 | $11.89 | 300 |
| 2017-05-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.14 | 0 |
| 2017-05-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.14 | 300 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.14 | 100 |
| 2017-05-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.94 | 20 |
| 2017-05-10 | $12.30 | $12.30 | $12.30 | $12.30 | $11.94 | 0 |
| 2017-05-09 | $12.30 | $12.30 | $12.30 | $12.30 | $11.94 | 80 |
| 2017-05-08 | $12.29 | $12.30 | $12.29 | $12.30 | $11.94 | 500 |
| 2017-05-05 | $12.05 | $12.09 | $12.05 | $12.09 | $11.74 | 1,100 |
| 2017-05-04 | $11.80 | $11.85 | $11.80 | $11.80 | $11.46 | 10,400 |
| 2017-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.65 | 0 |
| 2017-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.65 | 0 |
| 2017-05-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.65 | 3,100 |
| 2017-04-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 1,044 |
| 2017-04-27 | $11.50 | $12.00 | $11.50 | $12.00 | $11.65 | 1,300 |
| 2017-04-26 | $11.49 | $11.49 | $11.02 | $11.02 | $10.70 | 1,525 |
| 2017-04-25 | $10.99 | $11.00 | $10.99 | $11.00 | $10.68 | 346 |
| 2017-04-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 0 |
| 2017-04-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 0 |
| 2017-04-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 500 |
| 2017-04-19 | $10.65 | $10.70 | $10.65 | $10.70 | $10.39 | 5,000 |
| 2017-04-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.30 | 5,299 |
| 2017-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 5,200 |
| 2017-04-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.12 | 0 |
| 2017-03-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.12 | 0 |
| 2017-03-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.12 | 0 |
| 2017-03-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.12 | 5,600 |
| 2017-03-28 | $10.40 | $10.87 | $10.40 | $10.42 | $10.12 | 31,200 |
| 2017-03-27 | $10.10 | $10.10 | $10.01 | $10.01 | $9.72 | 1,900 |
| 2017-03-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.81 | 25,300 |
| 2017-03-23 | $10.25 | $10.40 | $10.25 | $10.30 | $10.00 | 500 |
| 2017-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-03-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-03-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 0 |
| 2017-03-16 | $10.04 | $10.50 | $10.04 | $10.50 | $10.20 | 1,100 |
| 2017-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 0 |
| 2017-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 100 |
| 2017-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 200 |
| 2017-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 0 |
| 2017-03-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 0 |
| 2017-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $9.90 | 200 |
| 2017-03-07 | $10.40 | $10.40 | $10.10 | $10.10 | $9.81 | 500 |
| 2017-03-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.15 | 200 |
| 2017-03-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 200 |
| 2017-03-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.18 | 0 |
| 2017-03-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.18 | 0 |
| 2017-02-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.18 | 0 |
| 2017-02-27 | $10.50 | $10.50 | $10.48 | $10.48 | $10.18 | 500 |
| 2017-02-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 100 |
| 2017-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
| 2017-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 500 |
| 2017-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-17 | $10.90 | $11.00 | $10.75 | $10.75 | $10.44 | 1,000 |
| 2017-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 100 |
| 2017-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
| 2017-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 1,200 |
| 2017-02-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2017-02-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 900 |
| 2017-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.29 | 0 |
| 2017-02-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.29 | 0 |
| 2017-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.29 | 100 |
| 2017-01-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.29 | 100 |
| 2017-01-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.22 | 1,400 |
| 2017-01-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.29 | 250 |
| 2017-01-18 | $10.63 | $10.63 | $10.50 | $10.50 | $10.20 | 300 |
| 2017-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.95 | 100 |
| 2017-01-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 100 |
| 2017-01-03 | $10.54 | $10.54 | $10.50 | $10.50 | $10.20 | 1,500 |
| 2016-12-30 | $9.88 | $10.50 | $9.88 | $10.50 | $10.20 | 200 |
| 2016-12-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.16 | 100 |
| 2016-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.59 | 368 |
| 2016-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.71 | 68 |
| 2016-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.71 | 100 |
| 2016-12-15 | $9.98 | $10.00 | $9.50 | $10.00 | $9.71 | 500 |
| 2016-12-14 | $9.20 | $9.20 | $9.20 | $9.20 | $8.93 | 500 |
| 2016-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 100 |
| 2016-12-09 | $10.96 | $10.96 | $10.00 | $10.91 | $10.59 | 300 |
| 2016-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 200 |
| 2016-12-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.67 | 200 |
| 2016-12-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.47 | 300 |
| 2016-12-05 | $9.50 | $9.65 | $9.50 | $9.65 | $9.37 | 400 |
| 2016-12-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.19 | 100 |
| 2016-12-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.84 | 100 |
| 2016-10-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.25 | 2,100 |
| 2016-10-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.01 | 3,900 |
| 2016-10-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.01 | 13 |
| 2016-10-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.01 | 55 |
| 2016-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.01 | 500 |
| 2016-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.01 | 1,000 |
| 2016-09-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.76 | 16 |
| 2016-09-22 | $7.99 | $8.00 | $7.99 | $7.99 | $7.76 | 1,097 |
| 2016-09-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.68 | 100 |
| 2016-09-19 | $7.95 | $7.96 | $7.95 | $7.96 | $7.73 | 640 |
| 2016-09-14 | $7.96 | $7.96 | $7.80 | $7.95 | $7.72 | 3,374 |
| 2016-09-09 | $7.95 | $8.00 | $7.95 | $8.00 | $7.77 | 4,703 |
| 2016-08-26 | $8.00 | $8.06 | $8.00 | $8.06 | $7.83 | 600 |
| 2016-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 750 |
| 2016-08-15 | $8.00 | $8.00 | $7.98 | $8.00 | $7.77 | 1,200 |
| 2016-08-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 325 |
| 2016-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 675 |
| 2016-08-05 | $8.10 | $8.10 | $8.00 | $8.00 | $7.77 | 4,900 |
| 2016-08-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.72 | 250 |
| 2016-08-01 | $7.98 | $8.00 | $7.98 | $8.00 | $7.77 | 2,000 |
| 2016-07-29 | $7.85 | $7.95 | $7.85 | $7.95 | $7.72 | 400 |
| 2016-07-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.53 | 1,900 |
| 2016-07-20 | $7.45 | $7.85 | $7.45 | $7.85 | $7.62 | 7,815 |
| 2016-07-19 | $7.54 | $7.54 | $7.50 | $7.50 | $7.28 | 18,025 |
| 2016-07-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.38 | 1,000 |
| 2016-07-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.38 | 100 |
| 2016-06-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.43 | 1,000 |
| 2016-06-24 | $7.60 | $7.60 | $7.57 | $7.57 | $7.35 | 300 |
| 2016-06-23 | $8.00 | $8.00 | $7.50 | $7.65 | $7.43 | 5,250 |
| 2016-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 100 |
| 2016-06-20 | $7.93 | $7.95 | $7.75 | $7.95 | $7.72 | 27,640 |
| 2016-06-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.69 | 127 |
| 2016-05-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.82 | 300 |
| 2016-05-23 | $8.16 | $8.16 | $8.16 | $8.16 | $7.92 | 102 |
| 2016-05-17 | $7.80 | $7.80 | $7.75 | $7.75 | $7.53 | 500 |
| 2016-05-05 | $8.15 | $8.15 | $7.85 | $7.85 | $7.62 | 200 |
| 2016-04-19 | $7.95 | $7.95 | $7.90 | $7.90 | $7.67 | 700 |
| 2016-04-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.79 | 138 |
| 2016-03-28 | $8.17 | $8.17 | $8.17 | $8.17 | $7.93 | 38 |
| 2016-03-24 | $8.17 | $8.17 | $8.17 | $8.17 | $7.93 | 1,038 |
| 2016-03-23 | $8.25 | $8.25 | $8.08 | $8.08 | $7.85 | 1,100 |
| 2016-03-18 | $8.30 | $8.30 | $8.08 | $8.08 | $7.85 | 600 |
| 2016-03-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 300 |
| 2016-03-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 100 |
| 2016-03-10 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 100 |
| 2016-03-09 | $7.96 | $8.01 | $7.96 | $8.01 | $7.78 | 2,900 |
| 2016-03-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 500 |
| 2016-02-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 300 |
| 2016-02-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 400 |
| 2016-02-19 | $8.05 | $8.05 | $8.01 | $8.01 | $7.78 | 200 |
| 2016-02-17 | $8.23 | $8.23 | $8.20 | $8.20 | $7.96 | 362 |
| 2016-02-12 | $8.29 | $8.29 | $8.25 | $8.25 | $8.01 | 500 |
| 2016-02-10 | $8.15 | $8.35 | $8.15 | $8.35 | $8.11 | 1,250 |
| 2016-02-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.06 | 150 |
| 2016-02-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.21 | 500 |
| 2016-02-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.72 | 100 |
| 2016-01-29 | $8.50 | $8.50 | $8.00 | $8.00 | $7.77 | 1,000 |
| 2016-01-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 2,137 |
| 2016-01-26 | $7.85 | $9.00 | $7.85 | $9.00 | $8.74 | 801 |
| 2016-01-25 | $8.15 | $8.41 | $7.80 | $8.41 | $8.17 | 2,550 |
| 2016-01-20 | $9.29 | $9.29 | $9.25 | $9.25 | $8.98 | 400 |
| 2016-01-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.22 | 30 |
| 2016-01-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.22 | 100 |
Mission Valley Bancorp (MVLY) News Headlines
Recent Mission Valley Bancorp (MVLY) News
Similar Companies to Mission Valley Bancorp (MVLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |