Potomac Bancshares Inc (PTBS) Exchange: PINK
Data as of May 6, 2024
$14.25 ($0.00) 0.00%
Potomac Bancshares Inc - Daily Information
Click for more stock information on Potomac Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.19 |
| Previous Close | $14.25 |
| High | $14.25 |
| Low | $14.15 |
| Adjusted Open | $14.19 |
| Previous Adjusted Close | $14.25 |
| Adjusted High | $14.25 |
| Adjusted Low | $14.15 |
About Potomac Bancshares Inc (PTBS)
Potomac Bancshares, Inc. (Potomac) is a single-bank holding company. Bank of Charles Town (the bank) is a West Virginia state-chartered bank. The bank engages in general banking business primarily in Jefferson, Berkeley and Morgan Counties of West Virginia; Clarke, Frederick and Loudoun Counties of Virginia, and Washington and Frederick Counties of Maryland. The main office is in Charles Town, West Virginia at 111 East Washington Street, with branch offices in Harpers Ferry, West Virginia; Kearneysville, West Virginia; Martinsburg, West Virginia, and Hedgesville, West Virginia. Services provided by the bank include commercial credit lines, equipment loans, and construction financing; real estate loans, secondary market and adjustable rate mortgages; retail loan products including home equity lines of credit; checking and savings accounts for businesses and individuals, and certificates of deposit and individual retirement accounts.
Invest in Potomac Bancshares Inc (PTBS)
Historical Stock Data for Potomac Bancshares Inc (PTBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $14.19 | $14.25 | $14.15 | $14.25 | $14.25 | 5,390 |
| 2024-04-19 | $14.25 | $14.50 | $14.20 | $14.25 | $14.25 | 11,498 |
| 2024-04-18 | $14.02 | $14.21 | $14.02 | $14.20 | $14.20 | 9,000 |
| 2024-04-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,000 |
| 2024-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-04-11 | $14.30 | $14.34 | $14.30 | $14.34 | $14.34 | 1,553 |
| 2024-04-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 61 |
| 2024-04-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 9 |
| 2024-04-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 246 |
| 2024-04-03 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2,000 |
| 2024-04-02 | $14.26 | $14.26 | $14.01 | $14.01 | $14.01 | 2,000 |
| 2024-04-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 96 |
| 2024-03-28 | $14.27 | $14.90 | $14.27 | $14.90 | $14.90 | 4,263 |
| 2024-03-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 111 |
| 2024-03-26 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 360 |
| 2024-03-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 881 |
| 2024-03-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 40 |
| 2024-03-21 | $14.50 | $14.50 | $14.30 | $14.50 | $14.50 | 8,977 |
| 2024-03-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2024-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2024-03-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 98 |
| 2024-03-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 181 |
| 2024-03-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 3,978 |
| 2024-03-13 | $14.51 | $14.90 | $14.51 | $14.75 | $14.75 | 4,116 |
| 2024-03-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-03-11 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 4,116 |
| 2024-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-07 | $15.00 | $15.00 | $14.76 | $15.00 | $15.00 | 717 |
| 2024-03-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-03-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 20 |
| 2024-03-04 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 300 |
| 2024-03-01 | $14.80 | $14.85 | $14.80 | $14.85 | $14.85 | 1,625 |
| 2024-02-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 618 |
| 2024-02-28 | $14.80 | $15.00 | $14.76 | $15.00 | $15.00 | 1,600 |
| 2024-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-26 | $14.98 | $15.00 | $14.98 | $15.00 | $15.00 | 225 |
| 2024-02-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 100 |
| 2024-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2024-02-21 | $15.00 | $15.00 | $14.80 | $14.80 | $14.80 | 325 |
| 2024-02-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2024-02-16 | $15.01 | $15.20 | $15.00 | $15.00 | $15.00 | 900 |
| 2024-02-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-02-14 | $15.00 | $15.45 | $15.00 | $15.35 | $15.35 | 1,566 |
| 2024-02-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2024-02-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 53 |
| 2024-02-09 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 2,618 |
| 2024-02-08 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
| 2024-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 199 |
| 2024-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,255 |
| 2024-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2024-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 345 |
| 2024-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 627 |
| 2024-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 144 |
| 2024-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 923 |
| 2024-01-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.60 | 1 |
| 2024-01-26 | $14.70 | $14.95 | $14.70 | $14.70 | $14.60 | 1,980 |
| 2024-01-25 | $14.70 | $14.94 | $14.70 | $14.94 | $14.84 | 1,658 |
| 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 | 1 |
| 2024-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 95 |
| 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 | 200 |
| 2024-01-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2024-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,080 |
| 2024-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 961 |
| 2024-01-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2024-01-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-01-08 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 600 |
| 2024-01-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 976 |
| 2024-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-01-03 | $14.80 | $15.00 | $14.62 | $14.75 | $14.75 | 976 |
| 2024-01-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,049 |
| 2023-12-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 5 |
| 2023-12-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-12-27 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 500 |
| 2023-12-26 | $14.82 | $15.00 | $14.82 | $15.00 | $15.00 | 295 |
| 2023-12-22 | $14.98 | $15.00 | $14.75 | $14.93 | $14.93 | 1,200 |
| 2023-12-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2023-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,700 |
| 2023-12-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 95 |
| 2023-12-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-12-14 | $14.85 | $14.90 | $14.79 | $14.90 | $14.90 | 4,334 |
| 2023-12-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 300 |
| 2023-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 80 |
| 2023-12-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 264 |
| 2023-12-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-12-07 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-12-06 | $14.51 | $14.79 | $14.51 | $14.79 | $14.79 | 200 |
| 2023-12-05 | $14.75 | $14.75 | $14.74 | $14.74 | $14.74 | 420 |
| 2023-12-04 | $14.99 | $15.00 | $14.50 | $14.50 | $14.50 | 6,789 |
| 2023-12-01 | $14.95 | $15.00 | $14.95 | $15.00 | $15.00 | 420 |
| 2023-11-30 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 300 |
| 2023-11-29 | $14.83 | $15.00 | $14.83 | $15.00 | $15.00 | 200 |
| 2023-11-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 10 |
| 2023-11-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 103 |
| 2023-11-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 10 |
| 2023-11-22 | $15.00 | $15.00 | $14.65 | $14.99 | $14.99 | 977 |
| 2023-11-21 | $14.60 | $15.10 | $14.60 | $15.10 | $15.10 | 200 |
| 2023-11-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10,000 |
| 2023-11-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 100 |
| 2023-11-16 | $15.25 | $15.25 | $14.60 | $14.60 | $14.60 | 2,524 |
| 2023-11-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 634 |
| 2023-11-14 | $15.25 | $15.50 | $15.25 | $15.41 | $15.41 | 5,225 |
| 2023-11-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 51 |
| 2023-11-10 | $15.10 | $15.50 | $15.00 | $15.50 | $15.50 | 5,744 |
| 2023-11-09 | $15.05 | $15.25 | $15.05 | $15.25 | $15.25 | 1,401 |
| 2023-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,131 |
| 2023-11-07 | $15.22 | $15.25 | $15.00 | $15.25 | $15.25 | 2,544 |
| 2023-11-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 236 |
| 2023-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 520 |
| 2023-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 964 |
| 2023-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 280 |
| 2023-10-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.60 | 0 |
| 2023-10-26 | $15.11 | $15.11 | $14.70 | $14.70 | $14.60 | 3,068 |
| 2023-10-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2023-10-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2023-10-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 79 |
| 2023-10-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 100 |
| 2023-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.15 | 2,670 |
| 2023-10-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.15 | 0 |
| 2023-10-17 | $15.31 | $15.31 | $15.25 | $15.25 | $15.15 | 412 |
| 2023-10-16 | $15.76 | $15.76 | $15.76 | $15.76 | $15.65 | 76 |
| 2023-10-13 | $15.35 | $15.76 | $15.35 | $15.76 | $15.65 | 442 |
| 2023-10-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.66 | 0 |
| 2023-10-11 | $15.36 | $15.76 | $15.36 | $15.76 | $15.66 | 818 |
| 2023-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.30 | 0 |
| 2023-10-09 | $15.50 | $15.50 | $15.40 | $15.40 | $15.30 | 684 |
| 2023-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 0 |
| 2023-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 0 |
| 2023-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 172 |
| 2023-10-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.29 | 0 |
| 2023-10-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.29 | 0 |
| 2023-09-29 | $16.20 | $16.40 | $16.20 | $16.40 | $16.40 | 2,876 |
| 2023-09-28 | $16.20 | $16.25 | $15.85 | $15.85 | $15.85 | 922 |
| 2023-09-27 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-09-26 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 100 |
| 2023-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-18 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 5,900 |
| 2023-09-15 | $16.25 | $16.25 | $16.10 | $16.10 | $16.10 | 274 |
| 2023-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 102 |
| 2023-09-13 | $16.35 | $16.35 | $16.30 | $16.30 | $16.30 | 800 |
| 2023-09-12 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-09-11 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 151 |
| 2023-09-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-09-07 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 3 |
| 2023-09-06 | $16.51 | $16.51 | $16.36 | $16.36 | $16.36 | 403 |
| 2023-09-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 103 |
| 2023-09-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 221 |
| 2023-08-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 394 |
| 2023-08-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 466 |
| 2023-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 222 |
| 2023-08-25 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-08-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-08-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-08-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-08-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 107 |
| 2023-08-18 | $16.56 | $16.56 | $16.34 | $16.37 | $16.37 | 667 |
| 2023-08-17 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-08-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-08-15 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-08-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-08-11 | $17.43 | $17.45 | $17.43 | $17.45 | $17.45 | 2,011 |
| 2023-08-10 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 151 |
| 2023-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 257 |
| 2023-08-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2023-08-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 86 |
| 2023-08-04 | $16.18 | $17.49 | $16.18 | $17.40 | $17.40 | 421 |
| 2023-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-02 | $16.50 | $18.00 | $16.05 | $18.00 | $18.00 | 1,325 |
| 2023-08-01 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 662 |
| 2023-07-31 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 10 |
| 2023-07-28 | $16.00 | $16.96 | $16.00 | $16.96 | $16.96 | 6,008 |
| 2023-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 46 |
| 2023-07-26 | $16.00 | $16.00 | $15.98 | $16.00 | $16.00 | 1,267 |
| 2023-07-25 | $15.90 | $15.95 | $15.90 | $15.95 | $15.95 | 718 |
| 2023-07-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 3 |
| 2023-07-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 283 |
| 2023-07-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-07-19 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-07-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 5,000 |
| 2023-07-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 28 |
| 2023-07-14 | $15.58 | $15.60 | $15.58 | $15.60 | $15.60 | 200 |
| 2023-07-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 3,000 |
| 2023-07-12 | $15.36 | $15.90 | $15.36 | $15.90 | $15.90 | 1,016 |
| 2023-07-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 105 |
| 2023-07-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-07-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 119 |
| 2023-07-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-07-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-07-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-06-30 | $15.31 | $15.90 | $15.31 | $15.90 | $15.90 | 1,949 |
| 2023-06-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 55 |
| 2023-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 30 |
| 2023-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 201 |
| 2023-06-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 74 |
| 2023-06-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-06-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-06-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-06-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-06-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 2023-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-06-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 45 |
| 2023-06-12 | $15.95 | $15.95 | $15.50 | $15.50 | $15.50 | 1,132 |
| 2023-06-09 | $15.95 | $15.95 | $15.50 | $15.50 | $15.50 | 747 |
| 2023-06-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-06-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 174 |
| 2023-06-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 25 |
| 2023-06-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 15 |
| 2023-06-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 68 |
| 2023-06-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-05-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1 |
| 2023-05-30 | $15.09 | $15.95 | $15.09 | $15.95 | $15.95 | 846 |
| 2023-05-26 | $15.10 | $15.50 | $15.05 | $15.06 | $15.06 | 3,097 |
| 2023-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 611 |
| 2023-05-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-05-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-05-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-05-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 75 |
| 2023-05-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-05-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 2,255 |
| 2023-05-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 51 |
| 2023-05-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 100 |
| 2023-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 377 |
| 2023-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 105 |
| 2023-05-10 | $15.50 | $15.75 | $15.06 | $15.75 | $15.75 | 2,106 |
| 2023-05-09 | $15.31 | $15.31 | $15.25 | $15.25 | $15.25 | 2,162 |
| 2023-05-08 | $15.50 | $15.50 | $15.31 | $15.50 | $15.50 | 2,185 |
| 2023-05-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 101 |
| 2023-05-04 | $15.71 | $15.71 | $15.60 | $15.60 | $15.60 | 634 |
| 2023-05-03 | $16.16 | $16.16 | $16.00 | $16.00 | $16.00 | 4,676 |
| 2023-05-02 | $16.39 | $16.39 | $16.16 | $16.16 | $16.16 | 610 |
| 2023-05-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.31 | 106 |
| 2023-04-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 74 |
| 2023-04-27 | $16.44 | $16.75 | $16.41 | $16.75 | $16.66 | 8,388 |
| 2023-04-26 | $16.52 | $16.52 | $16.50 | $16.50 | $16.41 | 745 |
| 2023-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 230 |
| 2023-04-24 | $16.40 | $16.40 | $16.39 | $16.39 | $16.30 | 2,959 |
| 2023-04-21 | $16.56 | $16.56 | $16.39 | $16.39 | $16.29 | 2,120 |
| 2023-04-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 50 |
| 2023-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 80 |
| 2023-04-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 0 |
| 2023-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 0 |
| 2023-04-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 74 |
| 2023-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 27 |
| 2023-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 29 |
| 2023-04-11 | $16.75 | $16.75 | $16.53 | $16.75 | $16.66 | 2,889 |
| 2023-04-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2023-04-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2023-04-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 1,150 |
| 2023-04-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 300 |
| 2023-04-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 102 |
| 2023-03-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 410 |
| 2023-03-30 | $16.66 | $17.00 | $16.66 | $17.00 | $17.00 | 1,559 |
| 2023-03-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 835 |
| 2023-03-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 2,001 |
| 2023-03-27 | $16.75 | $16.76 | $16.75 | $16.76 | $16.76 | 200 |
| 2023-03-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-03-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-03-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-03-20 | $16.56 | $16.99 | $16.56 | $16.99 | $16.99 | 1,406 |
| 2023-03-17 | $16.77 | $17.00 | $16.77 | $17.00 | $17.00 | 340 |
| 2023-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2023-03-15 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 200 |
| 2023-03-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 24 |
| 2023-03-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 408 |
| 2023-03-10 | $17.17 | $17.17 | $16.61 | $16.78 | $16.78 | 9,170 |
| 2023-03-09 | $17.00 | $17.65 | $17.00 | $17.65 | $17.65 | 455 |
| 2023-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 209 |
| 2023-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 87 |
| 2023-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 79 |
| 2023-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-01 | $16.76 | $17.00 | $16.76 | $17.00 | $17.00 | 399 |
| 2023-02-28 | $16.76 | $16.81 | $16.76 | $16.76 | $16.76 | 4,197 |
| 2023-02-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-02-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 61 |
| 2023-02-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-02-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-02-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 122 |
| 2023-02-17 | $16.96 | $16.96 | $16.85 | $16.85 | $16.85 | 321 |
| 2023-02-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-02-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 601 |
| 2023-02-14 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-02-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 114 |
| 2023-02-10 | $16.99 | $16.99 | $16.81 | $16.81 | $16.81 | 3,502 |
| 2023-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 119 |
| 2023-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 81 |
| 2023-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2023-02-03 | $16.52 | $17.00 | $16.52 | $17.00 | $17.00 | 480 |
| 2023-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 59 |
| 2023-01-31 | $16.75 | $17.00 | $16.75 | $17.00 | $16.91 | 672 |
| 2023-01-30 | $16.35 | $16.50 | $16.35 | $16.50 | $16.41 | 5,166 |
| 2023-01-27 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 10 |
| 2023-01-26 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-01-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 1,344 |
| 2023-01-24 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 200 |
| 2023-01-23 | $16.30 | $16.31 | $16.30 | $16.31 | $16.31 | 1,569 |
| 2023-01-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 5 |
| 2023-01-13 | $16.28 | $16.30 | $16.28 | $16.30 | $16.30 | 253 |
| 2023-01-12 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 60 |
| 2023-01-11 | $16.18 | $16.30 | $16.06 | $16.06 | $16.06 | 1,140 |
| 2023-01-10 | $16.18 | $16.18 | $16.06 | $16.06 | $16.06 | 1,330 |
| 2023-01-09 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-01-06 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 82 |
| 2023-01-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 500 |
| 2023-01-04 | $16.25 | $16.25 | $16.16 | $16.16 | $16.16 | 462 |
| 2023-01-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-30 | $16.25 | $16.35 | $16.25 | $16.35 | $16.35 | 867 |
| 2022-12-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,001 |
| 2022-12-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,000 |
| 2022-12-27 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 5 |
| 2022-12-23 | $16.11 | $16.18 | $16.11 | $16.18 | $16.18 | 1,471 |
| 2022-12-22 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-12-21 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 5,929 |
| 2022-12-20 | $16.77 | $16.89 | $15.75 | $16.25 | $16.25 | 29,006 |
| 2022-12-19 | $17.00 | $17.00 | $16.77 | $16.77 | $16.77 | 4,760 |
| 2022-12-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 98 |
| 2022-12-15 | $16.90 | $16.90 | $16.85 | $16.85 | $16.85 | 302 |
| 2022-12-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-12-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 180 |
| 2022-12-12 | $17.00 | $17.49 | $17.00 | $17.49 | $17.49 | 278 |
| 2022-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2022-12-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 317 |
| 2022-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 510 |
| 2022-12-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2022-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-11-30 | $16.90 | $17.00 | $16.90 | $17.00 | $17.00 | 1,434 |
| 2022-11-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2022-11-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 80 |
| 2022-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,550 |
| 2022-11-22 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 100 |
| 2022-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-11-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-11-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2022-11-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2022-11-15 | $16.85 | $16.90 | $16.65 | $16.65 | $16.65 | 1,250 |
| 2022-11-14 | $16.91 | $16.91 | $16.60 | $16.60 | $16.60 | 7,152 |
| 2022-11-11 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 1,676 |
| 2022-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-09 | $16.92 | $17.00 | $16.92 | $17.00 | $17.00 | 2,269 |
| 2022-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 11 |
| 2022-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 80 |
| 2022-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 61 |
| 2022-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 421 |
| 2022-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-31 | $16.90 | $17.07 | $16.90 | $17.00 | $16.91 | 3,282 |
| 2022-10-28 | $16.70 | $16.76 | $16.66 | $16.76 | $16.67 | 4,857 |
| 2022-10-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 333 |
| 2022-10-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.76 | 500 |
| 2022-10-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 0 |
| 2022-10-24 | $16.71 | $16.71 | $16.70 | $16.70 | $16.61 | 300 |
| 2022-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 14 |
| 2022-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 0 |
| 2022-10-19 | $16.95 | $17.00 | $16.95 | $17.00 | $16.91 | 200 |
| 2022-10-18 | $16.75 | $16.75 | $16.74 | $16.75 | $16.66 | 1,400 |
| 2022-10-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 255 |
| 2022-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 245 |
| 2022-10-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 60 |
| 2022-10-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 104 |
| 2022-10-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-10-07 | $17.38 | $17.38 | $17.25 | $17.25 | $17.25 | 400 |
| 2022-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 185 |
| 2022-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-30 | $17.50 | $18.01 | $17.50 | $17.50 | $17.50 | 10 |
| 2022-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2022-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 57 |
| 2022-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,068 |
| 2022-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-19 | $17.12 | $17.12 | $17.00 | $17.00 | $17.00 | 1,068 |
| 2022-09-16 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 63 |
| 2022-09-15 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2022-09-14 | $17.01 | $17.75 | $17.01 | $17.12 | $17.12 | 456 |
| 2022-09-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 96 |
| 2022-09-09 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 533 |
| 2022-09-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 64 |
| 2022-09-07 | $17.50 | $17.59 | $16.91 | $17.59 | $17.59 | 835 |
| 2022-09-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 300 |
| 2022-09-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 300 |
| 2022-08-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-08-30 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-08-29 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 196 |
| 2022-08-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-08-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-08-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 196 |
| 2022-08-23 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-08-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 386 |
| 2022-08-19 | $16.98 | $16.98 | $16.81 | $16.81 | $16.81 | 474 |
| 2022-08-18 | $16.98 | $16.98 | $16.81 | $16.81 | $16.81 | 250 |
| 2022-08-17 | $16.81 | $17.17 | $16.81 | $17.17 | $17.17 | 628 |
| 2022-08-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-08-15 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 100 |
| 2022-08-12 | $17.17 | $17.17 | $16.97 | $16.97 | $16.97 | 301 |
| 2022-08-11 | $16.85 | $17.00 | $16.85 | $17.00 | $17.00 | 1,551 |
| 2022-08-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 402 |
| 2022-08-09 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 646 |
| 2022-08-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2022-08-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 199 |
| 2022-08-04 | $16.75 | $16.75 | $16.66 | $16.73 | $16.73 | 2,283 |
| 2022-08-03 | $16.80 | $16.80 | $16.70 | $16.70 | $16.70 | 1,540 |
| 2022-08-02 | $16.81 | $16.91 | $16.80 | $16.80 | $16.71 | 2,463 |
| 2022-08-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 2,000 |
| 2022-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 171 |
| 2022-07-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 0 |
| 2022-07-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 612 |
| 2022-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.16 | 0 |
| 2022-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.16 | 5 |
| 2022-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.16 | 180 |
| 2022-07-21 | $16.99 | $16.99 | $16.81 | $16.81 | $16.72 | 300 |
| 2022-07-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 136 |
| 2022-07-19 | $16.81 | $17.08 | $16.81 | $17.08 | $16.99 | 1,000 |
| 2022-07-18 | $17.32 | $17.32 | $17.32 | $17.32 | $17.23 | 0 |
| 2022-07-15 | $17.32 | $17.32 | $17.32 | $17.32 | $17.23 | 100 |
| 2022-07-14 | $16.82 | $17.03 | $16.81 | $17.03 | $16.94 | 4,409 |
| 2022-07-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.34 | 0 |
| 2022-07-12 | $17.43 | $17.43 | $17.43 | $17.43 | $17.34 | 0 |
| 2022-07-11 | $17.43 | $17.43 | $17.43 | $17.43 | $17.34 | 102 |
| 2022-07-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.34 | 223 |
| 2022-07-07 | $17.45 | $17.45 | $17.45 | $17.45 | $17.36 | 0 |
| 2022-07-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.36 | 0 |
| 2022-07-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.36 | 0 |
| 2022-07-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.36 | 312 |
| 2022-06-30 | $17.14 | $17.14 | $17.14 | $17.14 | $17.04 | 0 |
| 2022-06-29 | $17.55 | $17.55 | $16.96 | $17.14 | $17.04 | 434 |
| 2022-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 1,500 |
| 2022-06-27 | $16.96 | $17.26 | $16.96 | $17.26 | $17.16 | 632 |
| 2022-06-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 169 |
| 2022-06-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 100 |
| 2022-06-22 | $17.15 | $17.15 | $17.00 | $17.00 | $16.91 | 2,693 |
| 2022-06-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 0 |
| 2022-06-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 50 |
| 2022-06-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 0 |
| 2022-06-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 0 |
| 2022-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 59 |
| 2022-06-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.65 | 329 |
| 2022-06-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.84 | 100 |
| 2022-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 13 |
| 2022-06-08 | $17.50 | $18.00 | $17.15 | $18.00 | $17.90 | 1,000 |
| 2022-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 1 |
| 2022-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 162 |
| 2022-06-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 64 |
| 2022-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 63 |
| 2022-06-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 200 |
| 2022-05-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 0 |
| 2022-05-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 168 |
| 2022-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 1,000 |
| 2022-05-25 | $17.75 | $17.75 | $17.50 | $17.75 | $17.65 | 1,100 |
| 2022-05-24 | $17.97 | $17.97 | $17.97 | $17.97 | $17.87 | 0 |
| 2022-05-23 | $17.35 | $17.97 | $17.35 | $17.97 | $17.87 | 344 |
| 2022-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 100 |
| 2022-05-19 | $17.35 | $17.35 | $17.30 | $17.30 | $17.21 | 15,066 |
| 2022-05-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 350 |
| 2022-05-17 | $17.06 | $17.06 | $17.06 | $17.06 | $16.97 | 1,000 |
| 2022-05-16 | $17.10 | $17.10 | $17.06 | $17.06 | $16.97 | 1,934 |
| 2022-05-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 571 |
| 2022-05-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.40 | 149 |
| 2022-05-11 | $17.55 | $17.75 | $17.31 | $17.49 | $17.40 | 6,851 |
| 2022-05-10 | $18.50 | $18.50 | $17.56 | $17.56 | $17.47 | 3,226 |
| 2022-05-09 | $18.50 | $18.50 | $17.55 | $17.55 | $17.46 | 627 |
| 2022-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 76 |
| 2022-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 85 |
| 2022-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 0 |
| 2022-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 0 |
| 2022-05-02 | $17.65 | $18.00 | $17.65 | $18.00 | $17.90 | 552 |
| 2022-04-29 | $18.25 | $18.25 | $17.65 | $17.65 | $17.47 | 1,189 |
| 2022-04-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 0 |
| 2022-04-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 0 |
| 2022-04-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 0 |
| 2022-04-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 100 |
| 2022-04-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.57 | 1,050 |
| 2022-04-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 0 |
| 2022-04-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.42 | 74 |
| 2022-04-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.42 | 0 |
| 2022-04-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.42 | 74 |
| 2022-04-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.42 | 0 |
| 2022-04-13 | $18.45 | $18.45 | $17.60 | $17.60 | $17.42 | 550 |
| 2022-04-12 | $17.75 | $17.99 | $17.75 | $17.80 | $17.62 | 30,011 |
| 2022-04-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.06 | 99 |
| 2022-04-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.06 | 0 |
| 2022-04-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.06 | 0 |
| 2022-04-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.06 | 0 |
| 2022-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.06 | 1 |
| 2022-04-04 | $18.00 | $18.25 | $18.00 | $18.25 | $18.06 | 400 |
| 2022-04-01 | $18.00 | $18.00 | $17.35 | $18.00 | $17.81 | 1,989 |
| 2022-03-31 | $17.98 | $18.00 | $17.98 | $18.00 | $17.81 | 1,473 |
| 2022-03-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.79 | 189 |
| 2022-03-29 | $17.70 | $17.75 | $17.51 | $17.75 | $17.57 | 3,300 |
| 2022-03-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 0 |
| 2022-03-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 5 |
| 2022-03-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 0 |
| 2022-03-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 0 |
| 2022-03-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 0 |
| 2022-03-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 261 |
| 2022-03-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.77 | 261 |
| 2022-03-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 61 |
| 2022-03-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 0 |
| 2022-03-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 4 |
| 2022-03-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 0 |
| 2022-03-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 93 |
| 2022-03-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.21 | 0 |
| 2022-03-09 | $17.57 | $18.40 | $17.57 | $18.40 | $18.21 | 406 |
| 2022-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 0 |
| 2022-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 0 |
| 2022-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 166 |
| 2022-03-03 | $19.55 | $19.55 | $18.00 | $18.00 | $17.81 | 400 |
| 2022-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 26 |
| 2022-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 200 |
| 2022-02-28 | $19.50 | $19.50 | $18.00 | $18.00 | $17.81 | 493 |
| 2022-02-25 | $18.50 | $19.69 | $18.50 | $19.69 | $19.49 | 508 |
| 2022-02-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 225 |
| 2022-02-23 | $19.69 | $19.69 | $19.50 | $19.50 | $19.30 | 500 |
| 2022-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.30 | 202 |
| 2022-02-18 | $19.00 | $19.70 | $17.55 | $19.70 | $19.50 | 884 |
| 2022-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 50 |
| 2022-02-16 | $17.55 | $19.00 | $17.55 | $18.50 | $18.31 | 530 |
| 2022-02-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.12 | 0 |
| 2022-02-14 | $17.50 | $17.50 | $17.30 | $17.30 | $17.12 | 684 |
| 2022-02-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.72 | 1,598 |
| 2022-02-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.72 | 1,120 |
| 2022-02-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.70 | 109 |
| 2022-02-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.70 | 793 |
| 2022-02-07 | $17.87 | $17.88 | $17.87 | $17.88 | $17.70 | 636 |
| 2022-02-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.33 | 194 |
| 2022-02-03 | $17.60 | $17.60 | $17.50 | $17.50 | $17.32 | 630 |
| 2022-02-02 | $18.00 | $18.00 | $17.70 | $17.80 | $17.62 | 751 |
| 2022-02-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.63 | 30 |
| 2022-01-31 | $18.20 | $18.91 | $18.20 | $18.91 | $18.63 | 4,690 |
| 2022-01-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.14 | 56 |
| 2022-01-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.14 | 0 |
| 2022-01-26 | $17.97 | $18.42 | $17.65 | $18.42 | $18.14 | 866 |
| 2022-01-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.54 | 0 |
| 2022-01-24 | $17.95 | $17.95 | $17.60 | $17.80 | $17.54 | 3,676 |
| 2022-01-21 | $19.00 | $20.00 | $18.50 | $18.50 | $18.23 | 2,164 |
| 2022-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.72 | 0 |
| 2022-01-19 | $18.75 | $19.00 | $18.75 | $18.75 | $18.47 | 780 |
| 2022-01-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 809 |
| 2022-01-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 0 |
| 2022-01-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 809 |
| 2022-01-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.13 | 0 |
| 2022-01-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.13 | 95 |
| 2022-01-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.13 | 61 |
| 2022-01-07 | $18.19 | $18.40 | $18.19 | $18.40 | $18.13 | 1,236 |
| 2022-01-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.93 | 254 |
| 2022-01-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.12 | 9 |
| 2022-01-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.12 | 0 |
| 2022-01-03 | $18.38 | $18.39 | $18.38 | $18.39 | $18.12 | 2,700 |
| 2021-12-31 | $17.95 | $18.40 | $17.95 | $18.40 | $18.13 | 1,965 |
| 2021-12-30 | $17.95 | $18.20 | $17.95 | $18.20 | $17.93 | 1,570 |
| 2021-12-29 | $18.15 | $18.40 | $17.95 | $18.40 | $18.13 | 1,600 |
| 2021-12-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 0 |
| 2021-12-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 100 |
| 2021-12-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 322 |
| 2021-12-22 | $17.95 | $18.30 | $17.95 | $18.30 | $18.03 | 360 |
| 2021-12-21 | $18.36 | $18.36 | $18.36 | $18.36 | $18.08 | 150 |
| 2021-12-20 | $18.18 | $18.18 | $18.18 | $18.18 | $17.91 | 0 |
| 2021-12-17 | $17.90 | $18.18 | $17.80 | $18.18 | $17.91 | 2,046 |
| 2021-12-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.18 | 0 |
| 2021-12-15 | $18.00 | $18.45 | $18.00 | $18.45 | $18.18 | 272 |
| 2021-12-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.22 | 0 |
| 2021-12-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.22 | 96 |
| 2021-12-10 | $18.15 | $18.49 | $18.15 | $18.49 | $18.22 | 356 |
| 2021-12-09 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 161 |
| 2021-12-08 | $18.59 | $18.59 | $18.15 | $18.15 | $17.88 | 200 |
| 2021-12-07 | $18.25 | $18.33 | $18.15 | $18.33 | $18.05 | 865 |
| 2021-12-06 | $18.46 | $18.46 | $18.00 | $18.00 | $17.73 | 2,489 |
| 2021-12-03 | $18.75 | $18.75 | $18.50 | $18.58 | $18.31 | 1,626 |
| 2021-12-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.59 | 0 |
| 2021-12-01 | $18.87 | $18.87 | $18.87 | $18.87 | $18.59 | 104 |
| 2021-11-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.62 | 100 |
| 2021-11-29 | $18.76 | $18.98 | $18.69 | $18.98 | $18.70 | 3,106 |
| 2021-11-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.52 | 63 |
| 2021-11-24 | $19.05 | $19.05 | $18.66 | $18.80 | $18.52 | 6,538 |
| 2021-11-23 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 0 |
| 2021-11-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 0 |
| 2021-11-19 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 0 |
| 2021-11-18 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 1 |
| 2021-11-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 0 |
| 2021-11-16 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 100 |
| 2021-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 0 |
| 2021-11-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 307 |
| 2021-11-11 | $20.14 | $20.14 | $19.80 | $20.00 | $19.71 | 790 |
| 2021-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 425 |
| 2021-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 601 |
| 2021-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 34 |
| 2021-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 126 |
| 2021-11-04 | $19.00 | $20.00 | $19.00 | $20.00 | $19.71 | 300 |
| 2021-11-03 | $18.99 | $18.99 | $18.79 | $18.79 | $18.51 | 332 |
| 2021-11-02 | $18.75 | $18.75 | $18.50 | $18.50 | $18.23 | 1,100 |
| 2021-11-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.18 | 0 |
| 2021-10-29 | $18.45 | $18.70 | $18.38 | $18.45 | $18.10 | 2,863 |
| 2021-10-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.10 | 200 |
| 2021-10-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.03 | 100 |
| 2021-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $17.90 | 615 |
| 2021-10-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.90 | 1,995 |
| 2021-10-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 200 |
| 2021-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 2,047 |
| 2021-10-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 1,225 |
| 2021-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 633 |
| 2021-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 1,020 |
| 2021-10-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.39 | 157 |
| 2021-10-14 | $18.31 | $18.31 | $18.31 | $18.31 | $17.96 | 0 |
| 2021-10-13 | $18.31 | $18.31 | $18.31 | $18.31 | $17.96 | 0 |
| 2021-10-12 | $18.38 | $18.38 | $18.31 | $18.31 | $17.96 | 380 |
| 2021-10-11 | $18.19 | $18.19 | $18.19 | $18.19 | $17.84 | 199 |
| 2021-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.15 | 0 |
| 2021-10-07 | $17.52 | $18.50 | $17.52 | $18.50 | $18.15 | 2,350 |
| 2021-10-06 | $17.49 | $17.55 | $17.40 | $17.50 | $17.17 | 13,207 |
| 2021-10-05 | $17.00 | $17.49 | $17.00 | $17.49 | $17.16 | 300 |
| 2021-10-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.21 | 0 |
| 2021-10-01 | $17.20 | $17.55 | $17.20 | $17.54 | $17.21 | 7,493 |
| 2021-09-30 | $17.47 | $17.47 | $17.20 | $17.20 | $16.87 | 394 |
| 2021-09-29 | $17.20 | $17.20 | $17.20 | $17.20 | $16.87 | 200 |
| 2021-09-28 | $17.25 | $17.25 | $17.00 | $17.20 | $16.87 | 700 |
| 2021-09-27 | $17.00 | $17.25 | $17.00 | $17.25 | $16.92 | 1,600 |
| 2021-09-24 | $17.00 | $17.50 | $16.70 | $17.50 | $17.17 | 601 |
| 2021-09-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 0 |
| 2021-09-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 0 |
| 2021-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 1 |
| 2021-09-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 0 |
| 2021-09-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 2,535 |
| 2021-09-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 0 |
| 2021-09-15 | $17.00 | $17.25 | $17.00 | $17.25 | $16.92 | 487 |
| 2021-09-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.12 | 30 |
| 2021-09-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.12 | 103 |
| 2021-09-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 1 |
| 2021-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 3,764 |
| 2021-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 525 |
| 2021-09-07 | $16.70 | $17.00 | $16.70 | $17.00 | $16.68 | 1,400 |
| 2021-09-03 | $16.78 | $17.00 | $16.75 | $17.00 | $16.68 | 1,300 |
| 2021-09-02 | $16.95 | $17.00 | $16.71 | $16.75 | $16.43 | 14,054 |
| 2021-09-01 | $16.85 | $16.85 | $16.75 | $16.75 | $16.43 | 12,300 |
| 2021-08-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.61 | 0 |
| 2021-08-30 | $16.75 | $16.93 | $16.75 | $16.93 | $16.61 | 445 |
| 2021-08-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.43 | 0 |
| 2021-08-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.43 | 100 |
| 2021-08-25 | $16.42 | $16.42 | $16.42 | $16.42 | $16.10 | 0 |
| 2021-08-24 | $16.42 | $16.42 | $16.42 | $16.42 | $16.10 | 0 |
| 2021-08-23 | $16.75 | $16.75 | $16.35 | $16.42 | $16.10 | 7,135 |
| 2021-08-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.28 | 1,871 |
| 2021-08-19 | $16.60 | $16.63 | $16.50 | $16.63 | $16.31 | 14,466 |
| 2021-08-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.28 | 6,013 |
| 2021-08-17 | $16.75 | $16.75 | $15.75 | $16.27 | $15.96 | 996 |
| 2021-08-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 0 |
| 2021-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 431 |
| 2021-08-12 | $17.00 | $17.00 | $16.20 | $16.88 | $16.55 | 1,403 |
| 2021-08-11 | $16.60 | $16.90 | $16.60 | $16.90 | $16.58 | 1,296 |
| 2021-08-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.28 | 13 |
| 2021-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.28 | 278 |
| 2021-08-06 | $15.65 | $16.70 | $15.65 | $15.75 | $15.45 | 7,146 |
| 2021-08-05 | $15.80 | $17.00 | $15.65 | $17.00 | $16.68 | 1,150 |
| 2021-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 0 |
| 2021-08-03 | $17.00 | $17.00 | $16.80 | $17.00 | $16.68 | 1,144 |
| 2021-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.11 | 5,440 |
| 2021-07-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.11 | 100 |
| 2021-07-29 | $16.08 | $16.48 | $16.08 | $16.48 | $16.09 | 283 |
| 2021-07-28 | $15.70 | $16.15 | $15.70 | $16.15 | $15.77 | 843 |
| 2021-07-27 | $15.75 | $15.95 | $15.70 | $15.70 | $15.33 | 3,606 |
| 2021-07-26 | $15.50 | $15.95 | $15.50 | $15.95 | $15.57 | 6,121 |
| 2021-07-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 71 |
| 2021-07-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 50 |
| 2021-07-21 | $15.90 | $15.90 | $15.50 | $15.50 | $15.13 | 457 |
| 2021-07-20 | $15.50 | $15.95 | $15.50 | $15.50 | $15.13 | 767 |
| 2021-07-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 0 |
| 2021-07-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 0 |
| 2021-07-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 0 |
| 2021-07-14 | $15.15 | $15.70 | $15.15 | $15.70 | $15.33 | 383 |
| 2021-07-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.79 | 270 |
| 2021-07-12 | $15.25 | $15.70 | $15.25 | $15.70 | $15.33 | 209 |
| 2021-07-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 71 |
| 2021-07-08 | $15.05 | $15.70 | $15.05 | $15.70 | $15.33 | 230 |
| 2021-07-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 0 |
| 2021-07-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 10 |
| 2021-07-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 0 |
| 2021-07-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 100 |
| 2021-06-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2021-06-29 | $15.90 | $15.90 | $15.85 | $15.85 | $15.48 | 971 |
| 2021-06-28 | $14.20 | $16.34 | $14.00 | $15.30 | $14.94 | 1,454 |
| 2021-06-25 | $14.50 | $14.90 | $14.50 | $14.90 | $14.55 | 349 |
| 2021-06-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-21 | $14.00 | $14.90 | $13.75 | $14.90 | $14.55 | 828 |
| 2021-06-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 488 |
| 2021-06-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 488 |
| 2021-06-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 3 |
| 2021-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2021-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 50 |
| 2021-06-07 | $14.85 | $14.90 | $14.85 | $14.90 | $14.55 | 746 |
| 2021-06-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2021-06-03 | $14.44 | $14.68 | $14.44 | $14.50 | $14.16 | 500 |
| 2021-06-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.87 | 0 |
| 2021-06-01 | $13.95 | $14.20 | $13.95 | $14.20 | $13.87 | 3,350 |
| 2021-05-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.43 | 80 |
| 2021-05-27 | $13.75 | $13.95 | $13.75 | $13.75 | $13.43 | 2,001 |
| 2021-05-26 | $13.52 | $13.52 | $13.52 | $13.52 | $13.20 | 1,944 |
| 2021-05-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.43 | 4,005 |
| 2021-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 0 |
| 2021-05-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 13,012 |
| 2021-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 865 |
| 2021-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 6,500 |
| 2021-05-18 | $13.51 | $13.51 | $13.50 | $13.50 | $13.18 | 200 |
| 2021-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 0 |
| 2021-05-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 190 |
| 2021-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 100 |
| 2021-05-12 | $13.00 | $13.50 | $13.00 | $13.50 | $13.18 | 400 |
| 2021-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 2,184 |
| 2021-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 12 |
| 2021-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 93 |
| 2021-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 1 |
| 2021-05-05 | $13.50 | $13.71 | $13.30 | $13.50 | $13.18 | 858 |
| 2021-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 3 |
| 2021-05-03 | $13.50 | $13.50 | $12.75 | $13.50 | $13.18 | 2,151 |
| 2021-04-30 | $13.48 | $13.50 | $13.48 | $13.50 | $13.10 | 700 |
| 2021-04-29 | $13.00 | $13.28 | $13.00 | $13.28 | $12.89 | 3,909 |
| 2021-04-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2021-04-27 | $12.99 | $13.00 | $12.64 | $13.00 | $12.62 | 2,111 |
| 2021-04-26 | $12.55 | $13.00 | $12.55 | $13.00 | $12.62 | 4,710 |
| 2021-04-23 | $12.50 | $12.90 | $12.50 | $12.50 | $12.13 | 8,486 |
| 2021-04-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.15 | 10 |
| 2021-04-21 | $12.61 | $12.62 | $12.52 | $12.52 | $12.15 | 1,505 |
| 2021-04-20 | $12.51 | $12.51 | $12.50 | $12.50 | $12.13 | 1,501 |
| 2021-04-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.33 | 188 |
| 2021-04-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.33 | 0 |
| 2021-04-15 | $12.52 | $12.70 | $12.52 | $12.70 | $12.33 | 1,009 |
| 2021-04-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.54 | 11 |
| 2021-04-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.54 | 189 |
| 2021-04-12 | $12.91 | $12.92 | $12.91 | $12.92 | $12.54 | 625 |
| 2021-04-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2021-04-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2021-04-07 | $12.90 | $12.91 | $12.90 | $12.90 | $12.52 | 900 |
| 2021-04-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 205 |
| 2021-04-05 | $12.99 | $13.00 | $12.99 | $13.00 | $12.62 | 445 |
| 2021-04-01 | $12.51 | $13.00 | $12.51 | $13.00 | $12.62 | 253 |
| 2021-03-31 | $13.07 | $13.07 | $13.07 | $13.07 | $12.69 | 4 |
| 2021-03-30 | $12.99 | $13.07 | $12.99 | $13.07 | $12.69 | 980 |
| 2021-03-29 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 100 |
| 2021-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 221 |
| 2021-03-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2021-03-24 | $12.76 | $12.76 | $12.75 | $12.75 | $12.38 | 200 |
| 2021-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 0 |
| 2021-03-22 | $12.76 | $12.76 | $12.50 | $12.50 | $12.13 | 1,400 |
| 2021-03-19 | $12.80 | $12.80 | $12.55 | $12.55 | $12.18 | 1,897 |
| 2021-03-18 | $12.90 | $12.90 | $12.86 | $12.86 | $12.48 | 2,000 |
| 2021-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 200 |
| 2021-03-12 | $12.55 | $13.00 | $12.55 | $12.92 | $12.54 | 1,404 |
| 2021-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 165 |
| 2021-03-10 | $13.00 | $13.50 | $13.00 | $13.50 | $13.10 | 203 |
| 2021-03-09 | $13.62 | $13.62 | $12.64 | $12.64 | $12.27 | 666 |
| 2021-03-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.22 | 0 |
| 2021-03-05 | $12.71 | $13.63 | $12.64 | $13.62 | $13.22 | 2,053 |
| 2021-03-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 0 |
| 2021-03-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 0 |
| 2021-03-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 12 |
| 2021-03-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 70 |
| 2021-02-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 50 |
| 2021-02-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 1,845 |
| 2021-02-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 200 |
| 2021-02-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 0 |
| 2021-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 200 |
| 2021-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 80 |
| 2021-02-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 2,501 |
| 2021-02-17 | $13.50 | $13.65 | $13.50 | $13.50 | $13.10 | 2,501 |
| 2021-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 45 |
| 2021-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2021-02-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 10 |
| 2021-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 11 |
| 2021-02-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.55 | 11 |
| 2021-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 78 |
| 2021-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 5 |
| 2021-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2021-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2021-02-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.62 | 0 |
| 2021-02-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.55 | 200 |
| 2021-01-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.74 | 103 |
| 2021-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 15 |
| 2021-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 0 |
| 2021-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 4 |
| 2021-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 18 |
| 2021-01-22 | $11.55 | $13.50 | $11.55 | $13.50 | $13.03 | 1,190 |
| 2021-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.55 | 210 |
| 2021-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.55 | 0 |
| 2021-01-19 | $12.25 | $13.00 | $12.25 | $13.00 | $12.55 | 1,730 |
| 2021-01-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.79 | 0 |
| 2021-01-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.79 | 3 |
| 2021-01-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.79 | 150 |
| 2021-01-12 | $12.50 | $13.25 | $12.50 | $13.25 | $12.79 | 3,403 |
| 2021-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.07 | 300 |
| 2021-01-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.07 | 2 |
| 2021-01-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.07 | 0 |
| 2021-01-06 | $12.50 | $12.50 | $12.30 | $12.50 | $12.07 | 750 |
| 2021-01-05 | $11.80 | $12.00 | $11.80 | $12.00 | $11.59 | 200 |
| 2021-01-04 | $11.25 | $11.25 | $11.20 | $11.20 | $10.81 | 701 |
| 2020-12-31 | $12.25 | $12.31 | $12.25 | $12.31 | $11.88 | 302 |
| 2020-12-30 | $11.85 | $12.13 | $11.55 | $11.55 | $11.15 | 1,680 |
| 2020-12-29 | $11.81 | $11.95 | $11.80 | $11.90 | $11.49 | 1,665 |
| 2020-12-28 | $11.70 | $11.80 | $11.70 | $11.80 | $11.39 | 468 |
| 2020-12-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.30 | 46 |
| 2020-12-23 | $11.26 | $11.70 | $11.26 | $11.70 | $11.30 | 1,395 |
| 2020-12-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.86 | 0 |
| 2020-12-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.86 | 0 |
| 2020-12-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.86 | 500 |
| 2020-12-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.54 | 100 |
| 2020-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 100 |
| 2020-12-15 | $12.19 | $12.19 | $11.11 | $11.50 | $11.10 | 7,629 |
| 2020-12-14 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 258 |
| 2020-12-11 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 2 |
| 2020-12-10 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 0 |
| 2020-12-09 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 340 |
| 2020-12-08 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 0 |
| 2020-12-07 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 107 |
| 2020-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.83 | 500 |
| 2020-12-03 | $12.35 | $12.50 | $12.35 | $12.50 | $12.07 | 1,546 |
| 2020-12-02 | $12.40 | $12.50 | $12.33 | $12.40 | $11.97 | 2,435 |
| 2020-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 2,693 |
| 2020-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 87 |
| 2020-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 2 |
| 2020-11-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 86 |
| 2020-11-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 75 |
| 2020-11-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 294 |
| 2020-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 10 |
| 2020-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 392 |
| 2020-11-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.59 | 215 |
| 2020-11-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.54 | 0 |
| 2020-11-16 | $11.61 | $11.95 | $11.00 | $11.95 | $11.54 | 2,077 |
| 2020-11-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.10 | 120 |
| 2020-11-12 | $11.40 | $11.50 | $11.40 | $11.50 | $11.10 | 600 |
| 2020-11-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.01 | 300 |
| 2020-11-10 | $10.65 | $11.00 | $10.65 | $11.00 | $10.62 | 1,008 |
| 2020-11-09 | $9.75 | $10.50 | $9.75 | $10.50 | $10.14 | 5,612 |
| 2020-11-06 | $9.74 | $9.75 | $9.74 | $9.75 | $9.41 | 2,502 |
| 2020-11-05 | $9.75 | $9.75 | $9.70 | $9.75 | $9.41 | 1,241 |
| 2020-11-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.35 | 0 |
| 2020-11-03 | $9.75 | $9.75 | $9.68 | $9.68 | $9.35 | 4,186 |
| 2020-11-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.41 | 0 |
| 2020-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.41 | 2 |
| 2020-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 620 |
| 2020-10-26 | $9.73 | $9.75 | $9.73 | $9.75 | $9.35 | 640 |
| 2020-10-23 | $9.75 | $9.90 | $9.75 | $9.75 | $9.35 | 2,100 |
| 2020-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 4,270 |
| 2020-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 3,700 |
| 2020-10-20 | $9.75 | $9.75 | $9.70 | $9.70 | $9.30 | 341 |
| 2020-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 526 |
| 2020-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 126 |
| 2020-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 111 |
| 2020-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 161 |
| 2020-10-13 | $9.75 | $9.75 | $9.66 | $9.66 | $9.26 | 1,100 |
| 2020-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 215 |
| 2020-10-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-10-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 1,395 |
| 2020-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 100 |
| 2020-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 800 |
| 2020-10-05 | $9.67 | $9.70 | $9.66 | $9.66 | $9.26 | 1,189 |
| 2020-10-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.31 | 6 |
| 2020-10-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.31 | 650 |
| 2020-09-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.31 | 800 |
| 2020-09-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.32 | 809 |
| 2020-09-28 | $9.75 | $9.80 | $9.75 | $9.80 | $9.39 | 1,006 |
| 2020-09-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-09-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-09-23 | $10.00 | $10.00 | $9.75 | $9.75 | $9.35 | 705 |
| 2020-09-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 129 |
| 2020-09-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 296 |
| 2020-09-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 111 |
| 2020-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 0 |
| 2020-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 673 |
| 2020-09-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.21 | 200 |
| 2020-09-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
| 2020-09-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 2 |
| 2020-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
| 2020-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
| 2020-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
| 2020-09-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 200 |
| 2020-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 300 |
| 2020-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 25 |
| 2020-08-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-08-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-08-25 | $9.76 | $9.76 | $9.75 | $9.75 | $9.35 | 1,753 |
| 2020-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.44 | 0 |
| 2020-08-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.44 | 175 |
| 2020-08-20 | $9.85 | $9.88 | $9.85 | $9.88 | $9.47 | 1,100 |
| 2020-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.41 | 100 |
| 2020-08-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 50 |
| 2020-08-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 0 |
| 2020-08-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 640 |
| 2020-08-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 0 |
| 2020-08-12 | $9.65 | $9.66 | $9.65 | $9.66 | $9.26 | 1,356 |
| 2020-08-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 542 |
| 2020-08-10 | $9.75 | $9.75 | $9.66 | $9.66 | $9.26 | 1,060 |
| 2020-08-07 | $9.99 | $9.99 | $9.98 | $9.99 | $9.58 | 1,016 |
| 2020-08-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 0 |
| 2020-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.35 | 116 |
| 2020-08-04 | $9.75 | $9.99 | $9.75 | $9.99 | $9.58 | 200 |
| 2020-08-03 | $9.75 | $9.85 | $9.75 | $9.85 | $9.44 | 304 |
| 2020-07-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.28 | 123 |
| 2020-07-30 | $9.82 | $9.82 | $9.75 | $9.75 | $9.28 | 1,824 |
| 2020-07-29 | $9.90 | $9.90 | $9.85 | $9.85 | $9.38 | 525 |
| 2020-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.38 | 579 |
| 2020-07-27 | $10.00 | $10.00 | $9.85 | $9.85 | $9.38 | 1,951 |
| 2020-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2020-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 311 |
| 2020-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2020-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 311 |
| 2020-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.47 | 21 |
| 2020-07-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.47 | 0 |
| 2020-07-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.47 | 300 |
| 2020-07-15 | $10.05 | $10.05 | $9.86 | $9.90 | $9.42 | 1,732 |
| 2020-07-14 | $10.05 | $10.05 | $10.00 | $10.05 | $9.57 | 1,094 |
| 2020-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 204 |
| 2020-07-10 | $10.30 | $10.30 | $10.01 | $10.25 | $9.76 | 900 |
| 2020-07-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.09 | 0 |
| 2020-07-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.09 | 329 |
| 2020-07-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.09 | 225 |
| 2020-07-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.04 | 0 |
| 2020-07-02 | $10.38 | $10.55 | $10.38 | $10.55 | $10.04 | 500 |
| 2020-07-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.09 | 0 |
| 2020-06-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.09 | 104 |
| 2020-06-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 196 |
| 2020-06-26 | $10.70 | $10.73 | $10.20 | $10.20 | $9.71 | 2,226 |
| 2020-06-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.18 | 0 |
| 2020-06-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.18 | 689 |
| 2020-06-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.18 | 100 |
| 2020-06-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.14 | 0 |
| 2020-06-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.14 | 100 |
| 2020-06-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.14 | 109 |
| 2020-06-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.99 | 11 |
| 2020-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.99 | 200 |
| 2020-06-15 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 0 |
| 2020-06-12 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 56 |
| 2020-06-11 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 0 |
| 2020-06-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 0 |
| 2020-06-09 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 0 |
| 2020-06-08 | $10.25 | $10.29 | $10.25 | $10.29 | $9.79 | 340 |
| 2020-06-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 330 |
| 2020-06-04 | $10.35 | $10.35 | $10.20 | $10.25 | $9.76 | 700 |
| 2020-06-03 | $10.30 | $10.40 | $10.30 | $10.35 | $9.85 | 27,086 |
| 2020-06-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2020-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2020-05-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2020-05-28 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2020-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2020-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 300 |
| 2020-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $9.66 | 100 |
| 2020-05-21 | $10.10 | $10.15 | $10.10 | $10.10 | $9.61 | 741 |
| 2020-05-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.61 | 0 |
| 2020-05-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.61 | 150 |
| 2020-05-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.35 | 0 |
| 2020-05-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.35 | 0 |
| 2020-05-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.35 | 0 |
| 2020-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.35 | 0 |
| 2020-05-12 | $10.00 | $10.00 | $9.82 | $9.82 | $9.35 | 2,064 |
| 2020-05-11 | $10.00 | $10.00 | $9.63 | $9.63 | $9.17 | 4,443 |
| 2020-05-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 14 |
| 2020-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 181 |
| 2020-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 205 |
| 2020-05-05 | $9.93 | $9.93 | $9.70 | $9.70 | $9.23 | 709 |
| 2020-05-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.45 | 7,856 |
| 2020-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.45 | 15,025 |
| 2020-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2020-04-29 | $9.65 | $10.00 | $9.62 | $10.00 | $9.45 | 14,200 |
| 2020-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.17 | 525 |
| 2020-04-27 | $9.85 | $9.85 | $9.74 | $9.74 | $9.21 | 2,400 |
| 2020-04-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.31 | 0 |
| 2020-04-23 | $9.85 | $9.85 | $9.71 | $9.85 | $9.31 | 2,875 |
| 2020-04-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.12 | 0 |
| 2020-04-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.12 | 550 |
| 2020-04-20 | $9.73 | $9.73 | $9.60 | $9.60 | $9.07 | 200 |
| 2020-04-17 | $9.65 | $9.65 | $9.60 | $9.60 | $9.07 | 1,300 |
| 2020-04-16 | $9.80 | $9.80 | $9.60 | $9.60 | $9.07 | 1,883 |
| 2020-04-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.40 | 100 |
| 2020-04-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.40 | 0 |
| 2020-04-13 | $9.85 | $9.95 | $9.85 | $9.95 | $9.40 | 953 |
| 2020-04-09 | $9.85 | $9.85 | $9.51 | $9.51 | $8.99 | 352 |
| 2020-04-08 | $9.51 | $9.51 | $9.51 | $9.51 | $8.99 | 85 |
| 2020-04-07 | $9.51 | $9.51 | $9.51 | $9.51 | $8.99 | 4 |
| 2020-04-06 | $9.71 | $9.71 | $9.51 | $9.51 | $8.99 | 820 |
| 2020-04-03 | $9.75 | $9.75 | $9.50 | $9.50 | $8.98 | 1,113 |
| 2020-04-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.22 | 0 |
| 2020-04-01 | $9.77 | $9.77 | $9.76 | $9.76 | $9.22 | 500 |
| 2020-03-31 | $10.40 | $10.40 | $10.40 | $10.40 | $9.83 | 350 |
| 2020-03-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.83 | 1,066 |
| 2020-03-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.83 | 1,350 |
| 2020-03-26 | $9.38 | $9.70 | $9.38 | $9.60 | $9.07 | 1,824 |
| 2020-03-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.74 | 1,000 |
| 2020-03-24 | $9.20 | $9.25 | $8.62 | $9.24 | $8.73 | 4,025 |
| 2020-03-23 | $10.00 | $10.25 | $8.01 | $9.29 | $8.78 | 5,467 |
| 2020-03-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.35 | 101 |
| 2020-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.40 | 42 |
| 2020-03-18 | $11.11 | $11.11 | $11.00 | $11.00 | $10.40 | 2,320 |
| 2020-03-17 | $11.11 | $11.11 | $11.11 | $11.11 | $10.50 | 302 |
| 2020-03-16 | $11.11 | $11.11 | $11.11 | $11.11 | $10.50 | 100 |
| 2020-03-13 | $11.56 | $11.74 | $11.56 | $11.74 | $11.10 | 800 |
| 2020-03-12 | $11.85 | $11.99 | $11.50 | $11.66 | $11.02 | 2,610 |
| 2020-03-11 | $11.91 | $12.17 | $11.82 | $11.85 | $11.20 | 1,634 |
| 2020-03-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.29 | 125 |
| 2020-03-09 | $12.41 | $12.45 | $11.91 | $11.91 | $11.26 | 4,754 |
| 2020-03-06 | $13.52 | $13.52 | $12.00 | $12.55 | $11.86 | 8,964 |
| 2020-03-05 | $13.65 | $13.65 | $13.62 | $13.62 | $12.87 | 2,270 |
| 2020-03-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.01 | 0 |
| 2020-03-03 | $13.85 | $13.85 | $13.76 | $13.76 | $13.01 | 2,000 |
| 2020-03-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.17 | 38 |
| 2020-02-28 | $14.02 | $14.02 | $13.76 | $13.93 | $13.17 | 3,829 |
| 2020-02-27 | $14.02 | $14.02 | $14.01 | $14.02 | $13.25 | 2,052 |
| 2020-02-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.25 | 200 |
| 2020-02-25 | $14.06 | $14.06 | $14.02 | $14.02 | $13.25 | 2,433 |
| 2020-02-24 | $14.17 | $14.17 | $14.11 | $14.11 | $13.34 | 300 |
| 2020-02-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.42 | 940 |
| 2020-02-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.42 | 461 |
| 2020-02-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.42 | 947 |
| 2020-02-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.47 | 387 |
| 2020-02-14 | $14.17 | $14.20 | $14.17 | $14.20 | $13.42 | 12,614 |
| 2020-02-13 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 87 |
| 2020-02-12 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 0 |
| 2020-02-11 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 251 |
| 2020-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 17,839 |
| 2020-02-07 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 16,883 |
| 2020-02-06 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 69 |
| 2020-02-05 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 6,756 |
| 2020-02-04 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 0 |
| 2020-02-03 | $14.24 | $14.24 | $14.24 | $14.24 | $13.46 | 0 |
| 2020-01-31 | $14.06 | $14.24 | $14.06 | $14.24 | $13.46 | 1,008 |
| 2020-01-30 | $14.12 | $14.12 | $14.12 | $14.12 | $13.28 | 498 |
| 2020-01-29 | $14.19 | $14.25 | $14.15 | $14.15 | $13.31 | 13,055 |
| 2020-01-28 | $14.19 | $14.25 | $14.05 | $14.12 | $13.28 | 8,699 |
| 2020-01-27 | $14.19 | $14.25 | $14.19 | $14.25 | $13.40 | 17,300 |
| 2020-01-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.31 | 3,500 |
| 2020-01-23 | $14.12 | $14.12 | $14.12 | $14.12 | $13.28 | 50 |
| 2020-01-22 | $14.12 | $14.12 | $14.12 | $14.12 | $13.28 | 0 |
| 2020-01-21 | $14.13 | $14.13 | $14.12 | $14.12 | $13.28 | 824 |
| 2020-01-17 | $14.14 | $14.15 | $14.14 | $14.15 | $13.31 | 2,500 |
| 2020-01-16 | $14.12 | $14.12 | $14.12 | $14.12 | $13.28 | 200 |
| 2020-01-15 | $14.11 | $14.11 | $14.11 | $14.11 | $13.27 | 200 |
| 2020-01-14 | $14.11 | $14.11 | $14.11 | $14.11 | $13.27 | 1,000 |
| 2020-01-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.31 | 251 |
| 2020-01-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.26 | 368 |
| 2020-01-09 | $14.05 | $14.07 | $14.05 | $14.05 | $13.21 | 15,517 |
| 2020-01-08 | $14.05 | $14.05 | $14.02 | $14.05 | $13.21 | 25,000 |
| 2020-01-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.21 | 12,772 |
| 2020-01-06 | $14.04 | $14.10 | $14.04 | $14.05 | $13.21 | 8,300 |
| 2020-01-03 | $14.05 | $14.13 | $14.04 | $14.04 | $13.21 | 1,579 |
| 2020-01-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.21 | 241 |
| 2019-12-31 | $14.10 | $14.10 | $14.10 | $14.10 | $13.26 | 100 |
| 2019-12-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.26 | 0 |
| 2019-12-27 | $14.00 | $14.10 | $14.00 | $14.10 | $13.26 | 546 |
| 2019-12-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.13 | 696 |
| 2019-12-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.13 | 0 |
| 2019-12-23 | $13.94 | $13.96 | $13.93 | $13.96 | $13.13 | 3,158 |
| 2019-12-20 | $13.93 | $13.93 | $13.93 | $13.93 | $13.10 | 367 |
| 2019-12-19 | $13.93 | $13.93 | $13.92 | $13.93 | $13.10 | 2,100 |
| 2019-12-18 | $13.92 | $13.94 | $13.92 | $13.94 | $13.11 | 1,822 |
| 2019-12-17 | $13.92 | $13.92 | $13.92 | $13.92 | $13.09 | 7,125 |
| 2019-12-16 | $13.93 | $13.94 | $13.93 | $13.94 | $13.11 | 2,000 |
| 2019-12-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.08 | 1,584 |
| 2019-12-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.11 | 50 |
| 2019-12-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.11 | 367 |
| 2019-12-10 | $13.94 | $13.94 | $13.87 | $13.87 | $13.05 | 300 |
| 2019-12-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.11 | 229 |
| 2019-12-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.11 | 313 |
| 2019-12-05 | $13.85 | $13.85 | $13.84 | $13.84 | $13.02 | 215 |
| 2019-12-04 | $13.95 | $13.95 | $13.86 | $13.86 | $13.04 | 32,650 |
| 2019-12-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.13 | 17 |
| 2019-12-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.13 | 181 |
| 2019-11-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.08 | 100 |
| 2019-11-27 | $13.80 | $13.80 | $13.77 | $13.77 | $12.95 | 1,200 |
| 2019-11-26 | $13.76 | $13.76 | $13.76 | $13.76 | $12.94 | 0 |
| 2019-11-25 | $13.76 | $13.76 | $13.76 | $13.76 | $12.94 | 85 |
| 2019-11-22 | $13.76 | $13.76 | $13.76 | $13.76 | $12.94 | 3,891 |
| 2019-11-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.03 | 2,115 |
| 2019-11-20 | $13.76 | $13.76 | $13.76 | $13.76 | $12.94 | 0 |
| 2019-11-19 | $13.76 | $13.76 | $13.76 | $13.76 | $12.94 | 300 |
| 2019-11-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.00 | 2,689 |
| 2019-11-15 | $13.96 | $13.96 | $13.82 | $13.82 | $13.00 | 3,093 |
| 2019-11-14 | $13.96 | $13.96 | $13.78 | $13.82 | $13.00 | 720 |
| 2019-11-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.01 | 0 |
| 2019-11-12 | $13.86 | $13.91 | $13.83 | $13.83 | $13.01 | 2,208 |
| 2019-11-11 | $13.88 | $13.88 | $13.87 | $13.87 | $13.05 | 2,284 |
| 2019-11-08 | $13.99 | $13.99 | $13.88 | $13.88 | $13.05 | 550 |
| 2019-11-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.05 | 0 |
| 2019-11-06 | $14.00 | $14.00 | $13.88 | $13.88 | $13.05 | 1,174 |
| 2019-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.17 | 0 |
| 2019-11-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.17 | 202 |
| 2019-11-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.16 | 1,398 |
| 2019-10-31 | $13.85 | $13.91 | $13.80 | $13.81 | $12.99 | 2,271 |
| 2019-10-30 | $13.94 | $13.94 | $13.85 | $13.94 | $13.11 | 1,709 |
| 2019-10-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.05 | 44 |
| 2019-10-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.05 | 3 |
| 2019-10-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.05 | 1,802 |
| 2019-10-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.05 | 200 |
| 2019-10-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 0 |
| 2019-10-22 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 0 |
| 2019-10-21 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 0 |
| 2019-10-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 0 |
| 2019-10-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 19,234 |
| 2019-10-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.05 | 3 |
| 2019-10-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.05 | 0 |
| 2019-10-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.05 | 523 |
| 2019-10-11 | $13.87 | $13.87 | $13.85 | $13.86 | $12.97 | 5,100 |
| 2019-10-10 | $13.85 | $13.85 | $13.85 | $13.85 | $12.96 | 153 |
| 2019-10-09 | $13.87 | $13.87 | $13.85 | $13.85 | $12.96 | 2,600 |
| 2019-10-08 | $13.86 | $13.95 | $13.86 | $13.91 | $13.02 | 1,100 |
| 2019-10-07 | $13.86 | $13.86 | $13.86 | $13.86 | $12.97 | 22 |
| 2019-10-04 | $13.90 | $13.90 | $13.86 | $13.86 | $12.97 | 592 |
| 2019-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 15 |
| 2019-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 0 |
| 2019-10-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 9,405 |
| 2019-09-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 800 |
| 2019-09-27 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 1,504 |
| 2019-09-26 | $13.92 | $13.92 | $13.92 | $13.92 | $13.03 | 1,021 |
| 2019-09-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.04 | 711 |
| 2019-09-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 0 |
| 2019-09-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 5 |
| 2019-09-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 79 |
| 2019-09-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 0 |
| 2019-09-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 0 |
| 2019-09-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 105 |
| 2019-09-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 527 |
| 2019-09-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 0 |
| 2019-09-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 0 |
| 2019-09-11 | $13.95 | $13.95 | $13.91 | $13.91 | $13.02 | 570 |
| 2019-09-10 | $13.78 | $13.90 | $13.78 | $13.90 | $13.01 | 756 |
| 2019-09-09 | $13.78 | $13.80 | $13.75 | $13.75 | $12.87 | 2,173 |
| 2019-09-06 | $13.80 | $13.80 | $13.76 | $13.76 | $12.88 | 460 |
| 2019-09-05 | $13.76 | $13.80 | $13.76 | $13.80 | $12.91 | 1,000 |
| 2019-09-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 17 |
| 2019-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 0 |
| 2019-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 0 |
| 2019-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 300 |
| 2019-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 0 |
| 2019-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.91 | 100 |
| 2019-08-26 | $13.85 | $13.85 | $13.75 | $13.77 | $12.89 | 6,418 |
| 2019-08-23 | $13.90 | $13.90 | $13.85 | $13.85 | $12.96 | 6,340 |
| 2019-08-22 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 10 |
| 2019-08-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 2,277 |
| 2019-08-20 | $13.93 | $14.00 | $13.92 | $14.00 | $13.10 | 1,400 |
| 2019-08-19 | $13.85 | $13.85 | $13.85 | $13.85 | $12.96 | 6,005 |
| 2019-08-16 | $13.86 | $13.90 | $13.86 | $13.90 | $13.01 | 389 |
| 2019-08-15 | $14.00 | $14.00 | $13.90 | $13.90 | $13.01 | 4,992 |
| 2019-08-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 63 |
| 2019-08-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 100 |
| 2019-08-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 276 |
| 2019-08-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.12 | 1,035 |
| 2019-08-08 | $14.05 | $14.05 | $14.00 | $14.02 | $13.12 | 4,638 |
| 2019-08-07 | $14.03 | $14.03 | $14.03 | $14.03 | $13.13 | 74 |
| 2019-08-06 | $14.19 | $14.30 | $14.03 | $14.03 | $13.13 | 4,200 |
| 2019-08-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.25 | 1,300 |
| 2019-08-02 | $14.16 | $14.16 | $14.16 | $14.16 | $13.25 | 1,324 |
| 2019-08-01 | $14.16 | $14.16 | $14.16 | $14.16 | $13.25 | 72 |
| 2019-07-31 | $14.16 | $14.16 | $14.15 | $14.16 | $13.25 | 6,343 |
| 2019-07-30 | $14.18 | $14.18 | $14.18 | $14.18 | $13.27 | 2,457 |
| 2019-07-29 | $14.15 | $14.15 | $14.12 | $14.12 | $13.21 | 4,000 |
| 2019-07-26 | $14.15 | $14.15 | $14.12 | $14.12 | $13.21 | 4,000 |
| 2019-07-25 | $14.15 | $14.15 | $14.15 | $14.15 | $13.24 | 100 |
| 2019-07-24 | $14.16 | $14.16 | $14.16 | $14.16 | $13.25 | 0 |
| 2019-07-23 | $14.16 | $14.16 | $14.16 | $14.16 | $13.19 | 145 |
| 2019-07-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.18 | 1,500 |
| 2019-07-19 | $14.13 | $14.13 | $14.13 | $14.13 | $13.16 | 1,400 |
| 2019-07-18 | $14.13 | $14.13 | $14.12 | $14.12 | $13.15 | 700 |
| 2019-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 0 |
| 2019-07-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 12,044 |
| 2019-07-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 40 |
| 2019-07-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 0 |
| 2019-07-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 0 |
| 2019-07-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 74 |
| 2019-07-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 0 |
| 2019-07-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.13 | 165 |
| 2019-07-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.06 | 875 |
| 2019-07-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.04 | 0 |
| 2019-07-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.04 | 100 |
| 2019-07-01 | $13.96 | $14.00 | $13.96 | $14.00 | $13.04 | 1,100 |
| 2019-06-28 | $13.92 | $13.92 | $13.92 | $13.92 | $12.96 | 0 |
| 2019-06-27 | $13.92 | $13.92 | $13.92 | $13.92 | $12.96 | 0 |
| 2019-06-26 | $13.92 | $13.92 | $13.92 | $13.92 | $12.96 | 500 |
| 2019-06-25 | $13.91 | $13.91 | $13.91 | $13.91 | $12.95 | 1,866 |
| 2019-06-24 | $13.83 | $13.83 | $13.83 | $13.83 | $12.88 | 0 |
| 2019-06-21 | $14.02 | $14.02 | $13.83 | $13.83 | $12.88 | 385 |
| 2019-06-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.06 | 204 |
| 2019-06-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.06 | 200 |
| 2019-06-18 | $14.03 | $14.03 | $14.02 | $14.02 | $13.06 | 1,814 |
| 2019-06-17 | $14.02 | $14.06 | $14.02 | $14.02 | $13.06 | 600 |
| 2019-06-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.10 | 290 |
| 2019-06-13 | $14.02 | $14.06 | $14.02 | $14.06 | $13.09 | 200 |
| 2019-06-12 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 0 |
| 2019-06-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 0 |
| 2019-06-07 | $14.02 | $14.06 | $14.01 | $14.01 | $13.05 | 1,334 |
| 2019-06-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 0 |
| 2019-06-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 0 |
| 2019-06-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 5 |
| 2019-06-03 | $14.01 | $14.01 | $14.01 | $14.01 | $13.05 | 305 |
| 2019-05-31 | $14.11 | $14.11 | $14.00 | $14.06 | $13.09 | 1,887 |
| 2019-05-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.18 | 109 |
| 2019-05-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.18 | 36 |
| 2019-05-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.18 | 0 |
| 2019-05-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.18 | 0 |
| 2019-05-23 | $14.07 | $14.15 | $14.00 | $14.15 | $13.18 | 1,500 |
| 2019-05-22 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 100 |
| 2019-05-21 | $14.07 | $14.07 | $14.07 | $14.07 | $13.10 | 10 |
| 2019-05-20 | $14.07 | $14.07 | $14.07 | $14.07 | $13.10 | 1,690 |
| 2019-05-17 | $14.06 | $14.07 | $14.06 | $14.07 | $13.10 | 1,137 |
| 2019-05-16 | $14.13 | $14.13 | $14.00 | $14.00 | $13.04 | 11,600 |
| 2019-05-15 | $14.12 | $14.12 | $14.12 | $14.12 | $13.15 | 0 |
| 2019-05-14 | $14.13 | $14.13 | $14.12 | $14.12 | $13.15 | 311 |
| 2019-05-13 | $14.14 | $14.14 | $14.12 | $14.12 | $13.15 | 400 |
| 2019-05-10 | $14.12 | $14.12 | $14.12 | $14.12 | $13.15 | 0 |
| 2019-05-09 | $14.16 | $14.16 | $14.12 | $14.12 | $13.15 | 1,074 |
| 2019-05-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.19 | 200 |
| 2019-05-07 | $14.20 | $14.20 | $14.16 | $14.16 | $13.19 | 2,000 |
| 2019-05-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.22 | 0 |
| 2019-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.22 | 2,956 |
| 2019-05-02 | $14.18 | $14.18 | $14.16 | $14.18 | $13.20 | 756 |
| 2019-05-01 | $14.15 | $14.18 | $14.15 | $14.16 | $13.19 | 1,457 |
| 2019-04-30 | $14.13 | $14.15 | $14.13 | $14.15 | $13.18 | 3,336 |
| 2019-04-29 | $14.12 | $14.12 | $14.12 | $14.12 | $13.15 | 100 |
| 2019-04-26 | $14.12 | $14.12 | $14.12 | $14.12 | $13.15 | 500 |
| 2019-04-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 0 |
| 2019-04-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 50 |
| 2019-04-23 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 0 |
| 2019-04-22 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 0 |
| 2019-04-18 | $14.19 | $14.19 | $14.11 | $14.11 | $13.14 | 4,174 |
| 2019-04-17 | $14.16 | $14.16 | $14.16 | $14.16 | $13.12 | 0 |
| 2019-04-16 | $14.16 | $14.16 | $14.16 | $14.16 | $13.12 | 101 |
| 2019-04-15 | $14.18 | $14.18 | $14.16 | $14.16 | $13.12 | 394 |
| 2019-04-12 | $14.17 | $14.20 | $14.17 | $14.20 | $13.16 | 523 |
| 2019-04-11 | $14.15 | $14.18 | $14.00 | $14.17 | $13.13 | 2,500 |
| 2019-04-10 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 15 |
| 2019-04-09 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 5,924 |
| 2019-04-08 | $14.15 | $14.18 | $14.15 | $14.15 | $13.11 | 300 |
| 2019-04-05 | $14.10 | $14.15 | $14.10 | $14.15 | $13.11 | 1,527 |
| 2019-04-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 0 |
| 2019-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 0 |
| 2019-04-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 1,133 |
| 2019-04-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 0 |
| 2019-03-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 233 |
| 2019-03-28 | $14.10 | $14.10 | $14.00 | $14.02 | $12.99 | 575 |
| 2019-03-27 | $13.87 | $14.25 | $13.87 | $14.25 | $13.20 | 440 |
| 2019-03-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 0 |
| 2019-03-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 1,152 |
| 2019-03-22 | $14.06 | $14.07 | $14.00 | $14.00 | $12.97 | 2,577 |
| 2019-03-21 | $14.08 | $14.08 | $14.08 | $14.08 | $13.05 | 0 |
| 2019-03-20 | $14.08 | $14.08 | $14.08 | $14.08 | $13.05 | 0 |
| 2019-03-19 | $14.08 | $14.08 | $14.08 | $14.08 | $13.05 | 500 |
| 2019-03-18 | $14.21 | $14.21 | $14.21 | $14.21 | $13.17 | 0 |
| 2019-03-15 | $14.00 | $14.21 | $14.00 | $14.21 | $13.17 | 300 |
| 2019-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 3,420 |
| 2019-03-13 | $14.05 | $14.05 | $14.00 | $14.00 | $12.97 | 7,344 |
| 2019-03-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 0 |
| 2019-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 401 |
| 2019-03-08 | $14.32 | $14.32 | $14.00 | $14.00 | $12.97 | 2,073 |
| 2019-03-07 | $14.28 | $14.28 | $14.28 | $14.28 | $13.23 | 0 |
| 2019-03-06 | $14.28 | $14.28 | $14.28 | $14.28 | $13.23 | 0 |
| 2019-03-05 | $14.28 | $14.28 | $14.28 | $14.28 | $13.23 | 0 |
| 2019-03-04 | $14.29 | $14.29 | $14.21 | $14.28 | $13.23 | 1,420 |
| 2019-03-01 | $14.30 | $14.30 | $14.30 | $14.30 | $13.25 | 319 |
| 2019-02-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 0 |
| 2019-02-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 0 |
| 2019-02-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 156 |
| 2019-02-25 | $14.50 | $14.50 | $14.32 | $14.32 | $13.27 | 1,577 |
| 2019-02-22 | $14.40 | $14.40 | $14.40 | $14.40 | $13.34 | 68 |
| 2019-02-20 | $14.40 | $14.40 | $14.40 | $14.40 | $13.34 | 123 |
| 2019-02-19 | $14.32 | $14.35 | $14.32 | $14.35 | $13.30 | 594 |
| 2019-02-15 | $14.33 | $14.33 | $14.33 | $14.33 | $13.28 | 0 |
| 2019-02-14 | $14.75 | $14.75 | $14.32 | $14.33 | $13.28 | 2,100 |
| 2019-02-13 | $14.34 | $14.34 | $14.33 | $14.33 | $13.28 | 887 |
| 2019-02-12 | $14.50 | $14.52 | $14.32 | $14.32 | $13.27 | 2,220 |
| 2019-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.44 | 2,879 |
| 2019-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.44 | 1,072 |
| 2019-02-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.43 | 52 |
| 2019-02-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.43 | 0 |
| 2019-02-05 | $14.71 | $14.71 | $14.35 | $14.49 | $13.43 | 5,312 |
| 2019-02-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 0 |
| 2019-02-01 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 1,567 |
| 2019-01-31 | $14.70 | $14.73 | $14.70 | $14.70 | $13.62 | 2,109 |
| 2019-01-30 | $14.45 | $14.68 | $14.45 | $14.68 | $13.60 | 1,183 |
| 2019-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 0 |
| 2019-01-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 0 |
| 2019-01-25 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 72 |
| 2019-01-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 35 |
| 2019-01-23 | $14.35 | $14.35 | $14.35 | $14.35 | $13.30 | 171 |
| 2019-01-22 | $14.38 | $14.38 | $14.35 | $14.35 | $13.23 | 700 |
| 2019-01-18 | $14.40 | $14.40 | $14.40 | $14.40 | $13.28 | 304 |
| 2019-01-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.14 | 500 |
| 2019-01-16 | $14.17 | $14.17 | $14.12 | $14.12 | $13.02 | 1,867 |
| 2019-01-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.00 | 0 |
| 2019-01-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.00 | 0 |
| 2019-01-11 | $14.07 | $14.10 | $14.07 | $14.10 | $13.00 | 335 |
| 2019-01-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.00 | 0 |
| 2019-01-09 | $14.24 | $14.24 | $14.10 | $14.10 | $13.00 | 2,962 |
| 2019-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.91 | 0 |
| 2019-01-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.91 | 2,000 |
| 2019-01-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.00 | 126 |
| 2019-01-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.00 | 1,000 |
| 2018-12-31 | $14.45 | $14.45 | $13.70 | $14.10 | $13.00 | 4,199 |
| 2018-12-28 | $14.00 | $14.25 | $13.90 | $14.25 | $13.14 | 3,605 |
| 2018-12-27 | $14.00 | $14.19 | $14.00 | $14.19 | $13.08 | 200 |
| 2018-12-26 | $14.21 | $14.21 | $14.00 | $14.00 | $12.91 | 633 |
| 2018-12-24 | $14.21 | $14.21 | $14.21 | $14.21 | $13.10 | 10 |
| 2018-12-21 | $14.21 | $14.21 | $14.21 | $14.21 | $13.10 | 0 |
| 2018-12-20 | $14.27 | $14.27 | $14.21 | $14.21 | $13.10 | 1,172 |
| 2018-12-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.14 | 603 |
| 2018-12-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.14 | 0 |
| 2018-12-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.14 | 600 |
| 2018-12-14 | $14.44 | $14.44 | $14.30 | $14.30 | $13.19 | 678 |
| 2018-12-13 | $14.32 | $14.32 | $14.32 | $14.32 | $13.20 | 500 |
| 2018-12-12 | $14.28 | $14.28 | $14.27 | $14.27 | $13.16 | 625 |
| 2018-12-11 | $14.70 | $14.70 | $14.54 | $14.54 | $13.41 | 436 |
| 2018-12-10 | $14.37 | $14.37 | $14.35 | $14.35 | $13.23 | 687 |
| 2018-12-07 | $14.45 | $14.45 | $14.42 | $14.42 | $13.30 | 410 |
| 2018-12-06 | $14.60 | $14.62 | $14.50 | $14.58 | $13.44 | 6,888 |
| 2018-12-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.56 | 1,675 |
| 2018-12-03 | $14.65 | $14.95 | $14.65 | $14.95 | $13.79 | 222 |
| 2018-11-30 | $14.95 | $14.95 | $14.95 | $14.95 | $13.79 | 170 |
| 2018-11-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.60 | 1,042 |
| 2018-11-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.60 | 200 |
| 2018-11-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2018-11-26 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 800 |
| 2018-11-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 300 |
| 2018-11-21 | $14.46 | $14.57 | $14.46 | $14.54 | $13.41 | 1,432 |
| 2018-11-20 | $14.50 | $14.50 | $14.45 | $14.45 | $13.32 | 2,078 |
| 2018-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.37 | 0 |
| 2018-11-16 | $14.52 | $14.52 | $14.50 | $14.50 | $13.37 | 4,614 |
| 2018-11-15 | $14.52 | $14.52 | $14.50 | $14.50 | $13.37 | 1,710 |
| 2018-11-14 | $14.52 | $14.52 | $14.45 | $14.50 | $13.37 | 1,600 |
| 2018-11-13 | $14.50 | $14.52 | $14.50 | $14.50 | $13.37 | 2,088 |
| 2018-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.37 | 2,000 |
| 2018-11-09 | $14.50 | $14.50 | $14.45 | $14.50 | $13.37 | 2,000 |
| 2018-11-08 | $14.43 | $14.43 | $14.43 | $14.43 | $13.31 | 0 |
| 2018-11-07 | $14.43 | $14.43 | $14.43 | $14.43 | $13.31 | 0 |
| 2018-11-06 | $14.43 | $14.43 | $14.43 | $14.43 | $13.31 | 0 |
| 2018-11-05 | $14.43 | $14.43 | $14.43 | $14.43 | $13.31 | 0 |
| 2018-11-02 | $14.43 | $14.43 | $14.43 | $14.43 | $13.31 | 1,501 |
| 2018-11-01 | $14.50 | $14.51 | $14.46 | $14.48 | $13.35 | 2,432 |
| 2018-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $13.37 | 0 |
| 2018-10-30 | $14.55 | $14.55 | $14.50 | $14.50 | $13.37 | 1,032 |
| 2018-10-29 | $14.56 | $14.56 | $14.56 | $14.56 | $13.43 | 0 |
| 2018-10-26 | $14.63 | $14.63 | $14.56 | $14.56 | $13.43 | 314 |
| 2018-10-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 110 |
| 2018-10-24 | $14.77 | $14.77 | $14.77 | $14.77 | $13.62 | 0 |
| 2018-10-23 | $14.66 | $14.77 | $14.66 | $14.77 | $13.56 | 3,170 |
| 2018-10-22 | $14.71 | $14.72 | $14.67 | $14.67 | $13.46 | 4,050 |
| 2018-10-19 | $14.75 | $14.85 | $14.75 | $14.77 | $13.56 | 8,760 |
| 2018-10-18 | $14.80 | $14.80 | $14.73 | $14.75 | $13.54 | 4,878 |
| 2018-10-17 | $14.77 | $14.83 | $14.75 | $14.83 | $13.61 | 6,680 |
| 2018-10-16 | $14.84 | $14.84 | $14.84 | $14.84 | $13.62 | 1,240 |
| 2018-10-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.54 | 1,000 |
| 2018-10-12 | $14.88 | $14.90 | $14.75 | $14.75 | $13.54 | 9,800 |
| 2018-10-11 | $14.93 | $14.93 | $14.90 | $14.90 | $13.67 | 5,445 |
| 2018-10-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.67 | 3,009 |
| 2018-10-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.67 | 0 |
| 2018-10-08 | $14.90 | $14.90 | $14.90 | $14.90 | $13.67 | 0 |
| 2018-10-05 | $14.95 | $14.95 | $14.90 | $14.90 | $13.67 | 2,327 |
| 2018-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.77 | 0 |
| 2018-10-03 | $14.95 | $15.00 | $14.90 | $15.00 | $13.77 | 305 |
| 2018-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.77 | 1,151 |
| 2018-10-01 | $15.05 | $15.05 | $15.05 | $15.05 | $13.81 | 0 |
| 2018-09-28 | $15.05 | $15.05 | $15.05 | $15.05 | $13.81 | 0 |
| 2018-09-27 | $15.05 | $15.05 | $15.05 | $15.05 | $13.81 | 0 |
| 2018-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $13.81 | 2,200 |
| 2018-09-25 | $15.10 | $15.10 | $15.05 | $15.05 | $13.81 | 800 |
| 2018-09-24 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 300 |
| 2018-09-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 367 |
| 2018-09-20 | $15.15 | $15.15 | $15.13 | $15.15 | $13.90 | 3,607 |
| 2018-09-19 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 4 |
| 2018-09-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 600 |
| 2018-09-17 | $15.30 | $15.30 | $15.15 | $15.15 | $13.90 | 1,600 |
| 2018-09-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 1,003 |
| 2018-09-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 800 |
| 2018-09-12 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-09-11 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 2,000 |
| 2018-09-10 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-09-07 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-09-06 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 190 |
| 2018-09-05 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 2,200 |
| 2018-09-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 102 |
| 2018-08-31 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-08-30 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-08-29 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 400 |
| 2018-08-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 16,500 |
| 2018-08-27 | $15.30 | $15.35 | $15.30 | $15.35 | $14.09 | 2,200 |
| 2018-08-24 | $15.36 | $15.36 | $15.36 | $15.36 | $14.10 | 0 |
| 2018-08-23 | $15.36 | $15.36 | $15.36 | $15.36 | $14.10 | 100 |
| 2018-08-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.04 | 0 |
| 2018-08-21 | $15.30 | $15.30 | $15.25 | $15.30 | $14.04 | 656 |
| 2018-08-20 | $15.35 | $15.35 | $15.35 | $15.35 | $14.09 | 0 |
| 2018-08-17 | $15.35 | $15.35 | $15.35 | $15.35 | $14.09 | 32 |
| 2018-08-16 | $15.35 | $15.35 | $15.15 | $15.35 | $14.09 | 764 |
| 2018-08-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.95 | 100 |
| 2018-08-14 | $15.25 | $15.35 | $15.23 | $15.35 | $14.09 | 8,240 |
| 2018-08-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.04 | 291 |
| 2018-08-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.04 | 0 |
| 2018-08-09 | $15.25 | $15.30 | $15.25 | $15.30 | $14.04 | 822 |
| 2018-08-08 | $15.27 | $15.29 | $15.27 | $15.27 | $14.01 | 11,663 |
| 2018-08-07 | $15.25 | $15.26 | $15.25 | $15.25 | $14.00 | 2,224 |
| 2018-08-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.18 | 5 |
| 2018-08-03 | $15.40 | $15.45 | $15.40 | $15.45 | $14.18 | 200 |
| 2018-08-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.00 | 200 |
| 2018-08-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 725 |
| 2018-07-31 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 0 |
| 2018-07-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 142 |
| 2018-07-27 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 56 |
| 2018-07-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 100 |
| 2018-07-25 | $15.13 | $15.13 | $15.13 | $15.13 | $13.89 | 100 |
| 2018-07-24 | $15.15 | $15.15 | $15.15 | $15.15 | $13.90 | 0 |
| 2018-07-23 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 0 |
| 2018-07-20 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 800 |
| 2018-07-19 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 1,000 |
| 2018-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 900 |
| 2018-07-17 | $15.12 | $15.50 | $15.12 | $15.15 | $13.84 | 1,700 |
| 2018-07-16 | $15.10 | $15.50 | $15.10 | $15.50 | $14.16 | 310 |
| 2018-07-13 | $15.74 | $15.74 | $15.74 | $15.74 | $14.38 | 56 |
| 2018-07-12 | $15.20 | $15.74 | $15.10 | $15.74 | $14.38 | 855 |
| 2018-07-11 | $15.30 | $15.75 | $15.30 | $15.74 | $14.38 | 2,284 |
| 2018-07-10 | $15.75 | $15.75 | $15.75 | $15.75 | $14.39 | 121 |
| 2018-07-09 | $15.50 | $15.60 | $15.50 | $15.60 | $14.25 | 1,934 |
| 2018-07-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.11 | 0 |
| 2018-07-05 | $15.45 | $15.45 | $15.45 | $15.45 | $14.11 | 0 |
| 2018-07-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.11 | 0 |
| 2018-07-02 | $15.45 | $15.45 | $15.45 | $15.45 | $14.11 | 0 |
| 2018-06-29 | $15.45 | $15.45 | $15.45 | $15.45 | $14.11 | 60 |
| 2018-06-28 | $15.30 | $15.45 | $15.30 | $15.45 | $14.11 | 200 |
| 2018-06-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 0 |
| 2018-06-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 2,875 |
| 2018-06-25 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 0 |
| 2018-06-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 0 |
| 2018-06-21 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 435 |
| 2018-06-20 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 0 |
| 2018-06-19 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 0 |
| 2018-06-18 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 5 |
| 2018-06-15 | $15.89 | $15.89 | $15.89 | $15.89 | $14.52 | 180 |
| 2018-06-14 | $15.91 | $15.91 | $15.89 | $15.89 | $14.52 | 900 |
| 2018-06-13 | $15.25 | $15.40 | $15.25 | $15.40 | $14.07 | 833 |
| 2018-06-12 | $15.20 | $15.20 | $15.20 | $15.20 | $13.89 | 0 |
| 2018-06-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.89 | 400 |
| 2018-06-08 | $15.13 | $15.20 | $15.10 | $15.20 | $13.89 | 738 |
| 2018-06-07 | $15.10 | $15.10 | $15.05 | $15.10 | $13.79 | 1,084 |
| 2018-06-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.89 | 0 |
| 2018-06-05 | $15.12 | $15.20 | $15.12 | $15.20 | $13.89 | 407 |
| 2018-06-04 | $15.25 | $15.25 | $15.11 | $15.25 | $13.93 | 1,000 |
| 2018-06-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.79 | 300 |
| 2018-05-31 | $15.12 | $15.12 | $15.10 | $15.10 | $13.79 | 500 |
| 2018-05-30 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 2,710 |
| 2018-05-29 | $15.15 | $15.15 | $15.15 | $15.15 | $13.84 | 1,400 |
| 2018-05-25 | $15.12 | $15.12 | $15.11 | $15.11 | $13.80 | 980 |
| 2018-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 100 |
| 2018-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 0 |
| 2018-05-22 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 0 |
| 2018-05-21 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 0 |
| 2018-05-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 58 |
| 2018-05-17 | $15.11 | $15.30 | $15.11 | $15.30 | $13.98 | 622 |
| 2018-05-16 | $15.26 | $15.26 | $15.12 | $15.12 | $13.81 | 1,074 |
| 2018-05-15 | $15.26 | $15.50 | $15.26 | $15.50 | $14.16 | 214 |
| 2018-05-14 | $15.37 | $15.50 | $15.37 | $15.50 | $14.16 | 600 |
| 2018-05-11 | $15.75 | $15.91 | $15.75 | $15.91 | $14.53 | 882 |
| 2018-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.89 | 390 |
| 2018-05-09 | $15.22 | $15.22 | $15.21 | $15.21 | $13.89 | 306 |
| 2018-05-08 | $15.25 | $15.25 | $15.25 | $15.25 | $13.93 | 0 |
| 2018-05-07 | $15.50 | $15.50 | $15.25 | $15.25 | $13.93 | 2,037 |
| 2018-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 56 |
| 2018-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 300 |
| 2018-05-02 | $15.56 | $15.56 | $15.56 | $15.56 | $14.21 | 39 |
| 2018-05-01 | $15.56 | $15.56 | $15.56 | $15.56 | $14.21 | 400 |
| 2018-04-30 | $15.70 | $15.70 | $15.70 | $15.70 | $14.34 | 10 |
| 2018-04-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.34 | 41 |
| 2018-04-26 | $15.70 | $15.70 | $15.70 | $15.70 | $14.34 | 0 |
| 2018-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $14.34 | 0 |
| 2018-04-24 | $15.40 | $15.70 | $15.40 | $15.70 | $14.34 | 2,700 |
| 2018-04-23 | $15.75 | $15.90 | $15.75 | $15.90 | $14.53 | 669 |
| 2018-04-20 | $15.83 | $15.83 | $15.83 | $15.83 | $14.46 | 52 |
| 2018-04-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.46 | 0 |
| 2018-04-18 | $15.22 | $15.90 | $15.22 | $15.90 | $14.46 | 1,083 |
| 2018-04-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.19 | 0 |
| 2018-04-16 | $16.70 | $16.70 | $16.70 | $16.70 | $15.19 | 44 |
| 2018-04-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.19 | 5 |
| 2018-04-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.19 | 0 |
| 2018-04-11 | $15.25 | $17.00 | $15.25 | $16.70 | $15.19 | 5,066 |
| 2018-04-10 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 908 |
| 2018-04-09 | $15.21 | $15.21 | $15.21 | $15.21 | $13.83 | 2 |
| 2018-04-06 | $15.21 | $15.21 | $15.21 | $15.21 | $13.83 | 54 |
| 2018-04-05 | $15.30 | $15.30 | $15.21 | $15.21 | $13.83 | 8,600 |
| 2018-04-04 | $15.35 | $15.40 | $15.30 | $15.30 | $13.92 | 10,342 |
| 2018-04-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 0 |
| 2018-04-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 900 |
| 2018-03-29 | $15.05 | $15.30 | $15.05 | $15.30 | $13.92 | 1,632 |
| 2018-03-28 | $15.35 | $15.35 | $15.05 | $15.25 | $13.87 | 32,099 |
| 2018-03-27 | $15.25 | $15.50 | $15.25 | $15.50 | $14.10 | 1,424 |
| 2018-03-26 | $15.20 | $15.50 | $15.20 | $15.50 | $14.10 | 655 |
| 2018-03-23 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 181 |
| 2018-03-22 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2018-03-21 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2018-03-20 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 372 |
| 2018-03-19 | $15.30 | $15.49 | $15.30 | $15.49 | $14.09 | 752 |
| 2018-03-16 | $15.29 | $15.29 | $15.29 | $15.29 | $13.91 | 0 |
| 2018-03-15 | $15.29 | $15.29 | $15.29 | $15.29 | $13.91 | 16 |
| 2018-03-14 | $15.29 | $15.29 | $15.29 | $15.29 | $13.91 | 200 |
| 2018-03-13 | $15.28 | $15.28 | $15.28 | $15.28 | $13.90 | 150 |
| 2018-03-12 | $15.00 | $15.30 | $15.00 | $15.30 | $13.92 | 1,037 |
| 2018-03-09 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 332 |
| 2018-03-08 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 0 |
| 2018-03-07 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 0 |
| 2018-03-06 | $15.19 | $15.25 | $15.10 | $15.25 | $13.87 | 1,900 |
| 2018-03-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 1,000 |
| 2018-03-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.73 | 0 |
| 2018-03-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.73 | 0 |
| 2018-02-28 | $15.00 | $15.10 | $14.75 | $15.10 | $13.73 | 898 |
| 2018-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2018-02-26 | $14.80 | $15.00 | $14.80 | $15.00 | $13.64 | 1,605 |
| 2018-02-23 | $14.85 | $14.95 | $14.50 | $14.95 | $13.60 | 2,419 |
| 2018-02-22 | $14.85 | $14.85 | $14.85 | $14.85 | $13.51 | 346 |
| 2018-02-21 | $14.25 | $14.75 | $14.16 | $14.75 | $13.42 | 605 |
| 2018-02-20 | $14.74 | $14.74 | $14.74 | $14.74 | $13.41 | 0 |
| 2018-02-16 | $14.74 | $14.74 | $14.74 | $14.74 | $13.41 | 100 |
| 2018-02-15 | $14.37 | $14.70 | $14.35 | $14.35 | $13.05 | 7,020 |
| 2018-02-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 3 |
| 2018-02-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 137 |
| 2018-02-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 356 |
| 2018-02-09 | $14.40 | $14.40 | $14.38 | $14.38 | $13.08 | 1,000 |
| 2018-02-08 | $14.70 | $14.74 | $14.60 | $14.60 | $13.28 | 1,217 |
| 2018-02-07 | $14.60 | $14.70 | $14.60 | $14.70 | $13.37 | 461 |
| 2018-02-06 | $14.45 | $14.50 | $14.45 | $14.50 | $13.19 | 2,340 |
| 2018-02-05 | $14.45 | $14.45 | $14.45 | $14.45 | $13.14 | 0 |
| 2018-02-02 | $14.45 | $14.45 | $14.45 | $14.45 | $13.14 | 0 |
| 2018-02-01 | $14.45 | $14.45 | $14.45 | $14.45 | $13.14 | 1,000 |
| 2018-01-31 | $14.44 | $14.50 | $14.44 | $14.45 | $13.14 | 1,283 |
| 2018-01-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.10 | 34 |
| 2018-01-29 | $14.40 | $14.40 | $14.40 | $14.40 | $13.10 | 0 |
| 2018-01-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.10 | 490 |
| 2018-01-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.10 | 100 |
| 2018-01-24 | $14.25 | $14.30 | $14.25 | $14.30 | $13.01 | 1,450 |
| 2018-01-23 | $14.39 | $14.39 | $14.39 | $14.39 | $13.09 | 0 |
| 2018-01-22 | $14.39 | $14.39 | $14.39 | $14.39 | $13.02 | 100 |
| 2018-01-19 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 983 |
| 2018-01-18 | $14.30 | $14.30 | $14.30 | $14.30 | $12.94 | 0 |
| 2018-01-17 | $14.30 | $14.30 | $14.30 | $14.30 | $12.94 | 0 |
| 2018-01-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.94 | 130 |
| 2018-01-12 | $14.30 | $14.30 | $14.30 | $14.30 | $12.94 | 58 |
| 2018-01-11 | $14.15 | $14.30 | $14.15 | $14.30 | $12.94 | 7,649 |
| 2018-01-10 | $14.10 | $14.19 | $14.10 | $14.15 | $12.81 | 1,306 |
| 2018-01-09 | $14.19 | $14.19 | $14.19 | $14.19 | $12.84 | 0 |
| 2018-01-08 | $13.55 | $14.19 | $13.55 | $14.19 | $12.84 | 400 |
| 2018-01-05 | $14.15 | $14.15 | $14.15 | $14.15 | $12.81 | 100 |
| 2018-01-04 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 0 |
| 2018-01-03 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 0 |
| 2018-01-02 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 58 |
| 2017-12-29 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 0 |
| 2017-12-28 | $13.50 | $14.25 | $13.50 | $14.25 | $12.90 | 600 |
| 2017-12-27 | $14.35 | $14.35 | $14.35 | $14.35 | $12.99 | 0 |
| 2017-12-26 | $14.35 | $14.35 | $14.35 | $14.35 | $12.99 | 0 |
| 2017-12-22 | $14.10 | $14.35 | $14.10 | $14.35 | $12.99 | 2,890 |
| 2017-12-21 | $13.70 | $14.10 | $13.70 | $14.10 | $12.76 | 500 |
| 2017-12-20 | $13.60 | $13.61 | $13.60 | $13.61 | $12.32 | 2,228 |
| 2017-12-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.22 | 682 |
| 2017-12-18 | $13.50 | $13.50 | $13.33 | $13.50 | $12.22 | 650 |
| 2017-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.22 | 36 |
| 2017-12-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.22 | 62 |
| 2017-12-13 | $13.45 | $13.50 | $13.45 | $13.50 | $12.22 | 957 |
| 2017-12-12 | $13.27 | $13.33 | $13.27 | $13.33 | $12.07 | 4,700 |
| 2017-12-11 | $13.33 | $13.33 | $13.33 | $13.33 | $12.07 | 0 |
| 2017-12-08 | $13.33 | $13.33 | $13.33 | $13.33 | $12.07 | 0 |
| 2017-12-07 | $13.25 | $13.40 | $13.25 | $13.33 | $12.07 | 948 |
| 2017-12-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.99 | 0 |
| 2017-12-05 | $13.20 | $13.25 | $13.20 | $13.25 | $11.99 | 1,700 |
| 2017-12-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.95 | 5 |
| 2017-12-01 | $13.01 | $13.20 | $13.01 | $13.20 | $11.95 | 402 |
| 2017-11-30 | $13.04 | $13.24 | $13.03 | $13.24 | $11.98 | 2,402 |
| 2017-11-29 | $13.04 | $13.04 | $13.01 | $13.01 | $11.78 | 840 |
| 2017-11-28 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 0 |
| 2017-11-27 | $12.99 | $13.00 | $12.97 | $13.00 | $11.77 | 2,497 |
| 2017-11-24 | $12.96 | $12.96 | $12.96 | $12.96 | $11.73 | 0 |
| 2017-11-22 | $12.96 | $12.96 | $12.96 | $12.96 | $11.73 | 0 |
| 2017-11-21 | $12.96 | $12.96 | $12.96 | $12.96 | $11.73 | 2,700 |
| 2017-11-20 | $12.95 | $12.95 | $12.95 | $12.95 | $11.72 | 500 |
| 2017-11-17 | $12.91 | $12.91 | $12.91 | $12.91 | $11.69 | 100 |
| 2017-11-16 | $12.80 | $12.99 | $12.80 | $12.80 | $11.59 | 1,459 |
| 2017-11-15 | $12.99 | $12.99 | $12.99 | $12.99 | $11.76 | 532 |
| 2017-11-14 | $12.90 | $12.99 | $12.90 | $12.99 | $11.76 | 1,568 |
| 2017-11-13 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 0 |
| 2017-11-10 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 0 |
| 2017-11-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 525 |
| 2017-11-08 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 936 |
| 2017-11-07 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 0 |
| 2017-11-06 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 0 |
| 2017-11-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.63 | 400 |
| 2017-11-02 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 1 |
| 2017-11-01 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 15 |
| 2017-10-31 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 0 |
| 2017-10-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 43 |
| 2017-10-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 0 |
| 2017-10-26 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 100 |
| 2017-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $11.54 | 3,850 |
| 2017-10-24 | $12.80 | $12.80 | $12.80 | $12.80 | $11.59 | 0 |
| 2017-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.52 | 0 |
| 2017-10-20 | $12.80 | $12.80 | $12.80 | $12.80 | $11.52 | 300 |
| 2017-10-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 0 |
| 2017-10-18 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 0 |
| 2017-10-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 0 |
| 2017-10-16 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 1,000 |
| 2017-10-13 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 0 |
| 2017-10-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 7,600 |
| 2017-10-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 1,390 |
| 2017-10-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 0 |
| 2017-10-09 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 10 |
| 2017-10-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 500 |
| 2017-10-05 | $12.60 | $12.60 | $12.60 | $12.60 | $11.34 | 812 |
| 2017-10-04 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 0 |
| 2017-10-03 | $12.70 | $12.70 | $12.70 | $12.70 | $11.43 | 100 |
| 2017-10-02 | $12.57 | $12.57 | $12.57 | $12.57 | $11.32 | 98 |
| 2017-09-29 | $12.57 | $12.57 | $12.57 | $12.57 | $11.32 | 0 |
| 2017-09-28 | $12.57 | $12.57 | $12.57 | $12.57 | $11.32 | 300 |
| 2017-09-27 | $12.60 | $12.60 | $12.60 | $12.60 | $11.34 | 3,000 |
| 2017-09-26 | $12.57 | $12.57 | $12.57 | $12.57 | $11.32 | 2,800 |
| 2017-09-25 | $12.57 | $12.57 | $12.57 | $12.57 | $11.32 | 1,900 |
| 2017-09-22 | $12.55 | $12.57 | $12.55 | $12.57 | $11.32 | 23,625 |
| 2017-09-21 | $12.55 | $12.55 | $12.55 | $12.55 | $11.30 | 1,000 |
| 2017-09-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.16 | 23 |
| 2017-09-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.16 | 0 |
| 2017-09-18 | $12.40 | $12.60 | $12.40 | $12.40 | $11.16 | 65,698 |
| 2017-09-15 | $12.55 | $12.55 | $12.55 | $12.55 | $11.30 | 100 |
| 2017-09-14 | $12.60 | $12.70 | $12.50 | $12.55 | $11.30 | 1,686 |
| 2017-09-13 | $12.75 | $12.75 | $12.40 | $12.70 | $11.43 | 9,417 |
| 2017-09-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 61 |
| 2017-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 300 |
| 2017-09-08 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 0 |
| 2017-09-07 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 200 |
| 2017-09-06 | $12.75 | $12.75 | $12.75 | $12.75 | $11.48 | 682 |
| 2017-09-05 | $12.30 | $12.95 | $12.30 | $12.95 | $11.66 | 1,500 |
| 2017-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.80 | 100 |
| 2017-08-31 | $12.20 | $12.20 | $12.00 | $12.00 | $10.80 | 1,021 |
| 2017-08-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.80 | 700 |
| 2017-08-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.80 | 723 |
| 2017-08-28 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-25 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 30 |
| 2017-08-24 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-22 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-17 | $11.80 | $11.80 | $11.80 | $11.80 | $10.62 | 0 |
| 2017-08-16 | $11.99 | $11.99 | $11.80 | $11.80 | $10.62 | 650 |
| 2017-08-15 | $11.78 | $11.99 | $11.78 | $11.79 | $10.61 | 535 |
| 2017-08-14 | $11.80 | $11.99 | $11.76 | $11.97 | $10.78 | 4,171 |
| 2017-08-11 | $12.00 | $12.00 | $11.99 | $11.99 | $10.79 | 531 |
| 2017-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.80 | 0 |
| 2017-08-09 | $11.95 | $12.00 | $11.80 | $12.00 | $10.80 | 824 |
| 2017-08-08 | $11.95 | $11.95 | $11.95 | $11.95 | $10.76 | 1,078 |
| 2017-08-07 | $11.93 | $11.93 | $11.93 | $11.93 | $10.74 | 200 |
| 2017-08-04 | $11.93 | $11.93 | $11.93 | $11.93 | $10.74 | 0 |
| 2017-08-03 | $11.93 | $11.93 | $11.93 | $11.93 | $10.74 | 300 |
| 2017-08-02 | $11.75 | $11.90 | $11.75 | $11.90 | $10.71 | 4,800 |
| 2017-08-01 | $11.60 | $11.60 | $11.60 | $11.60 | $10.44 | 100 |
| 2017-07-31 | $11.60 | $11.60 | $11.60 | $11.60 | $10.44 | 10 |
| 2017-07-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.44 | 200 |
| 2017-07-27 | $11.35 | $11.60 | $11.35 | $11.60 | $10.44 | 2,100 |
| 2017-07-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.08 | 520 |
| 2017-07-25 | $11.19 | $11.20 | $11.19 | $11.20 | $10.08 | 1,200 |
| 2017-07-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.04 | 300 |
| 2017-07-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.04 | 0 |
| 2017-07-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.97 | 0 |
| 2017-07-19 | $11.15 | $11.15 | $11.15 | $11.15 | $9.97 | 0 |
| 2017-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $9.97 | 0 |
| 2017-07-17 | $11.15 | $11.15 | $11.15 | $11.15 | $9.97 | 0 |
| 2017-07-14 | $11.05 | $11.15 | $11.05 | $11.15 | $9.97 | 1,665 |
| 2017-07-13 | $11.05 | $11.10 | $11.00 | $11.10 | $9.93 | 14,401 |
| 2017-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 600 |
| 2017-07-10 | $11.00 | $11.05 | $11.00 | $11.05 | $9.89 | 2,602 |
| 2017-07-07 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 0 |
| 2017-07-06 | $10.76 | $10.99 | $10.61 | $10.99 | $9.83 | 2,018 |
| 2017-07-05 | $10.79 | $10.79 | $10.78 | $10.78 | $9.64 | 800 |
| 2017-07-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.72 | 130 |
| 2017-06-30 | $10.77 | $10.77 | $10.77 | $10.77 | $9.63 | 0 |
| 2017-06-29 | $10.77 | $10.77 | $10.77 | $10.77 | $9.63 | 100 |
| 2017-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-06-27 | $10.90 | $11.00 | $10.90 | $11.00 | $9.84 | 200 |
| 2017-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 10 |
| 2017-06-23 | $10.75 | $10.90 | $10.70 | $10.90 | $9.75 | 2,696 |
| 2017-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 1,100 |
| 2017-06-21 | $10.70 | $11.00 | $10.70 | $11.00 | $9.84 | 2,238 |
| 2017-06-20 | $10.69 | $10.70 | $10.69 | $10.70 | $9.57 | 1,500 |
| 2017-06-19 | $10.70 | $10.70 | $10.70 | $10.70 | $9.57 | 10 |
| 2017-06-16 | $10.70 | $10.70 | $10.70 | $10.70 | $9.57 | 424 |
| 2017-06-15 | $10.65 | $10.65 | $10.65 | $10.65 | $9.53 | 0 |
| 2017-06-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.53 | 0 |
| 2017-06-13 | $10.60 | $10.65 | $10.60 | $10.65 | $9.53 | 424 |
| 2017-06-12 | $10.46 | $10.46 | $10.46 | $10.46 | $9.36 | 500 |
| 2017-06-09 | $10.50 | $10.60 | $10.50 | $10.60 | $9.48 | 800 |
| 2017-06-08 | $10.64 | $10.64 | $10.45 | $10.45 | $9.35 | 5,503 |
| 2017-06-07 | $10.66 | $10.66 | $10.66 | $10.66 | $9.54 | 295 |
| 2017-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $9.62 | 0 |
| 2017-06-05 | $10.77 | $10.80 | $10.75 | $10.75 | $9.62 | 1,795 |
| 2017-06-02 | $10.89 | $10.89 | $10.89 | $10.89 | $9.74 | 433 |
| 2017-06-01 | $10.77 | $10.77 | $10.77 | $10.77 | $9.63 | 345 |
| 2017-05-31 | $10.89 | $10.89 | $10.89 | $10.89 | $9.74 | 0 |
| 2017-05-30 | $10.89 | $10.89 | $10.89 | $10.89 | $9.74 | 22 |
| 2017-05-26 | $10.54 | $10.89 | $10.54 | $10.89 | $9.74 | 1,400 |
| 2017-05-25 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 0 |
| 2017-05-24 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 0 |
| 2017-05-23 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 0 |
| 2017-05-22 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 71 |
| 2017-05-19 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 0 |
| 2017-05-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.83 | 100 |
| 2017-05-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.42 | 105 |
| 2017-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 144 |
| 2017-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.48 | 0 |
| 2017-05-12 | $10.75 | $10.75 | $10.50 | $10.60 | $9.48 | 1,202 |
| 2017-05-11 | $11.00 | $11.00 | $10.50 | $10.50 | $9.39 | 2,500 |
| 2017-05-10 | $10.75 | $10.75 | $10.75 | $10.75 | $9.62 | 0 |
| 2017-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $9.62 | 2,000 |
| 2017-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.39 | 400 |
| 2017-05-05 | $10.40 | $10.80 | $10.38 | $10.80 | $9.66 | 1,294 |
| 2017-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $9.48 | 0 |
| 2017-05-03 | $10.60 | $10.60 | $10.60 | $10.60 | $9.48 | 100 |
| 2017-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 1 |
| 2017-05-01 | $11.10 | $11.10 | $10.25 | $10.25 | $9.17 | 1,200 |
| 2017-04-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.02 | 0 |
| 2017-04-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.02 | 100 |
| 2017-04-26 | $11.00 | $11.00 | $10.90 | $10.90 | $9.75 | 227 |
| 2017-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 100 |
| 2017-04-21 | $11.05 | $11.20 | $11.05 | $11.20 | $10.02 | 1,175 |
| 2017-04-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 600 |
| 2017-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.78 | 900 |
| 2017-04-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.56 | 1,000 |
| 2017-04-17 | $10.88 | $10.88 | $10.88 | $10.88 | $9.68 | 0 |
| 2017-04-13 | $11.00 | $11.00 | $10.88 | $10.88 | $9.68 | 354 |
| 2017-04-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.43 | 306 |
| 2017-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.78 | 347 |
| 2017-04-10 | $10.70 | $11.15 | $10.55 | $11.15 | $9.92 | 700 |
| 2017-04-07 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 0 |
| 2017-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 0 |
| 2017-04-05 | $10.70 | $11.20 | $10.70 | $11.20 | $9.96 | 1,500 |
| 2017-04-04 | $10.95 | $10.95 | $10.95 | $10.95 | $9.74 | 0 |
| 2017-04-03 | $10.95 | $10.95 | $10.95 | $10.95 | $9.74 | 300 |
| 2017-03-31 | $11.09 | $11.09 | $11.09 | $11.09 | $9.86 | 189 |
| 2017-03-30 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-29 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 500 |
| 2017-03-28 | $11.10 | $11.10 | $10.95 | $11.10 | $9.87 | 661 |
| 2017-03-27 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 93 |
| 2017-03-24 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-23 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-22 | $11.00 | $11.10 | $11.00 | $11.10 | $9.87 | 450 |
| 2017-03-21 | $11.00 | $11.20 | $10.95 | $11.20 | $9.96 | 400 |
| 2017-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 5 |
| 2017-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 0 |
| 2017-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 500 |
| 2017-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 1,600 |
| 2017-03-14 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 33 |
| 2017-03-13 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-10 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.87 | 0 |
| 2017-03-07 | $11.20 | $11.20 | $11.10 | $11.10 | $9.87 | 409 |
| 2017-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 0 |
| 2017-03-03 | $11.20 | $11.20 | $11.20 | $11.20 | $9.96 | 200 |
| 2017-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.78 | 95 |
| 2017-03-01 | $10.95 | $11.00 | $10.95 | $11.00 | $9.78 | 400 |
| 2017-02-28 | $10.95 | $10.95 | $10.95 | $10.95 | $9.74 | 0 |
| 2017-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $9.74 | 100 |
| 2017-02-24 | $11.00 | $11.00 | $10.75 | $10.95 | $9.74 | 976 |
| 2017-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.56 | 0 |
| 2017-02-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.56 | 147 |
| 2017-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.56 | 200 |
| 2017-02-17 | $10.75 | $10.75 | $10.75 | $10.75 | $9.56 | 300 |
| 2017-02-16 | $10.60 | $10.75 | $10.60 | $10.75 | $9.56 | 1,600 |
| 2017-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.43 | 225 |
| 2017-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $9.16 | 105 |
| 2017-02-13 | $10.60 | $10.60 | $10.60 | $10.60 | $9.43 | 485 |
| 2017-02-10 | $10.05 | $10.50 | $10.01 | $10.50 | $9.34 | 2,000 |
| 2017-02-09 | $10.25 | $10.80 | $10.25 | $10.75 | $9.56 | 2,608 |
| 2017-02-08 | $10.05 | $10.25 | $10.05 | $10.25 | $9.12 | 310 |
| 2017-02-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.25 | 0 |
| 2017-02-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.25 | 0 |
| 2017-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.25 | 0 |
| 2017-02-02 | $10.10 | $10.40 | $10.10 | $10.40 | $9.25 | 1,041 |
| 2017-02-01 | $10.05 | $10.05 | $10.05 | $10.05 | $8.94 | 478 |
| 2017-01-31 | $10.00 | $10.20 | $10.00 | $10.20 | $9.07 | 1,322 |
| 2017-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.85 | 0 |
| 2017-01-27 | $9.95 | $9.95 | $9.95 | $9.95 | $8.85 | 30 |
| 2017-01-26 | $9.95 | $9.95 | $9.95 | $9.95 | $8.85 | 100 |
| 2017-01-25 | $9.80 | $9.99 | $9.75 | $9.80 | $8.72 | 10,200 |
| 2017-01-24 | $10.24 | $10.24 | $10.24 | $10.24 | $9.11 | 0 |
| 2017-01-23 | $10.00 | $10.24 | $10.00 | $10.24 | $9.11 | 1,500 |
| 2017-01-20 | $9.75 | $10.00 | $9.75 | $10.00 | $8.89 | 7,629 |
| 2017-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $8.79 | 0 |
| 2017-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $8.79 | 0 |
| 2017-01-17 | $9.75 | $9.95 | $9.73 | $9.95 | $8.79 | 2,626 |
| 2017-01-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.61 | 0 |
| 2017-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.61 | 0 |
| 2017-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.61 | 527 |
| 2017-01-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 612 |
| 2017-01-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
| 2017-01-06 | $9.65 | $9.93 | $9.35 | $9.35 | $8.26 | 4,925 |
| 2017-01-05 | $9.65 | $9.65 | $9.65 | $9.65 | $8.53 | 500 |
| 2017-01-04 | $9.55 | $9.90 | $9.35 | $9.90 | $8.75 | 800 |
| 2017-01-03 | $9.60 | $9.93 | $9.60 | $9.93 | $8.77 | 1,233 |
| 2016-12-30 | $9.50 | $9.55 | $9.50 | $9.55 | $8.44 | 2,700 |
| 2016-12-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 230 |
| 2016-12-28 | $9.35 | $9.44 | $9.35 | $9.44 | $8.34 | 1,800 |
| 2016-12-27 | $9.14 | $9.25 | $9.14 | $9.25 | $8.17 | 786 |
| 2016-12-23 | $9.01 | $9.01 | $9.01 | $9.01 | $7.96 | 25 |
| 2016-12-22 | $9.01 | $9.01 | $9.01 | $9.01 | $7.96 | 1,000 |
| 2016-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.04 | 0 |
| 2016-12-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.04 | 1,040 |
| 2016-12-19 | $9.10 | $9.10 | $9.10 | $9.10 | $8.04 | 100 |
| 2016-12-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.08 | 0 |
| 2016-12-15 | $9.01 | $9.15 | $8.91 | $9.15 | $8.08 | 2,200 |
| 2016-12-14 | $9.19 | $9.19 | $9.19 | $9.19 | $8.12 | 4 |
| 2016-12-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.12 | 100 |
| 2016-12-12 | $9.00 | $9.00 | $8.95 | $9.00 | $7.95 | 1,197 |
| 2016-12-09 | $9.10 | $9.10 | $8.95 | $8.95 | $7.91 | 819 |
| 2016-12-08 | $9.19 | $9.19 | $9.19 | $9.19 | $8.12 | 303 |
| 2016-12-07 | $8.86 | $8.97 | $8.86 | $8.97 | $7.93 | 1,210 |
| 2016-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 0 |
| 2016-12-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 500 |
| 2016-12-02 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 0 |
| 2016-12-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 0 |
| 2016-11-30 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 500 |
| 2016-11-29 | $8.81 | $8.82 | $8.75 | $8.75 | $7.73 | 2,128 |
| 2016-11-28 | $8.82 | $8.82 | $8.80 | $8.80 | $7.78 | 900 |
| 2016-11-25 | $8.86 | $8.86 | $8.86 | $8.86 | $7.83 | 0 |
| 2016-11-23 | $8.86 | $8.86 | $8.80 | $8.86 | $7.83 | 2,600 |
| 2016-11-22 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 200 |
| 2016-11-21 | $8.79 | $8.79 | $8.69 | $8.72 | $7.70 | 4,827 |
| 2016-11-18 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 0 |
| 2016-11-17 | $8.77 | $8.77 | $8.75 | $8.75 | $7.73 | 1,300 |
| 2016-11-16 | $8.71 | $8.71 | $8.71 | $8.71 | $7.70 | 0 |
| 2016-11-15 | $8.71 | $8.73 | $8.67 | $8.71 | $7.70 | 12,470 |
| 2016-11-14 | $8.65 | $8.78 | $8.65 | $8.73 | $7.71 | 1,810 |
| 2016-11-11 | $8.65 | $8.65 | $8.65 | $8.65 | $7.64 | 300 |
| 2016-11-10 | $8.59 | $8.65 | $8.55 | $8.65 | $7.64 | 600 |
| 2016-11-09 | $8.55 | $8.55 | $8.55 | $8.55 | $7.55 | 2,000 |
| 2016-11-08 | $8.54 | $8.59 | $8.52 | $8.59 | $7.59 | 2,006 |
| 2016-11-07 | $8.55 | $8.65 | $8.45 | $8.45 | $7.47 | 123,609 |
| 2016-11-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.60 | 1,143 |
| 2016-11-03 | $8.50 | $8.60 | $8.50 | $8.52 | $7.53 | 24,954 |
| 2016-11-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 1 |
| 2016-11-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 20 |
| 2016-10-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 0 |
| 2016-10-28 | $8.61 | $8.79 | $8.45 | $8.75 | $7.73 | 2,099 |
| 2016-10-27 | $8.60 | $8.60 | $8.60 | $8.60 | $7.60 | 33 |
| 2016-10-26 | $8.59 | $8.60 | $8.59 | $8.60 | $7.60 | 1,340 |
| 2016-10-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.51 | 0 |
| 2016-10-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.51 | 0 |
| 2016-10-21 | $8.50 | $8.50 | $8.50 | $8.50 | $7.51 | 0 |
| 2016-10-20 | $8.50 | $8.50 | $8.50 | $8.50 | $7.45 | 100 |
| 2016-10-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.45 | 2,335 |
| 2016-10-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.45 | 2,201 |
| 2016-10-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.37 | 2,455 |
| 2016-10-14 | $8.40 | $8.51 | $8.40 | $8.51 | $7.46 | 400 |
| 2016-10-13 | $8.45 | $8.45 | $8.45 | $8.45 | $7.41 | 210 |
| 2016-10-12 | $8.45 | $8.45 | $8.43 | $8.45 | $7.41 | 458 |
| 2016-10-11 | $8.54 | $8.54 | $8.27 | $8.40 | $7.37 | 15,837 |
| 2016-10-10 | $8.88 | $8.88 | $8.88 | $8.88 | $7.79 | 100 |
| 2016-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-10-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-10-05 | $8.61 | $8.65 | $8.55 | $8.65 | $7.58 | 1,200 |
| 2016-10-04 | $8.61 | $8.64 | $8.61 | $8.64 | $7.58 | 496 |
| 2016-10-03 | $8.61 | $8.61 | $8.61 | $8.61 | $7.55 | 0 |
| 2016-09-30 | $8.61 | $8.61 | $8.61 | $8.61 | $7.55 | 100 |
| 2016-09-29 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-09-28 | $8.64 | $8.65 | $8.64 | $8.65 | $7.58 | 200 |
| 2016-09-27 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-09-26 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 50 |
| 2016-09-23 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 100 |
| 2016-09-22 | $8.64 | $8.65 | $8.62 | $8.62 | $7.56 | 5,918 |
| 2016-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-09-20 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 350 |
| 2016-09-19 | $8.45 | $8.45 | $8.45 | $8.45 | $7.41 | 344 |
| 2016-09-16 | $8.50 | $8.66 | $8.48 | $8.50 | $7.45 | 3,282 |
| 2016-09-15 | $8.50 | $8.50 | $8.46 | $8.46 | $7.42 | 1,800 |
| 2016-09-14 | $8.56 | $8.56 | $8.56 | $8.56 | $7.51 | 0 |
| 2016-09-13 | $8.56 | $8.56 | $8.56 | $8.56 | $7.51 | 200 |
| 2016-09-12 | $8.57 | $8.57 | $8.57 | $8.57 | $7.51 | 349 |
| 2016-09-09 | $8.57 | $8.57 | $8.57 | $8.57 | $7.51 | 143 |
| 2016-09-08 | $8.59 | $8.59 | $8.41 | $8.57 | $7.51 | 3,648 |
| 2016-09-07 | $8.65 | $8.65 | $8.60 | $8.65 | $7.58 | 3,819 |
| 2016-09-06 | $8.65 | $8.80 | $8.56 | $8.80 | $7.72 | 8,334 |
| 2016-09-02 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-09-01 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 2 |
| 2016-08-31 | $8.65 | $8.65 | $8.65 | $8.65 | $7.58 | 0 |
| 2016-08-30 | $8.70 | $8.70 | $8.65 | $8.65 | $7.58 | 739 |
| 2016-08-29 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 1,823 |
| 2016-08-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 77 |
| 2016-08-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 2,300 |
| 2016-08-22 | $8.75 | $8.75 | $8.58 | $8.58 | $7.52 | 737 |
| 2016-08-19 | $8.75 | $8.75 | $8.75 | $8.75 | $7.67 | 828 |
| 2016-08-18 | $8.61 | $8.61 | $8.61 | $8.61 | $7.55 | 0 |
| 2016-08-17 | $8.61 | $8.61 | $8.61 | $8.61 | $7.55 | 0 |
| 2016-08-16 | $8.75 | $8.75 | $8.61 | $8.61 | $7.55 | 1,500 |
| 2016-08-15 | $8.99 | $8.99 | $8.75 | $8.75 | $7.67 | 1,009 |
| 2016-08-12 | $8.70 | $8.75 | $8.70 | $8.75 | $7.67 | 900 |
| 2016-08-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-10 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-08 | $8.70 | $8.70 | $8.70 | $8.70 | $7.63 | 0 |
| 2016-08-05 | $8.70 | $8.70 | $8.68 | $8.70 | $7.63 | 1,632 |
| 2016-08-04 | $8.76 | $8.76 | $8.75 | $8.75 | $7.67 | 3,200 |
| 2016-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.89 | 505 |
| 2016-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $7.89 | 18 |
| 2016-08-01 | $8.70 | $9.00 | $8.70 | $9.00 | $7.89 | 1,819 |
| 2016-07-29 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 0 |
| 2016-07-28 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 2,712 |
| 2016-07-27 | $8.93 | $8.93 | $8.93 | $8.93 | $7.83 | 33 |
| 2016-07-26 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 0 |
| 2016-07-25 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 0 |
| 2016-07-22 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 0 |
| 2016-07-21 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 0 |
| 2016-07-20 | $8.99 | $8.99 | $8.99 | $8.99 | $7.83 | 2 |
| 2016-07-19 | $8.99 | $8.99 | $8.99 | $8.99 | $7.83 | 0 |
| 2016-07-18 | $8.99 | $8.99 | $8.99 | $8.99 | $7.83 | 0 |
| 2016-07-15 | $8.75 | $8.99 | $8.75 | $8.99 | $7.83 | 1,118 |
| 2016-07-14 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-13 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-12 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-11 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-08 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-07 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-06 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-05 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-07-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-06-30 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 4,462 |
| 2016-06-29 | $8.52 | $8.54 | $8.52 | $8.54 | $7.43 | 400 |
| 2016-06-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.40 | 0 |
| 2016-06-27 | $8.72 | $8.72 | $8.50 | $8.50 | $7.40 | 3,842 |
| 2016-06-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 0 |
| 2016-06-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 0 |
| 2016-06-22 | $8.71 | $8.71 | $8.70 | $8.70 | $7.57 | 1,000 |
| 2016-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 0 |
| 2016-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 0 |
| 2016-06-17 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 747 |
| 2016-06-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 0 |
| 2016-06-15 | $9.05 | $9.05 | $8.68 | $9.00 | $7.84 | 1,700 |
| 2016-06-14 | $9.05 | $9.05 | $9.05 | $9.05 | $7.88 | 1,000 |
| 2016-06-13 | $9.05 | $9.11 | $9.05 | $9.11 | $7.93 | 0 |
| 2016-06-10 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 563 |
| 2016-06-09 | $8.86 | $8.86 | $8.85 | $8.85 | $7.70 | 700 |
| 2016-06-08 | $8.80 | $8.80 | $8.80 | $8.80 | $7.66 | 0 |
| 2016-06-07 | $8.80 | $8.80 | $8.80 | $8.80 | $7.66 | 0 |
| 2016-06-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.66 | 200 |
| 2016-06-03 | $8.57 | $8.57 | $8.57 | $8.57 | $7.46 | 0 |
| 2016-06-02 | $8.57 | $8.57 | $8.57 | $8.57 | $7.46 | 0 |
| 2016-06-01 | $8.57 | $8.57 | $8.57 | $8.57 | $7.46 | 0 |
| 2016-05-31 | $8.57 | $8.57 | $8.57 | $8.57 | $7.46 | 0 |
| 2016-05-27 | $8.80 | $8.80 | $8.57 | $8.57 | $7.46 | 3,701 |
| 2016-05-26 | $8.99 | $8.99 | $8.99 | $8.99 | $7.83 | 353 |
| 2016-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 895 |
| 2016-05-24 | $9.05 | $9.05 | $8.80 | $9.00 | $7.84 | 1,206 |
| 2016-05-23 | $9.01 | $9.01 | $9.01 | $9.01 | $7.84 | 1,878 |
| 2016-05-20 | $9.01 | $9.01 | $9.01 | $9.01 | $7.84 | 118 |
| 2016-05-19 | $9.25 | $9.25 | $9.25 | $9.25 | $8.05 | 0 |
| 2016-05-18 | $9.01 | $9.25 | $9.01 | $9.25 | $8.05 | 2,400 |
| 2016-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 0 |
| 2016-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 0 |
| 2016-05-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 0 |
| 2016-05-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 55 |
| 2016-05-11 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 513 |
| 2016-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 5 |
| 2016-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 0 |
| 2016-05-06 | $9.90 | $9.90 | $9.50 | $9.50 | $8.27 | 245 |
| 2016-05-05 | $9.10 | $9.50 | $9.10 | $9.50 | $8.27 | 2,512 |
| 2016-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $7.92 | 0 |
| 2016-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $7.92 | 449 |
| 2016-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $7.92 | 17 |
| 2016-04-29 | $8.98 | $9.10 | $8.98 | $9.10 | $7.92 | 2,240 |
| 2016-04-28 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 100 |
| 2016-04-27 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 30 |
| 2016-04-26 | $8.74 | $8.75 | $8.74 | $8.75 | $7.62 | 1,452 |
| 2016-04-25 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2016-04-22 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2016-04-21 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 0 |
| 2016-04-20 | $8.75 | $8.75 | $8.75 | $8.75 | $7.57 | 395 |
| 2016-04-19 | $8.79 | $8.79 | $8.73 | $8.73 | $7.55 | 858 |
| 2016-04-18 | $8.61 | $8.61 | $8.61 | $8.61 | $7.44 | 88 |
| 2016-04-15 | $8.61 | $8.61 | $8.61 | $8.61 | $7.44 | 0 |
| 2016-04-14 | $8.61 | $8.61 | $8.61 | $8.61 | $7.44 | 0 |
| 2016-04-13 | $8.61 | $8.61 | $8.61 | $8.61 | $7.44 | 734 |
| 2016-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.57 | 0 |
| 2016-04-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.57 | 0 |
| 2016-04-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.57 | 199 |
| 2016-04-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 297 |
| 2016-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 105 |
| 2016-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-04-01 | $8.75 | $8.75 | $8.60 | $8.60 | $7.44 | 705 |
| 2016-03-31 | $8.75 | $8.85 | $8.75 | $8.85 | $7.65 | 966 |
| 2016-03-30 | $8.53 | $8.53 | $8.53 | $8.53 | $7.38 | 0 |
| 2016-03-29 | $8.53 | $8.53 | $8.53 | $8.53 | $7.38 | 0 |
| 2016-03-28 | $8.60 | $8.60 | $8.53 | $8.53 | $7.38 | 8,442 |
| 2016-03-24 | $8.56 | $8.60 | $8.55 | $8.60 | $7.44 | 2,215 |
| 2016-03-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.61 | 3,000 |
| 2016-03-22 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-03-21 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-03-18 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-03-17 | $8.75 | $8.75 | $8.56 | $8.60 | $7.44 | 14,599 |
| 2016-03-16 | $8.60 | $8.60 | $8.60 | $8.60 | $7.44 | 0 |
| 2016-03-15 | $8.85 | $8.85 | $8.60 | $8.60 | $7.44 | 1,190 |
| 2016-03-14 | $8.98 | $8.98 | $8.98 | $8.98 | $7.76 | 0 |
| 2016-03-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.76 | 949 |
| 2016-03-10 | $8.65 | $8.98 | $8.65 | $8.98 | $7.76 | 904 |
| 2016-03-09 | $8.65 | $8.65 | $8.65 | $8.65 | $7.48 | 0 |
| 2016-03-08 | $8.91 | $8.91 | $8.65 | $8.65 | $7.48 | 1,700 |
| 2016-03-07 | $8.74 | $8.74 | $8.74 | $8.74 | $7.56 | 10 |
| 2016-03-04 | $8.80 | $8.80 | $8.73 | $8.74 | $7.56 | 3,567 |
| 2016-03-03 | $8.91 | $8.91 | $8.91 | $8.91 | $7.70 | 33 |
| 2016-03-02 | $8.91 | $8.91 | $8.90 | $8.91 | $7.70 | 2,350 |
| 2016-03-01 | $9.01 | $9.01 | $9.00 | $9.00 | $7.78 | 800 |
| 2016-02-29 | $9.25 | $9.29 | $8.95 | $9.29 | $8.03 | 4,857 |
| 2016-02-26 | $9.55 | $9.55 | $9.54 | $9.55 | $8.26 | 569 |
| 2016-02-25 | $9.54 | $9.54 | $9.54 | $9.54 | $8.25 | 300 |
| 2016-02-24 | $9.30 | $9.50 | $9.30 | $9.50 | $8.21 | 200 |
| 2016-02-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.78 | 0 |
| 2016-02-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.78 | 0 |
| 2016-02-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.78 | 0 |
| 2016-02-18 | $9.18 | $9.18 | $9.00 | $9.00 | $7.78 | 1,078 |
| 2016-02-17 | $9.04 | $9.30 | $9.04 | $9.30 | $8.04 | 2,400 |
| 2016-02-16 | $8.74 | $9.00 | $8.74 | $9.00 | $7.78 | 2,263 |
| 2016-02-12 | $8.55 | $8.55 | $8.50 | $8.50 | $7.35 | 1,650 |
| 2016-02-11 | $8.60 | $8.60 | $8.57 | $8.60 | $7.44 | 2,301 |
| 2016-02-10 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-02-08 | $8.51 | $8.51 | $8.50 | $8.50 | $7.35 | 550 |
| 2016-02-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-02-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-02-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 100 |
| 2016-02-01 | $8.77 | $8.77 | $8.77 | $8.77 | $7.58 | 18 |
| 2016-01-29 | $8.77 | $8.77 | $8.77 | $8.77 | $7.58 | 100 |
| 2016-01-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 0 |
| 2016-01-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.35 | 30 |
| 2016-01-26 | $8.35 | $8.50 | $8.35 | $8.50 | $7.35 | 848 |
| 2016-01-25 | $8.60 | $8.99 | $8.60 | $8.99 | $7.77 | 382 |
| 2016-01-22 | $8.98 | $8.98 | $8.98 | $8.98 | $7.76 | 0 |
| 2016-01-21 | $8.98 | $8.98 | $8.98 | $8.98 | $7.76 | 280 |
| 2016-01-20 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 0 |
| 2016-01-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 0 |
| 2016-01-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 0 |
| 2016-01-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 0 |
| 2016-01-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 100 |
| 2016-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 638 |
| 2016-01-11 | $8.60 | $8.75 | $8.60 | $8.75 | $7.52 | 1,005 |
| 2016-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $7.30 | 0 |
| 2016-01-07 | $8.60 | $8.65 | $8.27 | $8.50 | $7.30 | 3,860 |
| 2016-01-06 | $8.60 | $8.60 | $8.60 | $8.60 | $7.39 | 0 |
| 2016-01-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.39 | 0 |
| 2016-01-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.39 | 0 |
| 2015-12-31 | $8.60 | $8.60 | $8.60 | $8.60 | $7.39 | 0 |
| 2015-12-30 | $8.60 | $8.60 | $8.60 | $8.60 | $7.39 | 569 |
| 2015-12-29 | $8.75 | $8.75 | $8.60 | $8.60 | $7.39 | 569 |
| 2015-12-28 | $8.75 | $8.75 | $8.75 | $8.75 | $7.52 | 1,858 |
| 2015-12-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.47 | 0 |
| 2015-12-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.47 | 52 |
| 2015-12-22 | $8.70 | $8.70 | $8.70 | $8.70 | $7.47 | 0 |
| 2015-12-21 | $8.70 | $8.70 | $8.70 | $8.70 | $7.47 | 2,707 |
| 2015-12-18 | $8.20 | $8.70 | $8.20 | $8.70 | $7.47 | 2,707 |
| 2015-12-17 | $8.08 | $8.08 | $8.08 | $8.08 | $6.94 | 200 |
| 2015-12-16 | $8.10 | $8.10 | $8.10 | $8.10 | $6.95 | 0 |
| 2015-12-15 | $8.10 | $8.10 | $8.10 | $8.10 | $6.95 | 600 |
| 2015-12-14 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 500 |
| 2015-12-11 | $8.10 | $8.10 | $8.10 | $8.10 | $6.96 | 6,808 |
| 2015-12-10 | $7.95 | $8.10 | $7.90 | $8.10 | $6.96 | 6,808 |
| 2015-12-09 | $7.95 | $8.00 | $7.95 | $8.00 | $6.87 | 3,148 |
| 2015-12-08 | $7.95 | $8.00 | $7.95 | $8.00 | $6.87 | 404 |
| 2015-12-07 | $7.95 | $8.05 | $7.95 | $8.00 | $6.87 | 1,230 |
| 2015-12-04 | $7.85 | $7.85 | $7.85 | $7.85 | $6.74 | 1,275 |
| 2015-12-03 | $7.82 | $7.82 | $7.82 | $7.82 | $6.72 | 1,275 |
| 2015-12-02 | $7.85 | $7.85 | $7.85 | $7.85 | $6.74 | 1,007 |
| 2015-12-01 | $7.85 | $7.85 | $7.85 | $7.85 | $6.74 | 1,007 |
| 2015-11-30 | $7.85 | $7.85 | $7.85 | $7.85 | $6.74 | 196 |
| 2015-11-27 | $7.89 | $7.89 | $7.89 | $7.89 | $6.78 | 0 |
| 2015-11-25 | $7.89 | $7.89 | $7.89 | $7.89 | $6.78 | 2,005 |
| 2015-11-24 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 0 |
| 2015-11-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 7 |
| 2015-11-20 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 5,124 |
| 2015-11-19 | $7.90 | $7.90 | $7.89 | $7.90 | $6.79 | 5,124 |
| 2015-11-18 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 204 |
| 2015-11-17 | $7.80 | $7.80 | $7.80 | $7.80 | $6.70 | 501 |
| 2015-11-16 | $7.80 | $7.80 | $7.80 | $7.80 | $6.70 | 168 |
| 2015-11-13 | $7.86 | $7.86 | $7.80 | $7.80 | $6.70 | 1,500 |
| 2015-11-12 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 1 |
| 2015-11-11 | $7.90 | $7.90 | $7.90 | $7.90 | $6.79 | 2,561 |
| 2015-11-10 | $7.85 | $7.85 | $7.85 | $7.85 | $6.74 | 1,400 |
| 2015-11-09 | $7.82 | $7.82 | $7.79 | $7.79 | $6.69 | 1,225 |
| 2015-11-06 | $7.80 | $7.92 | $7.80 | $7.80 | $6.70 | 2,412 |
| 2015-11-05 | $7.51 | $7.51 | $7.51 | $7.51 | $6.45 | 0 |
| 2015-11-04 | $7.71 | $7.71 | $7.51 | $7.51 | $6.45 | 1,058 |
| 2015-11-03 | $7.87 | $7.87 | $7.87 | $7.87 | $6.76 | 1 |
| 2015-11-02 | $7.87 | $7.87 | $7.87 | $7.87 | $6.76 | 664 |
| 2015-10-30 | $7.79 | $7.79 | $7.70 | $7.75 | $6.66 | 2,199 |
| 2015-10-29 | $7.79 | $7.79 | $7.79 | $7.79 | $6.69 | 0 |
| 2015-10-28 | $7.75 | $7.79 | $7.55 | $7.79 | $6.69 | 6,216 |
| 2015-10-27 | $7.64 | $7.74 | $7.64 | $7.74 | $6.65 | 0 |
| 2015-10-26 | $7.64 | $7.74 | $7.64 | $7.74 | $6.65 | 5 |
| 2015-10-23 | $7.64 | $7.74 | $7.64 | $7.74 | $6.65 | 927 |
| 2015-10-22 | $7.50 | $7.64 | $7.31 | $7.64 | $6.56 | 2,140 |
| 2015-10-21 | $7.64 | $7.64 | $7.64 | $7.64 | $6.52 | 80 |
| 2015-10-20 | $7.64 | $7.64 | $7.64 | $7.64 | $6.52 | 500 |
| 2015-10-19 | $7.65 | $7.65 | $7.35 | $7.64 | $6.52 | 7,141 |
| 2015-10-16 | $7.65 | $7.65 | $7.65 | $7.65 | $6.53 | 4,400 |
| 2015-10-15 | $7.40 | $7.59 | $7.40 | $7.59 | $6.47 | 0 |
| 2015-10-14 | $7.40 | $7.59 | $7.40 | $7.59 | $6.47 | 0 |
| 2015-10-13 | $7.40 | $7.59 | $7.40 | $7.59 | $6.47 | 0 |
| 2015-10-12 | $7.40 | $7.59 | $7.40 | $7.59 | $6.47 | 0 |
| 2015-10-09 | $7.40 | $7.59 | $7.40 | $7.59 | $6.47 | 1,804 |
| 2015-10-08 | $7.39 | $7.39 | $7.25 | $7.25 | $6.18 | 924 |
| 2015-10-07 | $7.29 | $7.39 | $7.29 | $7.39 | $6.30 | 207 |
| 2015-10-06 | $7.25 | $7.25 | $7.20 | $7.20 | $6.14 | 1,075 |
| 2015-10-05 | $7.25 | $7.25 | $7.21 | $7.25 | $6.18 | 0 |
| 2015-10-02 | $7.25 | $7.25 | $7.21 | $7.25 | $6.18 | 0 |
| 2015-10-01 | $7.25 | $7.25 | $7.21 | $7.25 | $6.18 | 0 |
| 2015-09-30 | $7.25 | $7.25 | $7.21 | $7.25 | $6.18 | 2,200 |
| 2015-09-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2015-09-28 | $7.21 | $7.25 | $7.21 | $7.25 | $6.18 | 2,348 |
| 2015-09-25 | $7.21 | $7.21 | $7.21 | $7.21 | $6.15 | 3,000 |
| 2015-09-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2015-09-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2015-09-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 1,500 |
| 2015-09-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 2,773 |
| 2015-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 3,500 |
| 2015-09-17 | $7.25 | $7.25 | $7.20 | $7.20 | $6.14 | 642 |
| 2015-09-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 1,000 |
| 2015-09-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.23 | 1,000 |
| 2015-09-14 | $7.40 | $7.40 | $7.35 | $7.35 | $6.27 | 1,251 |
| 2015-09-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 391 |
| 2015-09-10 | $7.49 | $7.49 | $7.49 | $7.49 | $6.39 | 0 |
| 2015-09-09 | $7.49 | $7.49 | $7.49 | $7.49 | $6.39 | 100 |
| 2015-09-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.31 | 1,000 |
| 2015-09-04 | $7.25 | $7.45 | $7.25 | $7.42 | $6.33 | 0 |
| 2015-09-03 | $7.25 | $7.45 | $7.25 | $7.42 | $6.33 | 0 |
| 2015-09-02 | $7.25 | $7.45 | $7.25 | $7.42 | $6.33 | 0 |
| 2015-09-01 | $7.25 | $7.45 | $7.25 | $7.42 | $6.33 | 34,234 |
Potomac Bancshares Inc (PTBS) News Headlines
Recent Potomac Bancshares Inc (PTBS) News
Similar Companies to Potomac Bancshares Inc (PTBS) 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 | -- | -- | -- |