Repsol S.A (REPYF) Exchange: OTCQX
Data as of May 2, 2025
$12.60 ($-0.50) -3.85%
Repsol S.A - Daily Information
Click for more stock information on Repsol S.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.60 |
| Previous Close | $12.60 |
| High | $12.60 |
| Low | $12.60 |
| Adjusted Open | $12.60 |
| Previous Adjusted Close | $12.60 |
| Adjusted High | $12.60 |
| Adjusted Low | $12.60 |
About Repsol S.A (REPYF)
No Description Available
Invest in Repsol S.A (REPYF)
Historical Stock Data for Repsol S.A (REPYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,680 |
| 2025-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 854 |
| 2025-03-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,331 |
| 2025-03-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 6 |
| 2025-03-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 80 |
| 2025-03-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 10,495 |
| 2025-03-06 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-03-05 | $12.40 | $12.64 | $12.40 | $12.64 | $12.64 | 1,165 |
| 2025-03-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2025-03-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 11,320 |
| 2025-02-28 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 5,257 |
| 2025-02-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2025-02-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2025-02-25 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 13 |
| 2025-02-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2025-02-21 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2025-02-20 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 13 |
| 2025-02-19 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 3 |
| 2025-02-18 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2025-02-14 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1 |
| 2025-02-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 109 |
| 2025-02-12 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2025-02-11 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2025-02-10 | $11.75 | $12.37 | $11.75 | $12.07 | $12.07 | 2,570 |
| 2025-02-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2025-02-06 | $12.30 | $12.30 | $12.05 | $12.05 | $12.05 | 800 |
| 2025-02-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 5,424 |
| 2025-02-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 66 |
| 2025-02-03 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 636 |
| 2025-01-31 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2025-01-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2025-01-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 1,375 |
| 2025-01-28 | $12.07 | $12.07 | $11.41 | $11.41 | $11.41 | 205 |
| 2025-01-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 503 |
| 2025-01-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 81 |
| 2025-01-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2025-01-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-01-21 | $12.05 | $12.05 | $11.76 | $11.92 | $11.92 | 100 |
| 2025-01-17 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2025-01-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 100 |
| 2025-01-15 | $12.23 | $12.36 | $12.10 | $12.36 | $12.36 | 3,213 |
| 2025-01-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 21,200 |
| 2025-01-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 120 |
| 2025-01-10 | $12.30 | $12.30 | $11.95 | $11.95 | $11.49 | 2,844 |
| 2025-01-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.87 | 181 |
| 2025-01-07 | $12.41 | $12.41 | $12.41 | $12.41 | $11.93 | 7 |
| 2025-01-06 | $12.50 | $12.80 | $12.41 | $12.41 | $11.93 | 1,370 |
| 2025-01-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.78 | 201 |
| 2025-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.54 | 0 |
| 2024-12-31 | $12.15 | $12.25 | $12.00 | $12.00 | $11.54 | 3,099 |
| 2024-12-30 | $11.48 | $11.85 | $11.48 | $11.85 | $11.40 | 2,156 |
| 2024-12-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 550 |
| 2024-12-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-12-24 | $11.72 | $11.82 | $11.72 | $11.82 | $11.82 | 9,325 |
| 2024-12-23 | $11.71 | $11.72 | $11.71 | $11.71 | $11.71 | 1,021 |
| 2024-12-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 23 |
| 2024-12-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 120 |
| 2024-12-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 8 |
| 2024-12-17 | $11.71 | $11.71 | $11.62 | $11.62 | $11.62 | 401 |
| 2024-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 86 |
| 2024-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 204 |
| 2024-12-12 | $12.10 | $12.15 | $12.10 | $12.15 | $12.15 | 3,520 |
| 2024-12-11 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 51,447 |
| 2024-12-10 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 2,935 |
| 2024-12-09 | $12.20 | $12.20 | $12.07 | $12.07 | $12.07 | 475 |
| 2024-12-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 102 |
| 2024-12-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 245 |
| 2024-12-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2024-12-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 10 |
| 2024-12-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 20 |
| 2024-11-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2024-11-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 17,303 |
| 2024-11-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 2 |
| 2024-11-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 156 |
| 2024-11-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 8,706 |
| 2024-11-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 40 |
| 2024-11-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2024-11-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6,911 |
| 2024-11-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6,418 |
| 2024-11-12 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 16 |
| 2024-11-11 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 100 |
| 2024-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 39 |
| 2024-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-11-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 39 |
| 2024-11-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,040 |
| 2024-11-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-11-01 | $12.84 | $12.84 | $12.51 | $12.51 | $12.51 | 789 |
| 2024-10-31 | $12.55 | $12.55 | $12.34 | $12.34 | $12.34 | 24,031 |
| 2024-10-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 898 |
| 2024-10-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 105 |
| 2024-10-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-10-24 | $13.15 | $13.15 | $12.75 | $12.75 | $12.75 | 846 |
| 2024-10-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 60 |
| 2024-10-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2024-10-21 | $13.39 | $13.39 | $13.35 | $13.35 | $13.35 | 20,540 |
| 2024-10-18 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 20,001 |
| 2024-10-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 10 |
| 2024-10-16 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-10-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 25 |
| 2024-10-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-10-11 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-10-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-10-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,835 |
| 2024-10-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-10-07 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 320 |
| 2024-10-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 3,951 |
| 2024-10-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 448 |
| 2024-10-02 | $13.45 | $13.74 | $13.33 | $13.74 | $13.74 | 13,359 |
| 2024-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,580 |
| 2024-09-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 200 |
| 2024-09-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 28 |
| 2024-09-26 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 26,496 |
| 2024-09-25 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2024-09-24 | $13.20 | $13.45 | $13.06 | $13.06 | $13.06 | 39,607 |
| 2024-09-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 333 |
| 2024-09-19 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 738 |
| 2024-09-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2024-09-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 807 |
| 2024-09-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-09-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 38 |
| 2024-09-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 700 |
| 2024-09-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2024-09-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 31 |
| 2024-09-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,000 |
| 2024-09-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 21 |
| 2024-09-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 302 |
| 2024-09-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-09-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 260 |
| 2024-08-30 | $13.97 | $13.97 | $13.74 | $13.76 | $13.76 | 2,270 |
| 2024-08-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 100 |
| 2024-08-28 | $14.08 | $14.08 | $13.81 | $13.81 | $13.81 | 891 |
| 2024-08-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 28 |
| 2024-08-26 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-08-23 | $14.06 | $14.28 | $14.06 | $14.28 | $14.28 | 1,795 |
| 2024-08-22 | $14.07 | $14.07 | $13.94 | $14.04 | $14.04 | 2,430 |
| 2024-08-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 100 |
| 2024-08-20 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2024-08-19 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2024-08-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2024-08-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2024-08-14 | $14.34 | $14.34 | $13.81 | $13.81 | $13.81 | 5,962 |
| 2024-08-13 | $14.00 | $14.21 | $14.00 | $14.21 | $14.21 | 2,697 |
| 2024-08-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 25 |
| 2024-08-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2024-08-08 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 3,202 |
| 2024-08-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 5,426 |
| 2024-08-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-08-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-08-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-08-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-07-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-07-30 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 32,090 |
| 2024-07-29 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,020 |
| 2024-07-26 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 707 |
| 2024-07-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 11 |
| 2024-07-24 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 200 |
| 2024-07-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-07-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 7,700 |
| 2024-07-19 | $14.33 | $14.65 | $14.33 | $14.65 | $14.65 | 1,038 |
| 2024-07-18 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2024-07-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 11 |
| 2024-07-16 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2024-07-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 16,760 |
| 2024-07-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-07-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 16,760 |
| 2024-07-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-07-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2024-07-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,086 |
| 2024-07-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-07-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 0 |
| 2024-07-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 0 |
| 2024-07-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 0 |
| 2024-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 75 |
| 2024-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 28 |
| 2024-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 0 |
| 2024-06-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 933 |
| 2024-06-24 | $16.08 | $16.08 | $16.08 | $16.08 | $15.55 | 143 |
| 2024-06-21 | $15.36 | $15.36 | $15.36 | $15.36 | $14.85 | 1 |
| 2024-06-20 | $15.36 | $15.36 | $15.36 | $15.36 | $14.85 | 142 |
| 2024-06-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.85 | 0 |
| 2024-06-17 | $15.36 | $15.36 | $15.36 | $15.36 | $14.85 | 305 |
| 2024-06-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.14 | 0 |
| 2024-06-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.14 | 1,384 |
| 2024-06-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.28 | 660 |
| 2024-06-11 | $16.16 | $16.16 | $16.16 | $16.16 | $15.63 | 0 |
| 2024-06-10 | $16.16 | $16.16 | $16.16 | $16.16 | $15.63 | 0 |
| 2024-06-07 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-06-06 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-06-05 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-06-04 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-06-03 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-05-31 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-05-30 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2024-05-29 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 8,795 |
| 2024-05-28 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 150 |
| 2024-05-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-05-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 10 |
| 2024-05-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-05-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 405 |
| 2024-05-20 | $16.13 | $16.67 | $16.13 | $16.67 | $16.67 | 400 |
| 2024-05-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1,713 |
| 2024-05-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-14 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-13 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-10 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 691 |
| 2024-05-09 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 30 |
| 2024-05-06 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2024-05-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-05-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 100 |
| 2024-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-04-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 350 |
| 2024-04-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 777 |
| 2024-04-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 4,868 |
| 2024-04-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2024-04-17 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2024-04-16 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 1,224 |
| 2024-04-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-04-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-04-08 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,036 |
| 2024-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-04-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 368 |
| 2024-04-02 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2024-04-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 368 |
| 2024-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,030 |
| 2024-03-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-03-26 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-03-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,284 |
| 2024-03-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-03-21 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-03-20 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-03-19 | $16.73 | $16.74 | $16.73 | $16.74 | $16.74 | 219 |
| 2024-03-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 51 |
| 2024-03-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 7 |
| 2024-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 310 |
| 2024-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 310 |
| 2024-03-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2024-03-07 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 500 |
| 2024-03-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 127 |
| 2024-03-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 16,149 |
| 2024-03-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2024-03-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2024-02-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 591 |
| 2024-02-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 556 |
| 2024-02-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 363 |
| 2024-02-26 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 78 |
| 2024-02-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 78 |
| 2024-02-22 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2024-02-21 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2024-02-20 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 36,549 |
| 2024-02-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 150 |
| 2024-02-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 317 |
| 2024-02-14 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 217 |
| 2024-02-13 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 226 |
| 2024-02-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 100 |
| 2024-02-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 10 |
| 2024-02-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-02-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-02-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 10 |
| 2024-02-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-02-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 83,874 |
| 2024-02-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-01-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 380 |
| 2024-01-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-01-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-01-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 5 |
| 2024-01-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 440 |
| 2024-01-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 98 |
| 2024-01-23 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 45 |
| 2024-01-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 103 |
| 2024-01-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2024-01-18 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 8,869 |
| 2024-01-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2024-01-16 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2024-01-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 500 |
| 2024-01-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-01-10 | $14.09 | $14.09 | $13.95 | $13.95 | $13.95 | 3,925 |
| 2024-01-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 7,710 |
| 2024-01-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 7 |
| 2024-01-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.18 | 0 |
| 2024-01-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 3,471 |
| 2024-01-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 667 |
| 2024-01-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 14 |
| 2023-12-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,041 |
| 2023-12-28 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 400 |
| 2023-12-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-12-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-12-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-12-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-12-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 318 |
| 2023-12-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 39,973 |
| 2023-12-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-12-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-12-14 | $14.96 | $14.96 | $14.49 | $14.82 | $14.82 | 39,973 |
| 2023-12-13 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 692 |
| 2023-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2023-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-07 | $14.95 | $15.00 | $14.87 | $15.00 | $15.00 | 1,622 |
| 2023-12-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-12-05 | $14.81 | $14.81 | $14.78 | $14.78 | $14.78 | 4,900 |
| 2023-12-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-12-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 27 |
| 2023-11-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-24 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-21 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2023-11-20 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 85 |
| 2023-11-17 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-16 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-14 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-13 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-10 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-11-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 5,214 |
| 2023-11-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-11-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-11-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 200 |
| 2023-11-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-11-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 597 |
| 2023-10-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 5,885 |
| 2023-10-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-10-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 333 |
| 2023-10-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 100 |
| 2023-10-25 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 10 |
| 2023-10-24 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-10-23 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-10-20 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 898 |
| 2023-10-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 5 |
| 2023-10-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 10 |
| 2023-10-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 21 |
| 2023-10-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2023-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2023-10-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-10-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 172 |
| 2023-10-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-10-04 | $15.47 | $15.47 | $14.80 | $14.80 | $14.80 | 300 |
| 2023-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 27 |
| 2023-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 28 |
| 2023-09-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 78 |
| 2023-09-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-09-27 | $16.20 | $16.52 | $16.20 | $16.52 | $16.52 | 300 |
| 2023-09-26 | $16.13 | $16.65 | $16.13 | $16.65 | $16.65 | 782 |
| 2023-09-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 25,000 |
| 2023-09-20 | $16.25 | $16.54 | $16.25 | $16.54 | $16.54 | 1,100 |
| 2023-09-19 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 120 |
| 2023-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2023-09-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 11 |
| 2023-09-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-09-12 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 3,436 |
| 2023-09-11 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1,250 |
| 2023-09-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2023-09-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-09-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10,000 |
| 2023-09-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-09-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 4,409 |
| 2023-08-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2023-08-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 5,664 |
| 2023-08-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 500 |
| 2023-08-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 2,550 |
| 2023-08-25 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 720 |
| 2023-08-24 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-08-23 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 642 |
| 2023-08-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 101 |
| 2023-08-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-08-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-08-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 515 |
| 2023-08-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-08-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,537 |
| 2023-08-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-08-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 320 |
| 2023-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-08-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-08-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2023-08-04 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 100 |
| 2023-08-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-08-02 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 9,000 |
| 2023-08-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-07-31 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-07-28 | $14.87 | $15.26 | $14.87 | $15.26 | $15.26 | 1,150 |
| 2023-07-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2023-07-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 295 |
| 2023-07-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 22,850 |
| 2023-07-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 13 |
| 2023-07-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 24 |
| 2023-07-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 7,200 |
| 2023-07-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,342 |
| 2023-07-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,700 |
| 2023-07-03 | $14.90 | $14.90 | $14.45 | $14.45 | $14.45 | 4,703 |
| 2023-06-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 0 |
| 2023-06-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 0 |
| 2023-06-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 61 |
| 2023-06-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 1 |
| 2023-06-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 7 |
| 2023-06-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.59 | 151 |
| 2023-06-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.47 | 0 |
| 2023-06-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.47 | 0 |
| 2023-06-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.47 | 237 |
| 2023-06-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 15,573 |
| 2023-06-15 | $14.79 | $14.81 | $14.78 | $14.81 | $14.81 | 20,653 |
| 2023-06-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 61 |
| 2023-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 9 |
| 2023-06-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 4,091 |
| 2023-05-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-05-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-05-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 260 |
| 2023-05-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 9,170 |
| 2023-05-24 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 52,387 |
| 2023-05-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2023-05-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1,110 |
| 2023-05-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-05-08 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-05-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-05-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 2,000 |
| 2023-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-05-02 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 22,079 |
| 2023-05-01 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-04-28 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-04-27 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-04-26 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-04-25 | $15.05 | $15.07 | $15.05 | $15.07 | $15.07 | 200 |
| 2023-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,516 |
| 2023-04-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,659 |
| 2023-04-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1 |
| 2023-04-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-04-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-04-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 20 |
| 2023-04-14 | $15.40 | $15.40 | $14.88 | $14.88 | $14.88 | 12,200 |
| 2023-04-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-04-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-04-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-04-10 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 150 |
| 2023-04-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2023-04-05 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-04-04 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 5,511 |
| 2023-04-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-03-31 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 35 |
| 2023-03-30 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-03-29 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 100 |
| 2023-03-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-03-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 3 |
| 2023-03-24 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-03-23 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-03-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 501 |
| 2023-03-21 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 2 |
| 2023-03-20 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 19 |
| 2023-03-17 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 50 |
| 2023-03-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 120 |
| 2023-03-15 | $14.50 | $14.50 | $13.90 | $13.90 | $13.90 | 1,024 |
| 2023-03-14 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 100 |
| 2023-03-13 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 40 |
| 2023-03-10 | $16.00 | $16.04 | $15.98 | $15.98 | $15.98 | 555 |
| 2023-03-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 500 |
| 2023-03-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 100 |
| 2023-03-07 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 100 |
| 2023-03-06 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 350 |
| 2023-03-03 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 33,288 |
| 2023-03-02 | $16.14 | $16.14 | $16.03 | $16.03 | $16.03 | 7,924 |
| 2023-03-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-02-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 100 |
| 2023-02-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 12,154 |
| 2023-02-24 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-02-23 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 310 |
| 2023-02-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 100 |
| 2023-02-21 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2023-02-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 100 |
| 2023-02-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-02-15 | $16.55 | $16.55 | $16.40 | $16.40 | $16.40 | 1,400 |
| 2023-02-14 | $16.29 | $16.66 | $16.29 | $16.66 | $16.66 | 25,500 |
| 2023-02-13 | $16.50 | $16.63 | $16.50 | $16.53 | $16.53 | 2,100 |
| 2023-02-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-02-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,730 |
| 2023-02-08 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 303 |
| 2023-02-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2023-02-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 200 |
| 2023-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 564 |
| 2023-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-01-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-01-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-01-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 493 |
| 2023-01-25 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 320 |
| 2023-01-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4,876 |
| 2023-01-23 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 2,050 |
| 2023-01-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-01-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-01-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 170 |
| 2023-01-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 12,700 |
| 2023-01-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-01-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 51 |
| 2023-01-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 5,257 |
| 2023-01-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-01-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 0 |
| 2023-01-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 0 |
| 2023-01-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 1,877 |
| 2023-01-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 0 |
| 2022-12-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 0 |
| 2022-12-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 0 |
| 2022-12-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 10 |
| 2022-12-27 | $16.00 | $16.05 | $16.00 | $16.05 | $15.69 | 1,375 |
| 2022-12-23 | $15.75 | $15.75 | $15.68 | $15.68 | $15.32 | 603 |
| 2022-12-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 60 |
| 2022-12-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 0 |
| 2022-12-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 210 |
| 2022-12-09 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 7 |
| 2022-12-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-12-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 7 |
| 2022-12-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-12-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-12-02 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-12-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-11-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-11-29 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1,679 |
| 2022-11-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 110 |
| 2022-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 300 |
| 2022-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-11-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2022-11-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1 |
| 2022-11-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2022-11-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2022-11-15 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 2,000 |
| 2022-11-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,000 |
| 2022-11-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-11-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 12 |
| 2022-11-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-11-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 300 |
| 2022-11-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 10 |
| 2022-11-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 50 |
| 2022-10-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 21 |
| 2022-10-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 97,071 |
| 2022-10-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1 |
| 2022-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 119 |
| 2022-10-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-10-21 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 100 |
| 2022-10-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-10-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-10-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-10-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 5 |
| 2022-10-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-10-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 22,712 |
| 2022-10-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 23,689 |
| 2022-10-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1 |
| 2022-10-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 4,015 |
| 2022-10-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 10 |
| 2022-10-03 | $11.74 | $11.95 | $11.74 | $11.95 | $11.95 | 56,318 |
| 2022-09-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 50,000 |
| 2022-09-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 337 |
| 2022-09-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 25,000 |
| 2022-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-09-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 8,700 |
| 2022-09-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 848 |
| 2022-09-22 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 35,109 |
| 2022-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 761 |
| 2022-09-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 55,055 |
| 2022-09-19 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-14 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 150 |
| 2022-09-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 21,712 |
| 2022-09-07 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 91 |
| 2022-09-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-08-31 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 6 |
| 2022-08-30 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 9,348 |
| 2022-08-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1,250 |
| 2022-08-26 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-24 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-23 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-22 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-19 | $13.05 | $13.09 | $13.05 | $13.09 | $13.09 | 1,250 |
| 2022-08-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-08-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6,647 |
| 2022-08-16 | $12.93 | $13.00 | $12.93 | $13.00 | $13.00 | 46,400 |
| 2022-08-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 9 |
| 2022-08-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-08-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-08-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 55 |
| 2022-08-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-08-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 529 |
| 2022-08-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 3,128 |
| 2022-08-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-08-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 1,334 |
| 2022-08-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 10,482 |
| 2022-08-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 100 |
| 2022-07-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-07-28 | $12.47 | $12.47 | $12.36 | $12.36 | $12.36 | 673 |
| 2022-07-27 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 22,903 |
| 2022-07-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 35,000 |
| 2022-07-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 900 |
| 2022-07-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-20 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 73 |
| 2022-07-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 41 |
| 2022-07-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 770 |
| 2022-07-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1 |
| 2022-07-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 66,000 |
| 2022-07-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8,400 |
| 2022-07-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-07-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-06-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 3,327 |
| 2022-06-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8,422 |
| 2022-06-28 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-06-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 2 |
| 2022-06-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-06-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 6,400 |
| 2022-06-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 3,162 |
| 2022-06-21 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 2,059 |
| 2022-06-17 | $14.53 | $14.93 | $14.53 | $14.93 | $14.93 | 1,194 |
| 2022-06-16 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 808 |
| 2022-06-15 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 130 |
| 2022-06-14 | $16.14 | $16.14 | $15.90 | $15.90 | $15.90 | 581 |
| 2022-06-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 131 |
| 2022-06-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 15 |
| 2022-06-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-06-08 | $16.85 | $17.23 | $16.85 | $16.85 | $16.85 | 13,841 |
| 2022-06-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 109 |
| 2022-06-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 230 |
| 2022-06-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 7,800 |
| 2022-06-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 223 |
| 2022-06-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 2022-05-31 | $16.14 | $16.28 | $16.13 | $16.13 | $16.13 | 3,669 |
| 2022-05-27 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 1,749 |
| 2022-05-26 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-05-25 | $16.00 | $16.19 | $16.00 | $16.19 | $16.19 | 3,060 |
| 2022-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-05-19 | $15.23 | $15.30 | $15.23 | $15.30 | $15.30 | 638 |
| 2022-05-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-05-17 | $15.28 | $15.30 | $15.28 | $15.30 | $15.30 | 1,450 |
| 2022-05-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 119 |
| 2022-05-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 384 |
| 2022-05-12 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 10 |
| 2022-05-11 | $14.68 | $15.06 | $14.68 | $15.06 | $15.06 | 200 |
| 2022-05-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-05-09 | $14.58 | $14.58 | $14.30 | $14.30 | $14.30 | 4,047 |
| 2022-05-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 26 |
| 2022-05-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 1 |
| 2022-05-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-05-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 10 |
| 2022-05-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 100 |
| 2022-04-29 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 50 |
| 2022-04-28 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2022-04-27 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 3 |
| 2022-04-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,202 |
| 2022-04-25 | $13.83 | $13.83 | $13.45 | $13.70 | $13.70 | 2,202 |
| 2022-04-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 100 |
| 2022-04-21 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-04-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 225 |
| 2022-04-19 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-04-18 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-04-14 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 225 |
| 2022-04-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-04-12 | $14.37 | $14.37 | $14.10 | $14.10 | $14.10 | 200 |
| 2022-04-11 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-04-08 | $13.82 | $14.14 | $13.82 | $14.14 | $14.14 | 255 |
| 2022-04-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 18,000 |
| 2022-04-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-04-05 | $13.20 | $13.32 | $13.20 | $13.32 | $13.32 | 3,233 |
| 2022-04-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 19 |
| 2022-04-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 271 |
| 2022-03-31 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 2,876 |
| 2022-03-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-03-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-03-28 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-03-25 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-03-24 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 5,188 |
| 2022-03-23 | $13.11 | $13.14 | $13.11 | $13.14 | $13.14 | 10,317 |
| 2022-03-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 573 |
| 2022-03-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-03-18 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 573 |
| 2022-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 34 |
| 2022-03-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 300 |
| 2022-03-15 | $12.60 | $12.60 | $12.33 | $12.44 | $12.44 | 500 |
| 2022-03-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-03-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 12,323 |
| 2022-03-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 10 |
| 2022-03-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-03-08 | $13.25 | $13.25 | $13.15 | $13.15 | $13.15 | 1,713 |
| 2022-03-07 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1 |
| 2022-03-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 3,324 |
| 2022-03-03 | $13.51 | $13.51 | $13.43 | $13.43 | $13.43 | 672 |
| 2022-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4,000 |
| 2022-03-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-02-28 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 11,237 |
| 2022-02-25 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 5 |
| 2022-02-24 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-02-23 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-02-22 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-02-18 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 1,000 |
| 2022-02-17 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-02-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 117 |
| 2022-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2022-02-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-02-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 300 |
| 2022-02-10 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 18,085 |
| 2022-02-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-02-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 366 |
| 2022-02-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-02-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 159 |
| 2022-02-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1,000 |
| 2022-02-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,260 |
| 2022-02-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 40 |
| 2022-01-31 | $12.44 | $12.44 | $12.34 | $12.34 | $12.34 | 287 |
| 2022-01-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5 |
| 2022-01-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 25 |
| 2022-01-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-01-25 | $12.19 | $12.20 | $12.19 | $12.20 | $12.20 | 5,505 |
| 2022-01-24 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 8 |
| 2022-01-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2022-01-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2022-01-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 25,756 |
| 2022-01-18 | $12.89 | $12.89 | $12.72 | $12.81 | $12.81 | 25,756 |
| 2022-01-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,820 |
| 2022-01-13 | $12.80 | $12.85 | $12.80 | $12.85 | $12.85 | 200 |
| 2022-01-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-01-11 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-01-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 4 |
| 2022-01-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-01-06 | $12.69 | $12.86 | $12.69 | $12.86 | $12.86 | 2,293 |
| 2022-01-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 0 |
| 2022-01-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 30 |
| 2022-01-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 0 |
| 2021-12-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 710 |
| 2021-12-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 1 |
| 2021-12-29 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 0 |
| 2021-12-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 67 |
| 2021-12-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 0 |
| 2021-12-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 0 |
| 2021-12-22 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 10,501 |
| 2021-12-21 | $11.45 | $11.45 | $11.10 | $11.10 | $10.81 | 631 |
| 2021-12-20 | $11.13 | $11.13 | $11.12 | $11.12 | $10.83 | 2,681 |
| 2021-12-17 | $11.27 | $11.27 | $11.20 | $11.20 | $10.92 | 2,325 |
| 2021-12-16 | $11.15 | $11.38 | $11.15 | $11.38 | $11.09 | 498 |
| 2021-12-15 | $11.06 | $11.15 | $11.06 | $11.15 | $10.86 | 2,900 |
| 2021-12-14 | $11.01 | $11.35 | $11.01 | $11.01 | $10.73 | 54,596 |
| 2021-12-13 | $11.22 | $11.22 | $11.22 | $11.22 | $10.93 | 0 |
| 2021-12-10 | $11.36 | $11.55 | $11.22 | $11.22 | $10.93 | 2,579 |
| 2021-12-09 | $11.71 | $11.71 | $11.71 | $11.71 | $11.41 | 0 |
| 2021-12-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.41 | 2,579 |
| 2021-12-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 0 |
| 2021-12-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 146 |
| 2021-12-03 | $11.41 | $11.41 | $11.41 | $11.41 | $11.12 | 0 |
| 2021-12-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.12 | 236 |
| 2021-12-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.52 | 0 |
| 2021-11-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.52 | 0 |
| 2021-11-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.52 | 6 |
| 2021-11-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.52 | 0 |
| 2021-11-24 | $12.00 | $12.00 | $11.82 | $11.82 | $11.52 | 498 |
| 2021-11-23 | $12.08 | $12.13 | $12.05 | $12.05 | $11.74 | 9,500 |
| 2021-11-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.58 | 0 |
| 2021-11-19 | $11.89 | $11.89 | $11.89 | $11.89 | $11.58 | 13 |
| 2021-11-18 | $11.89 | $11.89 | $11.89 | $11.89 | $11.58 | 5,519 |
| 2021-11-17 | $12.41 | $12.41 | $12.41 | $12.41 | $12.09 | 0 |
| 2021-11-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.09 | 718 |
| 2021-11-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.17 | 0 |
| 2021-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.17 | 0 |
| 2021-11-11 | $12.49 | $12.49 | $12.49 | $12.49 | $12.17 | 0 |
| 2021-11-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.17 | 0 |
| 2021-11-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.22 | 7,450 |
| 2021-11-08 | $12.54 | $12.54 | $12.54 | $12.54 | $12.22 | 0 |
| 2021-11-05 | $12.54 | $12.54 | $12.54 | $12.54 | $12.22 | 0 |
| 2021-11-04 | $12.46 | $12.54 | $12.46 | $12.54 | $12.22 | 7,450 |
| 2021-11-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 0 |
| 2021-11-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.32 | 0 |
| 2021-11-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 12,100 |
| 2021-10-29 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 0 |
| 2021-10-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 12,100 |
| 2021-10-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.21 | 0 |
| 2021-10-26 | $13.56 | $13.56 | $13.56 | $13.56 | $13.21 | 280 |
| 2021-10-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.10 | 0 |
| 2021-10-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.10 | 17 |
| 2021-10-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.10 | 0 |
| 2021-10-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.10 | 600 |
| 2021-10-19 | $13.39 | $13.39 | $13.39 | $13.39 | $13.05 | 856 |
| 2021-10-18 | $13.40 | $13.40 | $13.27 | $13.27 | $12.93 | 6,742 |
| 2021-10-15 | $13.26 | $13.38 | $13.26 | $13.38 | $13.04 | 251 |
| 2021-10-14 | $13.26 | $13.45 | $13.26 | $13.45 | $13.10 | 1,500 |
| 2021-10-13 | $13.15 | $13.15 | $13.15 | $13.15 | $12.81 | 3,030 |
| 2021-10-12 | $13.23 | $13.23 | $13.23 | $13.23 | $12.88 | 40 |
| 2021-10-11 | $13.30 | $13.32 | $13.15 | $13.23 | $12.88 | 7,740 |
| 2021-10-08 | $13.35 | $13.35 | $12.94 | $13.30 | $12.96 | 7,231 |
| 2021-10-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 360 |
| 2021-10-06 | $13.06 | $13.06 | $13.06 | $13.06 | $12.72 | 1 |
| 2021-10-05 | $13.41 | $13.41 | $13.06 | $13.06 | $12.72 | 2,000 |
| 2021-10-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.22 | 210 |
| 2021-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $12.67 | 0 |
| 2021-09-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.67 | 0 |
| 2021-09-29 | $13.11 | $13.11 | $13.01 | $13.01 | $12.67 | 2,957 |
| 2021-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.71 | 120 |
| 2021-09-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.39 | 0 |
| 2021-09-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.39 | 0 |
| 2021-09-23 | $12.70 | $12.72 | $11.96 | $12.72 | $12.39 | 854 |
| 2021-09-22 | $11.83 | $11.83 | $11.83 | $11.83 | $11.53 | 0 |
| 2021-09-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.53 | 1,000 |
| 2021-09-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.52 | 0 |
| 2021-09-17 | $11.87 | $11.87 | $11.83 | $11.83 | $11.52 | 1,058 |
| 2021-09-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 2,499 |
| 2021-09-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 0 |
| 2021-09-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.66 | 138 |
| 2021-09-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.19 | 105 |
| 2021-09-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 25 |
| 2021-09-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 2 |
| 2021-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 0 |
| 2021-08-30 | $11.45 | $11.50 | $11.45 | $11.50 | $11.20 | 545 |
| 2021-08-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 20,000 |
| 2021-08-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 0 |
| 2021-08-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 103 |
| 2021-08-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.06 | 600 |
| 2021-08-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 0 |
| 2021-08-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 0 |
| 2021-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 1,000 |
| 2021-08-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 0 |
| 2021-08-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 0 |
| 2021-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 0 |
| 2021-08-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 0 |
| 2021-08-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.20 | 150 |
| 2021-08-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.52 | 2 |
| 2021-08-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.52 | 0 |
| 2021-08-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.52 | 2,000 |
| 2021-08-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-08-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-08-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-08-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-08-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-07-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 30 |
| 2021-07-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-07-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 88 |
| 2021-07-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 0 |
| 2021-07-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.53 | 234 |
| 2021-07-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.52 | 0 |
| 2021-07-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.52 | 100 |
| 2021-07-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.06 | 28 |
| 2021-07-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.06 | 188 |
| 2021-07-19 | $10.25 | $10.25 | $10.11 | $10.11 | $9.85 | 601 |
| 2021-07-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.42 | 322 |
| 2021-07-15 | $11.22 | $11.22 | $11.01 | $11.01 | $10.72 | 1,308 |
| 2021-07-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.01 | 10 |
| 2021-07-13 | $10.90 | $11.30 | $10.90 | $11.30 | $11.01 | 1,135 |
| 2021-07-12 | $11.45 | $11.75 | $11.16 | $11.16 | $10.87 | 7,439 |
| 2021-07-09 | $11.58 | $11.58 | $11.14 | $11.14 | $10.85 | 29,722 |
| 2021-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.69 | 25 |
| 2021-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.69 | 104 |
| 2021-07-06 | $12.06 | $12.06 | $12.05 | $12.05 | $11.74 | 900 |
| 2021-07-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.39 | 13 |
| 2021-07-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.06 | 0 |
| 2021-06-30 | $12.72 | $12.72 | $12.72 | $12.72 | $12.06 | 0 |
| 2021-06-29 | $12.72 | $12.72 | $12.72 | $12.72 | $12.06 | 165 |
| 2021-06-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.30 | 4 |
| 2021-06-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.30 | 54 |
| 2021-06-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.30 | 0 |
| 2021-06-23 | $13.00 | $13.00 | $12.86 | $12.98 | $12.30 | 9,662 |
| 2021-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.32 | 0 |
| 2021-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.32 | 5,600 |
| 2021-06-18 | $13.00 | $13.25 | $12.30 | $13.25 | $12.56 | 4,114 |
| 2021-06-17 | $13.70 | $13.70 | $13.70 | $13.70 | $12.98 | 52 |
| 2021-06-16 | $13.70 | $13.70 | $13.70 | $13.70 | $12.98 | 0 |
| 2021-06-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.98 | 0 |
| 2021-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.98 | 100 |
| 2021-06-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 0 |
| 2021-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 0 |
| 2021-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 334 |
| 2021-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 1,128 |
| 2021-06-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.60 | 2,029 |
| 2021-06-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.22 | 0 |
| 2021-06-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.22 | 0 |
| 2021-06-02 | $13.95 | $13.95 | $13.72 | $13.95 | $13.22 | 5,500 |
| 2021-06-01 | $13.95 | $13.95 | $13.55 | $13.95 | $13.22 | 47,490 |
| 2021-05-28 | $13.39 | $13.39 | $13.05 | $13.05 | $12.37 | 32,256 |
| 2021-05-27 | $13.42 | $13.42 | $13.42 | $13.42 | $12.72 | 0 |
| 2021-05-26 | $13.42 | $13.42 | $13.42 | $13.42 | $12.72 | 0 |
| 2021-05-25 | $13.42 | $13.42 | $13.42 | $13.42 | $12.72 | 1 |
| 2021-05-24 | $13.31 | $13.42 | $13.31 | $13.42 | $12.72 | 4,972 |
| 2021-05-21 | $13.30 | $13.80 | $13.30 | $13.80 | $13.08 | 425 |
| 2021-05-20 | $13.25 | $13.25 | $13.25 | $13.25 | $12.56 | 0 |
| 2021-05-19 | $13.25 | $13.25 | $13.25 | $13.25 | $12.56 | 0 |
| 2021-05-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.56 | 2,000 |
| 2021-05-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.27 | 0 |
| 2021-05-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.27 | 0 |
| 2021-05-13 | $13.10 | $13.10 | $12.95 | $12.95 | $12.27 | 870 |
| 2021-05-12 | $13.21 | $13.21 | $13.21 | $13.21 | $12.52 | 1,100 |
| 2021-05-11 | $13.35 | $13.35 | $13.35 | $13.35 | $12.65 | 395 |
| 2021-05-10 | $13.48 | $13.48 | $13.48 | $13.48 | $12.78 | 12,727 |
| 2021-05-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.09 | 0 |
| 2021-05-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.09 | 0 |
| 2021-05-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.09 | 0 |
| 2021-05-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.09 | 215 |
| 2021-05-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 6 |
| 2021-04-30 | $12.10 | $12.10 | $12.04 | $12.04 | $11.41 | 2,500 |
| 2021-04-29 | $12.44 | $12.44 | $12.44 | $12.44 | $11.79 | 0 |
| 2021-04-28 | $12.44 | $12.44 | $12.44 | $12.44 | $11.79 | 100 |
| 2021-04-27 | $12.24 | $12.26 | $12.24 | $12.26 | $11.62 | 1,179 |
| 2021-04-26 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 0 |
| 2021-04-23 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 10 |
| 2021-04-22 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 8 |
| 2021-04-21 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 0 |
| 2021-04-20 | $12.04 | $12.04 | $12.04 | $12.04 | $11.41 | 1,130 |
| 2021-04-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.75 | 300 |
| 2021-04-16 | $12.36 | $12.36 | $12.36 | $12.36 | $11.71 | 0 |
| 2021-04-15 | $12.36 | $12.36 | $12.36 | $12.36 | $11.71 | 0 |
| 2021-04-14 | $11.75 | $12.36 | $11.75 | $12.36 | $11.71 | 603 |
| 2021-04-13 | $12.01 | $12.01 | $12.01 | $12.01 | $11.38 | 1,097 |
| 2021-04-12 | $12.14 | $12.14 | $12.14 | $12.14 | $11.51 | 166 |
| 2021-04-09 | $12.25 | $12.25 | $12.20 | $12.20 | $11.56 | 1,300 |
| 2021-04-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.71 | 1,810 |
| 2021-04-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.89 | 500 |
| 2021-04-06 | $12.35 | $12.36 | $12.35 | $12.36 | $11.71 | 486 |
| 2021-04-05 | $12.64 | $12.64 | $12.64 | $12.64 | $11.98 | 1,800 |
| 2021-04-01 | $12.64 | $12.64 | $12.64 | $12.64 | $11.98 | 0 |
| 2021-03-31 | $12.64 | $12.64 | $12.64 | $12.64 | $11.98 | 2,842 |
| 2021-03-30 | $12.64 | $12.64 | $12.64 | $12.64 | $11.98 | 0 |
| 2021-03-29 | $12.64 | $12.64 | $12.64 | $12.64 | $11.98 | 100 |
| 2021-03-26 | $12.29 | $12.29 | $12.29 | $12.29 | $11.65 | 1,071 |
| 2021-03-25 | $12.20 | $12.20 | $12.00 | $12.00 | $11.37 | 3,374 |
| 2021-03-24 | $12.40 | $12.40 | $12.40 | $12.40 | $11.75 | 65 |
| 2021-03-23 | $12.40 | $12.50 | $12.25 | $12.40 | $11.75 | 2,046 |
| 2021-03-22 | $12.65 | $12.65 | $12.65 | $12.65 | $11.99 | 10 |
| 2021-03-19 | $12.65 | $12.65 | $12.65 | $12.65 | $11.99 | 970 |
| 2021-03-18 | $12.80 | $13.08 | $12.65 | $12.65 | $11.99 | 2,367 |
| 2021-03-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.20 | 0 |
| 2021-03-16 | $12.93 | $12.93 | $12.85 | $12.88 | $12.20 | 1,227 |
| 2021-03-15 | $13.05 | $13.17 | $12.93 | $12.93 | $12.25 | 2,100 |
| 2021-03-12 | $12.66 | $13.24 | $12.66 | $13.24 | $12.55 | 2,360 |
| 2021-03-11 | $12.87 | $12.87 | $12.85 | $12.85 | $12.18 | 200 |
| 2021-03-10 | $12.25 | $13.25 | $12.25 | $12.96 | $12.28 | 4,498 |
| 2021-03-09 | $12.75 | $12.76 | $12.50 | $12.50 | $11.85 | 19,290 |
| 2021-03-08 | $12.75 | $12.75 | $12.52 | $12.52 | $11.87 | 6,410 |
| 2021-03-05 | $13.12 | $13.12 | $13.00 | $13.10 | $12.42 | 5,013 |
| 2021-03-04 | $13.06 | $13.41 | $12.90 | $12.90 | $12.23 | 23,250 |
| 2021-03-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.38 | 0 |
| 2021-03-02 | $13.06 | $13.06 | $13.06 | $13.06 | $12.38 | 600 |
| 2021-03-01 | $13.00 | $13.10 | $12.85 | $13.05 | $12.37 | 13,277 |
| 2021-02-26 | $13.10 | $13.10 | $12.43 | $12.43 | $11.78 | 2,501 |
| 2021-02-25 | $12.58 | $13.23 | $12.58 | $13.13 | $12.44 | 1,702 |
| 2021-02-24 | $12.49 | $12.58 | $12.32 | $12.33 | $11.69 | 13,960 |
| 2021-02-23 | $12.40 | $12.62 | $12.00 | $12.49 | $11.84 | 18,629 |
| 2021-02-22 | $12.40 | $12.51 | $12.40 | $12.51 | $11.86 | 434 |
| 2021-02-19 | $12.29 | $12.29 | $12.10 | $12.10 | $11.47 | 1,409 |
| 2021-02-18 | $11.53 | $11.57 | $11.53 | $11.57 | $10.97 | 1,223 |
| 2021-02-17 | $11.50 | $11.65 | $11.40 | $11.40 | $10.80 | 2,410 |
| 2021-02-16 | $10.80 | $11.64 | $10.80 | $11.64 | $11.03 | 755 |
| 2021-02-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.94 | 0 |
| 2021-02-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.94 | 15 |
| 2021-02-10 | $10.49 | $10.49 | $10.49 | $10.49 | $9.94 | 0 |
| 2021-02-09 | $10.49 | $10.49 | $10.49 | $10.49 | $9.94 | 3,829 |
| 2021-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.94 | 0 |
| 2021-02-05 | $10.40 | $10.49 | $10.40 | $10.49 | $9.94 | 3,829 |
| 2021-02-04 | $10.65 | $10.65 | $10.15 | $10.15 | $9.62 | 450 |
| 2021-02-03 | $10.01 | $10.20 | $9.93 | $10.20 | $9.67 | 8,165 |
| 2021-02-02 | $9.82 | $10.01 | $9.59 | $10.01 | $9.49 | 3,207 |
| 2021-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.57 | 3,026 |
| 2021-01-29 | $10.15 | $10.70 | $9.89 | $10.07 | $9.54 | 1,065 |
| 2021-01-28 | $10.20 | $10.43 | $10.14 | $10.34 | $9.80 | 7,196 |
| 2021-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $9.55 | 9 |
| 2021-01-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.55 | 151 |
| 2021-01-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.86 | 0 |
| 2021-01-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.86 | 50 |
| 2021-01-21 | $10.70 | $10.70 | $10.40 | $10.40 | $9.86 | 1,200 |
| 2021-01-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.17 | 100 |
| 2021-01-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.04 | 0 |
| 2021-01-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.04 | 7 |
| 2021-01-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.04 | 0 |
| 2021-01-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.04 | 275 |
| 2021-01-12 | $10.60 | $10.98 | $10.60 | $10.77 | $10.21 | 4,263 |
| 2021-01-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.21 | 0 |
| 2021-01-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.21 | 4,263 |
| 2021-01-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.10 | 2 |
| 2021-01-06 | $10.75 | $10.88 | $10.66 | $10.66 | $10.10 | 1,416 |
| 2021-01-05 | $10.61 | $10.86 | $10.61 | $10.72 | $10.16 | 3,498 |
| 2021-01-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 102 |
| 2020-12-31 | $10.04 | $10.04 | $10.04 | $10.04 | $9.52 | 0 |
| 2020-12-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.52 | 1,055 |
| 2020-12-29 | $10.41 | $10.41 | $10.41 | $10.41 | $9.87 | 312 |
| 2020-12-28 | $10.22 | $10.72 | $10.10 | $10.21 | $9.68 | 2,086 |
| 2020-12-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 1,000 |
| 2020-12-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.96 | 0 |
| 2020-12-22 | $9.45 | $9.45 | $9.45 | $9.45 | $8.96 | 0 |
| 2020-12-21 | $9.60 | $9.60 | $9.30 | $9.45 | $8.96 | 3,184 |
| 2020-12-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.45 | 4,745 |
| 2020-12-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.95 | 4 |
| 2020-12-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 0 |
| 2020-12-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 0 |
| 2020-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 1,400 |
| 2020-12-11 | $10.61 | $10.61 | $10.61 | $10.61 | $9.73 | 51,181 |
| 2020-12-10 | $10.69 | $10.69 | $10.69 | $10.69 | $9.80 | 119 |
| 2020-12-09 | $10.69 | $10.69 | $10.69 | $10.69 | $9.80 | 0 |
| 2020-12-08 | $10.69 | $10.69 | $10.69 | $10.69 | $9.80 | 119 |
| 2020-12-07 | $10.45 | $10.45 | $10.45 | $10.45 | $9.58 | 570 |
| 2020-12-04 | $10.34 | $10.34 | $10.34 | $10.34 | $9.48 | 220 |
| 2020-12-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.06 | 1 |
| 2020-12-02 | $9.86 | $9.88 | $9.86 | $9.88 | $9.06 | 269 |
| 2020-12-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.55 | 0 |
| 2020-11-30 | $10.41 | $10.41 | $10.41 | $10.41 | $9.55 | 59 |
| 2020-11-27 | $10.41 | $10.41 | $10.41 | $10.41 | $9.55 | 10 |
| 2020-11-25 | $10.37 | $10.41 | $10.37 | $10.41 | $9.55 | 14,272 |
| 2020-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.99 | 0 |
| 2020-11-23 | $9.80 | $9.80 | $9.80 | $9.80 | $8.99 | 100 |
| 2020-11-20 | $9.30 | $9.30 | $9.30 | $9.30 | $8.53 | 239 |
| 2020-11-19 | $9.18 | $9.18 | $9.18 | $9.18 | $8.42 | 104 |
| 2020-11-18 | $9.40 | $9.60 | $9.20 | $9.28 | $8.51 | 1,551 |
| 2020-11-17 | $9.16 | $9.32 | $9.16 | $9.32 | $8.54 | 220 |
| 2020-11-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.35 | 105 |
| 2020-11-13 | $8.58 | $8.58 | $8.58 | $8.58 | $7.87 | 230,403 |
| 2020-11-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.09 | 0 |
| 2020-11-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.09 | 62 |
| 2020-11-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.09 | 1,085 |
| 2020-11-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.29 | 0 |
| 2020-11-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.29 | 1,606 |
| 2020-11-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 99,912 |
| 2020-11-04 | $6.92 | $6.92 | $6.90 | $6.90 | $6.33 | 703 |
| 2020-11-03 | $6.23 | $6.23 | $6.23 | $6.23 | $5.71 | 0 |
| 2020-11-02 | $6.23 | $6.23 | $6.23 | $6.23 | $5.71 | 0 |
| 2020-10-30 | $6.23 | $6.23 | $6.23 | $6.23 | $5.71 | 14,308 |
| 2020-10-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.50 | 3,014 |
| 2020-10-28 | $6.45 | $6.45 | $6.45 | $6.45 | $5.92 | 4 |
| 2020-10-27 | $6.45 | $6.45 | $6.45 | $6.45 | $5.92 | 461 |
| 2020-10-26 | $6.70 | $6.70 | $6.45 | $6.45 | $5.92 | 300 |
| 2020-10-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.15 | 0 |
| 2020-10-22 | $6.69 | $6.71 | $6.69 | $6.71 | $6.15 | 6,436 |
| 2020-10-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.38 | 0 |
| 2020-10-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.38 | 0 |
| 2020-10-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.38 | 50 |
| 2020-10-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.38 | 0 |
| 2020-10-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.38 | 99,905 |
| 2020-10-14 | $7.22 | $7.22 | $7.18 | $7.18 | $6.58 | 12,007 |
| 2020-10-13 | $7.19 | $7.19 | $7.19 | $7.19 | $6.59 | 0 |
| 2020-10-12 | $7.19 | $7.19 | $7.19 | $7.19 | $6.59 | 0 |
| 2020-10-09 | $7.19 | $7.19 | $7.19 | $7.19 | $6.59 | 0 |
| 2020-10-08 | $7.19 | $7.19 | $7.19 | $7.19 | $6.59 | 1,919 |
| 2020-10-07 | $7.09 | $7.19 | $7.09 | $7.19 | $6.59 | 40,673 |
| 2020-10-06 | $7.08 | $7.08 | $7.08 | $7.08 | $6.49 | 1,425 |
| 2020-10-05 | $6.47 | $6.47 | $6.47 | $6.47 | $5.94 | 27 |
| 2020-10-02 | $6.47 | $6.47 | $6.47 | $6.47 | $5.94 | 53 |
| 2020-10-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.94 | 5,494 |
| 2020-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.42 | 3,680 |
| 2020-09-29 | $6.45 | $6.45 | $6.45 | $6.45 | $5.92 | 272 |
| 2020-09-28 | $6.86 | $6.86 | $6.86 | $6.86 | $6.29 | 0 |
| 2020-09-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.29 | 0 |
| 2020-09-24 | $7.25 | $7.25 | $6.86 | $6.86 | $6.29 | 1,643 |
| 2020-09-23 | $7.08 | $7.08 | $7.08 | $7.08 | $6.49 | 2,450 |
| 2020-09-22 | $7.26 | $7.26 | $7.05 | $7.05 | $6.47 | 979 |
| 2020-09-21 | $7.48 | $7.48 | $7.48 | $7.48 | $6.86 | 62 |
| 2020-09-18 | $7.50 | $7.50 | $7.48 | $7.48 | $6.86 | 7,617 |
| 2020-09-17 | $7.95 | $7.95 | $7.50 | $7.50 | $6.88 | 29,123 |
| 2020-09-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.74 | 750 |
| 2020-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.06 | 0 |
| 2020-09-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.06 | 200 |
| 2020-09-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.01 | 2 |
| 2020-09-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.01 | 136 |
| 2020-09-09 | $7.55 | $7.55 | $7.35 | $7.35 | $6.74 | 1,981 |
| 2020-09-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 183 |
| 2020-09-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.25 | 10,269 |
| 2020-09-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.25 | 50 |
| 2020-09-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.25 | 25,392 |
| 2020-09-01 | $8.00 | $8.00 | $7.90 | $7.90 | $7.25 | 8,833 |
| 2020-08-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.16 | 501 |
| 2020-08-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.16 | 2,454 |
| 2020-08-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.16 | 0 |
| 2020-08-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.16 | 0 |
| 2020-08-25 | $8.18 | $8.22 | $7.81 | $7.81 | $7.16 | 25,903 |
| 2020-08-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.14 | 33 |
| 2020-08-21 | $7.92 | $7.92 | $7.78 | $7.78 | $7.14 | 729 |
| 2020-08-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.27 | 500 |
| 2020-08-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 1,233 |
| 2020-08-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 0 |
| 2020-08-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 50 |
| 2020-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 1,763 |
| 2020-08-13 | $8.35 | $8.35 | $8.34 | $8.34 | $7.64 | 5,929 |
| 2020-08-12 | $8.01 | $8.01 | $8.01 | $8.01 | $7.34 | 0 |
| 2020-08-11 | $8.01 | $8.01 | $8.01 | $8.01 | $7.34 | 560 |
| 2020-08-10 | $8.00 | $8.01 | $8.00 | $8.01 | $7.34 | 8,913 |
| 2020-08-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 114 |
| 2020-08-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.66 | 500 |
| 2020-08-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.15 | 0 |
| 2020-08-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.15 | 0 |
| 2020-08-03 | $7.85 | $7.90 | $7.65 | $7.80 | $7.15 | 42,332 |
| 2020-07-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 1,879 |
| 2020-07-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.33 | 17,894 |
| 2020-07-29 | $8.28 | $8.29 | $8.28 | $8.29 | $7.61 | 8,254 |
| 2020-07-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 5 |
| 2020-07-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 95 |
| 2020-07-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 0 |
| 2020-07-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 43 |
| 2020-07-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 2,403 |
| 2020-07-21 | $9.05 | $9.05 | $8.93 | $8.98 | $8.24 | 560,088 |
| 2020-07-20 | $9.12 | $9.12 | $9.12 | $9.12 | $8.36 | 0 |
| 2020-07-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.36 | 0 |
| 2020-07-16 | $9.08 | $9.12 | $9.08 | $9.12 | $8.36 | 20,000 |
| 2020-07-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.19 | 5,392 |
| 2020-07-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.02 | 2,584 |
| 2020-07-13 | $8.62 | $8.62 | $8.62 | $8.62 | $7.91 | 12 |
| 2020-07-10 | $8.62 | $8.62 | $8.62 | $8.62 | $7.91 | 6,152 |
| 2020-07-09 | $8.49 | $8.55 | $8.49 | $8.55 | $7.84 | 6,200 |
| 2020-07-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 0 |
| 2020-07-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 6,930 |
| 2020-07-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.19 | 3,355 |
| 2020-07-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.12 | 11,089 |
| 2020-07-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.12 | 0 |
| 2020-06-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.12 | 0 |
| 2020-06-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.12 | 542 |
| 2020-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 0 |
| 2020-06-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 0 |
| 2020-06-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 5 |
| 2020-06-23 | $9.15 | $9.15 | $9.15 | $9.15 | $8.39 | 0 |
| 2020-06-22 | $9.45 | $9.45 | $9.15 | $9.15 | $8.39 | 2,000 |
| 2020-06-19 | $9.27 | $9.27 | $9.27 | $9.27 | $8.50 | 7,804 |
| 2020-06-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.71 | 0 |
| 2020-06-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.71 | 5 |
| 2020-06-16 | $9.75 | $9.75 | $9.50 | $9.50 | $8.71 | 311 |
| 2020-06-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.08 | 385 |
| 2020-06-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 1,000 |
| 2020-06-11 | $10.38 | $10.38 | $10.38 | $10.38 | $9.52 | 0 |
| 2020-06-10 | $10.38 | $10.38 | $10.38 | $10.38 | $9.52 | 701 |
| 2020-06-09 | $10.70 | $10.70 | $10.48 | $10.48 | $9.61 | 8,845 |
| 2020-06-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.08 | 4,997 |
| 2020-06-05 | $10.71 | $10.80 | $10.71 | $10.80 | $9.90 | 415 |
| 2020-06-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.76 | 0 |
| 2020-06-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.76 | 0 |
| 2020-06-02 | $9.55 | $9.55 | $9.55 | $9.55 | $8.76 | 0 |
| 2020-06-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.76 | 47,895 |
| 2020-05-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.53 | 770 |
| 2020-05-28 | $9.92 | $9.92 | $9.55 | $9.81 | $9.00 | 68,663 |
| 2020-05-27 | $9.62 | $9.62 | $9.62 | $9.62 | $8.82 | 431 |
| 2020-05-26 | $9.21 | $9.21 | $9.21 | $9.21 | $8.45 | 1,098 |
| 2020-05-22 | $9.14 | $9.14 | $9.13 | $9.13 | $8.37 | 12,698 |
| 2020-05-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 0 |
| 2020-05-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 0 |
| 2020-05-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 0 |
| 2020-05-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 13 |
| 2020-05-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 0 |
| 2020-05-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.01 | 0 |
| 2020-05-13 | $8.75 | $8.75 | $8.73 | $8.73 | $8.01 | 1,109 |
| 2020-05-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.85 | 0 |
| 2020-05-11 | $9.65 | $9.65 | $9.65 | $9.65 | $8.85 | 0 |
| 2020-05-08 | $9.65 | $9.65 | $9.65 | $9.65 | $8.85 | 286 |
| 2020-05-07 | $9.47 | $9.85 | $9.47 | $9.85 | $9.03 | 2,068 |
| 2020-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 0 |
| 2020-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 0 |
| 2020-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 1 |
| 2020-05-01 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 125 |
| 2020-04-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.24 | 4,151 |
| 2020-04-29 | $8.90 | $9.78 | $8.90 | $9.56 | $8.77 | 2,738 |
| 2020-04-28 | $8.36 | $8.36 | $8.36 | $8.36 | $7.67 | 0 |
| 2020-04-27 | $8.36 | $8.36 | $8.36 | $8.36 | $7.67 | 0 |
| 2020-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.67 | 684 |
| 2020-04-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 114 |
| 2020-04-22 | $7.45 | $7.45 | $7.45 | $7.45 | $6.83 | 150 |
| 2020-04-21 | $8.10 | $8.10 | $7.91 | $7.91 | $7.25 | 2,324 |
| 2020-04-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.12 | 82 |
| 2020-04-17 | $8.48 | $8.85 | $8.48 | $8.85 | $8.12 | 4,434 |
| 2020-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.34 | 0 |
| 2020-04-15 | $8.12 | $8.12 | $8.00 | $8.00 | $7.34 | 1,752 |
| 2020-04-14 | $9.21 | $9.21 | $9.21 | $9.21 | $8.45 | 0 |
| 2020-04-13 | $9.75 | $9.75 | $9.21 | $9.21 | $8.45 | 1,251 |
| 2020-04-09 | $9.13 | $9.13 | $9.13 | $9.13 | $8.37 | 2,420 |
| 2020-04-08 | $9.45 | $9.45 | $9.13 | $9.13 | $8.37 | 795 |
| 2020-04-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.47 | 2,642 |
| 2020-04-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 0 |
| 2020-04-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.16 | 8,919 |
| 2020-04-02 | $9.45 | $9.45 | $9.32 | $9.32 | $8.55 | 2,099 |
| 2020-04-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.13 | 17,290 |
| 2020-03-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.16 | 25 |
| 2020-03-30 | $8.15 | $8.39 | $7.81 | $7.81 | $7.16 | 982 |
| 2020-03-27 | $8.13 | $8.15 | $8.13 | $8.15 | $7.47 | 603 |
| 2020-03-26 | $8.35 | $8.80 | $8.35 | $8.80 | $8.07 | 32,835 |
| 2020-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.34 | 49,823 |
| 2020-03-24 | $6.82 | $7.77 | $6.82 | $7.77 | $7.13 | 1,250 |
| 2020-03-23 | $6.69 | $6.69 | $6.05 | $6.05 | $5.55 | 4,431 |
| 2020-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.42 | 0 |
| 2020-03-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.42 | 0 |
| 2020-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.42 | 17,188 |
| 2020-03-17 | $7.45 | $7.45 | $7.45 | $7.45 | $6.83 | 858 |
| 2020-03-16 | $6.75 | $8.05 | $6.60 | $6.60 | $6.05 | 9,300 |
| 2020-03-13 | $8.51 | $8.51 | $8.33 | $8.35 | $7.66 | 18,996 |
| 2020-03-12 | $9.15 | $9.28 | $8.70 | $8.70 | $7.98 | 44,450 |
| 2020-03-11 | $9.15 | $9.66 | $8.55 | $9.66 | $8.86 | 1,370 |
| 2020-03-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.58 | 833 |
| 2020-03-09 | $9.34 | $9.34 | $9.34 | $9.34 | $8.57 | 3,382 |
| 2020-03-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.00 | 110 |
| 2020-03-05 | $11.32 | $11.32 | $11.25 | $11.25 | $10.32 | 2,097 |
| 2020-03-04 | $11.47 | $11.65 | $11.47 | $11.65 | $10.68 | 39,849 |
| 2020-03-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.97 | 0 |
| 2020-03-02 | $10.87 | $10.87 | $10.87 | $10.87 | $9.97 | 0 |
| 2020-02-28 | $10.84 | $11.07 | $10.84 | $10.87 | $9.97 | 1,448 |
| 2020-02-27 | $11.53 | $11.53 | $11.25 | $11.25 | $10.32 | 5,195 |
| 2020-02-26 | $11.82 | $11.85 | $11.45 | $11.45 | $10.50 | 29,393 |
| 2020-02-25 | $11.51 | $11.51 | $11.51 | $11.51 | $10.56 | 154 |
| 2020-02-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.28 | 467 |
| 2020-02-21 | $12.97 | $12.97 | $12.78 | $12.78 | $11.72 | 40,870 |
| 2020-02-20 | $13.56 | $13.56 | $13.26 | $13.29 | $12.19 | 24,479 |
| 2020-02-19 | $13.15 | $13.60 | $13.15 | $13.60 | $12.47 | 72,934 |
| 2020-02-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 20 |
| 2020-02-14 | $13.88 | $13.88 | $13.50 | $13.50 | $12.38 | 3,393 |
| 2020-02-13 | $13.69 | $13.75 | $13.69 | $13.75 | $12.61 | 40,001 |
| 2020-02-12 | $13.96 | $13.96 | $13.96 | $13.96 | $12.80 | 0 |
| 2020-02-11 | $13.96 | $13.96 | $13.96 | $13.96 | $12.80 | 0 |
| 2020-02-10 | $13.96 | $13.96 | $13.96 | $13.96 | $12.80 | 0 |
| 2020-02-07 | $13.92 | $13.97 | $13.92 | $13.96 | $12.80 | 50,000 |
| 2020-02-06 | $14.21 | $14.21 | $14.21 | $14.21 | $13.03 | 20 |
| 2020-02-05 | $14.21 | $14.21 | $14.21 | $14.21 | $13.03 | 40 |
| 2020-02-04 | $14.15 | $14.21 | $14.15 | $14.21 | $13.03 | 1,500 |
| 2020-02-03 | $13.51 | $13.51 | $13.51 | $13.51 | $12.39 | 250 |
| 2020-01-31 | $14.10 | $14.10 | $14.10 | $14.10 | $12.93 | 0 |
| 2020-01-30 | $13.70 | $14.10 | $13.67 | $14.10 | $12.93 | 3,409 |
| 2020-01-29 | $14.20 | $14.30 | $14.20 | $14.30 | $13.11 | 500 |
| 2020-01-28 | $14.68 | $14.68 | $14.68 | $14.68 | $13.46 | 12 |
| 2020-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $13.46 | 7 |
| 2020-01-24 | $14.68 | $14.68 | $14.68 | $14.68 | $13.46 | 131 |
| 2020-01-23 | $14.75 | $14.75 | $14.75 | $14.75 | $13.53 | 157 |
| 2020-01-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 0 |
| 2020-01-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 20 |
| 2020-01-17 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 380 |
| 2020-01-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.44 | 0 |
| 2020-01-15 | $15.75 | $15.75 | $15.75 | $15.75 | $14.44 | 127 |
| 2020-01-14 | $15.86 | $15.86 | $15.86 | $15.86 | $14.55 | 630 |
| 2020-01-13 | $16.20 | $16.20 | $16.20 | $16.20 | $14.86 | 0 |
| 2020-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $14.86 | 8,276 |
| 2020-01-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.44 | 200 |
| 2020-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2020-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2020-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2020-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 250 |
| 2020-01-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 0 |
| 2019-12-31 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 0 |
| 2019-12-30 | $15.60 | $15.60 | $15.60 | $15.60 | $14.31 | 0 |
| 2019-12-27 | $16.10 | $16.10 | $15.60 | $15.60 | $14.31 | 300 |
| 2019-12-26 | $15.54 | $15.54 | $15.54 | $15.54 | $14.25 | 0 |
| 2019-12-24 | $15.54 | $15.54 | $15.54 | $15.54 | $14.25 | 0 |
| 2019-12-23 | $15.54 | $15.54 | $15.54 | $15.54 | $14.25 | 3 |
| 2019-12-20 | $15.54 | $15.54 | $15.54 | $15.54 | $14.25 | 0 |
| 2019-12-19 | $15.54 | $15.54 | $15.54 | $15.54 | $14.25 | 258 |
| 2019-12-18 | $15.76 | $15.76 | $15.76 | $15.76 | $14.45 | 122 |
| 2019-12-17 | $15.76 | $15.76 | $15.76 | $15.76 | $14.45 | 189 |
| 2019-12-16 | $15.76 | $15.76 | $15.76 | $15.76 | $14.03 | 0 |
| 2019-12-13 | $15.76 | $15.76 | $15.76 | $15.76 | $14.03 | 0 |
| 2019-12-12 | $15.76 | $15.76 | $15.76 | $15.76 | $14.03 | 63 |
| 2019-12-11 | $15.76 | $15.76 | $15.76 | $15.76 | $14.03 | 0 |
| 2019-12-10 | $15.76 | $15.76 | $15.76 | $15.76 | $14.03 | 8,662 |
| 2019-12-09 | $15.85 | $15.85 | $15.85 | $15.85 | $14.11 | 0 |
| 2019-12-06 | $15.85 | $15.85 | $15.85 | $15.85 | $14.11 | 50 |
| 2019-12-05 | $15.85 | $15.85 | $15.85 | $15.85 | $14.11 | 0 |
| 2019-12-04 | $15.85 | $15.85 | $15.85 | $15.85 | $14.11 | 1,091 |
| 2019-12-03 | $15.31 | $15.31 | $15.31 | $15.31 | $13.63 | 0 |
| 2019-12-02 | $15.39 | $15.40 | $15.31 | $15.31 | $13.63 | 1,500 |
| 2019-11-29 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 94 |
| 2019-11-27 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-26 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-21 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-20 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2019-11-19 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 1,425 |
| 2019-11-18 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 1,304 |
| 2019-11-15 | $16.08 | $16.08 | $16.08 | $16.08 | $14.32 | 0 |
| 2019-11-14 | $16.08 | $16.08 | $16.08 | $16.08 | $14.32 | 0 |
| 2019-11-13 | $16.08 | $16.08 | $16.08 | $16.08 | $14.32 | 100 |
| 2019-11-12 | $16.72 | $16.72 | $16.72 | $16.72 | $14.89 | 0 |
| 2019-11-11 | $16.72 | $16.72 | $16.72 | $16.72 | $14.89 | 7,300 |
| 2019-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 3 |
| 2019-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2019-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2019-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2019-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 264 |
| 2019-11-01 | $16.65 | $16.65 | $16.65 | $16.65 | $14.83 | 20,000 |
| 2019-10-31 | $16.75 | $16.75 | $16.64 | $16.65 | $14.83 | 100,200 |
| 2019-10-30 | $16.54 | $16.54 | $16.54 | $16.54 | $14.73 | 0 |
| 2019-10-29 | $16.49 | $16.54 | $16.49 | $16.54 | $14.73 | 18,416 |
| 2019-10-28 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 200 |
| 2019-10-25 | $16.26 | $16.26 | $16.26 | $16.26 | $14.48 | 0 |
| 2019-10-24 | $16.26 | $16.26 | $16.26 | $16.26 | $14.48 | 0 |
| 2019-10-23 | $16.26 | $16.26 | $16.26 | $16.26 | $14.48 | 0 |
| 2019-10-22 | $16.26 | $16.26 | $16.26 | $16.26 | $14.48 | 3,698 |
| 2019-10-21 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 11 |
| 2019-10-18 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 0 |
| 2019-10-17 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 0 |
| 2019-10-16 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 0 |
| 2019-10-15 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 45 |
| 2019-10-14 | $15.98 | $15.98 | $15.98 | $15.98 | $14.23 | 50 |
| 2019-10-11 | $15.82 | $15.98 | $15.82 | $15.98 | $14.23 | 600 |
| 2019-10-10 | $15.22 | $15.22 | $15.22 | $15.22 | $13.55 | 0 |
| 2019-10-09 | $15.22 | $15.22 | $15.22 | $15.22 | $13.55 | 0 |
| 2019-10-08 | $15.22 | $15.22 | $15.22 | $15.22 | $13.55 | 5 |
| 2019-10-07 | $15.22 | $15.22 | $15.22 | $15.22 | $13.55 | 430 |
| 2019-10-04 | $15.11 | $15.20 | $15.11 | $15.20 | $13.53 | 1,811 |
| 2019-10-03 | $15.26 | $15.26 | $15.00 | $15.00 | $13.36 | 1,859 |
| 2019-10-02 | $15.26 | $15.26 | $15.26 | $15.26 | $13.59 | 276 |
| 2019-10-01 | $15.65 | $15.65 | $15.65 | $15.65 | $13.93 | 517 |
| 2019-09-30 | $15.35 | $15.35 | $15.35 | $15.35 | $13.67 | 0 |
| 2019-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $13.67 | 0 |
| 2019-09-26 | $15.35 | $15.35 | $15.35 | $15.35 | $13.67 | 1,597 |
| 2019-09-25 | $15.26 | $15.26 | $15.26 | $15.26 | $13.59 | 735 |
| 2019-09-24 | $15.46 | $15.46 | $15.46 | $15.46 | $13.77 | 1,325 |
| 2019-09-23 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 0 |
| 2019-09-20 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 0 |
| 2019-09-19 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 576 |
| 2019-09-18 | $15.40 | $15.40 | $15.40 | $15.40 | $13.71 | 0 |
| 2019-09-17 | $15.40 | $15.40 | $15.40 | $15.40 | $13.71 | 0 |
| 2019-09-16 | $15.40 | $15.40 | $15.40 | $15.40 | $13.71 | 130 |
| 2019-09-13 | $14.93 | $14.93 | $14.93 | $14.93 | $13.29 | 0 |
| 2019-09-12 | $14.96 | $14.96 | $14.93 | $14.93 | $13.29 | 3,177 |
| 2019-09-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 0 |
| 2019-09-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 0 |
| 2019-09-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 0 |
| 2019-09-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 0 |
| 2019-09-05 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 0 |
| 2019-09-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.53 | 100 |
| 2019-09-03 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 0 |
| 2019-08-30 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 0 |
| 2019-08-29 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 0 |
| 2019-08-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 0 |
| 2019-08-27 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 22,191 |
| 2019-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 0 |
| 2019-08-23 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 100 |
| 2019-08-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 0 |
| 2019-08-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 0 |
| 2019-08-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 0 |
| 2019-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 0 |
| 2019-08-15 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 100 |
| 2019-08-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 50 |
| 2019-08-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 77,824 |
| 2019-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $13.22 | 100 |
| 2019-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $13.22 | 47 |
| 2019-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $13.22 | 2,532 |
| 2019-08-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.91 | 159 |
| 2019-08-06 | $15.17 | $15.17 | $14.77 | $14.77 | $13.15 | 5,100 |
| 2019-08-05 | $15.17 | $15.17 | $14.77 | $14.77 | $13.15 | 5,069 |
| 2019-08-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.45 | 164 |
| 2019-08-01 | $15.02 | $15.02 | $14.98 | $14.98 | $13.34 | 17 |
| 2019-07-31 | $15.02 | $15.02 | $14.98 | $14.98 | $13.34 | 21 |
| 2019-07-30 | $15.02 | $15.02 | $14.98 | $14.98 | $13.34 | 800 |
| 2019-07-29 | $14.98 | $14.98 | $14.98 | $14.98 | $13.34 | 0 |
| 2019-07-26 | $14.98 | $14.98 | $14.98 | $14.98 | $13.34 | 1 |
| 2019-07-25 | $14.98 | $14.98 | $14.98 | $14.98 | $13.34 | 0 |
| 2019-07-24 | $14.98 | $14.98 | $14.98 | $14.98 | $13.33 | 9 |
| 2019-07-23 | $15.02 | $15.02 | $14.98 | $14.98 | $13.34 | 13,873 |
| 2019-07-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.58 | 10 |
| 2019-07-19 | $15.25 | $15.25 | $15.25 | $15.25 | $13.58 | 0 |
| 2019-07-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.58 | 50 |
| 2019-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.58 | 300 |
| 2019-07-16 | $15.45 | $15.45 | $15.45 | $15.45 | $13.76 | 0 |
| 2019-07-15 | $15.59 | $15.63 | $15.45 | $15.45 | $13.76 | 42,283 |
| 2019-07-12 | $15.58 | $15.58 | $15.58 | $15.58 | $13.87 | 0 |
| 2019-07-11 | $15.60 | $15.63 | $15.58 | $15.58 | $13.87 | 189,352 |
| 2019-07-10 | $15.33 | $15.33 | $15.20 | $15.26 | $13.59 | 8,330 |
| 2019-07-09 | $15.68 | $15.68 | $15.68 | $15.68 | $13.96 | 0 |
| 2019-07-08 | $15.68 | $15.68 | $15.68 | $15.68 | $13.96 | 0 |
| 2019-07-05 | $15.68 | $15.68 | $15.68 | $15.68 | $13.96 | 500 |
| 2019-07-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.25 | 0 |
| 2019-07-02 | $15.90 | $16.00 | $15.74 | $16.00 | $14.25 | 2,755 |
| 2019-07-01 | $15.82 | $15.82 | $15.82 | $15.82 | $14.09 | 0 |
| 2019-06-28 | $15.82 | $15.82 | $15.82 | $15.82 | $14.09 | 0 |
| 2019-06-27 | $15.82 | $15.82 | $15.82 | $15.82 | $14.09 | 0 |
| 2019-06-26 | $15.78 | $15.82 | $15.78 | $15.82 | $14.09 | 18,000 |
| 2019-06-25 | $15.89 | $15.89 | $15.89 | $15.89 | $14.15 | 20 |
| 2019-06-24 | $15.89 | $15.89 | $15.89 | $15.89 | $14.15 | 0 |
| 2019-06-21 | $15.89 | $15.89 | $15.89 | $15.89 | $14.15 | 0 |
| 2019-06-20 | $15.77 | $15.89 | $15.40 | $15.89 | $14.15 | 20,670 |
| 2019-06-18 | $15.97 | $15.97 | $15.97 | $15.97 | $14.22 | 20 |
| 2019-06-17 | $15.97 | $15.97 | $15.97 | $15.97 | $14.22 | 0 |
| 2019-06-14 | $16.30 | $16.30 | $15.97 | $15.97 | $14.22 | 120,470 |
| 2019-06-13 | $16.25 | $16.25 | $16.25 | $16.25 | $14.47 | 1,652 |
| 2019-06-12 | $16.59 | $16.59 | $16.59 | $16.59 | $14.77 | 0 |
| 2019-06-11 | $16.59 | $16.59 | $16.59 | $16.59 | $14.77 | 12,124 |
| 2019-06-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 0 |
| 2019-06-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 194,344 |
| 2019-06-04 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 194,625 |
| 2019-06-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 451 |
| 2019-05-31 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 470 |
| 2019-05-30 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 1,254 |
| 2019-05-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2019-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2019-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2019-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2019-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2019-05-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 104 |
| 2019-05-20 | $16.39 | $16.39 | $16.39 | $16.39 | $14.59 | 239 |
| 2019-05-17 | $16.16 | $16.16 | $16.16 | $16.16 | $14.39 | 24 |
| 2019-05-16 | $16.16 | $16.16 | $16.16 | $16.16 | $14.39 | 0 |
| 2019-05-15 | $16.16 | $16.16 | $16.16 | $16.16 | $14.39 | 124 |
| 2019-05-14 | $16.16 | $16.16 | $16.16 | $16.16 | $14.39 | 118,372 |
| 2019-05-13 | $16.17 | $16.17 | $16.17 | $16.17 | $14.40 | 0 |
| 2019-05-10 | $16.17 | $16.17 | $16.17 | $16.17 | $14.40 | 0 |
| 2019-05-09 | $16.17 | $16.17 | $16.17 | $16.17 | $14.40 | 46 |
| 2019-05-08 | $16.17 | $16.17 | $16.17 | $16.17 | $14.40 | 100 |
| 2019-05-07 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 197 |
| 2019-05-06 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-05-02 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-05-01 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-04-30 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-04-29 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-04-26 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 12 |
| 2019-04-25 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-04-24 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-04-23 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 1,547 |
| 2019-04-22 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 0 |
| 2019-04-18 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 0 |
| 2019-04-17 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 0 |
| 2019-04-16 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 160 |
| 2019-04-15 | $17.06 | $17.06 | $17.06 | $17.06 | $15.19 | 0 |
| 2019-04-12 | $17.06 | $17.06 | $17.06 | $17.06 | $15.19 | 0 |
| 2019-04-11 | $17.06 | $17.06 | $17.06 | $17.06 | $15.19 | 0 |
| 2019-04-10 | $17.06 | $17.06 | $17.06 | $17.06 | $15.19 | 61,378 |
| 2019-04-09 | $17.38 | $17.38 | $17.38 | $17.38 | $15.48 | 0 |
| 2019-04-08 | $17.38 | $17.38 | $17.38 | $17.38 | $15.48 | 0 |
| 2019-04-05 | $17.46 | $17.46 | $17.38 | $17.38 | $15.48 | 579 |
| 2019-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2019-04-03 | $17.49 | $17.60 | $17.49 | $17.60 | $15.67 | 907 |
| 2019-04-02 | $17.55 | $17.55 | $17.55 | $17.55 | $15.63 | 0 |
| 2019-04-01 | $17.55 | $17.55 | $17.55 | $17.55 | $15.63 | 305 |
| 2019-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $15.23 | 46 |
| 2019-03-28 | $17.10 | $17.10 | $17.10 | $17.10 | $15.23 | 0 |
| 2019-03-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.23 | 0 |
| 2019-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.23 | 0 |
| 2019-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.23 | 1,135 |
| 2019-03-22 | $17.53 | $17.53 | $17.53 | $17.53 | $15.61 | 0 |
| 2019-03-21 | $17.53 | $17.53 | $17.53 | $17.53 | $15.61 | 8,817 |
| 2019-03-20 | $17.59 | $17.80 | $17.59 | $17.80 | $15.85 | 149,781 |
| 2019-03-19 | $17.71 | $17.71 | $17.71 | $17.71 | $15.76 | 14,500 |
| 2019-03-18 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 1,434 |
| 2019-03-14 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-13 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-08 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-07 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 6 |
| 2019-03-06 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2019-03-05 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 2,501 |
| 2019-03-04 | $16.95 | $16.95 | $16.95 | $16.95 | $15.09 | 0 |
| 2019-03-01 | $16.95 | $16.95 | $16.95 | $16.95 | $15.09 | 349 |
| 2019-02-28 | $16.95 | $16.95 | $16.95 | $16.95 | $15.09 | 0 |
| 2019-02-27 | $16.95 | $16.95 | $16.95 | $16.95 | $15.09 | 0 |
| 2019-02-26 | $16.95 | $16.95 | $16.95 | $16.95 | $15.09 | 24,996 |
| 2019-02-20 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-19 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 1,105 |
| 2019-02-15 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 54 |
| 2019-02-12 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-11 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-08 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-07 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-06 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-05 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 0 |
| 2019-02-04 | $17.11 | $17.11 | $17.11 | $17.11 | $15.23 | 100 |
| 2019-02-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.40 | 0 |
| 2019-01-31 | $17.30 | $17.30 | $17.30 | $17.30 | $15.40 | 1,765 |
| 2019-01-30 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 1,469 |
| 2019-01-29 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-28 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 23 |
| 2019-01-25 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 63 |
| 2019-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 7 |
| 2019-01-23 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-16 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-15 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-14 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-11 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-10 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-09 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 10 |
| 2019-01-08 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 0 |
| 2019-01-07 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 5 |
| 2019-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $14.87 | 1,086 |
| 2019-01-03 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 28,000 |
| 2019-01-02 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 1 |
| 2018-12-31 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 19,419 |
| 2018-12-28 | $16.10 | $16.10 | $16.10 | $16.10 | $14.34 | 158 |
| 2018-12-27 | $15.35 | $15.35 | $15.35 | $15.35 | $13.67 | 9 |
| 2018-12-26 | $15.35 | $15.35 | $15.35 | $15.35 | $13.67 | 102 |
| 2018-12-24 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2018-12-21 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2018-12-20 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2018-12-19 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 118 |
| 2018-12-18 | $16.66 | $16.66 | $16.66 | $16.66 | $14.83 | 0 |
| 2018-12-14 | $16.66 | $16.66 | $16.66 | $16.66 | $14.83 | 0 |
| 2018-12-13 | $16.66 | $16.66 | $16.66 | $16.66 | $14.83 | 100 |
| 2018-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $14.96 | 300 |
| 2018-12-11 | $16.55 | $16.55 | $16.55 | $16.55 | $14.74 | 600 |
| 2018-12-10 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 0 |
| 2018-12-07 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 0 |
| 2018-12-06 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 15,486 |
| 2018-12-04 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 0 |
| 2018-12-03 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 0 |
| 2018-11-30 | $17.45 | $17.45 | $17.45 | $17.45 | $15.54 | 100 |
| 2018-11-29 | $16.99 | $16.99 | $16.99 | $16.99 | $15.13 | 21,528 |
| 2018-11-28 | $17.05 | $17.05 | $16.99 | $16.99 | $15.13 | 403 |
| 2018-11-27 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 33 |
| 2018-11-26 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 102 |
| 2018-11-21 | $17.81 | $17.81 | $17.81 | $17.81 | $15.86 | 47,100 |
| 2018-11-20 | $17.81 | $17.81 | $17.81 | $17.81 | $15.86 | 0 |
| 2018-11-19 | $17.81 | $17.81 | $17.81 | $17.81 | $15.86 | 0 |
| 2018-11-16 | $17.81 | $17.81 | $17.81 | $17.81 | $15.86 | 0 |
| 2018-11-15 | $17.81 | $17.81 | $17.81 | $17.81 | $15.86 | 570 |
| 2018-11-14 | $17.36 | $17.36 | $17.36 | $17.36 | $15.46 | 11,300 |
| 2018-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | $15.72 | 0 |
| 2018-11-12 | $17.65 | $17.65 | $17.65 | $17.65 | $15.72 | 0 |
| 2018-11-09 | $17.65 | $17.65 | $17.65 | $17.65 | $15.72 | 42,396 |
| 2018-11-08 | $18.05 | $18.05 | $17.85 | $17.85 | $15.89 | 3,576 |
| 2018-11-07 | $17.41 | $17.41 | $17.41 | $17.41 | $15.50 | 232 |
| 2018-11-06 | $17.41 | $17.41 | $17.41 | $17.41 | $15.50 | 0 |
| 2018-11-05 | $17.41 | $17.41 | $17.41 | $17.41 | $15.50 | 0 |
| 2018-11-02 | $17.41 | $17.41 | $17.41 | $17.41 | $15.50 | 0 |
| 2018-11-01 | $17.41 | $17.41 | $17.41 | $17.41 | $15.50 | 580 |
| 2018-10-31 | $17.25 | $17.25 | $17.25 | $17.25 | $15.36 | 0 |
| 2018-10-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.36 | 0 |
| 2018-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.36 | 3,000 |
| 2018-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.36 | 0 |
| 2018-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.36 | 100 |
| 2018-10-24 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-10-23 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-10-22 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 2 |
| 2018-10-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-10-18 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-10-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-10-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 12 |
| 2018-10-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 30,000 |
| 2018-10-12 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 100 |
| 2018-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $17.63 | 3,771 |
| 2018-10-10 | $19.80 | $19.80 | $19.80 | $19.80 | $17.63 | 100 |
| 2018-10-09 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-10-08 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-10-05 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-10-04 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-10-03 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-10-02 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 4,250 |
| 2018-10-01 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 4,300 |
| 2018-09-28 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 0 |
| 2018-09-27 | $20.11 | $20.11 | $20.11 | $20.11 | $17.91 | 500 |
| 2018-09-26 | $20.23 | $20.23 | $20.23 | $20.23 | $18.01 | 21,528 |
| 2018-09-25 | $20.02 | $20.05 | $20.02 | $20.05 | $17.85 | 24,000 |
| 2018-09-24 | $19.60 | $19.60 | $19.60 | $19.60 | $17.45 | 2,951 |
| 2018-09-21 | $19.60 | $19.60 | $19.60 | $19.60 | $17.45 | 0 |
| 2018-09-20 | $19.64 | $19.64 | $19.60 | $19.60 | $17.45 | 700 |
| 2018-09-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 101,841 |
| 2018-09-18 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 126 |
| 2018-09-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 1 |
| 2018-09-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-09-12 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-09-11 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 5 |
| 2018-09-10 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 78 |
| 2018-09-07 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 0 |
| 2018-09-06 | $18.85 | $18.85 | $18.85 | $18.85 | $16.78 | 100 |
| 2018-09-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2018-09-04 | $19.30 | $19.50 | $19.30 | $19.35 | $17.23 | 2,554 |
| 2018-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-30 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-29 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-28 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-27 | $19.25 | $19.25 | $19.05 | $19.05 | $16.96 | 507 |
| 2018-08-24 | $18.88 | $18.88 | $18.88 | $18.88 | $16.81 | 5 |
| 2018-08-23 | $18.75 | $18.88 | $18.75 | $18.88 | $16.81 | 220 |
| 2018-08-22 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-21 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-20 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-17 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-16 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-15 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 0 |
| 2018-08-14 | $19.05 | $19.05 | $19.05 | $19.05 | $16.96 | 400 |
| 2018-08-13 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-10 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-09 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-08 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-07 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-06 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 13 |
| 2018-08-03 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-02 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-08-01 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 236 |
| 2018-07-31 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 4 |
| 2018-07-30 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 1 |
| 2018-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 271 |
| 2018-07-26 | $19.52 | $19.53 | $19.45 | $19.45 | $17.32 | 144,434 |
| 2018-07-25 | $19.66 | $19.66 | $19.66 | $19.66 | $17.51 | 12,271 |
| 2018-07-24 | $19.95 | $19.95 | $19.95 | $19.95 | $17.76 | 32 |
| 2018-07-23 | $19.95 | $19.95 | $19.95 | $19.95 | $17.76 | 36 |
| 2018-07-20 | $19.95 | $19.95 | $19.95 | $19.95 | $17.76 | 100 |
| 2018-07-19 | $19.75 | $19.75 | $19.75 | $19.75 | $17.59 | 0 |
| 2018-07-18 | $19.75 | $19.75 | $19.75 | $19.75 | $17.59 | 100 |
| 2018-07-17 | $19.30 | $19.30 | $19.30 | $19.30 | $17.18 | 150 |
| 2018-07-16 | $20.10 | $20.10 | $20.10 | $20.10 | $17.90 | 0 |
| 2018-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $17.90 | 13 |
| 2018-07-12 | $20.10 | $20.10 | $20.10 | $20.10 | $17.90 | 0 |
| 2018-07-11 | $20.10 | $20.10 | $20.10 | $20.10 | $17.90 | 100 |
| 2018-07-10 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 0 |
| 2018-07-09 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 13,227 |
| 2018-07-06 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 5 |
| 2018-07-05 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 0 |
| 2018-07-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 0 |
| 2018-07-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.10 | 5,000 |
| 2018-06-29 | $19.65 | $19.65 | $19.65 | $19.65 | $17.50 | 0 |
| 2018-06-28 | $19.65 | $19.65 | $19.65 | $19.65 | $17.50 | 0 |
| 2018-06-27 | $19.38 | $19.65 | $19.38 | $19.65 | $17.50 | 179,480 |
| 2018-06-26 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-25 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-22 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 3 |
| 2018-06-21 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 60 |
| 2018-06-20 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-19 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-18 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 18,894 |
| 2018-06-15 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 5 |
| 2018-06-14 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 4,024 |
| 2018-06-13 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-12 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 0 |
| 2018-06-11 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 1,759 |
| 2018-06-08 | $20.29 | $20.29 | $20.29 | $20.29 | $18.07 | 20 |
| 2018-06-07 | $20.31 | $20.31 | $20.29 | $20.29 | $18.07 | 33,760 |
| 2018-06-06 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-06-05 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-06-04 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-06-01 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-05-30 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-05-29 | $18.55 | $18.55 | $18.55 | $18.55 | $16.52 | 0 |
| 2018-05-25 | $18.75 | $18.75 | $18.55 | $18.55 | $16.52 | 3,779 |
| 2018-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.08 | 60 |
| 2018-05-23 | $20.30 | $20.30 | $20.30 | $20.30 | $18.08 | 362 |
| 2018-05-22 | $20.30 | $20.30 | $20.30 | $20.30 | $18.08 | 15 |
| 2018-05-21 | $20.30 | $20.30 | $20.30 | $20.30 | $18.08 | 135 |
| 2018-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $18.08 | 200 |
| 2018-05-17 | $19.85 | $19.85 | $19.85 | $19.85 | $17.67 | 1,323 |
| 2018-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.76 | 500 |
| 2018-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2018-05-14 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2018-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 11 |
| 2018-05-10 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 1,400 |
| 2018-05-09 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-05-08 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-05-07 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-05-04 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-05-02 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 22,101 |
| 2018-05-01 | $18.95 | $18.95 | $18.95 | $18.95 | $16.87 | 0 |
| 2018-04-30 | $19.30 | $19.30 | $18.95 | $18.95 | $16.87 | 5,100 |
| 2018-04-27 | $18.89 | $18.89 | $18.89 | $18.89 | $16.82 | 0 |
| 2018-04-26 | $18.89 | $18.89 | $18.89 | $18.89 | $16.82 | 0 |
| 2018-04-25 | $18.89 | $18.89 | $18.89 | $18.89 | $16.82 | 400 |
| 2018-04-24 | $19.65 | $19.65 | $19.65 | $19.65 | $17.50 | 100 |
| 2018-04-23 | $19.44 | $19.44 | $19.44 | $19.44 | $17.31 | 0 |
| 2018-04-20 | $19.44 | $19.44 | $19.44 | $19.44 | $17.31 | 0 |
| 2018-04-19 | $19.44 | $19.44 | $19.44 | $19.44 | $17.31 | 24,200 |
| 2018-04-18 | $19.41 | $19.41 | $19.41 | $19.41 | $17.28 | 100 |
| 2018-04-17 | $18.86 | $18.86 | $18.86 | $18.86 | $16.79 | 600 |
| 2018-04-16 | $19.01 | $19.01 | $19.01 | $19.01 | $16.93 | 0 |
| 2018-04-13 | $19.01 | $19.01 | $19.01 | $19.01 | $16.93 | 0 |
| 2018-04-12 | $19.13 | $19.14 | $18.99 | $19.01 | $16.93 | 91,954 |
| 2018-04-11 | $18.30 | $18.30 | $18.30 | $18.30 | $16.29 | 0 |
| 2018-04-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.29 | 0 |
| 2018-04-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.29 | 0 |
| 2018-04-06 | $18.30 | $18.30 | $18.30 | $18.30 | $16.29 | 100 |
| 2018-04-05 | $18.35 | $18.35 | $18.35 | $18.35 | $16.34 | 209 |
| 2018-04-04 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 14,580 |
| 2018-04-03 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 0 |
| 2018-04-02 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 0 |
| 2018-03-29 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 7,109 |
| 2018-03-28 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 8,293 |
| 2018-03-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 100 |
| 2018-03-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-23 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 0 |
| 2018-03-16 | $17.65 | $17.65 | $17.50 | $17.50 | $15.58 | 700 |
| 2018-03-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-14 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-13 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-09 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-08 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-07 | $17.18 | $17.18 | $17.05 | $17.05 | $15.18 | 14,013 |
| 2018-03-06 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2018-03-05 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 436 |
| 2018-03-02 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 1,972 |
| 2018-03-01 | $17.59 | $17.59 | $17.59 | $17.59 | $15.66 | 0 |
| 2018-02-28 | $17.80 | $18.04 | $17.59 | $17.59 | $15.66 | 1,410 |
| 2018-02-27 | $17.20 | $17.20 | $17.20 | $17.20 | $15.31 | 0 |
| 2018-02-26 | $17.20 | $17.20 | $17.20 | $17.20 | $15.31 | 200 |
| 2018-02-23 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 498 |
| 2018-02-22 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 10 |
| 2018-02-21 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 0 |
| 2018-02-20 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 0 |
| 2018-02-16 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 15 |
| 2018-02-15 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 0 |
| 2018-02-14 | $17.31 | $17.31 | $17.31 | $17.31 | $15.41 | 500 |
| 2018-02-13 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 49 |
| 2018-02-12 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 0 |
| 2018-02-09 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 0 |
| 2018-02-08 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 34 |
| 2018-02-07 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 0 |
| 2018-02-06 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 6 |
| 2018-02-05 | $18.45 | $18.45 | $18.45 | $18.45 | $16.43 | 100 |
| 2018-02-02 | $18.90 | $18.90 | $18.90 | $18.90 | $16.83 | 101 |
| 2018-02-01 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-01-31 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 17 |
| 2018-01-30 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 0 |
| 2018-01-29 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 216 |
| 2018-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 4 |
| 2018-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 6 |
| 2018-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $17.32 | 2,348 |
| 2018-01-23 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 39 |
| 2018-01-22 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 60 |
| 2018-01-19 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 300 |
| 2018-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $17.27 | 0 |
| 2018-01-17 | $19.40 | $19.40 | $19.40 | $19.40 | $17.27 | 0 |
| 2018-01-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.27 | 1,000 |
| 2018-01-12 | $19.15 | $19.15 | $19.15 | $19.15 | $17.05 | 228 |
| 2018-01-11 | $18.97 | $18.97 | $18.97 | $18.97 | $16.89 | 5,000 |
| 2018-01-10 | $19.11 | $19.11 | $19.11 | $19.11 | $17.02 | 1,050 |
| 2018-01-09 | $19.11 | $19.11 | $19.11 | $19.11 | $17.02 | 0 |
| 2018-01-08 | $19.11 | $19.11 | $19.11 | $19.11 | $17.02 | 2,858 |
| 2018-01-05 | $19.11 | $19.11 | $19.11 | $19.11 | $17.02 | 102 |
| 2018-01-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2018-01-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2018-01-02 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2017-12-29 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2017-12-28 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2017-12-27 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2017-12-26 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 0 |
| 2017-12-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.67 | 1,772 |
| 2017-12-21 | $17.76 | $17.76 | $17.75 | $17.75 | $15.80 | 600 |
| 2017-12-20 | $17.61 | $17.61 | $17.61 | $17.61 | $15.68 | 0 |
| 2017-12-19 | $17.61 | $17.61 | $17.61 | $17.61 | $15.68 | 0 |
| 2017-12-18 | $17.61 | $17.61 | $17.61 | $17.61 | $15.68 | 0 |
| 2017-12-15 | $18.05 | $18.05 | $17.61 | $17.61 | $15.68 | 430 |
| 2017-12-14 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-13 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-12 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-11 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-08 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-07 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-06 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-05 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-04 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-12-01 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-11-30 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-11-29 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 0 |
| 2017-11-28 | $18.14 | $18.14 | $18.14 | $18.14 | $16.15 | 205 |
| 2017-11-27 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-24 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-22 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-21 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-20 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-17 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-16 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 4,400 |
| 2017-11-15 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-14 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 50 |
| 2017-11-13 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-10 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-09 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-08 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-07 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-06 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 0 |
| 2017-11-03 | $18.57 | $18.57 | $18.57 | $18.57 | $16.53 | 125 |
| 2017-11-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.74 | 772 |
| 2017-11-01 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-30 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-27 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-26 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-25 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 0 |
| 2017-10-24 | $18.05 | $18.05 | $18.05 | $18.05 | $16.07 | 200 |
| 2017-10-23 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2017-10-20 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2017-10-19 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2017-10-18 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2017-10-17 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 362 |
| 2017-10-16 | $18.13 | $18.13 | $18.13 | $18.13 | $16.14 | 0 |
| 2017-10-13 | $18.13 | $18.13 | $18.13 | $18.13 | $16.14 | 0 |
| 2017-10-12 | $18.13 | $18.13 | $18.13 | $18.13 | $16.14 | 0 |
| 2017-10-11 | $18.13 | $18.13 | $18.13 | $18.13 | $16.14 | 0 |
| 2017-10-10 | $18.13 | $18.13 | $18.13 | $18.13 | $16.14 | 100 |
| 2017-10-09 | $17.76 | $17.76 | $17.76 | $17.76 | $15.81 | 0 |
| 2017-10-06 | $17.76 | $17.76 | $17.76 | $17.76 | $15.81 | 0 |
| 2017-10-05 | $17.76 | $17.76 | $17.76 | $17.76 | $15.81 | 2,142 |
| 2017-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 29 |
| 2017-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 56 |
| 2017-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-21 | $18.07 | $18.50 | $18.07 | $18.50 | $16.47 | 1,909 |
| 2017-09-20 | $17.70 | $17.70 | $17.70 | $17.70 | $15.76 | 0 |
| 2017-09-19 | $17.70 | $17.70 | $17.70 | $17.70 | $15.76 | 0 |
| 2017-09-18 | $17.70 | $17.70 | $17.70 | $17.70 | $15.76 | 0 |
| 2017-09-15 | $17.70 | $17.70 | $17.70 | $17.70 | $15.76 | 100 |
| 2017-09-14 | $17.91 | $17.91 | $17.91 | $17.91 | $15.95 | 0 |
| 2017-09-13 | $17.91 | $17.91 | $17.91 | $17.91 | $15.95 | 0 |
| 2017-09-12 | $17.91 | $17.91 | $17.91 | $17.91 | $15.95 | 827 |
| 2017-09-11 | $17.46 | $17.46 | $17.46 | $17.46 | $15.55 | 514 |
| 2017-09-08 | $16.97 | $16.97 | $16.97 | $16.97 | $15.11 | 0 |
| 2017-09-07 | $16.97 | $16.97 | $16.97 | $16.97 | $15.11 | 0 |
| 2017-09-06 | $16.97 | $16.97 | $16.97 | $16.97 | $15.11 | 86 |
| 2017-09-05 | $16.97 | $16.97 | $16.97 | $16.97 | $15.11 | 0 |
| 2017-09-01 | $16.97 | $16.97 | $16.97 | $16.97 | $15.11 | 0 |
| 2017-08-31 | $16.90 | $17.15 | $16.90 | $16.97 | $15.11 | 3,460 |
| 2017-08-30 | $16.74 | $16.74 | $16.74 | $16.74 | $14.91 | 0 |
| 2017-08-29 | $16.74 | $16.74 | $16.74 | $16.74 | $14.91 | 0 |
| 2017-08-28 | $16.79 | $16.79 | $16.74 | $16.74 | $14.91 | 1,036 |
| 2017-08-25 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 2 |
| 2017-08-24 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 0 |
| 2017-08-23 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 219 |
| 2017-08-22 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 24 |
| 2017-08-21 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 20 |
| 2017-08-18 | $16.47 | $16.47 | $16.47 | $16.47 | $14.66 | 0 |
| 2017-08-17 | $16.52 | $16.52 | $16.47 | $16.47 | $14.66 | 900 |
| 2017-08-16 | $16.56 | $16.56 | $16.56 | $16.56 | $14.75 | 0 |
| 2017-08-15 | $16.56 | $16.56 | $16.56 | $16.56 | $14.75 | 0 |
| 2017-08-14 | $16.56 | $16.56 | $16.56 | $16.56 | $14.75 | 200 |
| 2017-08-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-10 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 2 |
| 2017-08-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 900 |
| 2017-08-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-08-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 33 |
| 2017-07-31 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 106 |
| 2017-07-28 | $16.33 | $16.33 | $16.33 | $16.33 | $14.54 | 0 |
| 2017-07-27 | $16.33 | $16.33 | $16.33 | $16.33 | $14.54 | 0 |
| 2017-07-26 | $16.33 | $16.33 | $16.33 | $16.33 | $14.54 | 600 |
| 2017-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-07-24 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-07-21 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 13,820 |
| 2017-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 202 |
| 2017-07-19 | $15.84 | $15.84 | $15.83 | $15.83 | $14.10 | 1,067 |
| 2017-07-18 | $15.37 | $15.37 | $15.37 | $15.37 | $13.69 | 22 |
| 2017-07-17 | $15.37 | $15.37 | $15.37 | $15.37 | $13.69 | 6 |
| 2017-07-14 | $15.37 | $15.37 | $15.37 | $15.37 | $13.69 | 0 |
| 2017-07-13 | $15.37 | $15.37 | $15.37 | $15.37 | $13.69 | 0 |
| 2017-07-12 | $15.55 | $15.55 | $15.37 | $15.37 | $13.69 | 520 |
| 2017-07-11 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 0 |
| 2017-07-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 0 |
| 2017-07-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 0 |
| 2017-07-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 9,127 |
| 2017-07-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.16 | 0 |
| 2017-07-03 | $15.85 | $15.90 | $15.85 | $15.90 | $14.16 | 275 |
| 2017-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 0 |
| 2017-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 100 |
| 2017-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.45 | 24,912 |
| 2017-06-27 | $15.10 | $15.10 | $15.10 | $15.10 | $13.45 | 0 |
| 2017-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $13.45 | 100 |
| 2017-06-23 | $15.11 | $15.11 | $15.11 | $15.11 | $13.45 | 241 |
| 2017-06-22 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 0 |
| 2017-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 475 |
| 2017-06-20 | $15.55 | $15.55 | $15.55 | $15.55 | $13.85 | 0 |
| 2017-06-19 | $15.55 | $15.55 | $15.55 | $15.55 | $13.85 | 2,594 |
| 2017-06-16 | $15.38 | $15.38 | $15.38 | $15.38 | $13.69 | 0 |
| 2017-06-15 | $15.40 | $15.40 | $15.38 | $15.38 | $13.69 | 200 |
| 2017-06-14 | $16.10 | $16.10 | $16.10 | $16.10 | $14.34 | 0 |
| 2017-06-13 | $16.10 | $16.10 | $16.10 | $16.10 | $14.34 | 12,949 |
| 2017-06-12 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 22,105 |
| 2017-06-09 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 35 |
| 2017-06-08 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 15 |
| 2017-06-07 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 50 |
| 2017-06-06 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 0 |
| 2017-06-05 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 0 |
| 2017-06-02 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 0 |
| 2017-06-01 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 0 |
| 2017-05-31 | $16.67 | $16.67 | $16.67 | $16.67 | $14.84 | 10,256 |
| 2017-05-30 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 2,405 |
| 2017-05-26 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 8 |
| 2017-05-25 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 0 |
| 2017-05-24 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 0 |
| 2017-05-23 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 0 |
| 2017-05-22 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 0 |
| 2017-05-19 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 50 |
| 2017-05-18 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 0 |
| 2017-05-17 | $16.35 | $16.35 | $16.35 | $16.35 | $14.56 | 538 |
| 2017-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 307 |
| 2017-05-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.98 | 60 |
| 2017-05-12 | $15.70 | $15.70 | $15.70 | $15.70 | $13.98 | 0 |
| 2017-05-11 | $15.98 | $15.98 | $15.70 | $15.70 | $13.98 | 18,728 |
| 2017-05-10 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-09 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-08 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-05 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-04 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-03 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 0 |
| 2017-05-02 | $15.78 | $15.78 | $15.78 | $15.78 | $14.05 | 5,975 |
| 2017-05-01 | $15.70 | $15.70 | $15.70 | $15.70 | $13.98 | 17 |
| 2017-04-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.98 | 0 |
| 2017-04-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.98 | 300 |
| 2017-04-26 | $15.94 | $15.94 | $15.94 | $15.94 | $14.19 | 31 |
| 2017-04-25 | $15.94 | $15.94 | $15.94 | $15.94 | $14.19 | 2,898 |
| 2017-04-24 | $15.16 | $15.16 | $15.16 | $15.16 | $13.50 | 0 |
| 2017-04-21 | $15.16 | $15.16 | $15.16 | $15.16 | $13.50 | 125 |
| 2017-04-20 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 0 |
| 2017-04-19 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 11 |
| 2017-04-18 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 0 |
| 2017-04-17 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 0 |
| 2017-04-13 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 0 |
| 2017-04-12 | $15.59 | $15.59 | $15.59 | $15.59 | $13.88 | 632 |
| 2017-04-11 | $15.71 | $15.71 | $15.60 | $15.60 | $13.89 | 2,012 |
| 2017-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 300 |
| 2017-04-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2017-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2017-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 205 |
| 2017-04-04 | $15.30 | $15.30 | $15.30 | $15.30 | $13.62 | 0 |
| 2017-04-03 | $15.30 | $15.30 | $15.30 | $15.30 | $13.62 | 0 |
| 2017-03-31 | $15.30 | $15.30 | $15.30 | $15.30 | $13.62 | 100 |
| 2017-03-30 | $15.68 | $15.68 | $15.68 | $15.68 | $13.96 | 700 |
| 2017-03-29 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 75 |
| 2017-03-28 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 50 |
| 2017-03-27 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 7,263 |
| 2017-03-24 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 0 |
| 2017-03-23 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 0 |
| 2017-03-22 | $15.52 | $15.52 | $15.52 | $15.52 | $13.82 | 505 |
| 2017-03-21 | $15.75 | $15.75 | $15.64 | $15.64 | $13.93 | 440 |
| 2017-03-20 | $15.73 | $15.73 | $15.73 | $15.73 | $14.01 | 100 |
| 2017-03-17 | $15.62 | $15.62 | $15.57 | $15.57 | $13.86 | 700 |
| 2017-03-16 | $15.45 | $15.45 | $15.45 | $15.45 | $13.76 | 225 |
| 2017-03-15 | $14.92 | $14.92 | $14.92 | $14.92 | $13.28 | 50 |
| 2017-03-14 | $15.25 | $15.25 | $14.92 | $14.92 | $13.28 | 619 |
| 2017-03-13 | $15.47 | $15.59 | $15.30 | $15.39 | $13.70 | 4,992 |
| 2017-03-10 | $15.52 | $15.62 | $15.35 | $15.62 | $13.91 | 10,564 |
| 2017-03-09 | $15.03 | $15.15 | $15.03 | $15.15 | $13.49 | 926 |
| 2017-03-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 0 |
| 2017-03-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 0 |
| 2017-03-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 65 |
| 2017-03-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 5 |
| 2017-03-02 | $14.85 | $14.85 | $14.80 | $14.80 | $13.18 | 2,000 |
| 2017-03-01 | $14.68 | $14.68 | $14.68 | $14.68 | $13.07 | 0 |
| 2017-02-28 | $14.96 | $14.96 | $14.68 | $14.68 | $13.07 | 219 |
| 2017-02-27 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 0 |
| 2017-02-24 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 0 |
| 2017-02-23 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 0 |
| 2017-02-22 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 102 |
| 2017-02-21 | $14.52 | $14.52 | $14.52 | $14.52 | $12.93 | 227 |
| 2017-02-17 | $15.05 | $15.05 | $15.05 | $15.05 | $13.40 | 0 |
| 2017-02-16 | $14.97 | $15.05 | $14.97 | $15.05 | $13.40 | 200 |
| 2017-02-15 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78 | 0 |
| 2017-02-14 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78 | 0 |
| 2017-02-13 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78 | 12 |
| 2017-02-10 | $14.52 | $14.52 | $14.35 | $14.35 | $12.78 | 523 |
| 2017-02-09 | $14.53 | $14.53 | $14.53 | $14.53 | $12.94 | 14,904 |
| 2017-02-08 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-02-07 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 13,592 |
| 2017-02-06 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-02-03 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-02-02 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 29 |
| 2017-02-01 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-31 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-30 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 11 |
| 2017-01-27 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 14 |
| 2017-01-26 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 21 |
| 2017-01-25 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 1 |
| 2017-01-24 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 12 |
| 2017-01-23 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 5 |
| 2017-01-20 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-19 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-18 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-17 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-13 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-12 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-11 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 0 |
| 2017-01-10 | $14.31 | $14.31 | $14.31 | $14.31 | $12.74 | 469 |
| 2017-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2017-01-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2017-01-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2017-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2017-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2016-12-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 0 |
| 2016-12-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 127 |
| 2016-12-28 | $14.25 | $14.25 | $14.25 | $14.25 | $12.69 | 0 |
| 2016-12-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.69 | 0 |
| 2016-12-23 | $14.25 | $14.25 | $14.25 | $14.25 | $12.69 | 0 |
| 2016-12-22 | $14.25 | $14.25 | $14.25 | $14.25 | $12.69 | 0 |
| 2016-12-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.69 | 1,100 |
| 2016-12-20 | $13.97 | $13.97 | $13.96 | $13.96 | $12.43 | 312 |
| 2016-12-19 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 100 |
| 2016-12-16 | $14.15 | $14.17 | $14.15 | $14.17 | $12.62 | 1,268 |
| 2016-12-15 | $13.91 | $13.91 | $13.91 | $13.91 | $12.39 | 100 |
| 2016-12-14 | $14.15 | $14.15 | $14.15 | $14.15 | $12.60 | 1,750 |
| 2016-12-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 0 |
| 2016-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 27 |
| 2016-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 0 |
| 2016-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 0 |
| 2016-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 326 |
| 2016-12-06 | $13.44 | $13.44 | $13.44 | $13.44 | $11.97 | 0 |
| 2016-12-05 | $13.44 | $13.44 | $13.44 | $13.44 | $11.97 | 0 |
| 2016-12-02 | $13.44 | $13.44 | $13.44 | $13.44 | $11.97 | 0 |
| 2016-12-01 | $13.44 | $13.44 | $13.44 | $13.44 | $11.97 | 6,859 |
| 2016-11-30 | $13.44 | $13.44 | $13.44 | $13.44 | $11.97 | 100 |
| 2016-11-29 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-28 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-23 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-22 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-21 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-18 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-17 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-16 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-15 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-14 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 0 |
| 2016-11-11 | $13.46 | $13.46 | $13.46 | $13.46 | $11.98 | 745 |
| 2016-11-10 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-09 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-08 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-07 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-03 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-02 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-11-01 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-31 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-28 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-27 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-26 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-25 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 1 |
| 2016-10-24 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 0 |
| 2016-10-21 | $13.94 | $13.94 | $13.94 | $13.94 | $12.41 | 473 |
| 2016-10-20 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-19 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-18 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-17 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-14 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 1,654 |
| 2016-10-13 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 86 |
| 2016-10-12 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-11 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 0 |
| 2016-10-10 | $14.17 | $14.17 | $14.17 | $14.17 | $12.62 | 300 |
| 2016-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 0 |
| 2016-10-06 | $13.65 | $13.75 | $13.65 | $13.75 | $12.24 | 28,180 |
| 2016-10-05 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 15 |
| 2016-10-04 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-10-03 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-09-30 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-09-29 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 200 |
| 2016-09-28 | $13.33 | $13.33 | $13.33 | $13.33 | $11.86 | 0 |
| 2016-09-27 | $13.33 | $13.33 | $13.33 | $13.33 | $11.86 | 0 |
| 2016-09-26 | $13.33 | $13.33 | $13.33 | $13.33 | $11.86 | 0 |
| 2016-09-23 | $13.33 | $13.33 | $13.33 | $13.33 | $11.86 | 0 |
| 2016-09-22 | $13.33 | $13.33 | $13.33 | $13.33 | $11.86 | 166 |
| 2016-09-21 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-09-20 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 1,479 |
| 2016-09-19 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-16 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-15 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-14 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-13 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-12 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-09 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 10,651 |
| 2016-09-08 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 0 |
| 2016-09-07 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 18,412 |
| 2016-09-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-09-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-09-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-08-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 76 |
| 2016-08-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-08-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-08-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 8 |
| 2016-08-24 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 0 |
| 2016-08-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.93 | 350 |
| 2016-08-22 | $13.73 | $13.73 | $13.73 | $13.73 | $12.23 | 0 |
| 2016-08-19 | $13.73 | $13.73 | $13.73 | $13.73 | $12.23 | 0 |
| 2016-08-18 | $13.91 | $13.91 | $13.73 | $13.73 | $12.23 | 700 |
| 2016-08-17 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 0 |
| 2016-08-16 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 19,611 |
| 2016-08-15 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 0 |
| 2016-08-12 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 0 |
| 2016-08-11 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 0 |
| 2016-08-10 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 0 |
| 2016-08-09 | $12.80 | $12.80 | $12.80 | $12.80 | $11.40 | 383 |
| 2016-08-08 | $12.66 | $12.66 | $12.66 | $12.66 | $11.27 | 0 |
| 2016-08-05 | $12.66 | $12.66 | $12.66 | $12.66 | $11.27 | 0 |
| 2016-08-04 | $12.66 | $12.66 | $12.66 | $12.66 | $11.27 | 47,026 |
| 2016-08-03 | $12.33 | $12.33 | $12.33 | $12.33 | $10.97 | 0 |
| 2016-08-02 | $12.33 | $12.33 | $12.33 | $12.33 | $10.97 | 846 |
| 2016-08-01 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 0 |
| 2016-07-29 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 0 |
| 2016-07-28 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 0 |
| 2016-07-27 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 0 |
| 2016-07-26 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 23 |
| 2016-07-25 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 1,168 |
| 2016-07-22 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 1 |
| 2016-07-21 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 7 |
| 2016-07-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 94 |
| 2016-07-19 | $13.09 | $13.09 | $13.09 | $13.09 | $11.66 | 128 |
| 2016-07-18 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-15 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-14 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-13 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-12 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-11 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-08 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-07 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-06 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-05 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-07-01 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 77 |
| 2016-06-30 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-29 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-28 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-27 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-24 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-23 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-22 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-21 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 0 |
| 2016-06-20 | $12.74 | $12.74 | $12.74 | $12.74 | $11.34 | 100 |
| 2016-06-17 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 0 |
| 2016-06-16 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 0 |
| 2016-06-15 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 3 |
| 2016-06-14 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 0 |
| 2016-06-13 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 2,629 |
| 2016-06-10 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 0 |
| 2016-06-09 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 6 |
| 2016-06-08 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 1 |
| 2016-06-07 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 0 |
| 2016-06-06 | $13.29 | $13.29 | $13.29 | $13.29 | $11.84 | 200 |
| 2016-06-03 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-06-02 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-06-01 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-05-31 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-05-27 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 0 |
| 2016-05-26 | $13.02 | $13.02 | $13.02 | $13.02 | $11.59 | 354 |
| 2016-05-25 | $12.59 | $12.59 | $12.59 | $12.59 | $11.21 | 0 |
| 2016-05-24 | $12.59 | $12.59 | $12.59 | $12.59 | $11.21 | 0 |
| 2016-05-23 | $12.59 | $12.60 | $12.59 | $12.59 | $11.21 | 200 |
| 2016-05-20 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-19 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-18 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-17 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-16 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 2,000 |
| 2016-05-13 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-12 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-11 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-10 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-09 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-05 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-04 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-03 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-05-02 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 0 |
| 2016-04-29 | $12.99 | $12.99 | $12.99 | $12.99 | $11.57 | 1,337 |
| 2016-04-28 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-27 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-25 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 14 |
| 2016-04-22 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-21 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 20 |
| 2016-04-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-18 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-15 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-13 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-12 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 0 |
| 2016-04-11 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 1 |
| 2016-04-08 | $10.65 | $10.65 | $10.65 | $10.65 | $9.48 | 644 |
| 2016-04-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-04-01 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-31 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-30 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-29 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-28 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-24 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-23 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-21 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-18 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-16 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-15 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-14 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-11 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-09 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-04 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-03 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-02 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 0 |
| 2016-03-01 | $10.70 | $10.70 | $10.70 | $10.70 | $9.53 | 195 |
| 2016-02-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.46 | 0 |
| 2016-02-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.46 | 0 |
| 2016-02-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.46 | 1,132 |
| 2016-02-24 | $9.54 | $9.54 | $9.29 | $9.29 | $8.27 | 977 |
| 2016-02-23 | $10.11 | $10.11 | $10.11 | $10.11 | $9.00 | 0 |
| 2016-02-22 | $10.11 | $10.11 | $10.11 | $10.11 | $9.00 | 78 |
| 2016-02-19 | $10.11 | $10.11 | $10.11 | $10.11 | $9.00 | 0 |
| 2016-02-18 | $10.17 | $10.17 | $10.11 | $10.11 | $9.00 | 200 |
| 2016-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $8.81 | 0 |
| 2016-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $8.81 | 0 |
| 2016-02-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.81 | 1,000 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.90 | 0 |
| 2016-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.90 | 0 |
| 2016-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.90 | 0 |
| 2016-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.90 | 100 |
| 2016-02-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-02-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-01-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-01-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
| 2016-01-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 20 |
| 2016-01-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 2,585 |
| 2016-01-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 2 |
| 2016-01-22 | $9.46 | $9.46 | $9.45 | $9.45 | $8.41 | 1,479 |
| 2016-01-21 | $8.94 | $8.94 | $8.94 | $8.94 | $7.96 | 1 |
| 2016-01-20 | $8.94 | $8.94 | $8.94 | $8.94 | $7.96 | 116 |
| 2016-01-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.15 | 11 |
| 2016-01-15 | $9.15 | $9.15 | $9.15 | $9.15 | $8.15 | 1,115 |
| 2016-01-14 | $9.37 | $9.37 | $9.37 | $9.37 | $8.34 | 0 |
| 2016-01-13 | $9.37 | $9.37 | $9.37 | $9.37 | $8.34 | 0 |
| 2016-01-12 | $9.37 | $9.37 | $9.37 | $9.37 | $8.34 | 100 |
| 2016-01-11 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 6,761 |
| 2016-01-08 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 0 |
| 2016-01-07 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 71 |
| 2016-01-06 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 0 |
| 2016-01-05 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 14,013 |
| 2016-01-04 | $11.00 | $11.00 | $10.87 | $10.89 | $9.70 | 60,070 |
| 2015-12-31 | $11.04 | $11.04 | $11.04 | $11.04 | $9.83 | 272 |
| 2015-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.02 | 0 |
| 2015-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.02 | 25,063 |
| 2015-12-28 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-24 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 18,281 |
| 2015-12-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-17 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.58 | 0 |
| 2015-12-15 | $11.30 | $11.30 | $11.30 | $11.30 | $9.64 | 0 |
| 2015-12-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.64 | 100 |
| 2015-12-11 | $11.71 | $11.71 | $11.71 | $11.71 | $10.00 | 702 |
| 2015-12-10 | $12.02 | $12.02 | $12.02 | $12.02 | $10.26 | 376 |
| 2015-12-09 | $12.06 | $12.06 | $12.06 | $12.06 | $10.29 | 1,800 |
| 2015-12-08 | $11.67 | $11.67 | $11.67 | $11.67 | $9.96 | 100 |
| 2015-12-07 | $12.80 | $12.80 | $12.80 | $12.80 | $10.92 | 0 |
| 2015-12-04 | $12.80 | $12.80 | $12.80 | $12.80 | $10.92 | 0 |
| 2015-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.92 | 0 |
| 2015-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $10.92 | 0 |
| 2015-12-01 | $12.80 | $12.93 | $12.80 | $12.80 | $10.92 | 4,094 |
| 2015-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 54 |
| 2015-11-27 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 9 |
| 2015-11-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-20 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-19 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 13,546 |
| 2015-11-18 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 48 |
| 2015-11-17 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 19,106 |
| 2015-11-16 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-13 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 2,452 |
| 2015-11-12 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 0 |
| 2015-11-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.31 | 100 |
| 2015-11-10 | $13.23 | $13.23 | $13.23 | $13.23 | $11.29 | 0 |
| 2015-11-09 | $13.23 | $13.23 | $13.23 | $13.23 | $11.29 | 0 |
| 2015-11-06 | $13.23 | $13.23 | $13.23 | $13.23 | $11.29 | 100 |
| 2015-11-05 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 0 |
| 2015-11-04 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 0 |
| 2015-11-03 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 0 |
| 2015-11-02 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 0 |
| 2015-10-30 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 543 |
| 2015-10-29 | $12.74 | $12.74 | $12.74 | $12.74 | $10.87 | 0 |
| 2015-10-28 | $12.74 | $12.74 | $12.74 | $12.74 | $10.87 | 100 |
| 2015-10-27 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-26 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-23 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-22 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-21 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-20 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-19 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-16 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 0 |
| 2015-10-15 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 500 |
| 2015-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 0 |
| 2015-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 0 |
| 2015-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 0 |
| 2015-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 0 |
| 2015-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 0 |
| 2015-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $11.95 | 20,820 |
| 2015-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2015-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2015-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2015-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 20 |
| 2015-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2015-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 115 |
| 2015-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 9,023 |
| 2015-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 1,000 |
| 2015-09-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.73 | 16,976 |
| 2015-09-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.73 | 1,008 |
| 2015-09-22 | $11.75 | $11.75 | $11.40 | $11.40 | $9.73 | 14,499 |
| 2015-09-21 | $13.10 | $13.10 | $13.10 | $13.10 | $11.18 | 0 |
| 2015-09-18 | $13.10 | $13.10 | $13.10 | $13.10 | $11.18 | 0 |
| 2015-09-17 | $13.10 | $13.10 | $13.10 | $13.10 | $11.18 | 211 |
| 2015-09-16 | $13.03 | $13.03 | $13.03 | $13.03 | $11.12 | 15,904 |
| 2015-09-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.52 | 0 |
| 2015-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.52 | 0 |
| 2015-09-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.52 | 0 |
| 2015-09-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.52 | 0 |
| 2015-09-09 | $13.51 | $13.51 | $13.50 | $13.50 | $11.52 | 310 |
| 2015-09-08 | $13.16 | $13.16 | $13.16 | $13.16 | $11.23 | 0 |
| 2015-09-04 | $13.35 | $13.35 | $13.14 | $13.16 | $11.23 | 1,486 |
Repsol S.A (REPYF) News Headlines
Recent Repsol S.A (REPYF) News
Similar Companies to Repsol S.A (REPYF) 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 | -- | -- | -- |