Transcontinental Inc - Class A (TCLAF) Exchange: PINK
Data as of May 3, 2024
$10.50 ($0.00) 0.00%
Transcontinental Inc - Class A - Daily Information
Click for more stock information on Transcontinental Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.50 |
| Previous Close | $10.50 |
| High | $10.50 |
| Low | $10.50 |
| Adjusted Open | $10.50 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.50 |
| Adjusted Low | $10.50 |
About Transcontinental Inc - Class A (TCLAF)
No Description Available
Invest in Transcontinental Inc - Class A (TCLAF)
Historical Stock Data for Transcontinental Inc - Class A (TCLAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-04-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 43,904 |
| 2024-04-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-04-01 | $10.80 | $10.80 | $10.79 | $10.80 | $10.64 | 20 |
| 2024-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 0 |
| 2024-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 0 |
| 2024-03-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 0 |
| 2024-03-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 20 |
| 2024-03-22 | $10.80 | $10.83 | $10.73 | $10.80 | $10.64 | 8,835 |
| 2024-03-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.76 | 400 |
| 2024-03-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 0 |
| 2024-03-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 2 |
| 2024-03-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 100 |
| 2024-03-15 | $11.12 | $11.12 | $11.12 | $11.12 | $10.95 | 400 |
| 2024-03-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.35 | 0 |
| 2024-03-13 | $10.55 | $10.55 | $10.51 | $10.51 | $10.35 | 700 |
| 2024-03-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2024-03-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2024-03-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 10 |
| 2024-03-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2024-03-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 0 |
| 2024-03-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 751 |
| 2024-03-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 0 |
| 2024-03-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-02-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-02-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-02-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-02-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2024-02-23 | $10.50 | $10.53 | $10.49 | $10.53 | $10.53 | 1,775 |
| 2024-02-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2024-02-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2024-02-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,400 |
| 2024-02-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 100 |
| 2024-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-02-13 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 200 |
| 2024-02-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2024-02-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2024-02-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2024-02-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 250 |
| 2024-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2024-02-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 175 |
| 2024-02-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-02-01 | $10.35 | $10.35 | $10.24 | $10.24 | $10.24 | 400 |
| 2024-01-31 | $10.07 | $10.09 | $10.06 | $10.06 | $10.06 | 500 |
| 2024-01-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-01-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-01-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-01-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2024-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 16,289 |
| 2024-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 16,289 |
| 2024-01-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9,081 |
| 2024-01-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2024-01-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,520 |
| 2024-01-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,512 |
| 2024-01-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,787 |
| 2024-01-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-01-05 | $10.20 | $10.30 | $10.15 | $10.15 | $10.15 | 2,593 |
| 2024-01-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.20 | 1,123 |
| 2024-01-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 27 |
| 2024-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 1,427 |
| 2023-12-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.20 | 3,366 |
| 2023-12-28 | $10.32 | $10.37 | $10.32 | $10.37 | $10.20 | 4,455 |
| 2023-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 169 |
| 2023-12-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 0 |
| 2023-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 169 |
| 2023-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 2,840 |
| 2023-12-20 | $10.25 | $10.26 | $10.15 | $10.15 | $9.98 | 4,498 |
| 2023-12-19 | $8.96 | $9.26 | $8.91 | $9.26 | $9.11 | 4,772 |
| 2023-12-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.11 | 10,432 |
| 2023-12-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.11 | 1,542 |
| 2023-12-14 | $8.96 | $9.26 | $8.91 | $9.26 | $9.11 | 2,617 |
| 2023-12-13 | $8.61 | $8.64 | $8.59 | $8.63 | $8.49 | 8,468 |
| 2023-12-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.24 | 1,045 |
| 2023-12-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 11,757 |
| 2023-12-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2023-12-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 5,647 |
| 2023-12-06 | $8.42 | $8.42 | $8.33 | $8.33 | $8.33 | 320 |
| 2023-12-05 | $8.44 | $8.44 | $8.36 | $8.38 | $8.38 | 10,799 |
| 2023-12-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 512 |
| 2023-12-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 3,037 |
| 2023-11-30 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3,706 |
| 2023-11-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,306 |
| 2023-11-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1,576 |
| 2023-11-27 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 7,410 |
| 2023-11-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-11-22 | $7.98 | $8.01 | $7.98 | $8.01 | $8.01 | 5,000 |
| 2023-11-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,075 |
| 2023-11-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 597 |
| 2023-11-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 2,047 |
| 2023-11-16 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 7,448 |
| 2023-11-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 816 |
| 2023-11-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-13 | $7.33 | $7.41 | $7.33 | $7.41 | $7.41 | 346 |
| 2023-11-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 10,657 |
| 2023-11-09 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 9,891 |
| 2023-11-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 3,000 |
| 2023-11-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 25 |
| 2023-11-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,702 |
| 2023-11-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 6,407 |
| 2023-11-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 6,115 |
| 2023-11-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,899 |
| 2023-10-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,135 |
| 2023-10-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 20,034 |
| 2023-10-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,828 |
| 2023-10-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 16,235 |
| 2023-10-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 947 |
| 2023-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 12,963 |
| 2023-10-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 24,664 |
| 2023-10-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 16,026 |
| 2023-10-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,303 |
| 2023-10-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 5,550 |
| 2023-10-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 25,708 |
| 2023-10-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 10,442 |
| 2023-10-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 850 |
| 2023-10-12 | $8.12 | $8.12 | $7.96 | $7.96 | $7.96 | 1,100 |
| 2023-10-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5,650 |
| 2023-10-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,800 |
| 2023-10-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-10-06 | $8.19 | $8.23 | $8.19 | $8.22 | $8.22 | 15,990 |
| 2023-10-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4,017 |
| 2023-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 6,446 |
| 2023-10-03 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 2,926 |
| 2023-10-02 | $8.16 | $8.16 | $8.15 | $8.15 | $8.15 | 4,233 |
| 2023-09-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 16,390 |
| 2023-09-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.31 | 11,191 |
| 2023-09-27 | $8.60 | $8.60 | $8.53 | $8.53 | $8.31 | 5,194 |
| 2023-09-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.61 | 4,726 |
| 2023-09-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 1,041 |
| 2023-09-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 2,730 |
| 2023-09-21 | $9.01 | $9.01 | $9.01 | $9.01 | $8.78 | 8,871 |
| 2023-09-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 13,085 |
| 2023-09-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 175 |
| 2023-09-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 9,455 |
| 2023-09-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 15,886 |
| 2023-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 23,313 |
| 2023-09-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 12,500 |
| 2023-09-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 1,000 |
| 2023-09-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 19,500 |
| 2023-09-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 179 |
| 2023-09-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 73,985 |
| 2023-09-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 52,545 |
| 2023-09-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 631 |
| 2023-08-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 50 |
| 2023-08-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 60 |
| 2023-08-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2 |
| 2023-08-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 220 |
| 2023-08-15 | $9.30 | $9.30 | $9.12 | $9.26 | $9.26 | 7,359 |
| 2023-08-14 | $9.47 | $9.47 | $9.34 | $9.34 | $9.34 | 7,880 |
| 2023-08-11 | $9.55 | $9.58 | $9.42 | $9.45 | $9.45 | 16,368 |
| 2023-08-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-08-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 510 |
| 2023-08-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-08-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-08-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-08-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2023-08-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-08-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-07-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-07-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-07-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2023-07-26 | $10.16 | $10.16 | $10.09 | $10.09 | $10.09 | 1,300 |
| 2023-07-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,426 |
| 2023-07-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2023-07-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 111 |
| 2023-07-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,000 |
| 2023-07-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-07-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-07-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-07-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-06-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 291 |
| 2023-06-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-06-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 190 |
| 2023-06-27 | $10.66 | $10.88 | $10.66 | $10.88 | $10.88 | 1,339 |
| 2023-06-26 | $10.65 | $10.65 | $10.63 | $10.63 | $10.63 | 1,400 |
| 2023-06-23 | $10.60 | $10.60 | $10.47 | $10.47 | $10.47 | 200 |
| 2023-06-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2023-06-21 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 1,835 |
| 2023-06-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-06-16 | $10.62 | $11.20 | $10.62 | $11.20 | $11.20 | 1,455 |
| 2023-06-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 37 |
| 2023-06-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 600 |
| 2023-06-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-06-12 | $11.00 | $11.06 | $10.99 | $11.06 | $11.06 | 1,790 |
| 2023-06-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 315 |
| 2023-06-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-06-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 100 |
| 2023-06-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-06-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-06-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 155 |
| 2023-06-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2023-05-31 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 5,300 |
| 2023-05-30 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-23 | $11.20 | $11.20 | $11.15 | $11.17 | $11.17 | 5,300 |
| 2023-05-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-05-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-05-18 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2023-05-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-05-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-05-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 100 |
| 2023-05-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2,400 |
| 2023-05-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 9,834 |
| 2023-05-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-05-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-05-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 451 |
| 2023-04-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2023-04-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 13 |
| 2023-04-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-12 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 1,100 |
| 2023-04-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 300 |
| 2023-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-03 | $10.41 | $10.45 | $10.41 | $10.42 | $10.42 | 9,039 |
| 2023-03-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-03-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 126 |
| 2023-03-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 62 |
| 2023-03-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.46 | 350 |
| 2023-03-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.55 | 414 |
| 2023-03-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 0 |
| 2023-03-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 0 |
| 2023-03-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 2 |
| 2023-03-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 728 |
| 2023-03-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 26 |
| 2023-03-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 26 |
| 2023-03-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 152 |
| 2023-03-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 0 |
| 2023-03-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.73 | 25 |
| 2023-03-13 | $9.22 | $9.22 | $8.88 | $8.88 | $8.73 | 1,000 |
| 2023-03-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 54 |
| 2023-03-09 | $9.74 | $9.74 | $9.25 | $9.26 | $9.26 | 3,700 |
| 2023-03-08 | $10.83 | $10.83 | $10.36 | $10.36 | $10.36 | 914 |
| 2023-03-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-03-06 | $11.33 | $11.33 | $11.32 | $11.32 | $11.32 | 300 |
| 2023-03-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-03-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-03-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 32,146 |
| 2023-02-28 | $11.44 | $11.44 | $11.40 | $11.40 | $11.40 | 23,769 |
| 2023-02-27 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-02-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-02-23 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-02-22 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1 |
| 2023-02-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-02-17 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-02-16 | $11.18 | $11.18 | $11.17 | $11.17 | $11.17 | 307 |
| 2023-02-15 | $11.23 | $11.23 | $11.21 | $11.21 | $11.21 | 725 |
| 2023-02-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-02-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-02-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 50 |
| 2023-02-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 700 |
| 2023-02-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 20 |
| 2023-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 100 |
| 2023-02-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-02-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-02-02 | $11.47 | $11.58 | $11.47 | $11.58 | $11.58 | 4,344 |
| 2023-02-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 91 |
| 2023-01-31 | $11.00 | $11.05 | $11.00 | $11.04 | $11.04 | 88,531 |
| 2023-01-30 | $11.30 | $11.30 | $11.07 | $11.07 | $11.07 | 4,070 |
| 2023-01-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-01-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2023-01-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-01-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 21 |
| 2023-01-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-01-20 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 1,015 |
| 2023-01-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-01-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-01-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-01-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 269 |
| 2023-01-12 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 500 |
| 2023-01-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-01-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-01-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-01-06 | $11.28 | $11.32 | $11.28 | $11.32 | $11.32 | 1,020 |
| 2023-01-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.19 | 0 |
| 2023-01-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.19 | 0 |
| 2023-01-03 | $11.32 | $11.35 | $11.31 | $11.35 | $11.19 | 10,100 |
| 2022-12-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.95 | 0 |
| 2022-12-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.95 | 0 |
| 2022-12-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.95 | 100 |
| 2022-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.84 | 171 |
| 2022-12-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.09 | 250 |
| 2022-12-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-12-21 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 152 |
| 2022-12-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-12-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-12-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-12-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-12-14 | $11.89 | $11.89 | $11.46 | $11.47 | $11.47 | 1,250 |
| 2022-12-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 230 |
| 2022-12-12 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-09 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-07 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-06 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-12-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-30 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-29 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-28 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-25 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-23 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-22 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-21 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-11-18 | $11.52 | $11.71 | $11.52 | $11.71 | $11.71 | 225 |
| 2022-11-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-11-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-11-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-11-14 | $11.66 | $11.68 | $11.66 | $11.68 | $11.68 | 2,100 |
| 2022-11-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 228 |
| 2022-11-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-11-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-11-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 300 |
| 2022-11-07 | $11.18 | $11.18 | $10.99 | $10.99 | $10.99 | 8,250 |
| 2022-11-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-11-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2022-11-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 135 |
| 2022-10-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-27 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-26 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 7 |
| 2022-10-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-20 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-10-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 100 |
| 2022-10-14 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 68 |
| 2022-10-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 180 |
| 2022-10-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 361 |
| 2022-10-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-10-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-10-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 200 |
| 2022-10-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 100 |
| 2022-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8,250 |
| 2022-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.44 | 5,000 |
| 2022-09-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.44 | 6,771 |
| 2022-09-26 | $12.61 | $12.61 | $12.61 | $12.61 | $12.43 | 0 |
| 2022-09-23 | $12.61 | $12.61 | $12.61 | $12.61 | $12.43 | 57 |
| 2022-09-22 | $12.61 | $12.61 | $12.61 | $12.61 | $12.43 | 0 |
| 2022-09-21 | $12.55 | $12.61 | $12.55 | $12.61 | $12.43 | 337 |
| 2022-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2022-09-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2022-09-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 69 |
| 2022-09-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-09-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 177 |
| 2022-09-09 | $13.70 | $13.70 | $13.42 | $13.42 | $13.42 | 200 |
| 2022-09-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1,000 |
| 2022-09-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-09-06 | $12.95 | $12.95 | $12.83 | $12.83 | $12.83 | 1,000 |
| 2022-09-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 100 |
| 2022-09-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-08-31 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-08-30 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-08-29 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-08-26 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-08-25 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 900 |
| 2022-08-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 100 |
| 2022-08-23 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-08-22 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-08-19 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-08-18 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-08-17 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 10 |
| 2022-08-16 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 100 |
| 2022-08-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-08-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-08-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2022-08-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2022-08-09 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 300 |
| 2022-08-08 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 500 |
| 2022-08-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2022-08-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 100 |
| 2022-08-03 | $12.50 | $12.50 | $12.49 | $12.49 | $12.49 | 2,035 |
| 2022-08-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-08-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-07-29 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-07-28 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-07-27 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-07-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 305 |
| 2022-07-25 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-07-22 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-07-21 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-07-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 100 |
| 2022-07-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-07-15 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 571 |
| 2022-07-14 | $11.24 | $11.28 | $11.24 | $11.28 | $11.28 | 1,120 |
| 2022-07-13 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2022-07-12 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2022-07-11 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2022-07-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 1,100 |
| 2022-07-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 500 |
| 2022-07-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-07-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2022-07-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 174 |
| 2022-06-29 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 100 |
| 2022-06-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2022-06-27 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-06-24 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-06-23 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-06-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 90 |
| 2022-06-21 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 257 |
| 2022-06-17 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 8,197 |
| 2022-06-16 | $12.15 | $12.15 | $12.14 | $12.14 | $12.14 | 200 |
| 2022-06-15 | $12.54 | $12.55 | $12.54 | $12.55 | $12.55 | 1,274 |
| 2022-06-14 | $12.08 | $12.37 | $12.08 | $12.23 | $12.23 | 500 |
| 2022-06-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2022-06-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 812 |
| 2022-06-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 30 |
| 2022-06-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2022-06-07 | $12.61 | $12.62 | $12.61 | $12.62 | $12.62 | 382 |
| 2022-06-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 2,673 |
| 2022-06-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 146 |
| 2022-06-02 | $13.06 | $13.11 | $13.06 | $13.08 | $13.08 | 1,465 |
| 2022-06-01 | $12.89 | $12.92 | $12.89 | $12.91 | $12.91 | 754 |
| 2022-05-31 | $12.78 | $12.85 | $12.78 | $12.85 | $12.85 | 2,400 |
| 2022-05-27 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-05-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 453 |
| 2022-05-25 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 444 |
| 2022-05-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 850 |
| 2022-05-23 | $11.24 | $12.50 | $11.24 | $12.50 | $12.50 | 1,332 |
| 2022-05-20 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2022-05-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 3 |
| 2022-05-18 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 492 |
| 2022-05-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 15 |
| 2022-05-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 444 |
| 2022-05-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 160 |
| 2022-05-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-05-11 | $11.78 | $11.78 | $11.67 | $11.67 | $11.67 | 205 |
| 2022-05-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 80 |
| 2022-05-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 5 |
| 2022-05-06 | $11.95 | $11.98 | $11.95 | $11.98 | $11.98 | 1,100 |
| 2022-05-05 | $12.59 | $12.59 | $12.02 | $12.02 | $12.02 | 700 |
| 2022-05-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-05-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 150 |
| 2022-05-02 | $12.44 | $12.44 | $12.32 | $12.32 | $12.32 | 890 |
| 2022-04-29 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2022-04-28 | $12.60 | $12.63 | $12.60 | $12.63 | $12.63 | 900 |
| 2022-04-27 | $12.61 | $12.61 | $12.50 | $12.50 | $12.50 | 400 |
| 2022-04-26 | $12.62 | $12.63 | $12.58 | $12.58 | $12.58 | 1,040 |
| 2022-04-25 | $12.66 | $12.93 | $12.59 | $12.93 | $12.93 | 11,752 |
| 2022-04-22 | $12.83 | $12.83 | $12.65 | $12.65 | $12.65 | 1,100 |
| 2022-04-21 | $13.04 | $13.05 | $12.68 | $12.68 | $12.68 | 1,531 |
| 2022-04-20 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 100 |
| 2022-04-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 100 |
| 2022-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 961 |
| 2022-04-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-04-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 497 |
| 2022-04-11 | $13.96 | $14.04 | $13.88 | $13.88 | $13.88 | 1,100 |
| 2022-04-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-04-07 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 491 |
| 2022-04-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 147 |
| 2022-04-05 | $14.01 | $14.01 | $13.94 | $13.97 | $13.97 | 155 |
| 2022-04-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-04-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-03-31 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 155 |
| 2022-03-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-29 | $14.06 | $14.17 | $14.06 | $14.17 | $14.17 | 320 |
| 2022-03-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 12 |
| 2022-03-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 7 |
| 2022-03-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.93 | 200 |
| 2022-03-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.53 | 0 |
| 2022-03-22 | $14.66 | $14.72 | $14.66 | $14.72 | $14.53 | 500 |
| 2022-03-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.30 | 100 |
| 2022-03-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.30 | 100 |
| 2022-03-17 | $14.29 | $14.29 | $14.16 | $14.16 | $13.98 | 1,156 |
| 2022-03-16 | $14.20 | $14.20 | $13.99 | $13.99 | $13.81 | 900 |
| 2022-03-15 | $13.99 | $14.02 | $13.93 | $13.95 | $13.77 | 1,484 |
| 2022-03-14 | $14.43 | $14.43 | $13.97 | $13.97 | $13.79 | 200 |
| 2022-03-11 | $14.64 | $14.73 | $14.24 | $14.24 | $14.06 | 400 |
| 2022-03-10 | $14.39 | $14.39 | $14.39 | $14.39 | $14.21 | 100 |
| 2022-03-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.28 | 200 |
| 2022-03-08 | $14.71 | $14.71 | $14.36 | $14.36 | $14.18 | 3,480 |
| 2022-03-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.68 | 100 |
| 2022-03-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.54 | 0 |
| 2022-03-03 | $15.74 | $15.74 | $15.74 | $15.74 | $15.54 | 0 |
| 2022-03-02 | $15.74 | $15.74 | $15.74 | $15.74 | $15.54 | 0 |
| 2022-03-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.54 | 100 |
| 2022-02-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.55 | 100 |
| 2022-02-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 0 |
| 2022-02-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 0 |
| 2022-02-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 0 |
| 2022-02-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 100 |
| 2022-02-18 | $16.14 | $16.14 | $16.04 | $16.04 | $15.84 | 300 |
| 2022-02-17 | $16.09 | $16.09 | $15.91 | $16.02 | $15.82 | 500 |
| 2022-02-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.00 | 166 |
| 2022-02-15 | $16.13 | $16.16 | $16.08 | $16.16 | $15.96 | 2,126 |
| 2022-02-14 | $16.14 | $16.14 | $16.13 | $16.13 | $15.93 | 305 |
| 2022-02-11 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2022-02-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 619 |
| 2022-02-09 | $16.82 | $16.87 | $16.81 | $16.81 | $16.60 | 2,630 |
| 2022-02-08 | $16.58 | $16.69 | $16.58 | $16.69 | $16.48 | 300 |
| 2022-02-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.23 | 100 |
| 2022-02-04 | $16.28 | $16.31 | $16.28 | $16.31 | $16.10 | 1,101 |
| 2022-02-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.26 | 20 |
| 2022-02-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.26 | 360 |
| 2022-02-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 200 |
| 2022-01-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.30 | 100 |
| 2022-01-28 | $16.29 | $16.59 | $16.29 | $16.59 | $16.38 | 7,015 |
| 2022-01-27 | $16.13 | $16.13 | $16.13 | $16.13 | $15.93 | 99 |
| 2022-01-26 | $16.13 | $16.13 | $16.13 | $16.13 | $15.93 | 100 |
| 2022-01-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.39 | 0 |
| 2022-01-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.39 | 358 |
| 2022-01-21 | $16.09 | $16.21 | $16.09 | $16.21 | $16.00 | 1,206 |
| 2022-01-20 | $16.54 | $16.60 | $16.54 | $16.60 | $16.39 | 600 |
| 2022-01-19 | $16.43 | $16.43 | $16.43 | $16.43 | $16.22 | 207 |
| 2022-01-18 | $16.39 | $16.43 | $16.39 | $16.43 | $16.22 | 207 |
| 2022-01-14 | $16.04 | $16.04 | $15.97 | $15.97 | $15.77 | 230 |
| 2022-01-13 | $16.16 | $16.16 | $16.16 | $16.16 | $15.96 | 0 |
| 2022-01-12 | $16.16 | $16.16 | $16.16 | $16.16 | $15.96 | 0 |
| 2022-01-11 | $15.89 | $16.17 | $15.89 | $16.16 | $15.96 | 1,600 |
| 2022-01-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.75 | 250 |
| 2022-01-07 | $15.50 | $16.10 | $15.50 | $16.04 | $15.83 | 3,372 |
| 2022-01-06 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 100 |
| 2022-01-05 | $15.68 | $15.68 | $15.23 | $15.23 | $15.04 | 465 |
| 2022-01-04 | $15.74 | $16.03 | $15.69 | $15.86 | $15.66 | 7,311 |
| 2022-01-03 | $16.07 | $16.07 | $16.07 | $16.07 | $15.69 | 50 |
| 2021-12-31 | $16.07 | $16.07 | $16.07 | $16.07 | $15.69 | 153 |
| 2021-12-30 | $15.94 | $15.96 | $15.94 | $15.96 | $15.58 | 230 |
| 2021-12-29 | $15.78 | $15.78 | $15.76 | $15.76 | $15.39 | 400 |
| 2021-12-28 | $16.22 | $16.22 | $16.22 | $16.22 | $15.84 | 0 |
| 2021-12-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.84 | 110 |
| 2021-12-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.07 | 75 |
| 2021-12-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.07 | 100 |
| 2021-12-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 2 |
| 2021-12-20 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 100 |
| 2021-12-17 | $15.53 | $15.63 | $15.53 | $15.63 | $15.26 | 800 |
| 2021-12-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.27 | 100 |
| 2021-12-15 | $14.86 | $15.29 | $14.86 | $15.29 | $14.93 | 300 |
| 2021-12-14 | $15.20 | $15.24 | $15.19 | $15.19 | $14.83 | 1,485 |
| 2021-12-13 | $15.26 | $15.33 | $15.26 | $15.33 | $14.97 | 300 |
| 2021-12-10 | $15.52 | $15.52 | $15.35 | $15.47 | $15.11 | 300 |
| 2021-12-09 | $15.45 | $15.79 | $15.45 | $15.79 | $15.42 | 607 |
| 2021-12-08 | $15.27 | $15.27 | $15.27 | $15.27 | $14.91 | 300 |
| 2021-12-07 | $15.19 | $15.31 | $15.19 | $15.29 | $14.93 | 300 |
| 2021-12-06 | $14.75 | $15.00 | $14.75 | $15.00 | $14.65 | 1,260 |
| 2021-12-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.21 | 0 |
| 2021-12-02 | $14.56 | $14.56 | $14.55 | $14.55 | $14.21 | 200 |
| 2021-12-01 | $14.77 | $14.77 | $14.27 | $14.27 | $13.93 | 707 |
| 2021-11-30 | $14.51 | $14.58 | $14.51 | $14.58 | $14.24 | 3,960 |
| 2021-11-29 | $14.82 | $14.92 | $14.82 | $14.92 | $14.57 | 970 |
| 2021-11-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.75 | 0 |
| 2021-11-24 | $15.02 | $15.11 | $15.02 | $15.10 | $14.75 | 600 |
| 2021-11-23 | $14.88 | $14.95 | $14.88 | $14.95 | $14.60 | 400 |
| 2021-11-22 | $14.92 | $14.92 | $14.65 | $14.74 | $14.39 | 670 |
| 2021-11-19 | $15.11 | $15.11 | $15.11 | $15.11 | $14.75 | 3 |
| 2021-11-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.75 | 206 |
| 2021-11-17 | $15.26 | $15.26 | $15.14 | $15.18 | $14.82 | 2,152 |
| 2021-11-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.63 | 0 |
| 2021-11-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.63 | 100 |
| 2021-11-12 | $16.13 | $16.32 | $16.13 | $16.32 | $15.94 | 2,223 |
| 2021-11-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.50 | 0 |
| 2021-11-10 | $15.87 | $15.87 | $15.87 | $15.87 | $15.50 | 400 |
| 2021-11-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.58 | 50 |
| 2021-11-08 | $16.00 | $16.00 | $15.95 | $15.95 | $15.58 | 3,707 |
| 2021-11-05 | $16.00 | $16.00 | $15.97 | $15.97 | $15.59 | 500 |
| 2021-11-04 | $16.08 | $16.08 | $16.08 | $16.08 | $15.70 | 1,300 |
| 2021-11-03 | $15.98 | $16.16 | $15.98 | $16.16 | $15.78 | 1,773 |
| 2021-11-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.59 | 700 |
| 2021-11-01 | $15.85 | $15.97 | $15.85 | $15.97 | $15.59 | 700 |
| 2021-10-29 | $15.91 | $15.91 | $15.84 | $15.84 | $15.47 | 200 |
| 2021-10-28 | $15.77 | $15.80 | $15.77 | $15.79 | $15.42 | 1,050 |
| 2021-10-27 | $15.85 | $15.86 | $15.85 | $15.86 | $15.49 | 1,400 |
| 2021-10-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.67 | 100 |
| 2021-10-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.53 | 163 |
| 2021-10-22 | $16.12 | $16.12 | $15.94 | $15.95 | $15.57 | 977 |
| 2021-10-21 | $16.20 | $16.20 | $15.97 | $15.97 | $15.59 | 301 |
| 2021-10-20 | $16.06 | $16.06 | $16.01 | $16.01 | $15.63 | 300 |
| 2021-10-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 104 |
| 2021-10-18 | $15.80 | $15.80 | $15.79 | $15.79 | $15.42 | 4,100 |
| 2021-10-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.56 | 18 |
| 2021-10-14 | $15.98 | $15.98 | $15.89 | $15.93 | $15.56 | 3,271 |
| 2021-10-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.27 | 50 |
| 2021-10-12 | $15.01 | $15.78 | $15.01 | $15.64 | $15.27 | 1,013 |
| 2021-10-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 2 |
| 2021-10-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.33 | 500 |
| 2021-10-07 | $15.69 | $15.69 | $15.34 | $15.69 | $15.32 | 2,102 |
| 2021-10-06 | $15.62 | $15.62 | $15.44 | $15.44 | $15.08 | 2,200 |
| 2021-10-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.45 | 1,682 |
| 2021-10-04 | $15.99 | $15.99 | $15.85 | $15.85 | $15.48 | 226 |
| 2021-10-01 | $15.64 | $15.64 | $15.61 | $15.61 | $15.24 | 3,426 |
| 2021-09-30 | $16.02 | $16.12 | $16.00 | $16.12 | $15.56 | 900 |
| 2021-09-29 | $16.13 | $16.22 | $16.05 | $16.05 | $15.50 | 1,033 |
| 2021-09-28 | $16.26 | $16.26 | $16.26 | $16.26 | $15.70 | 150 |
| 2021-09-27 | $16.45 | $16.45 | $16.41 | $16.44 | $15.87 | 4,700 |
| 2021-09-24 | $16.46 | $16.46 | $16.43 | $16.43 | $15.86 | 400 |
| 2021-09-23 | $16.32 | $16.32 | $16.32 | $16.32 | $15.76 | 525 |
| 2021-09-22 | $16.12 | $16.37 | $16.12 | $16.34 | $15.78 | 1,500 |
| 2021-09-21 | $16.09 | $16.09 | $16.04 | $16.04 | $15.49 | 200 |
| 2021-09-20 | $16.07 | $16.07 | $16.01 | $16.04 | $15.49 | 500 |
| 2021-09-17 | $16.38 | $16.39 | $16.38 | $16.39 | $15.83 | 300 |
| 2021-09-16 | $16.78 | $16.78 | $16.78 | $16.78 | $16.20 | 100 |
| 2021-09-15 | $17.25 | $17.25 | $16.84 | $16.84 | $16.26 | 400 |
| 2021-09-14 | $16.99 | $17.01 | $16.95 | $16.95 | $16.37 | 8,925 |
| 2021-09-13 | $17.38 | $17.44 | $17.15 | $17.19 | $16.60 | 1,124 |
| 2021-09-10 | $17.54 | $17.76 | $17.54 | $17.57 | $16.96 | 400 |
| 2021-09-09 | $17.52 | $17.65 | $16.97 | $17.41 | $16.81 | 18,497 |
| 2021-09-08 | $19.17 | $19.17 | $18.19 | $18.19 | $17.56 | 1,300 |
| 2021-09-07 | $19.09 | $19.25 | $19.09 | $19.22 | $18.56 | 450 |
| 2021-09-03 | $19.41 | $19.41 | $19.41 | $19.41 | $18.74 | 0 |
| 2021-09-02 | $19.41 | $19.41 | $19.41 | $19.41 | $18.74 | 267 |
| 2021-09-01 | $19.33 | $19.33 | $19.33 | $19.33 | $18.66 | 0 |
| 2021-08-31 | $19.33 | $19.33 | $19.33 | $19.33 | $18.66 | 889 |
| 2021-08-30 | $19.33 | $19.61 | $19.33 | $19.33 | $18.66 | 800 |
| 2021-08-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.01 | 0 |
| 2021-08-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.01 | 100 |
| 2021-08-25 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 0 |
| 2021-08-24 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 0 |
| 2021-08-23 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 100 |
| 2021-08-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.14 | 0 |
| 2021-08-19 | $19.40 | $19.40 | $18.79 | $18.79 | $18.14 | 700 |
| 2021-08-18 | $20.55 | $20.55 | $20.30 | $20.30 | $19.60 | 1,500 |
| 2021-08-17 | $20.36 | $20.36 | $20.36 | $20.36 | $19.66 | 0 |
| 2021-08-16 | $20.39 | $20.39 | $20.36 | $20.36 | $19.66 | 200 |
| 2021-08-13 | $20.48 | $20.48 | $20.48 | $20.48 | $19.77 | 1,686 |
| 2021-08-12 | $20.83 | $20.83 | $20.72 | $20.72 | $20.01 | 309 |
| 2021-08-11 | $19.98 | $20.24 | $19.98 | $20.24 | $19.54 | 400 |
| 2021-08-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.08 | 329 |
| 2021-08-09 | $20.50 | $20.50 | $19.91 | $19.91 | $19.22 | 1,200 |
| 2021-08-06 | $19.53 | $19.53 | $19.53 | $19.53 | $18.86 | 0 |
| 2021-08-05 | $19.86 | $19.86 | $19.53 | $19.53 | $18.86 | 300 |
| 2021-08-04 | $19.62 | $19.62 | $19.50 | $19.50 | $18.82 | 300 |
| 2021-08-03 | $19.76 | $19.76 | $19.76 | $19.76 | $19.08 | 20 |
| 2021-08-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.08 | 25 |
| 2021-07-30 | $19.72 | $19.76 | $19.72 | $19.76 | $19.08 | 2,300 |
| 2021-07-29 | $19.69 | $19.77 | $19.69 | $19.77 | $19.09 | 546 |
| 2021-07-28 | $19.43 | $19.43 | $19.43 | $19.43 | $18.76 | 0 |
| 2021-07-27 | $19.45 | $19.48 | $19.43 | $19.43 | $18.76 | 1,625 |
| 2021-07-26 | $19.08 | $19.16 | $19.08 | $19.16 | $18.50 | 10,481 |
| 2021-07-23 | $18.94 | $18.94 | $18.94 | $18.94 | $18.28 | 300 |
| 2021-07-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.16 | 208 |
| 2021-07-21 | $18.96 | $18.96 | $18.96 | $18.96 | $18.31 | 0 |
| 2021-07-20 | $18.99 | $19.11 | $18.96 | $18.96 | $18.31 | 530 |
| 2021-07-19 | $18.39 | $18.39 | $18.39 | $18.39 | $17.76 | 100 |
| 2021-07-16 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 12,011 |
| 2021-07-15 | $18.53 | $18.53 | $18.53 | $18.53 | $17.89 | 0 |
| 2021-07-14 | $18.53 | $18.53 | $18.53 | $18.53 | $17.89 | 42 |
| 2021-07-13 | $18.85 | $18.85 | $18.53 | $18.53 | $17.89 | 1,846 |
| 2021-07-12 | $18.87 | $18.87 | $18.87 | $18.87 | $18.22 | 82 |
| 2021-07-09 | $18.71 | $18.92 | $18.71 | $18.87 | $18.22 | 550 |
| 2021-07-08 | $17.85 | $18.41 | $17.79 | $18.41 | $17.77 | 2,325 |
| 2021-07-07 | $18.34 | $18.34 | $18.30 | $18.30 | $17.67 | 1,130 |
| 2021-07-06 | $18.69 | $18.69 | $18.64 | $18.66 | $18.02 | 1,300 |
| 2021-07-02 | $18.89 | $19.29 | $18.68 | $19.28 | $18.44 | 2,525 |
| 2021-07-01 | $20.42 | $20.42 | $20.21 | $20.21 | $19.32 | 355 |
| 2021-06-30 | $19.36 | $19.36 | $18.78 | $18.78 | $17.96 | 925 |
| 2021-06-29 | $19.25 | $19.27 | $19.25 | $19.27 | $18.43 | 200 |
| 2021-06-28 | $19.49 | $19.49 | $19.31 | $19.31 | $18.46 | 500 |
| 2021-06-25 | $19.28 | $19.38 | $19.28 | $19.38 | $18.53 | 3,862 |
| 2021-06-24 | $19.47 | $19.47 | $19.47 | $19.47 | $18.62 | 19 |
| 2021-06-23 | $19.31 | $19.60 | $19.30 | $19.47 | $18.62 | 1,600 |
| 2021-06-22 | $19.01 | $19.24 | $19.01 | $19.24 | $18.40 | 510 |
| 2021-06-21 | $19.18 | $19.24 | $19.18 | $19.24 | $18.40 | 1,200 |
| 2021-06-18 | $19.19 | $19.19 | $19.09 | $19.18 | $18.34 | 2,500 |
| 2021-06-17 | $19.65 | $19.65 | $19.49 | $19.56 | $18.70 | 4,244 |
| 2021-06-16 | $20.23 | $20.23 | $19.82 | $19.89 | $19.02 | 1,030 |
| 2021-06-15 | $20.10 | $20.35 | $20.10 | $20.35 | $19.46 | 2,300 |
| 2021-06-14 | $20.90 | $20.90 | $20.41 | $20.41 | $19.52 | 1,790 |
| 2021-06-11 | $21.15 | $21.21 | $21.15 | $21.21 | $20.28 | 800 |
| 2021-06-10 | $20.25 | $21.77 | $20.25 | $21.34 | $20.40 | 6,300 |
| 2021-06-09 | $19.21 | $20.17 | $19.21 | $19.97 | $19.09 | 3,910 |
| 2021-06-08 | $18.41 | $18.61 | $18.41 | $18.58 | $17.77 | 1,800 |
| 2021-06-07 | $18.43 | $18.60 | $18.43 | $18.60 | $17.78 | 300 |
| 2021-06-04 | $18.10 | $18.31 | $18.10 | $18.31 | $17.51 | 500 |
| 2021-06-03 | $18.18 | $18.18 | $18.18 | $18.18 | $17.38 | 140 |
| 2021-06-02 | $18.20 | $18.37 | $18.20 | $18.37 | $17.56 | 230 |
| 2021-06-01 | $18.66 | $18.66 | $18.45 | $18.46 | $17.65 | 1,567 |
| 2021-05-28 | $18.68 | $18.68 | $18.68 | $18.68 | $17.86 | 400 |
| 2021-05-27 | $18.66 | $18.66 | $18.66 | $18.66 | $17.84 | 4,403 |
| 2021-05-26 | $18.55 | $18.65 | $18.55 | $18.57 | $17.76 | 400 |
| 2021-05-25 | $18.55 | $18.55 | $18.55 | $18.55 | $17.74 | 0 |
| 2021-05-24 | $18.55 | $18.55 | $18.55 | $18.55 | $17.74 | 0 |
| 2021-05-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.74 | 68 |
| 2021-05-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.74 | 120 |
| 2021-05-19 | $18.87 | $18.89 | $18.87 | $18.89 | $18.06 | 230 |
| 2021-05-18 | $19.57 | $19.57 | $19.57 | $19.57 | $18.71 | 0 |
| 2021-05-17 | $19.57 | $19.57 | $19.57 | $19.57 | $18.71 | 205 |
| 2021-05-14 | $19.21 | $19.51 | $19.21 | $19.51 | $18.66 | 900 |
| 2021-05-13 | $19.02 | $19.02 | $19.02 | $19.02 | $18.19 | 0 |
| 2021-05-12 | $19.14 | $19.14 | $19.02 | $19.02 | $18.19 | 200 |
| 2021-05-11 | $19.02 | $19.22 | $19.02 | $19.22 | $18.38 | 2,111 |
| 2021-05-10 | $19.33 | $19.33 | $19.33 | $19.33 | $18.48 | 143 |
| 2021-05-07 | $19.40 | $19.51 | $19.40 | $19.51 | $18.66 | 210 |
| 2021-05-06 | $19.16 | $19.16 | $19.16 | $19.16 | $18.32 | 150 |
| 2021-05-05 | $19.13 | $19.14 | $19.09 | $19.09 | $18.25 | 571 |
| 2021-05-04 | $19.38 | $19.44 | $19.38 | $19.44 | $18.59 | 300 |
| 2021-05-03 | $19.13 | $19.13 | $19.13 | $19.13 | $18.29 | 0 |
| 2021-04-30 | $19.13 | $19.13 | $19.13 | $19.13 | $18.29 | 0 |
| 2021-04-29 | $18.71 | $19.13 | $18.67 | $19.13 | $18.29 | 1,100 |
| 2021-04-28 | $18.76 | $18.76 | $18.76 | $18.76 | $17.94 | 25 |
| 2021-04-27 | $18.78 | $18.78 | $18.76 | $18.76 | $17.94 | 300 |
| 2021-04-26 | $18.56 | $18.56 | $18.50 | $18.50 | $17.69 | 1,050 |
| 2021-04-23 | $18.64 | $18.64 | $18.64 | $18.64 | $17.82 | 200 |
| 2021-04-22 | $18.60 | $18.69 | $18.60 | $18.69 | $17.87 | 400 |
| 2021-04-21 | $18.41 | $18.76 | $18.41 | $18.76 | $17.94 | 500 |
| 2021-04-20 | $18.18 | $18.25 | $18.18 | $18.25 | $17.45 | 1,900 |
| 2021-04-19 | $18.70 | $18.70 | $18.41 | $18.41 | $17.60 | 420 |
| 2021-04-16 | $18.97 | $19.01 | $18.86 | $18.86 | $18.03 | 1,100 |
| 2021-04-15 | $18.86 | $18.86 | $18.78 | $18.83 | $18.00 | 1,625 |
| 2021-04-14 | $18.94 | $18.97 | $18.94 | $18.97 | $18.14 | 260 |
| 2021-04-13 | $19.16 | $19.16 | $19.16 | $19.16 | $18.32 | 60 |
| 2021-04-12 | $19.16 | $19.16 | $19.16 | $19.16 | $18.32 | 610 |
| 2021-04-09 | $19.11 | $19.11 | $19.05 | $19.05 | $18.22 | 500 |
| 2021-04-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.09 | 527 |
| 2021-04-07 | $18.80 | $18.80 | $18.80 | $18.80 | $17.98 | 212 |
| 2021-04-06 | $18.70 | $18.70 | $18.70 | $18.70 | $17.88 | 100 |
| 2021-04-05 | $18.30 | $18.45 | $18.30 | $18.45 | $17.64 | 988 |
| 2021-04-01 | $17.61 | $17.86 | $17.61 | $17.83 | $17.05 | 1,300 |
| 2021-03-31 | $17.75 | $17.75 | $17.68 | $17.68 | $16.91 | 1,501 |
| 2021-03-30 | $17.44 | $17.71 | $17.44 | $17.59 | $16.82 | 1,200 |
| 2021-03-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.02 | 0 |
| 2021-03-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.02 | 0 |
| 2021-03-25 | $16.96 | $16.96 | $16.75 | $16.75 | $16.02 | 400 |
| 2021-03-24 | $17.33 | $17.33 | $17.12 | $17.13 | $16.38 | 453 |
| 2021-03-23 | $17.88 | $17.88 | $17.30 | $17.30 | $16.54 | 2,992 |
| 2021-03-22 | $17.75 | $17.84 | $17.75 | $17.84 | $17.06 | 388 |
| 2021-03-19 | $17.24 | $17.45 | $17.15 | $17.45 | $16.69 | 1,900 |
| 2021-03-18 | $17.93 | $17.99 | $17.82 | $17.82 | $16.87 | 600 |
| 2021-03-17 | $18.24 | $18.24 | $18.24 | $18.24 | $17.26 | 100 |
| 2021-03-16 | $18.44 | $18.44 | $18.30 | $18.30 | $17.32 | 300 |
| 2021-03-15 | $18.60 | $18.60 | $18.56 | $18.56 | $17.57 | 1,735 |
| 2021-03-12 | $19.21 | $19.21 | $19.21 | $19.21 | $18.18 | 255 |
| 2021-03-11 | $18.48 | $18.48 | $18.48 | $18.48 | $17.49 | 35 |
| 2021-03-10 | $18.48 | $18.48 | $18.48 | $18.48 | $17.49 | 100 |
| 2021-03-09 | $18.09 | $18.09 | $18.09 | $18.09 | $17.12 | 35 |
| 2021-03-08 | $17.61 | $18.09 | $17.61 | $18.09 | $17.12 | 439 |
| 2021-03-05 | $16.54 | $16.54 | $16.54 | $16.54 | $15.65 | 30 |
| 2021-03-04 | $16.54 | $16.54 | $16.54 | $16.54 | $15.65 | 130 |
| 2021-03-03 | $17.07 | $17.07 | $17.07 | $17.07 | $16.16 | 0 |
| 2021-03-02 | $17.07 | $17.07 | $17.07 | $17.07 | $16.16 | 0 |
| 2021-03-01 | $17.07 | $17.07 | $17.07 | $17.07 | $16.16 | 100 |
| 2021-02-26 | $17.11 | $17.21 | $16.89 | $16.97 | $16.06 | 50 |
| 2021-02-25 | $16.97 | $16.97 | $16.97 | $16.97 | $16.06 | 50 |
| 2021-02-24 | $16.54 | $16.97 | $16.54 | $16.97 | $16.06 | 1,200 |
| 2021-02-23 | $16.22 | $16.22 | $16.02 | $16.02 | $15.16 | 1,529 |
| 2021-02-22 | $16.87 | $16.87 | $16.87 | $16.87 | $15.97 | 150 |
| 2021-02-19 | $16.99 | $17.04 | $16.99 | $16.99 | $16.08 | 588 |
| 2021-02-18 | $16.86 | $16.86 | $16.86 | $16.86 | $15.95 | 200 |
| 2021-02-17 | $16.85 | $16.86 | $16.85 | $16.86 | $15.96 | 200 |
| 2021-02-16 | $16.90 | $16.90 | $16.90 | $16.90 | $15.99 | 0 |
| 2021-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $15.99 | 800 |
| 2021-02-11 | $17.19 | $17.19 | $16.90 | $16.90 | $15.99 | 965 |
| 2021-02-10 | $16.71 | $16.71 | $16.71 | $16.71 | $15.81 | 1 |
| 2021-02-09 | $16.71 | $16.71 | $16.71 | $16.71 | $15.81 | 1 |
| 2021-02-08 | $16.71 | $16.71 | $16.71 | $16.71 | $15.81 | 290 |
| 2021-02-05 | $16.78 | $16.82 | $16.78 | $16.82 | $15.92 | 3,000 |
| 2021-02-04 | $16.46 | $16.56 | $16.46 | $16.56 | $15.67 | 1,100 |
| 2021-02-03 | $16.62 | $16.62 | $16.62 | $16.62 | $15.73 | 0 |
| 2021-02-02 | $16.09 | $16.09 | $16.09 | $16.09 | $15.23 | 1,600 |
| 2021-02-01 | $16.09 | $16.09 | $16.09 | $16.09 | $15.23 | 0 |
| 2021-01-29 | $16.16 | $16.16 | $16.00 | $16.09 | $15.23 | 1,600 |
| 2021-01-28 | $16.14 | $16.14 | $16.14 | $16.14 | $15.28 | 30 |
| 2021-01-27 | $16.14 | $16.14 | $16.14 | $16.14 | $15.28 | 18 |
| 2021-01-26 | $16.14 | $16.14 | $16.14 | $16.14 | $15.28 | 0 |
| 2021-01-25 | $16.07 | $16.14 | $16.07 | $16.14 | $15.28 | 1,000 |
| 2021-01-22 | $16.15 | $16.15 | $16.15 | $16.15 | $15.28 | 300 |
| 2021-01-21 | $16.51 | $16.51 | $16.41 | $16.41 | $15.53 | 1,950 |
| 2021-01-20 | $16.58 | $16.58 | $16.58 | $16.58 | $15.69 | 30 |
| 2021-01-19 | $16.64 | $17.00 | $16.50 | $16.58 | $15.69 | 1,355 |
| 2021-01-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.14 | 0 |
| 2021-01-14 | $16.92 | $17.05 | $16.92 | $17.05 | $16.14 | 400 |
| 2021-01-13 | $16.75 | $16.92 | $16.75 | $16.92 | $16.01 | 500 |
| 2021-01-12 | $16.59 | $16.59 | $16.47 | $16.47 | $15.59 | 385 |
| 2021-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 200 |
| 2021-01-08 | $16.77 | $16.77 | $16.77 | $16.77 | $15.87 | 300 |
| 2021-01-07 | $16.77 | $16.77 | $16.77 | $16.77 | $15.87 | 200 |
| 2021-01-06 | $16.43 | $16.43 | $16.43 | $16.43 | $15.55 | 3 |
| 2021-01-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.55 | 700 |
| 2021-01-04 | $16.43 | $16.43 | $16.43 | $16.43 | $15.55 | 14 |
| 2020-12-31 | $16.43 | $16.43 | $16.43 | $16.43 | $15.55 | 1 |
| 2020-12-30 | $16.36 | $16.43 | $16.36 | $16.43 | $15.55 | 615 |
| 2020-12-29 | $16.16 | $16.18 | $16.16 | $16.18 | $15.31 | 205 |
| 2020-12-28 | $16.12 | $16.12 | $16.12 | $16.12 | $15.26 | 0 |
| 2020-12-24 | $16.12 | $16.12 | $16.12 | $16.12 | $15.26 | 0 |
| 2020-12-23 | $16.18 | $16.18 | $16.12 | $16.12 | $15.26 | 350 |
| 2020-12-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 230 |
| 2020-12-21 | $16.70 | $16.70 | $16.61 | $16.61 | $15.72 | 850 |
| 2020-12-18 | $17.07 | $17.07 | $17.07 | $17.07 | $16.16 | 3 |
| 2020-12-17 | $17.09 | $17.09 | $17.07 | $17.07 | $16.16 | 974 |
| 2020-12-16 | $16.99 | $16.99 | $16.97 | $16.97 | $16.06 | 945 |
| 2020-12-15 | $17.65 | $17.75 | $17.57 | $17.57 | $16.63 | 606 |
| 2020-12-14 | $17.40 | $17.69 | $17.35 | $17.65 | $16.70 | 3,860 |
| 2020-12-11 | $17.39 | $17.60 | $17.27 | $17.37 | $16.44 | 1,050 |
| 2020-12-10 | $15.50 | $16.01 | $15.50 | $15.87 | $15.02 | 2,508 |
| 2020-12-09 | $15.35 | $15.35 | $15.27 | $15.27 | $14.45 | 2,050 |
| 2020-12-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.62 | 133 |
| 2020-12-07 | $15.20 | $15.40 | $15.20 | $15.40 | $14.57 | 506 |
| 2020-12-04 | $15.19 | $15.25 | $15.19 | $15.25 | $14.43 | 200 |
| 2020-12-03 | $14.66 | $14.66 | $14.66 | $14.66 | $13.87 | 10 |
| 2020-12-02 | $15.16 | $15.16 | $14.66 | $14.66 | $13.87 | 867 |
| 2020-12-01 | $15.44 | $15.53 | $15.44 | $15.53 | $14.70 | 308 |
| 2020-11-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.17 | 1,463 |
| 2020-11-27 | $14.62 | $14.62 | $14.62 | $14.62 | $13.84 | 100 |
| 2020-11-25 | $14.71 | $14.71 | $14.42 | $14.42 | $13.65 | 1,028 |
| 2020-11-24 | $14.06 | $14.75 | $14.06 | $14.75 | $13.96 | 1,013 |
| 2020-11-23 | $13.84 | $13.91 | $13.73 | $13.91 | $13.16 | 2,400 |
| 2020-11-20 | $13.81 | $13.81 | $13.66 | $13.66 | $12.93 | 200 |
| 2020-11-19 | $13.72 | $13.72 | $13.72 | $13.72 | $12.98 | 116 |
| 2020-11-18 | $13.59 | $13.59 | $13.59 | $13.59 | $12.86 | 0 |
| 2020-11-17 | $13.59 | $13.59 | $13.59 | $13.59 | $12.86 | 904 |
| 2020-11-16 | $13.13 | $13.50 | $13.13 | $13.50 | $12.78 | 1,683 |
| 2020-11-13 | $12.77 | $12.77 | $12.76 | $12.76 | $12.08 | 825 |
| 2020-11-12 | $12.76 | $12.76 | $12.75 | $12.75 | $12.07 | 301 |
| 2020-11-11 | $12.66 | $12.83 | $12.66 | $12.83 | $12.14 | 574 |
| 2020-11-10 | $12.98 | $13.08 | $12.98 | $13.08 | $12.38 | 433 |
| 2020-11-09 | $12.37 | $13.02 | $12.37 | $13.02 | $12.32 | 380 |
| 2020-11-06 | $12.32 | $12.32 | $12.32 | $12.32 | $11.66 | 340 |
| 2020-11-05 | $12.42 | $12.42 | $12.42 | $12.42 | $11.76 | 0 |
| 2020-11-04 | $12.42 | $12.42 | $12.42 | $12.42 | $11.76 | 333 |
| 2020-11-03 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 700 |
| 2020-11-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.24 | 1 |
| 2020-10-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.24 | 0 |
| 2020-10-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.24 | 2,278 |
| 2020-10-28 | $11.87 | $11.87 | $11.81 | $11.81 | $11.18 | 1,200 |
| 2020-10-27 | $12.45 | $12.60 | $12.45 | $12.60 | $11.92 | 301 |
| 2020-10-26 | $12.39 | $12.53 | $12.39 | $12.53 | $11.86 | 460 |
| 2020-10-23 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 0 |
| 2020-10-22 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 100 |
| 2020-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.30 | 390 |
| 2020-10-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.06 | 100 |
| 2020-10-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.23 | 100 |
| 2020-10-16 | $12.38 | $12.38 | $12.38 | $12.38 | $11.72 | 0 |
| 2020-10-15 | $12.37 | $12.38 | $12.37 | $12.38 | $11.72 | 700 |
| 2020-10-14 | $12.36 | $12.36 | $12.36 | $12.36 | $11.70 | 0 |
| 2020-10-13 | $12.28 | $12.37 | $12.28 | $12.36 | $11.70 | 3,000 |
| 2020-10-12 | $12.09 | $12.09 | $12.09 | $12.09 | $11.44 | 0 |
| 2020-10-09 | $12.19 | $12.19 | $12.09 | $12.09 | $11.44 | 267 |
| 2020-10-08 | $12.53 | $12.53 | $12.53 | $12.53 | $11.86 | 40 |
| 2020-10-07 | $12.53 | $12.53 | $12.53 | $12.53 | $11.86 | 0 |
| 2020-10-06 | $12.53 | $12.53 | $12.53 | $12.53 | $11.86 | 0 |
| 2020-10-05 | $12.46 | $12.55 | $12.46 | $12.53 | $11.86 | 1,100 |
| 2020-10-02 | $12.28 | $12.28 | $12.13 | $12.13 | $11.48 | 300 |
| 2020-10-01 | $12.58 | $12.58 | $12.58 | $12.58 | $11.91 | 615 |
| 2020-09-30 | $12.34 | $12.34 | $12.33 | $12.33 | $11.52 | 600 |
| 2020-09-29 | $12.56 | $12.56 | $12.56 | $12.56 | $11.73 | 405 |
| 2020-09-28 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 0 |
| 2020-09-25 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 210 |
| 2020-09-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.25 | 0 |
| 2020-09-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.25 | 0 |
| 2020-09-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.25 | 0 |
| 2020-09-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.25 | 110 |
| 2020-09-18 | $12.28 | $12.28 | $12.28 | $12.28 | $11.47 | 80 |
| 2020-09-17 | $12.28 | $12.28 | $12.28 | $12.28 | $11.47 | 34 |
| 2020-09-16 | $12.25 | $12.28 | $12.25 | $12.28 | $11.47 | 513 |
| 2020-09-15 | $12.30 | $12.30 | $12.30 | $12.30 | $11.49 | 341 |
| 2020-09-14 | $12.45 | $12.45 | $12.45 | $12.45 | $11.63 | 491 |
| 2020-09-11 | $12.42 | $12.43 | $12.42 | $12.43 | $11.61 | 608 |
| 2020-09-10 | $11.79 | $12.66 | $11.79 | $11.97 | $11.17 | 2,308 |
| 2020-09-09 | $11.64 | $11.64 | $11.64 | $11.64 | $10.87 | 100 |
| 2020-09-08 | $11.26 | $11.33 | $11.25 | $11.25 | $10.51 | 3,150 |
| 2020-09-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.66 | 102 |
| 2020-09-03 | $11.74 | $11.74 | $11.74 | $11.74 | $10.96 | 153 |
| 2020-09-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.15 | 1,100 |
| 2020-09-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 53 |
| 2020-08-31 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 636 |
| 2020-08-28 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 3 |
| 2020-08-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 0 |
| 2020-08-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 950 |
| 2020-08-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.02 | 0 |
| 2020-08-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.02 | 1 |
| 2020-08-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.02 | 0 |
| 2020-08-20 | $11.69 | $11.80 | $11.69 | $11.80 | $11.02 | 1,558 |
| 2020-08-19 | $11.88 | $11.88 | $11.88 | $11.88 | $11.10 | 0 |
| 2020-08-18 | $11.90 | $11.90 | $11.88 | $11.88 | $11.10 | 2,300 |
| 2020-08-17 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-14 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 32 |
| 2020-08-13 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-12 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-11 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-10 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 72 |
| 2020-08-07 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-06 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2020-08-05 | $11.63 | $11.63 | $11.48 | $11.48 | $10.72 | 450 |
| 2020-08-04 | $11.43 | $11.43 | $11.43 | $11.43 | $10.67 | 122 |
| 2020-08-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.44 | 122 |
| 2020-07-31 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.23 | 10 |
| 2020-07-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.23 | 11 |
| 2020-07-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 350 |
| 2020-07-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.23 | 0 |
| 2020-07-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.23 | 350 |
| 2020-07-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.24 | 0 |
| 2020-07-14 | $10.97 | $10.97 | $10.96 | $10.96 | $10.24 | 353 |
| 2020-07-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.22 | 100 |
| 2020-07-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.37 | 34 |
| 2020-07-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.37 | 0 |
| 2020-07-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.37 | 0 |
| 2020-07-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.37 | 100 |
| 2020-07-06 | $11.07 | $11.34 | $11.07 | $11.34 | $10.59 | 6,868 |
| 2020-07-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.28 | 955 |
| 2020-07-01 | $10.63 | $10.63 | $10.63 | $10.63 | $9.78 | 75 |
| 2020-06-30 | $10.63 | $10.63 | $10.63 | $10.63 | $9.78 | 150 |
| 2020-06-29 | $10.63 | $10.63 | $10.63 | $10.63 | $9.78 | 0 |
| 2020-06-26 | $10.80 | $10.80 | $10.60 | $10.63 | $9.78 | 1,200 |
| 2020-06-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.94 | 400 |
| 2020-06-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.05 | 1,000 |
| 2020-06-23 | $10.66 | $10.66 | $10.66 | $10.66 | $9.81 | 125 |
| 2020-06-22 | $11.15 | $11.15 | $11.15 | $11.15 | $10.26 | 67 |
| 2020-06-19 | $11.15 | $11.15 | $11.15 | $11.15 | $10.26 | 0 |
| 2020-06-18 | $11.15 | $11.15 | $11.15 | $11.15 | $10.26 | 0 |
| 2020-06-17 | $11.15 | $11.15 | $11.15 | $11.15 | $10.26 | 40 |
| 2020-06-16 | $10.95 | $11.15 | $10.95 | $11.15 | $10.26 | 4,275 |
| 2020-06-15 | $10.59 | $10.59 | $10.59 | $10.59 | $9.74 | 0 |
| 2020-06-12 | $9.97 | $10.59 | $9.97 | $10.59 | $9.74 | 4,195 |
| 2020-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.97 | 0 |
| 2020-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $8.97 | 1,030 |
| 2020-06-09 | $9.82 | $9.86 | $9.82 | $9.86 | $9.07 | 250 |
| 2020-06-08 | $10.07 | $10.07 | $10.07 | $10.07 | $9.26 | 550 |
| 2020-06-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 100 |
| 2020-06-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 20 |
| 2020-06-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 0 |
| 2020-06-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 0 |
| 2020-06-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 120 |
| 2020-05-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 5,794 |
| 2020-05-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 7 |
| 2020-05-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.03 | 157 |
| 2020-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.36 | 0 |
| 2020-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.36 | 2,050 |
| 2020-05-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.54 | 600 |
| 2020-05-20 | $8.40 | $8.48 | $8.40 | $8.48 | $7.80 | 1,401 |
| 2020-05-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.12 | 43 |
| 2020-05-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.12 | 0 |
| 2020-05-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.12 | 162 |
| 2020-05-14 | $7.54 | $7.54 | $7.54 | $7.54 | $6.94 | 0 |
| 2020-05-13 | $7.85 | $7.85 | $7.54 | $7.54 | $6.94 | 1,775 |
| 2020-05-12 | $8.46 | $8.46 | $8.46 | $8.46 | $7.78 | 0 |
| 2020-05-11 | $8.46 | $8.46 | $8.46 | $8.46 | $7.78 | 16 |
| 2020-05-08 | $8.46 | $8.46 | $8.46 | $8.46 | $7.78 | 500 |
| 2020-05-07 | $8.28 | $8.28 | $8.28 | $8.28 | $7.62 | 0 |
| 2020-05-06 | $8.26 | $8.28 | $8.26 | $8.28 | $7.62 | 1,000 |
| 2020-05-05 | $8.73 | $8.73 | $8.60 | $8.60 | $7.91 | 516 |
| 2020-05-04 | $8.45 | $8.45 | $8.45 | $8.45 | $7.77 | 225 |
| 2020-05-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.21 | 0 |
| 2020-04-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.21 | 100 |
| 2020-04-29 | $8.97 | $8.97 | $8.97 | $8.97 | $8.25 | 100 |
| 2020-04-28 | $8.64 | $8.64 | $8.35 | $8.35 | $7.68 | 1,100 |
| 2020-04-27 | $8.31 | $8.31 | $8.31 | $8.31 | $7.65 | 0 |
| 2020-04-24 | $8.31 | $8.31 | $8.31 | $8.31 | $7.65 | 0 |
| 2020-04-23 | $8.31 | $8.31 | $8.31 | $8.31 | $7.65 | 100 |
| 2020-04-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.35 | 0 |
| 2020-04-21 | $7.91 | $7.99 | $7.91 | $7.99 | $7.35 | 200 |
| 2020-04-20 | $8.41 | $8.41 | $8.41 | $8.41 | $7.74 | 100 |
| 2020-04-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.23 | 93 |
| 2020-04-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.23 | 50 |
| 2020-04-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.23 | 0 |
| 2020-04-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.23 | 5 |
| 2020-04-13 | $9.40 | $9.41 | $8.92 | $8.95 | $8.23 | 2,241 |
| 2020-04-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.00 | 25 |
| 2020-04-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.00 | 0 |
| 2020-04-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.00 | 100 |
| 2020-04-06 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 0 |
| 2020-04-03 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 0 |
| 2020-04-02 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 0 |
| 2020-04-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 205 |
| 2020-03-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.08 | 100 |
| 2020-03-30 | $8.47 | $8.47 | $8.47 | $8.47 | $7.79 | 20 |
| 2020-03-27 | $8.47 | $8.47 | $8.47 | $8.47 | $7.79 | 0 |
| 2020-03-26 | $8.55 | $8.55 | $8.47 | $8.47 | $7.79 | 1,000 |
| 2020-03-25 | $7.33 | $8.52 | $7.33 | $8.52 | $7.84 | 700 |
| 2020-03-24 | $7.03 | $7.03 | $6.93 | $6.96 | $6.40 | 2,330 |
| 2020-03-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.31 | 0 |
| 2020-03-20 | $8.47 | $8.47 | $7.95 | $7.95 | $7.31 | 1,841 |
| 2020-03-19 | $8.70 | $8.70 | $8.70 | $8.70 | $7.85 | 100 |
| 2020-03-18 | $8.76 | $8.76 | $8.76 | $8.76 | $7.91 | 335 |
| 2020-03-17 | $9.62 | $9.62 | $9.39 | $9.62 | $8.68 | 522 |
| 2020-03-16 | $10.11 | $10.11 | $10.11 | $10.11 | $9.12 | 25 |
| 2020-03-13 | $10.11 | $10.11 | $10.11 | $10.11 | $9.13 | 322 |
| 2020-03-12 | $11.47 | $11.47 | $11.47 | $11.47 | $10.35 | 0 |
| 2020-03-11 | $11.47 | $11.47 | $11.47 | $11.47 | $10.35 | 10 |
| 2020-03-10 | $11.47 | $11.47 | $11.47 | $11.47 | $10.35 | 0 |
| 2020-03-09 | $10.04 | $11.50 | $10.04 | $11.47 | $10.35 | 4,800 |
| 2020-03-06 | $12.16 | $12.16 | $12.14 | $12.14 | $10.96 | 1,000 |
| 2020-03-05 | $11.82 | $11.82 | $11.82 | $11.82 | $10.67 | 0 |
| 2020-03-04 | $11.82 | $11.82 | $11.82 | $11.82 | $10.67 | 33 |
| 2020-03-03 | $11.82 | $11.82 | $11.82 | $11.82 | $10.67 | 0 |
| 2020-03-02 | $11.82 | $11.82 | $11.82 | $11.82 | $10.67 | 0 |
| 2020-02-28 | $11.84 | $11.84 | $11.57 | $11.82 | $10.67 | 10,582 |
| 2020-02-27 | $11.87 | $11.87 | $11.84 | $11.84 | $10.68 | 1,145 |
| 2020-02-26 | $12.58 | $12.58 | $12.58 | $12.58 | $11.35 | 0 |
| 2020-02-25 | $12.63 | $12.63 | $12.58 | $12.58 | $11.35 | 649 |
| 2020-02-24 | $12.94 | $12.94 | $12.94 | $12.94 | $11.68 | 0 |
| 2020-02-21 | $12.92 | $12.94 | $12.92 | $12.94 | $11.67 | 1,000 |
| 2020-02-20 | $13.24 | $13.24 | $13.24 | $13.24 | $11.95 | 0 |
| 2020-02-19 | $13.24 | $13.24 | $13.24 | $13.24 | $11.95 | 200 |
| 2020-02-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.15 | 458 |
| 2020-02-14 | $12.35 | $12.35 | $12.35 | $12.35 | $11.14 | 0 |
| 2020-02-13 | $12.35 | $12.35 | $12.35 | $12.35 | $11.14 | 0 |
| 2020-02-12 | $12.37 | $12.37 | $12.35 | $12.35 | $11.14 | 730 |
| 2020-02-11 | $12.27 | $12.33 | $12.27 | $12.33 | $11.13 | 1,030 |
| 2020-02-10 | $12.10 | $12.10 | $12.10 | $12.10 | $10.92 | 0 |
| 2020-02-07 | $12.15 | $12.15 | $12.10 | $12.10 | $10.92 | 4,000 |
| 2020-02-06 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-02-04 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 40 |
| 2020-02-03 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-31 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-29 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-28 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-27 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-24 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 7 |
| 2020-01-23 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-22 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-21 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 0 |
| 2020-01-17 | $11.98 | $11.98 | $11.98 | $11.98 | $10.81 | 500 |
| 2020-01-16 | $12.06 | $12.06 | $12.04 | $12.04 | $10.86 | 2,500 |
| 2020-01-15 | $11.81 | $11.81 | $11.81 | $11.81 | $10.66 | 0 |
| 2020-01-14 | $11.81 | $11.81 | $11.81 | $11.81 | $10.66 | 1,000 |
| 2020-01-13 | $11.90 | $11.90 | $11.89 | $11.89 | $10.73 | 3,096 |
| 2020-01-10 | $12.22 | $12.22 | $12.22 | $12.22 | $11.03 | 0 |
| 2020-01-09 | $12.22 | $12.22 | $12.22 | $12.22 | $11.03 | 0 |
| 2020-01-08 | $12.93 | $13.09 | $12.22 | $12.22 | $11.02 | 2,425 |
| 2020-01-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.83 | 0 |
| 2020-01-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.83 | 0 |
| 2020-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.83 | 0 |
| 2020-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 43 |
| 2019-12-31 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 40 |
| 2019-12-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 0 |
| 2019-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 1 |
| 2019-12-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 0 |
| 2019-12-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.68 | 385 |
| 2019-12-23 | $11.74 | $11.74 | $11.73 | $11.73 | $10.44 | 4,020 |
| 2019-12-20 | $11.67 | $11.67 | $11.67 | $11.67 | $10.38 | 6,594 |
| 2019-12-19 | $11.04 | $11.04 | $11.04 | $11.04 | $9.82 | 0 |
| 2019-12-18 | $11.04 | $11.04 | $11.04 | $11.04 | $9.82 | 0 |
| 2019-12-17 | $11.04 | $11.04 | $11.04 | $11.04 | $9.82 | 0 |
| 2019-12-16 | $11.04 | $11.04 | $11.04 | $11.04 | $9.82 | 0 |
| 2019-12-13 | $10.54 | $11.04 | $10.54 | $11.04 | $9.82 | 1,300 |
| 2019-12-12 | $9.78 | $10.47 | $9.78 | $10.45 | $9.30 | 3,633 |
| 2019-12-11 | $10.34 | $10.34 | $10.34 | $10.34 | $9.20 | 21 |
| 2019-12-10 | $10.34 | $10.34 | $10.34 | $10.34 | $9.20 | 0 |
| 2019-12-09 | $10.34 | $10.34 | $10.34 | $10.34 | $9.20 | 0 |
| 2019-12-06 | $10.40 | $10.40 | $10.33 | $10.34 | $9.20 | 2,400 |
| 2019-12-05 | $10.89 | $10.89 | $10.89 | $10.89 | $9.69 | 0 |
| 2019-12-04 | $10.82 | $10.89 | $10.82 | $10.89 | $9.69 | 900 |
| 2019-12-03 | $11.11 | $11.11 | $11.11 | $11.11 | $9.89 | 0 |
| 2019-12-02 | $11.00 | $11.11 | $11.00 | $11.11 | $9.89 | 2,800 |
| 2019-11-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.25 | 0 |
| 2019-11-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.25 | 0 |
| 2019-11-26 | $10.44 | $10.44 | $10.40 | $10.40 | $9.25 | 727 |
| 2019-11-25 | $11.14 | $11.14 | $11.14 | $11.14 | $9.91 | 0 |
| 2019-11-22 | $11.14 | $11.14 | $11.14 | $11.14 | $9.91 | 258 |
| 2019-11-21 | $11.81 | $11.81 | $11.81 | $11.81 | $10.51 | 0 |
| 2019-11-20 | $11.81 | $11.81 | $11.81 | $11.81 | $10.51 | 0 |
| 2019-11-19 | $11.81 | $11.81 | $11.81 | $11.81 | $10.51 | 0 |
| 2019-11-18 | $11.81 | $11.81 | $11.81 | $11.81 | $10.51 | 3,000 |
| 2019-11-15 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-11-14 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-11-13 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 500 |
| 2019-11-12 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 0 |
| 2019-11-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 2,000 |
| 2019-11-08 | $11.86 | $11.86 | $11.82 | $11.82 | $10.52 | 1,770 |
| 2019-11-07 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 1,000 |
| 2019-11-06 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 0 |
| 2019-11-05 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 0 |
| 2019-11-04 | $11.80 | $11.80 | $11.80 | $11.80 | $10.50 | 1,110 |
| 2019-11-01 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 734 |
| 2019-10-31 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-30 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-29 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-28 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 50 |
| 2019-10-25 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-24 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-23 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-10-22 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 161 |
| 2019-10-21 | $11.53 | $11.53 | $11.53 | $11.53 | $10.26 | 0 |
| 2019-10-18 | $11.53 | $11.53 | $11.53 | $11.53 | $10.26 | 0 |
| 2019-10-17 | $11.53 | $11.53 | $11.53 | $11.53 | $10.26 | 210 |
| 2019-10-16 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-15 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-14 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-11 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-10 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-09 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-08 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 80 |
| 2019-10-07 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-04 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 0 |
| 2019-10-03 | $11.94 | $11.94 | $11.94 | $11.94 | $10.63 | 94 |
| 2019-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $10.47 | 0 |
| 2019-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $10.47 | 0 |
| 2019-09-30 | $11.77 | $11.77 | $11.77 | $11.77 | $10.47 | 0 |
| 2019-09-27 | $11.77 | $11.77 | $11.77 | $11.77 | $10.47 | 0 |
| 2019-09-26 | $11.94 | $11.94 | $11.94 | $11.94 | $10.48 | 333 |
| 2019-09-25 | $11.97 | $11.97 | $11.97 | $11.97 | $10.50 | 0 |
| 2019-09-24 | $11.97 | $11.97 | $11.97 | $11.97 | $10.50 | 0 |
| 2019-09-23 | $11.97 | $11.97 | $11.97 | $11.97 | $10.50 | 385 |
| 2019-09-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.44 | 0 |
| 2019-09-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.44 | 300 |
| 2019-09-18 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 0 |
| 2019-09-17 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 0 |
| 2019-09-16 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 1 |
| 2019-09-13 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 0 |
| 2019-09-12 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 0 |
| 2019-09-11 | $11.69 | $11.69 | $11.69 | $11.69 | $10.26 | 1,000 |
| 2019-09-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 2,938 |
| 2019-09-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 0 |
| 2019-09-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 0 |
| 2019-09-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 0 |
| 2019-09-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 3,827 |
| 2019-09-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.24 | 1,000 |
| 2019-08-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.94 | 0 |
| 2019-08-29 | $10.19 | $10.19 | $10.19 | $10.19 | $8.94 | 2,100 |
| 2019-08-28 | $10.16 | $10.16 | $10.16 | $10.16 | $8.92 | 0 |
| 2019-08-27 | $10.18 | $10.18 | $10.16 | $10.16 | $8.92 | 433 |
| 2019-08-26 | $10.86 | $10.86 | $10.86 | $10.86 | $9.53 | 50 |
| 2019-08-23 | $10.86 | $10.86 | $10.86 | $10.86 | $9.53 | 2,000 |
| 2019-08-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2019-08-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2019-08-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2019-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 0 |
| 2019-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.65 | 1,020 |
| 2019-08-14 | $11.29 | $11.29 | $11.29 | $11.29 | $9.91 | 100 |
| 2019-08-13 | $11.29 | $11.29 | $11.29 | $11.29 | $9.91 | 101 |
| 2019-08-12 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-09 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-08 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2019-08-07 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-06 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-05 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-02 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-08-01 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-07-31 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-07-30 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 100 |
| 2019-07-29 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 110 |
| 2019-07-26 | $11.23 | $11.23 | $11.23 | $11.23 | $9.85 | 650 |
| 2019-07-25 | $10.87 | $10.87 | $10.87 | $10.87 | $9.54 | 0 |
| 2019-07-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.54 | 0 |
| 2019-07-23 | $10.87 | $10.87 | $10.87 | $10.87 | $9.54 | 0 |
| 2019-07-22 | $10.89 | $10.89 | $10.87 | $10.87 | $9.54 | 739 |
| 2019-07-19 | $10.86 | $10.86 | $10.86 | $10.86 | $9.53 | 0 |
| 2019-07-18 | $10.86 | $10.86 | $10.86 | $10.86 | $9.53 | 101 |
| 2019-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2019-07-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2019-07-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 2,100 |
| 2019-07-12 | $11.11 | $11.11 | $11.11 | $11.11 | $9.75 | 0 |
| 2019-07-11 | $11.11 | $11.11 | $11.11 | $11.11 | $9.75 | 0 |
| 2019-07-10 | $11.11 | $11.11 | $11.11 | $11.11 | $9.75 | 0 |
| 2019-07-09 | $11.11 | $11.11 | $11.11 | $11.11 | $9.75 | 200 |
| 2019-07-08 | $11.42 | $11.42 | $11.42 | $11.42 | $10.02 | 0 |
| 2019-07-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.02 | 0 |
| 2019-07-03 | $11.46 | $11.46 | $11.42 | $11.42 | $10.02 | 5,000 |
| 2019-07-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.47 | 4,000 |
| 2019-07-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.47 | 4,500 |
| 2019-06-28 | $11.26 | $11.26 | $11.26 | $11.26 | $9.88 | 4,500 |
| 2019-06-27 | $11.26 | $11.26 | $11.26 | $11.26 | $9.74 | 0 |
| 2019-06-26 | $11.26 | $11.26 | $11.26 | $11.26 | $9.74 | 0 |
| 2019-06-25 | $11.26 | $11.26 | $11.26 | $11.26 | $9.74 | 100 |
| 2019-06-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 6 |
| 2019-06-21 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 1,216 |
| 2019-06-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2019-06-17 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2019-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2019-06-13 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2019-06-12 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 100 |
| 2019-06-11 | $10.75 | $10.75 | $10.75 | $10.75 | $9.29 | 0 |
| 2019-06-10 | $10.85 | $10.88 | $10.75 | $10.75 | $9.29 | 1,300 |
| 2019-06-06 | $11.38 | $11.38 | $11.38 | $11.38 | $9.84 | 1,000 |
| 2019-06-05 | $10.51 | $10.51 | $10.51 | $10.51 | $9.09 | 0 |
| 2019-06-03 | $10.51 | $10.51 | $10.51 | $10.51 | $9.09 | 0 |
| 2019-05-31 | $10.43 | $10.51 | $10.43 | $10.51 | $9.09 | 13,494 |
| 2019-05-30 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 0 |
| 2019-05-29 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 0 |
| 2019-05-28 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 0 |
| 2019-05-24 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 0 |
| 2019-05-23 | $10.74 | $10.74 | $10.74 | $10.74 | $9.28 | 30 |
| 2019-05-22 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 0 |
| 2019-05-21 | $10.74 | $10.74 | $10.74 | $10.74 | $9.29 | 350 |
| 2019-05-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.64 | 41 |
| 2019-05-17 | $11.15 | $11.15 | $11.15 | $11.15 | $9.64 | 0 |
| 2019-05-16 | $11.15 | $11.15 | $11.15 | $11.15 | $9.64 | 0 |
| 2019-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $9.64 | 0 |
| 2019-05-14 | $11.15 | $11.15 | $11.15 | $11.15 | $9.64 | 250 |
| 2019-05-13 | $11.29 | $11.29 | $11.29 | $11.29 | $9.76 | 0 |
| 2019-05-10 | $11.29 | $11.29 | $11.29 | $11.29 | $9.76 | 2,947 |
| 2019-05-09 | $11.29 | $11.29 | $11.29 | $11.29 | $9.76 | 5 |
| 2019-05-08 | $11.36 | $11.36 | $11.29 | $11.29 | $9.76 | 874 |
| 2019-05-07 | $11.37 | $11.37 | $11.37 | $11.37 | $9.83 | 125 |
| 2019-05-06 | $12.08 | $12.08 | $12.08 | $12.08 | $10.44 | 0 |
| 2019-05-03 | $12.08 | $12.08 | $12.08 | $12.08 | $10.44 | 0 |
| 2019-05-02 | $12.08 | $12.08 | $12.08 | $12.08 | $10.44 | 0 |
| 2019-05-01 | $12.08 | $12.08 | $12.08 | $12.08 | $10.44 | 0 |
| 2019-04-30 | $11.88 | $12.50 | $11.88 | $12.08 | $10.44 | 2,500 |
| 2019-04-29 | $11.88 | $11.88 | $11.88 | $11.88 | $10.27 | 325 |
| 2019-04-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.55 | 0 |
| 2019-04-24 | $12.20 | $12.20 | $12.20 | $12.20 | $10.55 | 0 |
| 2019-04-23 | $12.20 | $12.20 | $12.20 | $12.20 | $10.55 | 0 |
| 2019-04-22 | $12.20 | $12.20 | $12.20 | $12.20 | $10.55 | 270 |
| 2019-04-18 | $12.27 | $12.27 | $12.27 | $12.27 | $10.61 | 1,000 |
| 2019-04-17 | $12.34 | $12.34 | $12.34 | $12.34 | $10.67 | 35,631 |
| 2019-04-15 | $12.49 | $12.49 | $12.35 | $12.47 | $10.78 | 3,802 |
| 2019-04-12 | $12.37 | $12.37 | $12.37 | $12.37 | $10.70 | 200 |
| 2019-04-11 | $12.34 | $12.60 | $12.34 | $12.60 | $10.89 | 600 |
| 2019-04-10 | $12.39 | $12.39 | $12.39 | $12.39 | $10.71 | 0 |
| 2019-04-09 | $12.39 | $12.39 | $12.39 | $12.39 | $10.71 | 200 |
| 2019-04-08 | $12.40 | $12.40 | $12.35 | $12.35 | $10.68 | 6,900 |
| 2019-04-05 | $12.59 | $12.59 | $12.59 | $12.59 | $10.89 | 33 |
| 2019-04-04 | $12.59 | $12.59 | $12.59 | $12.59 | $10.89 | 30 |
| 2019-04-03 | $12.58 | $12.59 | $12.58 | $12.59 | $10.89 | 5,346 |
| 2019-04-02 | $12.67 | $12.67 | $12.67 | $12.67 | $10.95 | 0 |
| 2019-04-01 | $12.67 | $12.67 | $12.67 | $12.67 | $10.95 | 0 |
| 2019-03-29 | $12.67 | $12.67 | $12.67 | $12.67 | $10.95 | 323 |
| 2019-03-28 | $12.40 | $12.40 | $12.40 | $12.40 | $10.72 | 0 |
| 2019-03-27 | $12.40 | $12.40 | $12.40 | $12.40 | $10.72 | 2,000 |
| 2019-03-26 | $12.34 | $12.34 | $12.34 | $12.34 | $10.67 | 0 |
| 2019-03-25 | $12.34 | $12.34 | $12.34 | $12.34 | $10.67 | 2,000 |
| 2019-03-22 | $12.50 | $12.50 | $12.49 | $12.49 | $10.80 | 2,100 |
| 2019-03-21 | $12.83 | $12.83 | $12.83 | $12.83 | $10.95 | 0 |
| 2019-03-20 | $12.83 | $12.83 | $12.83 | $12.83 | $10.95 | 380 |
| 2019-03-18 | $12.54 | $12.54 | $12.49 | $12.49 | $10.66 | 625 |
| 2019-03-15 | $13.17 | $13.17 | $13.00 | $13.00 | $11.09 | 41,011 |
| 2019-03-14 | $12.94 | $12.94 | $12.94 | $12.94 | $11.04 | 200 |
| 2019-03-13 | $13.34 | $13.34 | $13.34 | $13.34 | $11.38 | 0 |
| 2019-03-12 | $13.54 | $13.54 | $13.34 | $13.34 | $11.38 | 560 |
| 2019-03-11 | $12.93 | $12.93 | $12.93 | $12.93 | $11.03 | 0 |
| 2019-03-08 | $12.75 | $12.93 | $12.75 | $12.93 | $11.03 | 4,400 |
| 2019-03-07 | $12.97 | $12.97 | $12.97 | $12.97 | $11.07 | 0 |
| 2019-03-06 | $13.25 | $13.25 | $12.97 | $12.97 | $11.07 | 2,329 |
| 2019-03-05 | $13.66 | $13.66 | $13.66 | $13.66 | $11.66 | 225 |
| 2019-03-04 | $14.56 | $14.56 | $14.19 | $14.19 | $12.11 | 500 |
| 2019-03-01 | $14.38 | $14.38 | $14.38 | $14.38 | $12.27 | 35 |
| 2019-02-28 | $16.32 | $16.36 | $14.38 | $14.38 | $12.27 | 1,089 |
| 2019-02-27 | $16.19 | $16.19 | $16.19 | $16.19 | $13.82 | 0 |
| 2019-02-26 | $16.19 | $16.19 | $16.19 | $16.19 | $13.82 | 0 |
| 2019-02-25 | $16.19 | $16.19 | $16.19 | $16.19 | $13.82 | 1,000 |
| 2019-02-20 | $16.64 | $16.64 | $16.64 | $16.64 | $14.20 | 0 |
| 2019-02-15 | $16.64 | $16.64 | $16.64 | $16.64 | $14.20 | 500 |
| 2019-02-14 | $15.96 | $15.96 | $15.96 | $15.96 | $13.62 | 0 |
| 2019-02-13 | $15.96 | $15.96 | $15.96 | $15.96 | $13.62 | 0 |
| 2019-02-12 | $15.97 | $15.97 | $15.96 | $15.96 | $13.62 | 750 |
| 2019-02-11 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-08 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-07 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-06 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-05 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-04 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-02-01 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-31 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-30 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-29 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-28 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-25 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-24 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-23 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 0 |
| 2019-01-18 | $15.79 | $15.79 | $15.79 | $15.79 | $13.47 | 207 |
| 2019-01-17 | $15.54 | $15.54 | $15.54 | $15.54 | $13.26 | 0 |
| 2019-01-16 | $15.54 | $15.54 | $15.54 | $15.54 | $13.26 | 0 |
| 2019-01-15 | $15.54 | $15.54 | $15.54 | $15.54 | $13.26 | 100 |
| 2019-01-14 | $15.55 | $15.55 | $15.55 | $15.55 | $13.27 | 20 |
| 2019-01-11 | $15.55 | $15.55 | $15.55 | $15.55 | $13.27 | 677 |
| 2019-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $12.54 | 0 |
| 2019-01-09 | $14.70 | $14.70 | $14.70 | $14.70 | $12.54 | 20 |
| 2019-01-08 | $14.70 | $14.70 | $14.70 | $14.70 | $12.54 | 5 |
| 2019-01-07 | $14.34 | $14.70 | $14.34 | $14.70 | $12.54 | 420 |
| 2019-01-04 | $14.26 | $14.26 | $14.26 | $14.26 | $12.17 | 0 |
| 2019-01-03 | $14.26 | $14.26 | $14.26 | $14.26 | $12.17 | 0 |
| 2018-12-28 | $14.26 | $14.26 | $14.26 | $14.26 | $12.04 | 100 |
| 2018-12-27 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-12-26 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-12-24 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-12-21 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 4,320 |
| 2018-12-20 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-12-18 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 21 |
| 2018-12-14 | $15.55 | $15.74 | $15.55 | $15.74 | $13.29 | 275 |
| 2018-12-13 | $14.39 | $16.57 | $14.39 | $15.58 | $13.15 | 3,500 |
| 2018-12-12 | $14.98 | $14.98 | $14.98 | $14.98 | $12.65 | 0 |
| 2018-12-11 | $14.83 | $14.98 | $14.83 | $14.98 | $12.65 | 306 |
| 2018-12-10 | $15.16 | $15.16 | $14.70 | $14.70 | $12.41 | 300 |
| 2018-12-07 | $15.12 | $15.12 | $15.12 | $15.12 | $12.76 | 0 |
| 2018-12-06 | $15.12 | $15.12 | $15.12 | $15.12 | $12.76 | 100 |
| 2018-12-04 | $15.19 | $15.53 | $15.19 | $15.53 | $13.11 | 300 |
| 2018-12-03 | $15.20 | $15.37 | $14.68 | $15.37 | $12.97 | 3,900 |
| 2018-11-30 | $16.00 | $16.00 | $15.30 | $15.30 | $12.92 | 3,809 |
| 2018-11-29 | $16.50 | $16.53 | $16.35 | $16.35 | $13.80 | 400 |
| 2018-11-28 | $16.17 | $16.67 | $16.17 | $16.67 | $14.07 | 500 |
| 2018-11-27 | $15.73 | $15.78 | $15.18 | $15.25 | $12.87 | 1,100 |
| 2018-11-26 | $16.21 | $16.39 | $15.99 | $15.99 | $13.50 | 500 |
| 2018-11-21 | $15.95 | $15.95 | $15.95 | $15.95 | $13.46 | 0 |
| 2018-11-20 | $15.95 | $15.95 | $15.95 | $15.95 | $13.46 | 100 |
| 2018-11-19 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-11-16 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-11-15 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-11-14 | $15.74 | $15.74 | $15.74 | $15.74 | $13.29 | 0 |
| 2018-11-13 | $15.67 | $15.79 | $15.58 | $15.74 | $13.29 | 500 |
| 2018-11-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.55 | 0 |
| 2018-11-09 | $15.93 | $16.05 | $15.93 | $16.05 | $13.55 | 300 |
| 2018-11-08 | $16.67 | $16.67 | $16.67 | $16.67 | $14.07 | 200 |
| 2018-11-07 | $16.38 | $16.38 | $16.06 | $16.06 | $13.56 | 300 |
| 2018-11-06 | $16.08 | $16.19 | $16.08 | $16.19 | $13.67 | 700 |
| 2018-11-05 | $16.58 | $16.58 | $16.58 | $16.58 | $14.00 | 0 |
| 2018-11-02 | $16.58 | $16.58 | $16.58 | $16.58 | $14.00 | 100 |
| 2018-11-01 | $16.56 | $16.61 | $16.41 | $16.61 | $14.02 | 1,000 |
| 2018-10-31 | $16.53 | $16.53 | $16.53 | $16.53 | $13.95 | 100 |
| 2018-10-30 | $16.30 | $16.31 | $16.30 | $16.31 | $13.77 | 500 |
| 2018-10-29 | $15.59 | $15.59 | $15.59 | $15.59 | $13.16 | 0 |
| 2018-10-26 | $15.45 | $15.59 | $15.45 | $15.59 | $13.16 | 1,150 |
| 2018-10-25 | $15.54 | $15.54 | $15.54 | $15.54 | $13.12 | 1,014 |
| 2018-10-24 | $15.66 | $15.75 | $15.44 | $15.44 | $13.03 | 2,900 |
| 2018-10-23 | $16.14 | $16.14 | $16.14 | $16.14 | $13.62 | 0 |
| 2018-10-22 | $16.05 | $16.14 | $16.05 | $16.14 | $13.62 | 200 |
| 2018-10-19 | $16.27 | $16.27 | $15.80 | $15.80 | $13.34 | 620 |
| 2018-10-18 | $16.27 | $16.27 | $16.27 | $16.27 | $13.73 | 100 |
| 2018-10-17 | $16.46 | $16.46 | $16.46 | $16.46 | $13.89 | 0 |
| 2018-10-16 | $16.46 | $16.46 | $16.46 | $16.46 | $13.89 | 0 |
| 2018-10-15 | $16.46 | $16.46 | $16.46 | $16.46 | $13.89 | 300 |
| 2018-10-12 | $16.17 | $16.22 | $16.17 | $16.22 | $13.69 | 200 |
| 2018-10-11 | $16.01 | $16.01 | $15.91 | $15.91 | $13.43 | 1,420 |
| 2018-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.34 | 200 |
| 2018-10-09 | $16.85 | $16.85 | $16.80 | $16.81 | $14.19 | 5,029 |
| 2018-10-08 | $16.98 | $16.98 | $16.98 | $16.98 | $14.33 | 0 |
| 2018-10-05 | $17.25 | $17.25 | $16.98 | $16.98 | $14.33 | 8,275 |
| 2018-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $14.80 | 100 |
| 2018-10-03 | $17.17 | $17.27 | $17.17 | $17.19 | $14.51 | 500 |
| 2018-10-02 | $17.79 | $17.79 | $17.41 | $17.41 | $14.70 | 500 |
| 2018-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $14.98 | 0 |
| 2018-09-28 | $17.49 | $18.10 | $17.49 | $17.75 | $14.98 | 1,395 |
| 2018-09-27 | $17.68 | $17.77 | $17.37 | $17.52 | $14.79 | 1,800 |
| 2018-09-26 | $17.80 | $18.26 | $17.41 | $17.87 | $14.95 | 2,100 |
| 2018-09-25 | $18.07 | $18.07 | $17.87 | $17.87 | $14.95 | 465 |
| 2018-09-24 | $18.32 | $18.52 | $18.32 | $18.52 | $15.49 | 300 |
| 2018-09-21 | $18.09 | $18.45 | $18.04 | $18.45 | $15.43 | 1,110 |
| 2018-09-20 | $18.17 | $18.17 | $17.97 | $18.12 | $15.16 | 4,500 |
| 2018-09-19 | $18.29 | $18.29 | $18.12 | $18.12 | $15.16 | 800 |
| 2018-09-18 | $18.26 | $18.48 | $18.26 | $18.38 | $15.37 | 1,060 |
| 2018-09-17 | $18.31 | $18.37 | $18.26 | $18.30 | $15.31 | 760 |
| 2018-09-14 | $18.90 | $18.90 | $18.90 | $18.90 | $15.81 | 100 |
| 2018-09-13 | $18.99 | $18.99 | $18.84 | $18.84 | $15.76 | 1,100 |
| 2018-09-12 | $19.28 | $19.28 | $19.28 | $19.28 | $16.13 | 7,242 |
| 2018-09-11 | $19.28 | $19.28 | $19.28 | $19.28 | $16.13 | 1,000 |
| 2018-09-10 | $21.21 | $21.21 | $21.21 | $21.21 | $17.74 | 0 |
| 2018-09-07 | $21.10 | $21.21 | $21.00 | $21.21 | $17.74 | 1,300 |
| 2018-09-06 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-09-05 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-09-04 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-08-31 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 400 |
| 2018-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $20.33 | 0 |
| 2018-08-27 | $24.32 | $24.32 | $24.27 | $24.30 | $20.33 | 700 |
| 2018-08-24 | $24.36 | $24.36 | $24.36 | $24.36 | $20.38 | 0 |
| 2018-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | $20.38 | 0 |
| 2018-08-22 | $24.36 | $24.36 | $24.36 | $24.36 | $20.38 | 200 |
| 2018-08-21 | $24.16 | $24.16 | $24.16 | $24.16 | $20.21 | 0 |
| 2018-08-20 | $24.16 | $24.16 | $24.16 | $24.16 | $20.21 | 200 |
| 2018-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $20.14 | 100 |
| 2018-08-16 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-15 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-14 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-13 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-10 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-09 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-08 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-07 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-06 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-03 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-02 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-08-01 | $23.58 | $23.58 | $23.58 | $23.58 | $19.72 | 0 |
| 2018-07-31 | $23.61 | $23.61 | $23.58 | $23.58 | $19.72 | 705 |
| 2018-07-30 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-27 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-26 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 13,523 |
| 2018-07-25 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-24 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-23 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-20 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-19 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-17 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-16 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-13 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-12 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-11 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-10 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-09 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-06 | $22.99 | $22.99 | $22.99 | $22.99 | $19.23 | 0 |
| 2018-07-05 | $22.64 | $22.99 | $22.64 | $22.99 | $19.23 | 600 |
| 2018-07-03 | $23.18 | $23.18 | $23.13 | $23.13 | $19.35 | 1,500 |
| 2018-07-02 | $22.87 | $22.87 | $22.87 | $22.87 | $19.13 | 0 |
| 2018-06-29 | $22.87 | $22.87 | $22.87 | $22.87 | $19.13 | 8,613 |
| 2018-06-28 | $22.87 | $22.87 | $22.87 | $22.87 | $19.13 | 500 |
| 2018-06-27 | $23.30 | $23.30 | $23.30 | $23.30 | $19.49 | 0 |
| 2018-06-26 | $23.30 | $23.30 | $23.30 | $23.30 | $19.36 | 0 |
| 2018-06-25 | $23.30 | $23.30 | $23.30 | $23.30 | $19.36 | 100 |
| 2018-06-22 | $24.37 | $24.37 | $24.37 | $24.37 | $20.25 | 5,875 |
| 2018-06-21 | $24.37 | $24.37 | $24.37 | $24.37 | $20.25 | 0 |
| 2018-06-20 | $24.35 | $24.37 | $24.35 | $24.37 | $20.25 | 200 |
| 2018-06-19 | $24.73 | $24.73 | $24.45 | $24.45 | $20.31 | 500 |
| 2018-06-18 | $24.06 | $24.06 | $24.06 | $24.06 | $19.99 | 0 |
| 2018-06-15 | $24.09 | $24.09 | $24.03 | $24.06 | $19.99 | 3,902 |
| 2018-06-14 | $24.17 | $24.17 | $24.17 | $24.17 | $20.08 | 100 |
| 2018-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 25 |
| 2018-06-12 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 100 |
| 2018-06-11 | $23.93 | $23.93 | $23.76 | $23.77 | $19.75 | 420 |
| 2018-06-08 | $23.57 | $24.15 | $23.57 | $24.15 | $20.06 | 300 |
| 2018-06-07 | $22.70 | $22.70 | $22.66 | $22.66 | $18.83 | 275 |
| 2018-06-06 | $23.02 | $23.02 | $23.02 | $23.02 | $19.13 | 45,838 |
| 2018-06-05 | $23.03 | $23.03 | $23.03 | $23.03 | $19.13 | 0 |
| 2018-06-04 | $23.00 | $23.03 | $23.00 | $23.03 | $19.13 | 2,000 |
| 2018-06-01 | $22.11 | $22.11 | $22.11 | $22.11 | $18.37 | 0 |
| 2018-05-31 | $22.11 | $22.11 | $22.11 | $22.11 | $18.37 | 47,173 |
| 2018-05-30 | $22.11 | $22.11 | $22.11 | $22.11 | $18.37 | 71,183 |
| 2018-05-29 | $22.11 | $22.11 | $22.11 | $22.11 | $18.37 | 0 |
| 2018-05-25 | $22.10 | $22.11 | $22.10 | $22.11 | $18.37 | 2,000 |
| 2018-05-24 | $22.58 | $22.58 | $22.58 | $22.58 | $18.76 | 8,141 |
| 2018-05-23 | $22.58 | $22.58 | $22.58 | $22.58 | $18.76 | 0 |
| 2018-05-22 | $22.61 | $22.65 | $22.58 | $22.58 | $18.76 | 2,000 |
| 2018-05-21 | $22.48 | $22.48 | $22.48 | $22.48 | $18.68 | 0 |
| 2018-05-18 | $22.48 | $22.48 | $22.48 | $22.48 | $18.68 | 1,000 |
| 2018-05-17 | $22.48 | $22.48 | $22.48 | $22.48 | $18.68 | 0 |
| 2018-05-16 | $22.48 | $22.48 | $22.48 | $22.48 | $18.68 | 300 |
| 2018-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $18.69 | 0 |
| 2018-05-14 | $22.50 | $22.50 | $22.50 | $22.50 | $18.69 | 0 |
| 2018-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $18.69 | 0 |
| 2018-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $18.69 | 400 |
| 2018-05-09 | $21.93 | $21.93 | $21.93 | $21.93 | $18.22 | 0 |
| 2018-05-08 | $21.93 | $21.93 | $21.93 | $21.93 | $18.22 | 42 |
| 2018-05-07 | $21.93 | $21.93 | $21.93 | $21.93 | $18.22 | 200 |
| 2018-05-04 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-05-03 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-05-02 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 15 |
| 2018-05-01 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-04-30 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-04-27 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-04-26 | $20.76 | $20.76 | $20.76 | $20.76 | $17.25 | 0 |
| 2018-04-25 | $20.78 | $20.78 | $20.76 | $20.76 | $17.25 | 1,400 |
| 2018-04-24 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-23 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-20 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-19 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-18 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-17 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-16 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-13 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 5 |
| 2018-04-12 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-11 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-10 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 0 |
| 2018-04-09 | $20.99 | $20.99 | $20.99 | $20.99 | $17.44 | 200 |
| 2018-04-06 | $20.89 | $20.89 | $20.89 | $20.89 | $17.36 | 250 |
| 2018-04-05 | $20.43 | $20.43 | $20.43 | $20.43 | $16.97 | 0 |
| 2018-04-04 | $20.43 | $20.43 | $20.43 | $20.43 | $16.97 | 100 |
| 2018-04-03 | $20.23 | $20.23 | $20.23 | $20.23 | $16.81 | 1,400 |
| 2018-04-02 | $21.04 | $21.04 | $21.04 | $21.04 | $17.48 | 0 |
| 2018-03-29 | $21.04 | $21.04 | $21.04 | $21.04 | $17.48 | 0 |
| 2018-03-28 | $21.04 | $21.04 | $21.04 | $21.04 | $17.48 | 0 |
| 2018-03-27 | $21.04 | $21.04 | $21.04 | $21.04 | $17.48 | 0 |
| 2018-03-26 | $21.04 | $21.04 | $21.04 | $21.04 | $17.48 | 0 |
| 2018-03-23 | $20.88 | $20.88 | $20.88 | $20.88 | $17.35 | 28,316 |
| 2018-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $17.35 | 0 |
| 2018-03-21 | $21.04 | $21.04 | $21.04 | $21.04 | $17.35 | 20,300 |
| 2018-03-20 | $20.46 | $20.46 | $20.46 | $20.46 | $16.87 | 80,727 |
| 2018-03-19 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-16 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-15 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-14 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-13 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-12 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 50 |
| 2018-03-09 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-08 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-07 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 10 |
| 2018-03-06 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-05 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-02 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 0 |
| 2018-03-01 | $19.92 | $19.92 | $19.92 | $19.92 | $16.42 | 100 |
| 2018-02-28 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 5,244 |
| 2018-02-27 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 20 |
| 2018-02-26 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-23 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-22 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-21 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-20 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-16 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-15 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-14 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-13 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-12 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 0 |
| 2018-02-09 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 299 |
| 2018-02-08 | $19.26 | $19.26 | $19.26 | $19.26 | $15.88 | 500 |
| 2018-02-07 | $19.30 | $19.30 | $19.30 | $19.30 | $15.91 | 0 |
| 2018-02-06 | $19.30 | $19.30 | $19.30 | $19.30 | $15.91 | 0 |
| 2018-02-05 | $19.30 | $19.30 | $19.30 | $19.30 | $15.91 | 200 |
| 2018-02-02 | $19.94 | $19.94 | $19.94 | $19.94 | $16.44 | 0 |
| 2018-02-01 | $19.94 | $19.94 | $19.94 | $19.94 | $16.44 | 0 |
| 2018-01-31 | $19.94 | $19.94 | $19.94 | $19.94 | $16.44 | 0 |
| 2018-01-30 | $19.94 | $19.94 | $19.94 | $19.94 | $16.44 | 0 |
| 2018-01-29 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 35 |
| 2018-01-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-25 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-24 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-22 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-19 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-18 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-17 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-16 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-12 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-10 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-09 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-08 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.57 | 0 |
| 2018-01-02 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-29 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-28 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-22 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 19 |
| 2017-12-21 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 1,407 |
| 2017-12-20 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-19 | $20.10 | $20.10 | $20.10 | $20.10 | $16.44 | 0 |
| 2017-12-18 | $20.09 | $20.10 | $20.07 | $20.10 | $16.44 | 1,201 |
| 2017-12-15 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 786 |
| 2017-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 0 |
| 2017-12-13 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 300 |
| 2017-12-12 | $21.42 | $21.42 | $21.42 | $21.42 | $17.52 | 474 |
| 2017-12-11 | $21.10 | $21.10 | $21.10 | $21.10 | $17.26 | 0 |
| 2017-12-08 | $21.10 | $21.10 | $21.10 | $21.10 | $17.26 | 0 |
| 2017-12-07 | $21.25 | $21.25 | $21.10 | $21.10 | $17.26 | 1,100 |
| 2017-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 0 |
| 2017-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 0 |
| 2017-12-04 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 0 |
| 2017-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 0 |
| 2017-11-30 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 7,039 |
| 2017-11-29 | $21.15 | $21.15 | $21.15 | $21.15 | $17.30 | 1,000 |
| 2017-11-28 | $21.78 | $21.78 | $21.78 | $21.78 | $17.81 | 0 |
| 2017-11-27 | $22.00 | $22.00 | $21.78 | $21.78 | $17.81 | 2,180 |
| 2017-11-24 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-22 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-21 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-20 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-16 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-14 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-13 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 7,037 |
| 2017-11-10 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $17.79 | 0 |
| 2017-11-08 | $22.00 | $22.00 | $21.75 | $21.75 | $17.79 | 800 |
| 2017-11-07 | $22.74 | $22.74 | $22.74 | $22.74 | $18.60 | 0 |
| 2017-11-06 | $22.74 | $22.74 | $22.74 | $22.74 | $18.60 | 0 |
| 2017-11-03 | $22.74 | $22.74 | $22.74 | $22.74 | $18.60 | 14 |
| 2017-11-02 | $22.74 | $22.74 | $22.74 | $22.74 | $18.60 | 200 |
| 2017-11-01 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-31 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-30 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-27 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-26 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-25 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-24 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-23 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-20 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-19 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-18 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-17 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-16 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-13 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-12 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-11 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 0 |
| 2017-10-10 | $21.41 | $21.41 | $21.41 | $21.41 | $17.51 | 200 |
| 2017-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 32 |
| 2017-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $17.99 | 0 |
| 2017-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2017-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 100 |
| 2017-09-14 | $22.19 | $22.19 | $22.19 | $22.19 | $18.02 | 0 |
| 2017-09-13 | $22.19 | $22.19 | $22.19 | $22.19 | $18.02 | 0 |
| 2017-09-12 | $22.19 | $22.19 | $22.19 | $22.19 | $18.02 | 200 |
| 2017-09-11 | $21.27 | $21.27 | $21.27 | $21.27 | $17.27 | 0 |
| 2017-09-08 | $21.27 | $21.27 | $21.27 | $21.27 | $17.27 | 0 |
| 2017-09-07 | $21.27 | $21.27 | $21.27 | $21.27 | $17.27 | 200 |
| 2017-09-06 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 100 |
| 2017-09-05 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-09-01 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-08-31 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 8,914 |
| 2017-08-30 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-08-29 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-08-28 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-08-25 | $19.24 | $19.24 | $19.24 | $19.24 | $15.62 | 0 |
| 2017-08-24 | $19.22 | $19.24 | $19.22 | $19.24 | $15.62 | 800 |
| 2017-08-23 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-22 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-21 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-18 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-17 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-16 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-15 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-14 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-11 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 20 |
| 2017-08-10 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-09 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-08 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-07 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-04 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-03 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-02 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-08-01 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-31 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-28 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-27 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-26 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 16 |
| 2017-07-25 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-24 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-21 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-20 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-19 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-18 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-17 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 0 |
| 2017-07-14 | $20.04 | $20.04 | $20.04 | $20.04 | $16.27 | 200 |
| 2017-07-13 | $20.16 | $20.16 | $20.16 | $20.16 | $16.37 | 0 |
| 2017-07-12 | $20.16 | $20.16 | $20.16 | $20.16 | $16.37 | 0 |
| 2017-07-11 | $20.16 | $20.16 | $20.16 | $20.16 | $16.37 | 200 |
| 2017-07-10 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 0 |
| 2017-07-07 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 0 |
| 2017-07-06 | $19.23 | $19.23 | $19.23 | $19.23 | $15.62 | 1 |
| 2017-07-05 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 1 |
| 2017-07-03 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 0 |
| 2017-06-30 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 4,982 |
| 2017-06-29 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 0 |
| 2017-06-28 | $19.53 | $19.53 | $19.53 | $19.53 | $15.86 | 0 |
| 2017-06-27 | $19.53 | $19.53 | $19.53 | $19.53 | $15.74 | 0 |
| 2017-06-26 | $19.54 | $19.54 | $19.53 | $19.53 | $15.74 | 400 |
| 2017-06-23 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-22 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-21 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-20 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-19 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 68 |
| 2017-06-16 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-15 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-14 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-13 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 400 |
| 2017-06-12 | $17.96 | $17.96 | $17.96 | $17.96 | $14.47 | 0 |
| 2017-06-09 | $18.32 | $18.32 | $17.96 | $17.96 | $14.47 | 600 |
| 2017-06-08 | $17.49 | $17.49 | $17.49 | $17.49 | $14.09 | 400 |
| 2017-06-07 | $17.49 | $17.49 | $17.49 | $17.49 | $14.09 | 400 |
| 2017-06-06 | $17.49 | $17.49 | $17.49 | $17.49 | $14.09 | 300 |
| 2017-06-05 | $17.89 | $17.89 | $17.89 | $17.89 | $14.41 | 400 |
| 2017-06-02 | $17.89 | $17.89 | $17.89 | $17.89 | $14.41 | 1,300 |
| 2017-06-01 | $17.89 | $17.89 | $17.89 | $17.89 | $14.41 | 200 |
| 2017-05-31 | $17.89 | $17.89 | $17.89 | $17.89 | $14.41 | 800 |
| 2017-05-30 | $17.89 | $17.89 | $17.89 | $17.89 | $14.41 | 1,400 |
| 2017-05-26 | $18.07 | $18.07 | $18.07 | $18.07 | $14.56 | 1,300 |
| 2017-05-25 | $18.07 | $18.07 | $18.07 | $18.07 | $14.56 | 0 |
| 2017-05-24 | $18.07 | $18.07 | $18.07 | $18.07 | $14.56 | 0 |
| 2017-05-23 | $18.07 | $18.07 | $18.07 | $18.07 | $14.56 | 2,400 |
| 2017-05-22 | $18.07 | $18.07 | $18.07 | $18.07 | $14.56 | 0 |
| 2017-05-19 | $18.12 | $18.18 | $18.05 | $18.07 | $14.56 | 3,500 |
| 2017-05-18 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 1,700 |
| 2017-05-17 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 1,000 |
| 2017-05-16 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 0 |
| 2017-05-15 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 0 |
| 2017-05-12 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 0 |
| 2017-05-11 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 0 |
| 2017-05-10 | $18.88 | $18.88 | $18.88 | $18.88 | $15.21 | 200 |
| 2017-05-09 | $17.98 | $17.98 | $17.91 | $17.91 | $14.43 | 7,900 |
| 2017-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.30 | 1,000 |
| 2017-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $14.30 | 0 |
| 2017-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $14.30 | 0 |
| 2017-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $14.30 | 1,700 |
| 2017-05-02 | $17.75 | $17.75 | $17.75 | $17.75 | $14.30 | 1,800 |
| 2017-05-01 | $17.70 | $17.75 | $17.70 | $17.75 | $14.30 | 1,600 |
| 2017-04-28 | $17.43 | $17.43 | $17.43 | $17.43 | $14.04 | 2,500 |
| 2017-04-27 | $17.43 | $17.43 | $17.43 | $17.43 | $14.04 | 4,400 |
| 2017-04-26 | $17.43 | $17.43 | $17.43 | $17.43 | $14.04 | 2,800 |
| 2017-04-25 | $17.43 | $17.43 | $17.43 | $17.43 | $14.04 | 0 |
| 2017-04-24 | $17.43 | $17.43 | $17.43 | $17.43 | $14.04 | 200 |
| 2017-04-21 | $17.56 | $17.56 | $17.56 | $17.56 | $14.15 | 4,171 |
| 2017-04-20 | $17.80 | $17.80 | $17.80 | $17.80 | $14.34 | 3,200 |
| 2017-04-19 | $17.80 | $17.80 | $17.80 | $17.80 | $14.34 | 7,100 |
| 2017-04-18 | $17.80 | $17.80 | $17.80 | $17.80 | $14.34 | 8,900 |
| 2017-04-17 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-13 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-12 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-11 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-10 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-07 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 0 |
| 2017-04-06 | $18.01 | $18.01 | $18.01 | $18.01 | $14.51 | 100 |
| 2017-04-05 | $18.10 | $18.10 | $18.10 | $18.10 | $14.58 | 18,788 |
| 2017-04-04 | $18.75 | $18.75 | $18.75 | $18.75 | $15.11 | 0 |
| 2017-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $15.11 | 0 |
| 2017-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $15.11 | 700 |
| 2017-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $15.11 | 3,600 |
| 2017-03-29 | $18.96 | $18.96 | $18.75 | $18.75 | $14.99 | 4,900 |
| 2017-03-28 | $17.72 | $17.72 | $17.72 | $17.72 | $14.16 | 3,700 |
| 2017-03-27 | $17.72 | $17.72 | $17.72 | $17.72 | $14.16 | 4,600 |
| 2017-03-24 | $17.72 | $17.72 | $17.72 | $17.72 | $14.16 | 5,300 |
| 2017-03-23 | $17.72 | $17.72 | $17.72 | $17.72 | $14.16 | 5,200 |
| 2017-03-22 | $17.72 | $17.72 | $17.72 | $17.72 | $14.16 | 2,100 |
| 2017-03-21 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 3,400 |
| 2017-03-20 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 5,000 |
| 2017-03-17 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 6,400 |
| 2017-03-16 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 2,200 |
| 2017-03-15 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 0 |
| 2017-03-14 | $17.56 | $17.56 | $17.56 | $17.56 | $14.04 | 100 |
| 2017-03-13 | $17.95 | $17.95 | $17.95 | $17.95 | $14.35 | 100 |
| 2017-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $13.99 | 200 |
| 2017-03-09 | $16.53 | $16.53 | $16.53 | $16.53 | $13.21 | 0 |
| 2017-03-08 | $16.53 | $16.53 | $16.53 | $16.53 | $13.21 | 0 |
| 2017-03-07 | $16.53 | $16.53 | $16.53 | $16.53 | $13.21 | 9,600 |
| 2017-03-06 | $15.87 | $15.87 | $15.87 | $15.87 | $12.69 | 21,900 |
| 2017-03-03 | $15.87 | $15.87 | $15.87 | $15.87 | $12.69 | 0 |
| 2017-03-02 | $15.87 | $15.87 | $15.87 | $15.87 | $12.69 | 100 |
| 2017-03-01 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-28 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-27 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-24 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-23 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 2,000 |
| 2017-02-22 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-21 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 11,200 |
| 2017-02-17 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 1,900 |
| 2017-02-16 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 0 |
| 2017-02-15 | $15.81 | $15.81 | $15.81 | $15.81 | $12.64 | 100 |
| 2017-02-14 | $16.71 | $16.71 | $16.71 | $16.71 | $13.36 | 0 |
| 2017-02-13 | $16.71 | $16.71 | $16.71 | $16.71 | $13.36 | 5,900 |
| 2017-02-10 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 0 |
| 2017-02-09 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 2,400 |
| 2017-02-08 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 0 |
| 2017-02-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 50 |
| 2017-02-06 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 0 |
| 2017-02-03 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 0 |
| 2017-02-02 | $16.95 | $16.95 | $16.95 | $16.95 | $13.55 | 900 |
| 2017-02-01 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-31 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-30 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-27 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-26 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-25 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 0 |
| 2017-01-24 | $16.85 | $16.85 | $16.85 | $16.85 | $13.47 | 652 |
| 2017-01-23 | $16.48 | $16.48 | $16.48 | $16.48 | $13.17 | 0 |
| 2017-01-20 | $16.48 | $16.48 | $16.48 | $16.48 | $13.17 | 100 |
| 2017-01-19 | $16.48 | $16.48 | $16.48 | $16.48 | $13.17 | 300 |
| 2017-01-18 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2017-01-17 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2017-01-13 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2017-01-12 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2017-01-11 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2017-01-10 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 2,000 |
| 2017-01-09 | $17.24 | $17.24 | $17.24 | $17.24 | $13.78 | 3,200 |
| 2017-01-06 | $17.24 | $17.24 | $17.24 | $17.24 | $13.78 | 0 |
| 2017-01-05 | $17.24 | $17.24 | $17.24 | $17.24 | $13.78 | 200 |
| 2017-01-04 | $16.35 | $16.35 | $16.35 | $16.35 | $13.07 | 0 |
| 2017-01-03 | $16.35 | $16.35 | $16.35 | $16.35 | $13.07 | 0 |
| 2016-12-30 | $16.35 | $16.35 | $16.35 | $16.35 | $13.07 | 0 |
| 2016-12-29 | $16.35 | $16.35 | $16.35 | $16.35 | $12.96 | 100 |
| 2016-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 1,100 |
| 2016-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 0 |
| 2016-12-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 1,600 |
| 2016-12-22 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 9,800 |
| 2016-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 0 |
| 2016-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 6,800 |
| 2016-12-19 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 10 |
| 2016-12-16 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 0 |
| 2016-12-15 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 0 |
| 2016-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 10 |
| 2016-12-13 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 2,585 |
| 2016-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 6,400 |
| 2016-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 16,700 |
| 2016-12-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 18,200 |
| 2016-12-07 | $15.50 | $15.50 | $15.50 | $15.50 | $12.28 | 18,052 |
| 2016-12-06 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 10 |
| 2016-12-05 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-12-02 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-12-01 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-30 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 2,400 |
| 2016-11-29 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 5,000 |
| 2016-11-28 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 2,700 |
| 2016-11-25 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 300 |
| 2016-11-23 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-22 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-21 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 1,700 |
| 2016-11-18 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-17 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-16 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 0 |
| 2016-11-15 | $13.14 | $13.14 | $13.14 | $13.14 | $10.41 | 2,868 |
| 2016-11-14 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 0 |
| 2016-11-11 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 1,800 |
| 2016-11-10 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 0 |
| 2016-11-09 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 2,840 |
| 2016-11-08 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 1,718 |
| 2016-11-07 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 50 |
| 2016-11-04 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 0 |
| 2016-11-03 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 0 |
| 2016-11-02 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 0 |
| 2016-11-01 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 0 |
| 2016-10-31 | $13.32 | $13.32 | $13.32 | $13.32 | $10.56 | 1,000 |
| 2016-10-28 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-27 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-26 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 800 |
| 2016-10-25 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-24 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-21 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 1,100 |
| 2016-10-20 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-19 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 7,600 |
| 2016-10-18 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 12,700 |
| 2016-10-17 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 800 |
| 2016-10-14 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-13 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-12 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-11 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-10 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-07 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-06 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-10-05 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 800 |
| 2016-10-04 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 1,800 |
| 2016-10-03 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 6,000 |
| 2016-09-30 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-09-29 | $13.74 | $13.74 | $13.74 | $13.74 | $10.89 | 0 |
| 2016-09-28 | $13.74 | $13.74 | $13.74 | $13.74 | $10.78 | 0 |
| 2016-09-27 | $13.74 | $13.74 | $13.74 | $13.74 | $10.78 | 900 |
| 2016-09-26 | $13.74 | $13.74 | $13.74 | $13.74 | $10.78 | 0 |
| 2016-09-23 | $13.74 | $13.74 | $13.74 | $13.74 | $10.78 | 200 |
| 2016-09-22 | $13.63 | $13.88 | $13.63 | $13.88 | $10.89 | 5,500 |
| 2016-09-21 | $13.23 | $13.31 | $13.23 | $13.31 | $10.44 | 200 |
| 2016-09-20 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 2,010 |
| 2016-09-19 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 0 |
| 2016-09-16 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 0 |
| 2016-09-15 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 0 |
| 2016-09-14 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 4,700 |
| 2016-09-13 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 4,100 |
| 2016-09-12 | $13.59 | $13.59 | $13.59 | $13.59 | $10.66 | 21,450 |
| 2016-09-09 | $13.99 | $14.00 | $13.99 | $14.00 | $10.98 | 23,300 |
| 2016-09-08 | $14.56 | $14.56 | $14.56 | $14.56 | $11.42 | 100 |
| 2016-09-07 | $14.78 | $14.80 | $14.78 | $14.80 | $11.61 | 1,000 |
| 2016-09-06 | $14.79 | $14.79 | $14.79 | $14.79 | $11.60 | 0 |
| 2016-09-02 | $14.79 | $14.79 | $14.79 | $14.79 | $11.60 | 250 |
| 2016-09-01 | $14.28 | $14.28 | $14.28 | $14.28 | $11.20 | 0 |
| 2016-08-31 | $14.28 | $14.28 | $14.28 | $14.28 | $11.20 | 4,200 |
| 2016-08-30 | $14.28 | $14.28 | $14.28 | $14.28 | $11.20 | 0 |
| 2016-08-29 | $14.28 | $14.28 | $14.28 | $14.28 | $11.20 | 200 |
| 2016-08-26 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 0 |
| 2016-08-25 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 900 |
| 2016-08-24 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 0 |
| 2016-08-23 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 0 |
| 2016-08-22 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 1,300 |
| 2016-08-19 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 0 |
| 2016-08-18 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 25 |
| 2016-08-17 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 0 |
| 2016-08-16 | $14.12 | $14.12 | $14.12 | $14.12 | $11.08 | 150 |
| 2016-08-15 | $13.76 | $13.76 | $13.76 | $13.76 | $10.79 | 0 |
| 2016-08-12 | $13.80 | $13.80 | $13.57 | $13.76 | $10.79 | 3,290 |
| 2016-08-11 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 3,700 |
| 2016-08-10 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 420 |
| 2016-08-09 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-08-08 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-08-05 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 1,200 |
| 2016-08-04 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-08-03 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-08-02 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-08-01 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 0 |
| 2016-07-29 | $14.47 | $14.47 | $14.47 | $14.47 | $11.35 | 300 |
| 2016-07-28 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-27 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 7,000 |
| 2016-07-26 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 1,500 |
| 2016-07-25 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-22 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-21 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-20 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-19 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 4,600 |
| 2016-07-18 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-15 | $14.70 | $14.70 | $14.70 | $14.70 | $11.53 | 0 |
| 2016-07-14 | $14.81 | $14.81 | $14.70 | $14.70 | $11.53 | 2,755 |
| 2016-07-13 | $14.60 | $14.60 | $14.60 | $14.60 | $11.46 | 200 |
| 2016-07-12 | $13.79 | $13.79 | $13.79 | $13.79 | $10.82 | 0 |
| 2016-07-11 | $13.79 | $13.79 | $13.79 | $13.79 | $10.82 | 0 |
| 2016-07-08 | $13.79 | $13.79 | $13.79 | $13.79 | $10.82 | 2,300 |
| 2016-07-07 | $14.15 | $14.15 | $13.74 | $13.79 | $10.82 | 9,500 |
| 2016-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 5,100 |
| 2016-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 2,062 |
| 2016-07-01 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 0 |
| 2016-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 2,700 |
| 2016-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 0 |
| 2016-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $10.87 | 600 |
| 2016-06-20 | $13.53 | $13.53 | $13.53 | $13.53 | $10.51 | 0 |
| 2016-06-17 | $13.53 | $13.53 | $13.53 | $13.53 | $10.51 | 0 |
| 2016-06-16 | $13.53 | $13.53 | $13.53 | $13.53 | $10.51 | 0 |
| 2016-06-15 | $13.53 | $13.53 | $13.53 | $13.53 | $10.51 | 450 |
| 2016-06-14 | $12.97 | $12.97 | $12.97 | $12.97 | $10.08 | 14,364 |
| 2016-06-13 | $12.97 | $12.97 | $12.97 | $12.97 | $10.08 | 21,200 |
| 2016-06-10 | $14.22 | $14.22 | $13.25 | $13.25 | $10.29 | 2,055 |
| 2016-06-09 | $15.12 | $15.12 | $15.12 | $15.12 | $11.74 | 12,040 |
| 2016-06-08 | $15.12 | $15.12 | $15.12 | $15.12 | $11.74 | 2,025 |
| 2016-06-07 | $15.59 | $15.59 | $15.59 | $15.59 | $12.11 | 500 |
| 2016-06-06 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 2,779 |
| 2016-06-03 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-06-02 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-06-01 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-31 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 700 |
| 2016-05-27 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-26 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-25 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-24 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-23 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-20 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-19 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-18 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 1,100 |
| 2016-05-17 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 4,900 |
| 2016-05-16 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 26,441 |
| 2016-05-13 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 0 |
| 2016-05-12 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 91 |
| 2016-05-11 | $14.69 | $14.69 | $14.69 | $14.69 | $11.41 | 100 |
| 2016-05-10 | $14.34 | $14.34 | $14.34 | $14.34 | $11.14 | 0 |
| 2016-05-09 | $14.34 | $14.34 | $14.34 | $14.34 | $11.14 | 0 |
| 2016-05-06 | $14.34 | $14.34 | $14.34 | $14.34 | $11.14 | 0 |
| 2016-05-05 | $14.34 | $14.34 | $14.34 | $14.34 | $11.14 | 4,100 |
| 2016-05-04 | $13.95 | $14.34 | $13.95 | $14.34 | $11.14 | 300 |
| 2016-05-03 | $15.04 | $15.04 | $15.04 | $15.04 | $11.68 | 4,590 |
| 2016-05-02 | $15.08 | $15.08 | $15.04 | $15.04 | $11.68 | 542 |
| 2016-04-29 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-28 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-27 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-26 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-25 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 30 |
| 2016-04-22 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-21 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 0 |
| 2016-04-20 | $16.16 | $16.16 | $16.16 | $16.16 | $12.55 | 173 |
| 2016-04-19 | $15.52 | $15.52 | $15.52 | $15.52 | $12.06 | 0 |
| 2016-04-18 | $15.52 | $15.52 | $15.52 | $15.52 | $12.06 | 0 |
| 2016-04-15 | $15.52 | $15.52 | $15.52 | $15.52 | $12.06 | 0 |
| 2016-04-14 | $15.52 | $15.52 | $15.52 | $15.52 | $12.06 | 1,116 |
| 2016-04-13 | $15.60 | $15.60 | $15.44 | $15.44 | $11.99 | 450 |
| 2016-04-12 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-11 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-08 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 86 |
| 2016-04-07 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-06 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-05 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-04 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-04-01 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 0 |
| 2016-03-31 | $15.85 | $15.85 | $15.85 | $15.85 | $12.31 | 200 |
| 2016-03-30 | $15.05 | $15.05 | $15.05 | $15.05 | $11.58 | 0 |
| 2016-03-29 | $15.05 | $15.05 | $15.05 | $15.05 | $11.58 | 0 |
| 2016-03-28 | $15.05 | $15.05 | $15.05 | $15.05 | $11.58 | 0 |
| 2016-03-24 | $15.18 | $15.18 | $15.04 | $15.05 | $11.58 | 20,170 |
| 2016-03-23 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-22 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-21 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-18 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-17 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 10,643 |
| 2016-03-16 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-15 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-14 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-11 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-10 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-09 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 20 |
| 2016-03-08 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-07 | $14.66 | $14.66 | $14.66 | $14.66 | $11.28 | 0 |
| 2016-03-04 | $14.68 | $14.68 | $14.65 | $14.66 | $11.28 | 1,100 |
| 2016-03-03 | $14.81 | $14.81 | $14.81 | $14.81 | $11.40 | 7,758 |
| 2016-03-02 | $14.81 | $14.81 | $14.81 | $14.81 | $11.40 | 2,062 |
| 2016-03-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.16 | 282 |
| 2016-02-29 | $14.06 | $14.06 | $14.06 | $14.06 | $10.82 | 4,025 |
| 2016-02-26 | $14.06 | $14.06 | $14.06 | $14.06 | $10.82 | 0 |
| 2016-02-25 | $14.21 | $14.21 | $14.06 | $14.06 | $10.82 | 313 |
| 2016-02-24 | $13.98 | $13.98 | $13.98 | $13.98 | $10.76 | 0 |
| 2016-02-23 | $13.98 | $13.98 | $13.98 | $13.98 | $10.76 | 3,700 |
| 2016-02-22 | $13.98 | $13.98 | $13.98 | $13.98 | $10.76 | 200 |
| 2016-02-19 | $13.59 | $13.59 | $13.59 | $13.59 | $10.46 | 100 |
| 2016-02-18 | $13.90 | $13.90 | $13.90 | $13.90 | $10.70 | 100 |
| 2016-02-17 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-16 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-12 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-11 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-10 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-09 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-08 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-05 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 0 |
| 2016-02-04 | $13.60 | $13.60 | $13.60 | $13.60 | $10.47 | 100 |
| 2016-02-03 | $12.45 | $12.45 | $12.45 | $12.45 | $9.58 | 0 |
| 2016-02-02 | $12.45 | $12.45 | $12.45 | $12.45 | $9.58 | 100 |
| 2016-02-01 | $13.02 | $13.02 | $13.02 | $13.02 | $10.02 | 243 |
| 2016-01-29 | $13.19 | $13.30 | $13.19 | $13.30 | $10.23 | 400 |
| 2016-01-28 | $13.16 | $13.16 | $13.16 | $13.16 | $10.13 | 0 |
| 2016-01-27 | $13.16 | $13.16 | $13.16 | $13.16 | $10.13 | 0 |
| 2016-01-26 | $13.18 | $13.18 | $13.16 | $13.16 | $10.13 | 200 |
| 2016-01-25 | $12.54 | $12.54 | $12.54 | $12.54 | $9.65 | 100 |
| 2016-01-22 | $11.80 | $11.80 | $11.80 | $11.80 | $9.08 | 0 |
| 2016-01-21 | $11.80 | $11.80 | $11.80 | $11.80 | $9.08 | 200 |
| 2016-01-20 | $11.49 | $11.49 | $11.44 | $11.44 | $8.80 | 200 |
| 2016-01-19 | $11.38 | $11.38 | $11.38 | $11.38 | $8.76 | 100 |
| 2016-01-15 | $11.73 | $11.73 | $11.73 | $11.73 | $9.03 | 100 |
| 2016-01-14 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 7,400 |
| 2016-01-13 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2016-01-12 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 0 |
| 2016-01-11 | $11.48 | $11.48 | $11.48 | $11.48 | $8.83 | 300 |
| 2016-01-08 | $11.79 | $11.79 | $11.79 | $11.79 | $9.07 | 830 |
| 2016-01-07 | $11.79 | $11.79 | $11.79 | $11.79 | $9.07 | 0 |
| 2016-01-06 | $11.79 | $11.79 | $11.79 | $11.79 | $9.07 | 0 |
| 2016-01-05 | $11.79 | $11.79 | $11.79 | $11.79 | $9.07 | 492 |
| 2016-01-04 | $12.28 | $12.28 | $11.79 | $11.79 | $9.07 | 492 |
| 2015-12-31 | $12.39 | $12.39 | $12.39 | $12.39 | $9.53 | 684 |
| 2015-12-30 | $12.84 | $12.84 | $12.84 | $12.84 | $9.88 | 0 |
| 2015-12-29 | $12.84 | $12.84 | $12.84 | $12.84 | $9.79 | 5,900 |
| 2015-12-28 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 0 |
| 2015-12-24 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 0 |
| 2015-12-23 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 0 |
| 2015-12-22 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 0 |
| 2015-12-21 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 15,903 |
| 2015-12-18 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 4,400 |
| 2015-12-17 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 1,000 |
| 2015-12-16 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 2,900 |
| 2015-12-15 | $12.31 | $12.31 | $12.31 | $12.31 | $9.39 | 100 |
| 2015-12-14 | $13.56 | $13.56 | $13.56 | $13.56 | $10.34 | 0 |
| 2015-12-11 | $13.56 | $13.56 | $13.56 | $13.56 | $10.34 | 0 |
| 2015-12-10 | $13.56 | $13.56 | $13.56 | $13.56 | $10.34 | 12,300 |
| 2015-12-09 | $13.61 | $13.65 | $13.56 | $13.56 | $10.34 | 300 |
| 2015-12-08 | $15.56 | $15.56 | $15.56 | $15.56 | $11.86 | 0 |
| 2015-12-07 | $15.56 | $15.56 | $15.56 | $15.56 | $11.86 | 0 |
| 2015-12-04 | $15.56 | $15.56 | $15.56 | $15.56 | $11.86 | 100 |
| 2015-12-03 | $16.14 | $16.14 | $15.78 | $15.78 | $12.03 | 200 |
| 2015-12-02 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 1,135 |
| 2015-12-01 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 4,300 |
| 2015-11-30 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 0 |
| 2015-11-27 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 0 |
| 2015-11-25 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 0 |
| 2015-11-24 | $15.82 | $15.82 | $15.82 | $15.82 | $12.06 | 100 |
| 2015-11-23 | $15.72 | $15.72 | $15.72 | $15.72 | $11.98 | 500 |
| 2015-11-20 | $15.72 | $15.72 | $15.72 | $15.72 | $11.98 | 5,100 |
| 2015-11-19 | $15.72 | $15.72 | $15.72 | $15.72 | $11.98 | 196 |
| 2015-11-18 | $15.55 | $15.55 | $15.55 | $15.55 | $11.85 | 0 |
| 2015-11-17 | $15.55 | $15.55 | $15.55 | $15.55 | $11.85 | 100 |
| 2015-11-16 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 8,900 |
| 2015-11-13 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 300 |
| 2015-11-12 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 0 |
| 2015-11-11 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 2,100 |
| 2015-11-10 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 400 |
| 2015-11-09 | $15.75 | $15.75 | $15.75 | $15.75 | $12.01 | 200 |
| 2015-11-06 | $15.97 | $15.97 | $15.97 | $15.97 | $12.18 | 0 |
| 2015-11-05 | $15.97 | $15.97 | $15.97 | $15.97 | $12.18 | 1,000 |
| 2015-11-04 | $15.97 | $15.97 | $15.97 | $15.97 | $12.18 | 100 |
| 2015-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $11.77 | 0 |
| 2015-11-02 | $15.44 | $15.44 | $15.44 | $15.44 | $11.77 | 0 |
| 2015-10-30 | $15.44 | $15.44 | $15.44 | $15.44 | $11.77 | 100 |
| 2015-10-29 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 0 |
| 2015-10-28 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 0 |
| 2015-10-27 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 0 |
| 2015-10-26 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 0 |
| 2015-10-23 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 0 |
| 2015-10-22 | $16.04 | $16.04 | $15.65 | $15.65 | $11.93 | 356 |
| 2015-10-21 | $15.50 | $15.65 | $15.46 | $15.65 | $11.93 | 0 |
| 2015-10-20 | $15.50 | $15.65 | $15.46 | $15.65 | $11.93 | 3,400 |
| 2015-10-19 | $15.50 | $15.65 | $15.46 | $15.65 | $11.93 | 11,399 |
| 2015-10-16 | $15.47 | $15.47 | $15.47 | $15.47 | $11.79 | 100 |
| 2015-10-15 | $15.55 | $15.55 | $15.49 | $15.50 | $11.82 | 0 |
| 2015-10-14 | $15.55 | $15.55 | $15.49 | $15.50 | $11.82 | 0 |
| 2015-10-13 | $15.55 | $15.55 | $15.49 | $15.50 | $11.82 | 10,600 |
| 2015-10-12 | $15.21 | $15.21 | $15.21 | $15.21 | $11.60 | 0 |
| 2015-10-09 | $15.28 | $15.29 | $15.21 | $15.21 | $11.60 | 3,600 |
| 2015-10-08 | $15.25 | $15.25 | $15.25 | $15.25 | $11.63 | 1,000 |
| 2015-10-07 | $15.54 | $15.62 | $15.54 | $15.62 | $11.91 | 200 |
| 2015-10-06 | $15.08 | $15.08 | $15.08 | $15.08 | $11.50 | 0 |
| 2015-10-05 | $15.08 | $15.08 | $15.08 | $15.08 | $11.50 | 100 |
| 2015-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $11.05 | 600 |
| 2015-10-01 | $14.26 | $14.26 | $14.22 | $14.22 | $10.84 | 200 |
| 2015-09-30 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 0 |
| 2015-09-29 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 0 |
| 2015-09-28 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 0 |
| 2015-09-25 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 0 |
| 2015-09-24 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 0 |
| 2015-09-23 | $14.69 | $14.74 | $14.69 | $14.69 | $11.11 | 13,937 |
| 2015-09-22 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 0 |
| 2015-09-21 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 0 |
| 2015-09-18 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 0 |
| 2015-09-17 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 0 |
| 2015-09-16 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 0 |
| 2015-09-15 | $14.01 | $14.24 | $14.01 | $14.24 | $10.77 | 200 |
| 2015-09-14 | $13.97 | $13.97 | $13.97 | $13.97 | $10.56 | 100 |
| 2015-09-11 | $12.68 | $12.68 | $12.68 | $12.68 | $9.59 | 0 |
| 2015-09-10 | $12.68 | $12.68 | $12.68 | $12.68 | $9.59 | 100 |
| 2015-09-09 | $12.72 | $12.75 | $12.64 | $12.64 | $9.56 | 1,065 |
| 2015-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $9.07 | 0 |
| 2015-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.07 | 0 |
| 2015-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $9.07 | 200 |
| 2015-09-02 | $11.48 | $11.48 | $11.48 | $11.48 | $8.68 | 0 |
| 2015-09-01 | $10.73 | $11.48 | $10.73 | $11.48 | $8.68 | 300 |
| 2015-08-31 | $10.82 | $10.82 | $10.82 | $10.82 | $8.18 | 1,190 |
| 2015-08-28 | $10.68 | $10.97 | $10.68 | $10.97 | $8.29 | 500 |
Transcontinental Inc - Class A (TCLAF) News Headlines
Recent Transcontinental Inc - Class A (TCLAF) News
Similar Companies to Transcontinental Inc - Class A (TCLAF) 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 | -- | -- | -- |