Community First Bancshares Inc (CFBI) Exchange: NASDAQ
Data as of June 26, 2025
$10.08 ($-0.03) -0.30%
Community First Bancshares Inc - Daily Information
Click for more stock information on Community First Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $10.01 |
| Previous Close | $10.08 |
| High | $10.18 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.18 |
| Adjusted Low | $10.01 |
About Community First Bancshares Inc (CFBI)
Invest in Community First Bancshares Inc (CFBI)
Historical Stock Data for Community First Bancshares Inc (CFBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-20 | $10.01 | $10.18 | $10.01 | $10.08 | $10.08 | 43,048 |
| 2021-01-19 | $10.00 | $10.11 | $9.82 | $10.11 | $10.11 | 33,237 |
| 2021-01-15 | $10.03 | $10.03 | $9.92 | $9.92 | $9.92 | 1,891 |
| 2021-01-14 | $9.90 | $10.10 | $9.90 | $10.08 | $10.08 | 5,616 |
| 2021-01-13 | $9.97 | $10.06 | $9.91 | $10.05 | $10.05 | 10,185 |
| 2021-01-12 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 842 |
| 2021-01-11 | $9.92 | $10.10 | $9.92 | $9.99 | $9.99 | 2,528 |
| 2021-01-08 | $9.89 | $10.10 | $9.89 | $10.00 | $10.00 | 8,456 |
| 2021-01-07 | $9.99 | $10.10 | $9.98 | $10.04 | $10.04 | 9,692 |
| 2021-01-06 | $9.70 | $10.00 | $9.70 | $9.83 | $9.83 | 5,898 |
| 2021-01-05 | $9.81 | $9.84 | $9.80 | $9.80 | $9.80 | 836 |
| 2021-01-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 322 |
| 2020-12-31 | $9.75 | $9.90 | $9.70 | $9.90 | $9.90 | 4,222 |
| 2020-12-30 | $9.89 | $9.97 | $9.89 | $9.96 | $9.96 | 6,704 |
| 2020-12-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 52 |
| 2020-12-28 | $9.75 | $9.86 | $9.75 | $9.86 | $9.86 | 4,649 |
| 2020-12-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 115 |
| 2020-12-23 | $9.81 | $9.91 | $9.76 | $9.81 | $9.81 | 4,344 |
| 2020-12-22 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 6,279 |
| 2020-12-21 | $9.50 | $9.85 | $9.50 | $9.75 | $9.75 | 13,574 |
| 2020-12-18 | $9.68 | $9.68 | $9.46 | $9.46 | $9.46 | 4,881 |
| 2020-12-17 | $9.54 | $9.60 | $9.47 | $9.47 | $9.47 | 1,090 |
| 2020-12-16 | $9.88 | $9.88 | $9.51 | $9.60 | $9.60 | 12,272 |
| 2020-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 350 |
| 2020-12-14 | $9.68 | $9.94 | $9.68 | $9.74 | $9.74 | 5,441 |
| 2020-12-11 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 3,090 |
| 2020-12-10 | $9.72 | $9.72 | $9.45 | $9.67 | $9.67 | 6,974 |
| 2020-12-09 | $9.43 | $9.69 | $9.43 | $9.57 | $9.57 | 6,280 |
| 2020-12-08 | $9.49 | $9.81 | $9.43 | $9.44 | $9.44 | 5,394 |
| 2020-12-07 | $9.51 | $9.51 | $9.42 | $9.44 | $9.44 | 5,883 |
| 2020-12-04 | $9.44 | $9.47 | $9.39 | $9.42 | $9.42 | 4,591 |
| 2020-12-03 | $9.49 | $9.49 | $9.39 | $9.42 | $9.42 | 3,130 |
| 2020-12-02 | $9.15 | $9.72 | $9.15 | $9.36 | $9.36 | 8,892 |
| 2020-12-01 | $9.89 | $9.89 | $9.18 | $9.18 | $9.18 | 17,876 |
| 2020-11-30 | $9.88 | $9.95 | $9.80 | $9.95 | $9.95 | 1,489 |
| 2020-11-27 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 693 |
| 2020-11-25 | $9.64 | $9.98 | $9.64 | $9.80 | $9.80 | 3,744 |
| 2020-11-24 | $9.80 | $9.80 | $9.65 | $9.75 | $9.75 | 3,270 |
| 2020-11-23 | $9.20 | $9.68 | $9.11 | $9.60 | $9.60 | 15,876 |
| 2020-11-20 | $9.13 | $9.20 | $8.96 | $9.18 | $9.18 | 1,481 |
| 2020-11-19 | $8.75 | $9.13 | $8.75 | $9.13 | $9.13 | 471 |
| 2020-11-18 | $8.83 | $9.25 | $8.83 | $9.18 | $9.18 | 9,983 |
| 2020-11-17 | $8.42 | $9.16 | $8.40 | $8.95 | $8.95 | 91,395 |
| 2020-11-16 | $8.30 | $8.55 | $8.25 | $8.36 | $8.36 | 22,403 |
| 2020-11-13 | $8.16 | $8.30 | $8.16 | $8.30 | $8.30 | 4,540 |
| 2020-11-12 | $8.22 | $8.30 | $7.95 | $8.25 | $8.25 | 8,636 |
| 2020-11-11 | $7.93 | $8.30 | $7.82 | $8.30 | $8.30 | 10,274 |
| 2020-11-10 | $7.73 | $8.00 | $7.73 | $8.00 | $8.00 | 15,239 |
| 2020-11-09 | $7.79 | $8.00 | $7.79 | $7.80 | $7.80 | 32,913 |
| 2020-11-06 | $7.21 | $7.69 | $7.21 | $7.69 | $7.69 | 4,197 |
| 2020-11-05 | $7.65 | $7.70 | $7.65 | $7.70 | $7.70 | 2,007 |
| 2020-11-04 | $7.66 | $7.70 | $7.62 | $7.62 | $7.62 | 2,422 |
| 2020-11-03 | $7.50 | $7.69 | $7.33 | $7.68 | $7.68 | 1,361 |
| 2020-11-02 | $7.50 | $7.69 | $7.10 | $7.68 | $7.68 | 5,019 |
| 2020-10-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 42 |
| 2020-10-29 | $7.63 | $7.70 | $7.41 | $7.41 | $7.41 | 4,557 |
| 2020-10-28 | $7.65 | $7.65 | $7.38 | $7.51 | $7.51 | 7,978 |
| 2020-10-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 40 |
| 2020-10-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 226 |
| 2020-10-23 | $7.29 | $7.76 | $7.29 | $7.76 | $7.76 | 5,275 |
| 2020-10-22 | $7.36 | $7.49 | $7.32 | $7.32 | $7.32 | 798 |
| 2020-10-21 | $7.26 | $7.30 | $7.25 | $7.26 | $7.26 | 14,858 |
| 2020-10-20 | $7.18 | $7.30 | $7.18 | $7.30 | $7.30 | 4,634 |
| 2020-10-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 96 |
| 2020-10-16 | $7.15 | $7.25 | $7.11 | $7.25 | $7.25 | 4,832 |
| 2020-10-15 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-10-14 | $7.14 | $7.18 | $7.11 | $7.18 | $7.18 | 938 |
| 2020-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 301 |
| 2020-10-12 | $7.07 | $7.21 | $7.07 | $7.17 | $7.17 | 994 |
| 2020-10-09 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 25 |
| 2020-10-08 | $7.00 | $7.15 | $7.00 | $7.14 | $7.14 | 2,507 |
| 2020-10-07 | $6.91 | $7.24 | $6.91 | $7.24 | $7.24 | 2,445 |
| 2020-10-06 | $7.20 | $7.30 | $6.58 | $6.68 | $6.68 | 9,802 |
| 2020-10-05 | $7.23 | $7.23 | $7.16 | $7.16 | $7.16 | 2,317 |
| 2020-10-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 17 |
| 2020-10-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 211 |
| 2020-09-30 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,120 |
| 2020-09-29 | $7.11 | $7.19 | $7.10 | $7.18 | $7.18 | 3,559 |
| 2020-09-28 | $7.45 | $7.47 | $7.45 | $7.47 | $7.47 | 723 |
| 2020-09-25 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 11 |
| 2020-09-24 | $7.62 | $7.66 | $6.79 | $7.44 | $7.44 | 7,113 |
| 2020-09-23 | $7.81 | $7.81 | $7.66 | $7.66 | $7.66 | 231 |
| 2020-09-22 | $7.66 | $7.77 | $7.60 | $7.60 | $7.60 | 1,823 |
| 2020-09-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 777 |
| 2020-09-18 | $7.75 | $7.95 | $7.69 | $7.95 | $7.95 | 12,863 |
| 2020-09-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 652 |
| 2020-09-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 578 |
| 2020-09-15 | $7.75 | $7.90 | $7.64 | $7.64 | $7.64 | 3,001 |
| 2020-09-14 | $7.85 | $7.90 | $7.60 | $7.67 | $7.67 | 4,020 |
| 2020-09-11 | $7.79 | $7.84 | $7.76 | $7.82 | $7.82 | 1,929 |
| 2020-09-10 | $7.75 | $7.98 | $7.72 | $7.73 | $7.73 | 1,451 |
| 2020-09-09 | $6.75 | $8.00 | $6.75 | $7.78 | $7.78 | 10,563 |
| 2020-09-08 | $6.60 | $6.60 | $6.53 | $6.53 | $6.53 | 1,375 |
| 2020-09-04 | $6.69 | $6.69 | $6.60 | $6.60 | $6.60 | 3,304 |
| 2020-09-03 | $6.63 | $6.70 | $6.63 | $6.68 | $6.68 | 3,524 |
| 2020-09-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 214 |
| 2020-09-01 | $6.56 | $6.63 | $6.56 | $6.63 | $6.63 | 1,304 |
| 2020-08-31 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 491 |
| 2020-08-28 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 146 |
| 2020-08-27 | $6.56 | $6.80 | $6.56 | $6.57 | $6.57 | 7,948 |
| 2020-08-26 | $6.59 | $6.80 | $6.59 | $6.62 | $6.62 | 1,811 |
| 2020-08-25 | $6.70 | $6.70 | $6.59 | $6.59 | $6.59 | 2,814 |
| 2020-08-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1,128 |
| 2020-08-21 | $6.65 | $6.70 | $6.61 | $6.70 | $6.70 | 1,741 |
| 2020-08-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1 |
| 2020-08-19 | $7.08 | $7.08 | $6.81 | $6.81 | $6.81 | 1,435 |
| 2020-08-18 | $6.98 | $7.09 | $6.65 | $7.09 | $7.09 | 32,223 |
| 2020-08-17 | $6.81 | $7.08 | $6.70 | $6.88 | $6.88 | 1,131 |
| 2020-08-14 | $6.81 | $6.81 | $6.74 | $6.74 | $6.74 | 990 |
| 2020-08-13 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 933 |
| 2020-08-12 | $6.76 | $7.01 | $6.72 | $7.01 | $7.01 | 2,574 |
| 2020-08-11 | $6.94 | $7.10 | $6.81 | $6.93 | $6.93 | 5,915 |
| 2020-08-10 | $7.10 | $7.10 | $6.76 | $6.76 | $6.76 | 1,903 |
| 2020-08-07 | $6.76 | $7.10 | $6.76 | $7.09 | $7.09 | 1,408 |
| 2020-08-06 | $6.94 | $7.01 | $6.76 | $7.01 | $7.01 | 1,763 |
| 2020-08-05 | $6.79 | $7.00 | $6.76 | $7.00 | $7.00 | 1,355 |
| 2020-08-04 | $6.75 | $7.03 | $6.59 | $6.84 | $6.84 | 9,185 |
| 2020-08-03 | $7.12 | $7.13 | $7.00 | $7.13 | $7.13 | 1,288 |
| 2020-07-31 | $7.14 | $7.15 | $7.10 | $7.10 | $7.10 | 543 |
| 2020-07-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 34 |
| 2020-07-29 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 661 |
| 2020-07-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-07-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 140 |
| 2020-07-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 406 |
| 2020-07-23 | $7.11 | $7.20 | $7.05 | $7.05 | $7.05 | 398 |
| 2020-07-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 8 |
| 2020-07-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 440 |
| 2020-07-20 | $7.15 | $7.15 | $6.82 | $7.06 | $7.06 | 4,271 |
| 2020-07-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 190 |
| 2020-07-16 | $7.10 | $7.20 | $7.10 | $7.14 | $7.14 | 980 |
| 2020-07-15 | $7.20 | $7.20 | $7.10 | $7.12 | $7.12 | 1,200 |
| 2020-07-14 | $7.42 | $7.42 | $7.20 | $7.20 | $7.20 | 4,000 |
| 2020-07-13 | $7.73 | $7.73 | $7.51 | $7.51 | $7.51 | 4,500 |
| 2020-07-10 | $7.53 | $7.74 | $7.51 | $7.74 | $7.74 | 6,400 |
| 2020-07-09 | $7.76 | $7.76 | $7.52 | $7.53 | $7.53 | 1,200 |
| 2020-07-08 | $7.60 | $7.60 | $7.53 | $7.56 | $7.56 | 1,400 |
| 2020-07-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 120 |
| 2020-07-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 200 |
| 2020-07-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 710 |
| 2020-07-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 360 |
| 2020-06-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 160 |
| 2020-06-29 | $7.57 | $8.33 | $7.57 | $8.33 | $8.33 | 860 |
| 2020-06-26 | $8.57 | $8.68 | $7.85 | $7.85 | $7.85 | 3,032 |
| 2020-06-25 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 232 |
| 2020-06-24 | $8.33 | $8.54 | $8.33 | $8.54 | $8.54 | 566 |
| 2020-06-23 | $9.45 | $9.45 | $8.75 | $9.24 | $9.24 | 915 |
| 2020-06-22 | $8.76 | $9.14 | $8.46 | $9.12 | $9.12 | 1,413 |
| 2020-06-19 | $8.79 | $9.39 | $8.56 | $9.39 | $9.39 | 2,386 |
| 2020-06-18 | $8.64 | $9.75 | $8.64 | $9.39 | $9.39 | 2,147 |
| 2020-06-17 | $8.88 | $9.60 | $8.85 | $9.60 | $9.60 | 2,848 |
| 2020-06-16 | $8.15 | $9.00 | $8.15 | $9.00 | $9.00 | 647 |
| 2020-06-15 | $7.70 | $8.60 | $7.52 | $8.60 | $8.60 | 2,456 |
| 2020-06-12 | $7.86 | $9.00 | $7.86 | $9.00 | $9.00 | 3,998 |
| 2020-06-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 573 |
| 2020-06-10 | $8.37 | $9.00 | $8.05 | $9.00 | $9.00 | 1,036 |
| 2020-06-09 | $7.51 | $8.21 | $7.51 | $8.18 | $8.18 | 7,349 |
| 2020-06-08 | $7.52 | $7.96 | $7.38 | $7.51 | $7.51 | 31,140 |
| 2020-06-05 | $7.60 | $7.73 | $7.55 | $7.55 | $7.55 | 2,291 |
| 2020-06-04 | $7.26 | $7.89 | $7.26 | $7.88 | $7.88 | 21,291 |
| 2020-06-03 | $7.15 | $7.20 | $7.11 | $7.20 | $7.20 | 1,931 |
| 2020-06-02 | $7.20 | $7.20 | $7.15 | $7.15 | $7.15 | 1,089 |
| 2020-06-01 | $7.15 | $7.18 | $7.15 | $7.15 | $7.15 | 3,633 |
| 2020-05-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 478 |
| 2020-05-28 | $7.28 | $7.33 | $7.11 | $7.11 | $7.11 | 1,399 |
| 2020-05-27 | $7.20 | $7.42 | $7.20 | $7.42 | $7.42 | 3,750 |
| 2020-05-26 | $7.00 | $7.14 | $6.97 | $7.14 | $7.14 | 3,418 |
| 2020-05-22 | $7.10 | $7.11 | $7.00 | $7.06 | $7.06 | 8,284 |
| 2020-05-21 | $6.95 | $7.09 | $6.95 | $7.00 | $7.00 | 1,931 |
| 2020-05-20 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1,185 |
| 2020-05-19 | $6.84 | $6.87 | $6.83 | $6.86 | $6.86 | 3,092 |
| 2020-05-18 | $7.00 | $7.00 | $6.85 | $6.88 | $6.88 | 5,941 |
| 2020-05-15 | $6.85 | $6.86 | $6.85 | $6.85 | $6.85 | 1,602 |
| 2020-05-14 | $7.11 | $7.15 | $7.00 | $7.00 | $7.00 | 1,443 |
| 2020-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 43 |
| 2020-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 25 |
| 2020-05-11 | $6.85 | $7.15 | $6.85 | $7.00 | $7.00 | 3,174 |
| 2020-05-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 437 |
| 2020-05-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 15 |
| 2020-05-06 | $7.35 | $7.35 | $7.05 | $7.05 | $7.05 | 5,328 |
| 2020-05-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 1,344 |
| 2020-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 103 |
| 2020-05-01 | $7.10 | $7.29 | $7.10 | $7.29 | $7.29 | 728 |
| 2020-04-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 126 |
| 2020-04-29 | $6.93 | $7.05 | $6.90 | $7.05 | $7.05 | 1,025 |
| 2020-04-28 | $7.10 | $7.20 | $6.91 | $7.15 | $7.15 | 3,961 |
| 2020-04-27 | $7.16 | $7.21 | $7.05 | $7.17 | $7.17 | 1,614 |
| 2020-04-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 240 |
| 2020-04-23 | $7.13 | $7.13 | $7.11 | $7.11 | $7.11 | 410 |
| 2020-04-22 | $7.07 | $7.10 | $7.06 | $7.09 | $7.09 | 1,155 |
| 2020-04-21 | $7.15 | $7.20 | $6.88 | $7.16 | $7.16 | 9,974 |
| 2020-04-20 | $7.00 | $7.04 | $7.00 | $7.00 | $7.00 | 1,004 |
| 2020-04-17 | $6.75 | $6.77 | $6.75 | $6.75 | $6.75 | 6,164 |
| 2020-04-16 | $6.75 | $7.00 | $6.50 | $6.50 | $6.50 | 4,634 |
| 2020-04-15 | $6.75 | $6.98 | $6.75 | $6.98 | $6.98 | 3,266 |
| 2020-04-14 | $6.70 | $6.89 | $6.50 | $6.75 | $6.75 | 1,610 |
| 2020-04-13 | $6.84 | $7.21 | $6.50 | $7.21 | $7.21 | 4,952 |
| 2020-04-09 | $6.64 | $7.29 | $6.61 | $7.24 | $7.24 | 8,773 |
| 2020-04-08 | $6.33 | $6.55 | $6.28 | $6.55 | $6.55 | 1,409 |
| 2020-04-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 145 |
| 2020-04-06 | $6.59 | $6.59 | $6.25 | $6.28 | $6.28 | 1,628 |
| 2020-04-03 | $6.20 | $6.50 | $5.95 | $6.50 | $6.50 | 1,579 |
| 2020-04-02 | $5.36 | $6.50 | $5.36 | $6.25 | $6.25 | 2,601 |
| 2020-04-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 4 |
| 2020-03-31 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 2 |
| 2020-03-30 | $6.60 | $7.43 | $6.60 | $7.43 | $7.43 | 2,209 |
| 2020-03-27 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 520 |
| 2020-03-26 | $7.40 | $8.00 | $7.40 | $7.86 | $7.86 | 3,490 |
| 2020-03-25 | $8.21 | $8.21 | $7.30 | $7.30 | $7.30 | 779 |
| 2020-03-24 | $7.97 | $7.97 | $7.91 | $7.91 | $7.91 | 241 |
| 2020-03-23 | $7.01 | $7.05 | $6.98 | $6.99 | $6.99 | 4,737 |
| 2020-03-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 10 |
| 2020-03-19 | $7.19 | $7.19 | $7.05 | $7.10 | $7.10 | 7,641 |
| 2020-03-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 161 |
| 2020-03-17 | $8.35 | $8.35 | $7.71 | $7.72 | $7.72 | 12,845 |
| 2020-03-16 | $8.21 | $8.60 | $8.21 | $8.21 | $8.21 | 783 |
| 2020-03-13 | $8.94 | $9.10 | $8.35 | $8.36 | $8.36 | 10,068 |
| 2020-03-12 | $8.55 | $8.84 | $8.21 | $8.75 | $8.75 | 12,282 |
| 2020-03-11 | $10.00 | $10.00 | $8.77 | $9.23 | $9.23 | 14,450 |
| 2020-03-10 | $10.10 | $10.32 | $10.10 | $10.10 | $10.10 | 3,994 |
| 2020-03-09 | $10.44 | $10.50 | $10.00 | $10.05 | $10.05 | 8,708 |
| 2020-03-06 | $10.87 | $11.27 | $10.83 | $11.27 | $11.27 | 7,758 |
| 2020-03-05 | $11.43 | $11.43 | $10.51 | $10.74 | $10.74 | 27,961 |
| 2020-03-04 | $10.75 | $11.00 | $10.42 | $10.50 | $10.50 | 2,640 |
| 2020-03-03 | $11.20 | $11.21 | $11.07 | $11.10 | $11.10 | 1,337 |
| 2020-03-02 | $10.28 | $11.39 | $10.27 | $10.76 | $10.76 | 5,607 |
| 2020-02-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 9 |
| 2020-02-27 | $11.35 | $11.35 | $11.21 | $11.21 | $11.21 | 511 |
| 2020-02-26 | $11.38 | $11.38 | $11.32 | $11.32 | $11.32 | 214 |
| 2020-02-25 | $11.35 | $11.39 | $11.35 | $11.35 | $11.35 | 5,526 |
| 2020-02-24 | $11.34 | $11.36 | $11.34 | $11.36 | $11.36 | 1,925 |
| 2020-02-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 5 |
| 2020-02-20 | $11.34 | $11.35 | $11.31 | $11.31 | $11.31 | 910 |
| 2020-02-19 | $11.10 | $11.35 | $11.10 | $11.35 | $11.35 | 963 |
| 2020-02-18 | $11.40 | $11.40 | $11.12 | $11.12 | $11.12 | 7,595 |
| 2020-02-14 | $11.60 | $11.60 | $11.49 | $11.57 | $11.57 | 2,816 |
| 2020-02-13 | $11.70 | $11.74 | $11.60 | $11.60 | $11.60 | 4,791 |
| 2020-02-12 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 398 |
| 2020-02-11 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 202 |
| 2020-02-10 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 399 |
| 2020-02-07 | $11.66 | $11.67 | $11.66 | $11.67 | $11.67 | 2,526 |
| 2020-02-06 | $11.64 | $11.71 | $11.60 | $11.60 | $11.60 | 11,327 |
| 2020-02-05 | $11.80 | $11.80 | $11.55 | $11.74 | $11.74 | 7,052 |
| 2020-02-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1,695 |
| 2020-02-03 | $11.94 | $11.95 | $11.80 | $11.94 | $11.94 | 3,968 |
| 2020-01-31 | $11.91 | $11.91 | $11.68 | $11.74 | $11.74 | 2,851 |
| 2020-01-30 | $11.91 | $11.98 | $11.83 | $11.98 | $11.98 | 1,864 |
| 2020-01-29 | $11.99 | $11.99 | $11.78 | $11.99 | $11.99 | 5,418 |
| 2020-01-28 | $11.79 | $11.99 | $11.79 | $11.99 | $11.99 | 1,252 |
| 2020-01-27 | $11.97 | $11.97 | $11.87 | $11.96 | $11.96 | 2,208 |
| 2020-01-24 | $11.93 | $11.97 | $11.80 | $11.97 | $11.97 | 1,591 |
| 2020-01-23 | $11.85 | $11.85 | $11.78 | $11.79 | $11.79 | 2,028 |
| 2020-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2020-01-21 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 5,103 |
| 2020-01-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 447 |
| 2020-01-16 | $11.83 | $11.90 | $11.83 | $11.90 | $11.90 | 710 |
| 2020-01-15 | $12.00 | $12.05 | $11.86 | $11.86 | $11.86 | 5,782 |
| 2020-01-14 | $11.84 | $12.00 | $11.74 | $12.00 | $12.00 | 3,134 |
| 2020-01-13 | $12.00 | $12.00 | $11.65 | $11.86 | $11.86 | 4,187 |
| 2020-01-10 | $11.99 | $12.00 | $11.94 | $11.94 | $11.94 | 1,028 |
| 2020-01-09 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 1,909 |
| 2020-01-08 | $11.52 | $12.05 | $11.52 | $12.00 | $12.00 | 15,474 |
| 2020-01-07 | $11.62 | $12.00 | $11.39 | $11.39 | $11.39 | 12,418 |
| 2020-01-06 | $11.34 | $11.67 | $11.14 | $11.67 | $11.67 | 1,304 |
| 2020-01-03 | $11.60 | $11.60 | $11.32 | $11.32 | $11.32 | 538 |
| 2020-01-02 | $11.49 | $11.69 | $11.45 | $11.69 | $11.69 | 5,589 |
| 2019-12-31 | $11.42 | $11.45 | $11.36 | $11.45 | $11.45 | 9,175 |
| 2019-12-30 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 2,357 |
| 2019-12-27 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 601 |
| 2019-12-26 | $11.33 | $11.39 | $11.33 | $11.39 | $11.39 | 2,336 |
| 2019-12-24 | $11.31 | $11.31 | $11.21 | $11.21 | $11.21 | 3,783 |
| 2019-12-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,749 |
| 2019-12-20 | $11.13 | $11.50 | $11.13 | $11.50 | $11.50 | 5,818 |
| 2019-12-19 | $11.00 | $11.25 | $11.00 | $11.23 | $11.23 | 7,991 |
| 2019-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 41 |
| 2019-12-17 | $11.00 | $11.00 | $10.89 | $11.00 | $11.00 | 2,909 |
| 2019-12-16 | $11.16 | $11.16 | $11.13 | $11.14 | $11.14 | 850 |
| 2019-12-13 | $11.35 | $11.35 | $11.26 | $11.26 | $11.26 | 2,402 |
| 2019-12-12 | $11.22 | $11.22 | $11.10 | $11.16 | $11.16 | 2,205 |
| 2019-12-11 | $11.28 | $11.35 | $11.28 | $11.35 | $11.35 | 965 |
| 2019-12-10 | $11.25 | $11.35 | $11.25 | $11.35 | $11.35 | 3,860 |
| 2019-12-09 | $11.34 | $11.35 | $11.29 | $11.35 | $11.35 | 1,240 |
| 2019-12-06 | $11.34 | $11.48 | $11.30 | $11.30 | $11.30 | 5,299 |
| 2019-12-05 | $11.14 | $11.48 | $11.14 | $11.38 | $11.38 | 16,964 |
| 2019-12-04 | $11.01 | $11.20 | $11.01 | $11.08 | $11.08 | 6,432 |
| 2019-12-03 | $10.90 | $11.18 | $10.90 | $11.14 | $11.14 | 2,439 |
| 2019-12-02 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 11,965 |
| 2019-11-29 | $11.04 | $11.10 | $11.04 | $11.06 | $11.06 | 5,767 |
| 2019-11-27 | $11.04 | $11.10 | $11.04 | $11.07 | $11.07 | 7,608 |
| 2019-11-26 | $10.96 | $11.07 | $10.96 | $11.07 | $11.07 | 7,298 |
| 2019-11-25 | $10.94 | $11.10 | $10.94 | $11.09 | $11.09 | 9,213 |
| 2019-11-22 | $11.09 | $11.15 | $11.02 | $11.05 | $11.05 | 11,737 |
| 2019-11-21 | $11.09 | $11.15 | $11.09 | $11.15 | $11.15 | 2,453 |
| 2019-11-20 | $10.95 | $11.10 | $10.95 | $11.09 | $11.09 | 15,910 |
| 2019-11-19 | $10.99 | $11.18 | $10.90 | $11.03 | $11.03 | 15,314 |
| 2019-11-18 | $10.91 | $11.10 | $10.91 | $11.05 | $11.05 | 12,058 |
| 2019-11-15 | $10.69 | $11.01 | $10.69 | $11.00 | $11.00 | 17,185 |
| 2019-11-14 | $10.84 | $10.84 | $10.78 | $10.83 | $10.83 | 10,080 |
| 2019-11-13 | $10.68 | $10.79 | $10.68 | $10.79 | $10.79 | 743 |
| 2019-11-12 | $10.65 | $10.73 | $10.65 | $10.73 | $10.73 | 6,354 |
| 2019-11-11 | $10.60 | $10.60 | $10.49 | $10.60 | $10.60 | 2,681 |
| 2019-11-08 | $10.56 | $10.64 | $10.40 | $10.56 | $10.56 | 5,300 |
| 2019-11-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 17 |
| 2019-11-06 | $10.47 | $10.56 | $10.32 | $10.56 | $10.56 | 17,475 |
| 2019-11-05 | $10.29 | $10.45 | $10.27 | $10.45 | $10.45 | 5,449 |
| 2019-11-04 | $10.17 | $10.30 | $10.17 | $10.30 | $10.30 | 9,309 |
| 2019-11-01 | $10.21 | $10.29 | $10.20 | $10.21 | $10.21 | 5,102 |
| 2019-10-31 | $10.26 | $10.27 | $10.17 | $10.17 | $10.17 | 3,347 |
| 2019-10-30 | $10.19 | $10.20 | $10.17 | $10.17 | $10.17 | 3,922 |
| 2019-10-29 | $10.30 | $10.30 | $10.17 | $10.19 | $10.19 | 2,140 |
| 2019-10-28 | $10.29 | $10.29 | $10.18 | $10.18 | $10.18 | 4,887 |
| 2019-10-25 | $10.24 | $10.26 | $10.14 | $10.25 | $10.25 | 12,433 |
| 2019-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-23 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 1,443 |
| 2019-10-22 | $10.11 | $10.23 | $10.11 | $10.23 | $10.23 | 1,801 |
| 2019-10-21 | $10.21 | $10.21 | $10.11 | $10.11 | $10.11 | 9,039 |
| 2019-10-18 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 1,300 |
| 2019-10-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 30 |
| 2019-10-16 | $10.12 | $10.20 | $10.11 | $10.11 | $10.11 | 3,186 |
| 2019-10-15 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 406 |
| 2019-10-14 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 1,974 |
| 2019-10-11 | $10.24 | $10.24 | $10.15 | $10.17 | $10.17 | 7,012 |
| 2019-10-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,135 |
| 2019-10-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 187 |
| 2019-10-08 | $10.10 | $10.17 | $10.10 | $10.16 | $10.16 | 2,016 |
| 2019-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,351 |
| 2019-10-04 | $10.07 | $10.19 | $10.07 | $10.18 | $10.18 | 2,637 |
| 2019-10-03 | $10.08 | $10.20 | $10.06 | $10.07 | $10.07 | 17,020 |
| 2019-10-02 | $10.13 | $10.21 | $10.06 | $10.06 | $10.06 | 2,711 |
| 2019-10-01 | $10.11 | $10.22 | $10.11 | $10.14 | $10.14 | 1,821 |
| 2019-09-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-09-27 | $10.16 | $10.21 | $10.12 | $10.19 | $10.19 | 4,341 |
| 2019-09-26 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 1,359 |
| 2019-09-25 | $10.25 | $10.25 | $10.12 | $10.12 | $10.12 | 5,424 |
| 2019-09-24 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 1,592 |
| 2019-09-23 | $10.21 | $10.21 | $10.12 | $10.12 | $10.12 | 1,053 |
| 2019-09-20 | $10.10 | $10.21 | $10.10 | $10.21 | $10.21 | 1,775 |
| 2019-09-19 | $10.22 | $10.22 | $10.01 | $10.01 | $10.01 | 14,906 |
| 2019-09-18 | $10.20 | $10.22 | $10.11 | $10.11 | $10.11 | 10,683 |
| 2019-09-17 | $10.06 | $10.22 | $10.06 | $10.20 | $10.20 | 6,043 |
| 2019-09-16 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 1,320 |
| 2019-09-13 | $10.07 | $10.19 | $10.05 | $10.19 | $10.19 | 1,641 |
| 2019-09-12 | $10.11 | $10.12 | $10.04 | $10.12 | $10.12 | 27,524 |
| 2019-09-11 | $10.11 | $10.20 | $10.02 | $10.10 | $10.10 | 27,015 |
| 2019-09-10 | $10.11 | $10.20 | $10.11 | $10.16 | $10.16 | 2,050 |
| 2019-09-09 | $10.11 | $10.20 | $10.11 | $10.18 | $10.18 | 4,967 |
| 2019-09-06 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,957 |
| 2019-09-05 | $10.11 | $10.20 | $10.11 | $10.20 | $10.20 | 1,950 |
| 2019-09-04 | $10.02 | $10.18 | $10.02 | $10.14 | $10.14 | 10,992 |
| 2019-09-03 | $10.01 | $10.17 | $10.01 | $10.10 | $10.10 | 3,142 |
| 2019-08-30 | $10.09 | $10.17 | $10.09 | $10.17 | $10.17 | 821 |
| 2019-08-29 | $10.02 | $10.16 | $10.01 | $10.16 | $10.16 | 16,029 |
| 2019-08-28 | $10.05 | $10.06 | $10.02 | $10.02 | $10.02 | 14,730 |
| 2019-08-27 | $10.02 | $10.06 | $10.01 | $10.05 | $10.05 | 4,800 |
| 2019-08-26 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 2,650 |
| 2019-08-23 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 1,450 |
| 2019-08-22 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 3,750 |
| 2019-08-21 | $10.02 | $10.07 | $10.02 | $10.05 | $10.05 | 23,837 |
| 2019-08-20 | $9.94 | $10.14 | $9.94 | $10.00 | $10.00 | 11,490 |
| 2019-08-19 | $9.93 | $10.14 | $9.93 | $10.08 | $10.08 | 807 |
| 2019-08-16 | $9.92 | $10.09 | $9.92 | $9.95 | $9.95 | 3,110 |
| 2019-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,678 |
| 2019-08-14 | $9.95 | $10.15 | $9.95 | $9.95 | $9.95 | 3,926 |
| 2019-08-13 | $9.95 | $10.13 | $9.95 | $9.95 | $9.95 | 2,003 |
| 2019-08-12 | $9.91 | $10.04 | $9.91 | $9.95 | $9.95 | 13,801 |
| 2019-08-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 928 |
| 2019-08-08 | $10.09 | $10.17 | $9.95 | $9.95 | $9.95 | 3,052 |
| 2019-08-07 | $10.03 | $10.03 | $9.91 | $9.96 | $9.96 | 29,105 |
| 2019-08-06 | $10.02 | $10.07 | $10.02 | $10.02 | $10.02 | 1,990 |
| 2019-08-05 | $10.16 | $10.16 | $10.03 | $10.03 | $10.03 | 664 |
| 2019-08-02 | $10.06 | $10.09 | $10.06 | $10.06 | $10.06 | 1,176 |
| 2019-08-01 | $10.20 | $10.23 | $10.06 | $10.06 | $10.06 | 3,582 |
| 2019-07-31 | $10.24 | $10.24 | $10.05 | $10.05 | $10.05 | 3,086 |
| 2019-07-30 | $10.23 | $10.23 | $10.02 | $10.02 | $10.02 | 757 |
| 2019-07-29 | $9.96 | $10.20 | $9.96 | $10.00 | $10.00 | 2,698 |
| 2019-07-26 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 4,847 |
| 2019-07-25 | $9.95 | $9.99 | $9.95 | $9.95 | $9.95 | 5,440 |
| 2019-07-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 272 |
| 2019-07-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 354 |
| 2019-07-22 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 1,004 |
| 2019-07-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 12,940 |
| 2019-07-18 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 11,936 |
| 2019-07-17 | $9.91 | $10.00 | $9.91 | $9.95 | $9.95 | 21,763 |
| 2019-07-16 | $9.97 | $10.01 | $9.91 | $9.97 | $9.97 | 46,251 |
| 2019-07-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 800 |
| 2019-07-12 | $10.00 | $10.07 | $9.96 | $9.96 | $9.96 | 6,251 |
| 2019-07-11 | $10.09 | $10.09 | $9.99 | $9.99 | $9.99 | 511 |
| 2019-07-10 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 17,941 |
| 2019-07-09 | $10.01 | $10.01 | $9.94 | $9.95 | $9.95 | 1,369 |
| 2019-07-08 | $9.94 | $9.99 | $9.94 | $9.95 | $9.95 | 7,763 |
| 2019-07-05 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 6,217 |
| 2019-07-03 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 2,090 |
| 2019-07-02 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 833 |
| 2019-07-01 | $9.93 | $10.10 | $9.93 | $9.95 | $9.95 | 862 |
| 2019-06-28 | $10.02 | $10.19 | $9.93 | $9.93 | $9.93 | 17,025 |
| 2019-06-27 | $10.09 | $10.19 | $9.93 | $10.07 | $10.07 | 4,735 |
| 2019-06-26 | $9.95 | $10.07 | $9.93 | $10.07 | $10.07 | 1,736 |
| 2019-06-25 | $9.93 | $10.15 | $9.93 | $10.15 | $10.15 | 2,547 |
| 2019-06-24 | $9.98 | $10.06 | $9.98 | $10.06 | $10.06 | 568 |
| 2019-06-21 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 1,154 |
| 2019-06-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,077 |
| 2019-06-19 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 2,201 |
| 2019-06-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 39 |
| 2019-06-17 | $9.96 | $10.09 | $9.96 | $10.09 | $10.09 | 5,642 |
| 2019-06-14 | $10.01 | $10.05 | $10.01 | $10.04 | $10.04 | 1,920 |
| 2019-06-13 | $10.00 | $10.07 | $10.00 | $10.06 | $10.06 | 10,098 |
| 2019-06-12 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 2,368 |
| 2019-06-11 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 2,764 |
| 2019-06-10 | $9.83 | $9.98 | $9.83 | $9.90 | $9.90 | 3,709 |
| 2019-06-07 | $10.05 | $10.07 | $9.98 | $9.98 | $9.98 | 13,932 |
| 2019-06-06 | $10.02 | $10.10 | $10.00 | $10.10 | $10.10 | 2,106 |
| 2019-06-05 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 425 |
| 2019-06-04 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 5,485 |
| 2019-06-03 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 1,316 |
| 2019-05-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 684 |
| 2019-05-30 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 6,685 |
| 2019-05-29 | $10.04 | $10.04 | $10.00 | $10.04 | $10.04 | 1,309 |
| 2019-05-28 | $9.95 | $10.07 | $9.95 | $10.07 | $10.07 | 802 |
| 2019-05-24 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 751 |
| 2019-05-23 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 4,712 |
| 2019-05-22 | $10.06 | $10.19 | $10.00 | $10.07 | $10.07 | 12,913 |
| 2019-05-21 | $10.00 | $10.16 | $9.99 | $10.07 | $10.07 | 17,787 |
| 2019-05-20 | $10.05 | $10.19 | $10.05 | $10.19 | $10.19 | 427 |
| 2019-05-17 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 514 |
| 2019-05-16 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 561 |
| 2019-05-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 296 |
| 2019-05-14 | $10.33 | $10.35 | $10.22 | $10.22 | $10.22 | 301 |
| 2019-05-13 | $10.08 | $10.08 | $10.00 | $10.00 | $10.00 | 5,390 |
| 2019-05-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2019-05-09 | $10.17 | $10.33 | $10.17 | $10.33 | $10.33 | 610 |
| 2019-05-08 | $10.33 | $10.33 | $10.07 | $10.08 | $10.08 | 2,575 |
| 2019-05-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 44 |
| 2019-05-06 | $10.05 | $10.35 | $10.05 | $10.07 | $10.07 | 1,267 |
| 2019-05-03 | $10.20 | $10.28 | $10.14 | $10.14 | $10.14 | 1,418 |
| 2019-05-02 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 3,343 |
| 2019-05-01 | $10.15 | $10.23 | $10.08 | $10.23 | $10.23 | 24,335 |
| 2019-04-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-29 | $10.05 | $10.19 | $10.05 | $10.19 | $10.19 | 2,000 |
| 2019-04-26 | $10.13 | $10.26 | $10.05 | $10.26 | $10.26 | 16,837 |
| 2019-04-25 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 1,775 |
| 2019-04-24 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 6,353 |
| 2019-04-23 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 1,158 |
| 2019-04-22 | $10.05 | $10.08 | $10.05 | $10.07 | $10.07 | 4,060 |
| 2019-04-18 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 8,100 |
| 2019-04-17 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 7,371 |
| 2019-04-16 | $10.04 | $10.07 | $10.00 | $10.00 | $10.00 | 4,107 |
| 2019-04-15 | $10.05 | $10.10 | $10.01 | $10.04 | $10.04 | 1,977 |
| 2019-04-12 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 23,890 |
| 2019-04-11 | $10.15 | $10.19 | $9.99 | $10.10 | $10.10 | 4,584 |
| 2019-04-10 | $10.09 | $10.09 | $10.00 | $10.02 | $10.02 | 813 |
| 2019-04-09 | $10.18 | $10.20 | $9.82 | $10.20 | $10.20 | 17,699 |
| 2019-04-08 | $10.21 | $10.23 | $10.18 | $10.18 | $10.18 | 2,336 |
| 2019-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 500 |
| 2019-04-04 | $10.26 | $10.26 | $10.18 | $10.20 | $10.20 | 12,852 |
| 2019-04-03 | $10.26 | $10.38 | $10.26 | $10.31 | $10.31 | 1,025 |
| 2019-04-02 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 2,570 |
| 2019-04-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 608 |
| 2019-03-29 | $10.30 | $10.34 | $10.25 | $10.25 | $10.25 | 3,256 |
| 2019-03-28 | $10.26 | $10.28 | $10.25 | $10.28 | $10.28 | 584 |
| 2019-03-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-03-26 | $10.26 | $10.47 | $10.26 | $10.31 | $10.31 | 789 |
| 2019-03-25 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 1,190 |
| 2019-03-22 | $10.27 | $10.32 | $10.25 | $10.30 | $10.30 | 2,521 |
| 2019-03-21 | $10.35 | $10.44 | $10.27 | $10.27 | $10.27 | 793 |
| 2019-03-20 | $10.39 | $10.49 | $10.35 | $10.35 | $10.35 | 1,649 |
| 2019-03-19 | $10.54 | $10.60 | $10.50 | $10.60 | $10.60 | 4,582 |
| 2019-03-18 | $10.50 | $10.65 | $10.49 | $10.64 | $10.64 | 1,590 |
| 2019-03-15 | $10.45 | $10.55 | $10.32 | $10.55 | $10.55 | 9,011 |
| 2019-03-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 201 |
| 2019-03-13 | $10.30 | $10.57 | $10.27 | $10.40 | $10.40 | 6,645 |
| 2019-03-12 | $10.28 | $10.37 | $10.26 | $10.37 | $10.37 | 1,559 |
| 2019-03-11 | $10.63 | $10.63 | $10.31 | $10.31 | $10.31 | 2,711 |
| 2019-03-08 | $10.47 | $10.75 | $10.47 | $10.75 | $10.75 | 651 |
| 2019-03-07 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 3,819 |
| 2019-03-06 | $10.46 | $10.59 | $10.46 | $10.47 | $10.47 | 978 |
| 2019-03-05 | $10.59 | $10.69 | $10.47 | $10.47 | $10.47 | 3,515 |
| 2019-03-04 | $10.32 | $10.50 | $10.28 | $10.50 | $10.50 | 5,700 |
| 2019-03-01 | $10.28 | $10.30 | $10.25 | $10.30 | $10.30 | 7,773 |
| 2019-02-28 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 2,890 |
| 2019-02-27 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 3,217 |
| 2019-02-26 | $10.22 | $10.29 | $10.22 | $10.26 | $10.26 | 1,639 |
| 2019-02-25 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 9,922 |
| 2019-02-22 | $10.32 | $10.32 | $10.25 | $10.27 | $10.27 | 10,432 |
| 2019-02-21 | $10.28 | $10.31 | $10.25 | $10.25 | $10.25 | 3,656 |
| 2019-02-20 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 3,280 |
| 2019-02-19 | $10.19 | $10.37 | $10.19 | $10.26 | $10.26 | 3,171 |
| 2019-02-15 | $10.23 | $10.36 | $10.23 | $10.31 | $10.31 | 2,568 |
| 2019-02-14 | $10.18 | $10.37 | $10.18 | $10.25 | $10.25 | 1,880 |
| 2019-02-13 | $10.23 | $10.31 | $10.23 | $10.26 | $10.26 | 4,153 |
| 2019-02-12 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 1,061 |
| 2019-02-11 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 1,634 |
| 2019-02-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 767 |
| 2019-02-07 | $10.33 | $10.37 | $10.33 | $10.33 | $10.33 | 1,444 |
| 2019-02-06 | $10.35 | $10.40 | $10.35 | $10.39 | $10.39 | 5,634 |
| 2019-02-05 | $10.34 | $10.40 | $10.34 | $10.35 | $10.35 | 5,538 |
| 2019-02-04 | $10.61 | $10.65 | $10.51 | $10.51 | $10.51 | 7,056 |
| 2019-02-01 | $10.61 | $10.69 | $10.61 | $10.61 | $10.61 | 5,959 |
| 2019-01-31 | $10.63 | $10.74 | $10.62 | $10.69 | $10.69 | 6,490 |
| 2019-01-30 | $10.66 | $10.74 | $10.61 | $10.74 | $10.74 | 3,027 |
| 2019-01-29 | $10.77 | $10.90 | $10.73 | $10.80 | $10.80 | 4,917 |
| 2019-01-28 | $10.62 | $10.92 | $10.62 | $10.92 | $10.92 | 2,525 |
| 2019-01-25 | $10.91 | $10.99 | $10.70 | $10.70 | $10.70 | 12,460 |
| 2019-01-24 | $10.81 | $11.00 | $10.76 | $10.95 | $10.95 | 17,807 |
| 2019-01-23 | $10.62 | $10.90 | $10.62 | $10.79 | $10.79 | 31,241 |
| 2019-01-22 | $10.69 | $10.72 | $10.65 | $10.65 | $10.65 | 7,208 |
| 2019-01-18 | $10.77 | $10.96 | $10.61 | $10.86 | $10.86 | 5,592 |
| 2019-01-17 | $10.81 | $10.98 | $10.81 | $10.81 | $10.81 | 4,612 |
| 2019-01-16 | $10.80 | $10.90 | $10.65 | $10.89 | $10.89 | 6,656 |
| 2019-01-15 | $10.76 | $10.85 | $10.71 | $10.80 | $10.80 | 11,445 |
| 2019-01-14 | $10.65 | $10.87 | $10.65 | $10.81 | $10.81 | 21,994 |
| 2019-01-11 | $10.80 | $10.94 | $10.72 | $10.72 | $10.72 | 7,390 |
| 2019-01-10 | $10.66 | $10.95 | $10.66 | $10.82 | $10.82 | 16,802 |
| 2019-01-09 | $10.81 | $11.00 | $10.65 | $10.86 | $10.86 | 44,445 |
| 2019-01-08 | $10.81 | $11.10 | $10.81 | $11.04 | $11.04 | 1,619 |
| 2019-01-07 | $11.18 | $11.43 | $11.06 | $11.06 | $11.06 | 2,135 |
| 2019-01-04 | $10.80 | $11.39 | $10.80 | $10.99 | $10.99 | 3,595 |
| 2019-01-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 219 |
| 2019-01-02 | $11.49 | $11.55 | $11.32 | $11.55 | $11.55 | 2,170 |
| 2018-12-31 | $11.70 | $11.70 | $10.69 | $11.65 | $11.65 | 12,487 |
| 2018-12-28 | $10.49 | $11.22 | $10.49 | $10.99 | $10.99 | 18,671 |
| 2018-12-27 | $11.00 | $11.17 | $10.63 | $10.99 | $10.99 | 11,247 |
| 2018-12-26 | $11.05 | $11.35 | $11.00 | $11.02 | $11.02 | 26,422 |
| 2018-12-24 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 7,258 |
| 2018-12-21 | $10.94 | $11.05 | $10.94 | $11.00 | $11.00 | 22,572 |
| 2018-12-20 | $10.78 | $11.01 | $10.06 | $11.01 | $11.01 | 47,053 |
| 2018-12-19 | $10.81 | $10.87 | $10.80 | $10.80 | $10.80 | 869 |
| 2018-12-18 | $10.73 | $10.82 | $10.73 | $10.80 | $10.80 | 2,303 |
| 2018-12-17 | $10.79 | $10.79 | $10.75 | $10.75 | $10.75 | 1,953 |
| 2018-12-14 | $10.62 | $10.92 | $10.62 | $10.92 | $10.92 | 206 |
| 2018-12-13 | $10.68 | $10.68 | $10.62 | $10.63 | $10.63 | 4,070 |
| 2018-12-12 | $10.60 | $10.70 | $10.60 | $10.60 | $10.60 | 6,254 |
| 2018-12-11 | $10.63 | $10.72 | $10.60 | $10.60 | $10.60 | 9,408 |
| 2018-12-10 | $10.62 | $10.79 | $10.62 | $10.79 | $10.79 | 2,091 |
| 2018-12-07 | $10.60 | $10.97 | $10.60 | $10.62 | $10.62 | 5,340 |
| 2018-12-06 | $10.60 | $10.68 | $10.60 | $10.67 | $10.67 | 5,591 |
| 2018-12-04 | $10.90 | $10.91 | $10.61 | $10.67 | $10.67 | 10,649 |
| 2018-12-03 | $10.90 | $10.99 | $10.90 | $10.90 | $10.90 | 2,191 |
| 2018-11-30 | $10.97 | $11.00 | $10.95 | $10.95 | $10.95 | 4,440 |
| 2018-11-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
| 2018-11-28 | $10.94 | $11.00 | $10.63 | $10.64 | $10.64 | 10,222 |
| 2018-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2018-11-26 | $10.79 | $10.94 | $10.78 | $10.85 | $10.85 | 1,866 |
| 2018-11-23 | $10.63 | $10.80 | $10.60 | $10.80 | $10.80 | 10,218 |
| 2018-11-21 | $10.59 | $10.75 | $10.59 | $10.75 | $10.75 | 6,021 |
| 2018-11-20 | $10.60 | $10.75 | $10.60 | $10.69 | $10.69 | 2,345 |
| 2018-11-19 | $10.57 | $10.61 | $10.57 | $10.61 | $10.61 | 1,602 |
| 2018-11-16 | $10.65 | $10.74 | $10.65 | $10.74 | $10.74 | 1,683 |
| 2018-11-15 | $10.61 | $10.64 | $10.60 | $10.60 | $10.60 | 2,970 |
| 2018-11-14 | $10.60 | $10.65 | $10.60 | $10.64 | $10.64 | 2,209 |
| 2018-11-13 | $10.60 | $10.71 | $10.60 | $10.68 | $10.68 | 1,886 |
| 2018-11-12 | $10.51 | $10.68 | $10.51 | $10.56 | $10.56 | 2,906 |
| 2018-11-09 | $10.69 | $10.69 | $10.52 | $10.59 | $10.59 | 2,021 |
| 2018-11-08 | $10.72 | $10.74 | $10.72 | $10.74 | $10.74 | 1,364 |
| 2018-11-07 | $10.65 | $10.65 | $10.57 | $10.63 | $10.63 | 1,455 |
| 2018-11-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 50 |
| 2018-11-05 | $10.57 | $11.00 | $10.57 | $10.75 | $10.75 | 4,943 |
| 2018-11-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 191 |
| 2018-11-01 | $10.60 | $10.71 | $10.60 | $10.71 | $10.71 | 1,310 |
| 2018-10-31 | $10.35 | $10.94 | $10.35 | $10.57 | $10.57 | 7,427 |
| 2018-10-30 | $10.14 | $10.43 | $10.14 | $10.25 | $10.25 | 1,397 |
| 2018-10-29 | $10.66 | $10.73 | $10.60 | $10.62 | $10.62 | 8,002 |
| 2018-10-26 | $11.06 | $11.06 | $10.70 | $10.70 | $10.70 | 6,287 |
| 2018-10-25 | $11.42 | $11.42 | $11.06 | $11.06 | $11.06 | 1,153 |
| 2018-10-24 | $11.42 | $11.75 | $11.25 | $11.25 | $11.25 | 19,532 |
| 2018-10-23 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-10-22 | $11.41 | $11.59 | $11.41 | $11.46 | $11.46 | 745 |
| 2018-10-19 | $11.31 | $11.92 | $11.31 | $11.84 | $11.84 | 1,200 |
| 2018-10-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2018-10-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2018-10-16 | $11.59 | $11.82 | $11.59 | $11.82 | $11.82 | 13,249 |
| 2018-10-15 | $11.68 | $11.70 | $11.68 | $11.70 | $11.70 | 2,466 |
| 2018-10-12 | $11.75 | $11.79 | $11.52 | $11.52 | $11.52 | 15,102 |
| 2018-10-11 | $11.74 | $11.79 | $11.68 | $11.79 | $11.79 | 6,991 |
| 2018-10-10 | $11.68 | $11.83 | $11.68 | $11.75 | $11.75 | 12,663 |
| 2018-10-09 | $11.75 | $11.83 | $11.75 | $11.75 | $11.75 | 738 |
| 2018-10-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-10-05 | $11.74 | $11.77 | $11.71 | $11.75 | $11.75 | 17,329 |
| 2018-10-04 | $11.65 | $11.68 | $11.62 | $11.66 | $11.66 | 2,918 |
| 2018-10-03 | $11.51 | $11.74 | $11.51 | $11.74 | $11.74 | 1,410 |
| 2018-10-02 | $11.51 | $11.78 | $11.50 | $11.78 | $11.78 | 4,424 |
| 2018-10-01 | $11.43 | $11.75 | $11.43 | $11.75 | $11.75 | 3,511 |
| 2018-09-28 | $11.65 | $11.78 | $11.65 | $11.70 | $11.70 | 6,098 |
| 2018-09-27 | $11.69 | $11.78 | $11.60 | $11.75 | $11.75 | 4,042 |
| 2018-09-26 | $11.55 | $11.81 | $11.55 | $11.78 | $11.78 | 5,391 |
| 2018-09-25 | $11.55 | $11.59 | $11.55 | $11.55 | $11.55 | 8,049 |
| 2018-09-24 | $11.63 | $11.75 | $11.51 | $11.58 | $11.58 | 5,401 |
| 2018-09-21 | $11.65 | $11.69 | $11.60 | $11.60 | $11.60 | 20,367 |
| 2018-09-20 | $11.60 | $11.64 | $11.60 | $11.62 | $11.62 | 2,025 |
| 2018-09-19 | $11.64 | $11.64 | $11.51 | $11.60 | $11.60 | 26,491 |
| 2018-09-18 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 6,000 |
| 2018-09-17 | $11.61 | $11.61 | $11.59 | $11.59 | $11.59 | 6,007 |
| 2018-09-14 | $11.59 | $11.70 | $11.56 | $11.64 | $11.64 | 6,930 |
| 2018-09-13 | $11.55 | $11.62 | $11.55 | $11.55 | $11.55 | 3,924 |
| 2018-09-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,059 |
| 2018-09-11 | $11.72 | $11.72 | $11.45 | $11.60 | $11.60 | 10,793 |
| 2018-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,363 |
| 2018-09-07 | $11.35 | $11.57 | $11.30 | $11.57 | $11.57 | 5,100 |
| 2018-09-06 | $11.63 | $11.63 | $11.40 | $11.58 | $11.58 | 2,500 |
| 2018-09-05 | $11.64 | $11.65 | $11.55 | $11.64 | $11.64 | 3,732 |
| 2018-09-04 | $11.46 | $11.55 | $11.46 | $11.55 | $11.55 | 2,830 |
| 2018-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 655 |
| 2018-08-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 111 |
| 2018-08-29 | $11.54 | $11.54 | $11.50 | $11.51 | $11.51 | 8,104 |
| 2018-08-28 | $11.50 | $11.54 | $11.50 | $11.50 | $11.50 | 6,205 |
| 2018-08-27 | $11.50 | $11.52 | $11.50 | $11.50 | $11.50 | 4,700 |
| 2018-08-24 | $11.57 | $11.61 | $11.57 | $11.59 | $11.59 | 3,302 |
| 2018-08-23 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 24 |
| 2018-08-22 | $11.68 | $11.68 | $11.55 | $11.61 | $11.61 | 1,492 |
| 2018-08-21 | $11.63 | $11.66 | $11.50 | $11.50 | $11.50 | 3,715 |
| 2018-08-20 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 2,244 |
| 2018-08-17 | $11.50 | $11.56 | $11.50 | $11.56 | $11.56 | 2,128 |
| 2018-08-16 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 2,937 |
| 2018-08-15 | $11.55 | $11.55 | $11.43 | $11.43 | $11.43 | 2,230 |
| 2018-08-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 101 |
| 2018-08-13 | $11.69 | $11.69 | $11.65 | $11.65 | $11.65 | 641 |
| 2018-08-10 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 792 |
| 2018-08-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 291 |
| 2018-08-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 304 |
| 2018-08-07 | $11.65 | $11.65 | $11.63 | $11.63 | $11.63 | 419 |
| 2018-08-06 | $11.75 | $11.75 | $11.60 | $11.65 | $11.65 | 340 |
| 2018-08-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 271 |
| 2018-08-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2018-08-01 | $11.55 | $11.71 | $11.55 | $11.71 | $11.71 | 12,575 |
| 2018-07-31 | $11.47 | $11.56 | $11.47 | $11.55 | $11.55 | 1,040 |
| 2018-07-30 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1,054 |
| 2018-07-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 88 |
| 2018-07-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2018-07-25 | $11.55 | $11.71 | $11.55 | $11.70 | $11.70 | 2,204 |
| 2018-07-24 | $11.46 | $11.46 | $11.45 | $11.45 | $11.45 | 531 |
| 2018-07-23 | $11.65 | $11.67 | $11.64 | $11.66 | $11.66 | 3,840 |
| 2018-07-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 109 |
| 2018-07-19 | $11.88 | $11.88 | $11.46 | $11.46 | $11.46 | 763 |
| 2018-07-18 | $11.75 | $11.80 | $11.74 | $11.80 | $11.80 | 752 |
| 2018-07-17 | $11.62 | $11.73 | $11.53 | $11.73 | $11.73 | 726 |
| 2018-07-16 | $11.45 | $11.67 | $11.45 | $11.67 | $11.67 | 4,900 |
| 2018-07-13 | $11.46 | $11.56 | $11.40 | $11.43 | $11.43 | 13,164 |
| 2018-07-12 | $11.30 | $11.44 | $11.25 | $11.25 | $11.25 | 2,303 |
| 2018-07-11 | $11.25 | $11.44 | $11.25 | $11.39 | $11.39 | 1,122 |
| 2018-07-10 | $11.30 | $11.33 | $11.30 | $11.30 | $11.30 | 11,764 |
| 2018-07-09 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 1,564 |
| 2018-07-06 | $11.36 | $11.36 | $11.30 | $11.33 | $11.33 | 1,526 |
| 2018-07-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 123 |
| 2018-07-03 | $11.22 | $11.49 | $11.22 | $11.47 | $11.47 | 15,603 |
| 2018-07-02 | $11.20 | $11.25 | $11.15 | $11.25 | $11.25 | 8,845 |
| 2018-06-29 | $10.96 | $11.21 | $10.91 | $11.11 | $11.11 | 11,388 |
| 2018-06-28 | $10.93 | $10.95 | $10.90 | $10.92 | $10.92 | 2,135 |
| 2018-06-27 | $10.82 | $10.90 | $10.80 | $10.85 | $10.85 | 8,241 |
| 2018-06-26 | $10.56 | $10.95 | $10.53 | $10.94 | $10.94 | 26,834 |
| 2018-06-25 | $10.64 | $10.77 | $10.58 | $10.59 | $10.59 | 9,911 |
| 2018-06-22 | $10.90 | $10.90 | $10.57 | $10.70 | $10.70 | 10,700 |
| 2018-06-21 | $11.00 | $11.00 | $10.65 | $10.92 | $10.92 | 5,517 |
| 2018-06-20 | $11.20 | $11.22 | $11.11 | $11.11 | $11.11 | 14,637 |
| 2018-06-19 | $11.19 | $11.25 | $11.19 | $11.22 | $11.22 | 2,359 |
| 2018-06-18 | $11.24 | $11.24 | $11.21 | $11.21 | $11.21 | 735 |
| 2018-06-15 | $11.19 | $11.24 | $11.19 | $11.24 | $11.24 | 2,420 |
| 2018-06-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 111 |
| 2018-06-13 | $11.24 | $11.24 | $11.18 | $11.18 | $11.18 | 1,157 |
| 2018-06-12 | $11.17 | $11.25 | $11.16 | $11.16 | $11.16 | 2,901 |
| 2018-06-11 | $11.23 | $11.23 | $11.20 | $11.21 | $11.21 | 2,150 |
| 2018-06-08 | $11.25 | $11.25 | $11.23 | $11.23 | $11.23 | 2,960 |
| 2018-06-07 | $11.22 | $11.25 | $11.22 | $11.25 | $11.25 | 2,025 |
| 2018-06-06 | $11.23 | $11.25 | $11.22 | $11.22 | $11.22 | 5,560 |
| 2018-06-05 | $11.18 | $11.24 | $11.18 | $11.24 | $11.24 | 17,635 |
| 2018-06-04 | $11.22 | $11.24 | $11.18 | $11.21 | $11.21 | 15,347 |
| 2018-06-01 | $11.25 | $11.25 | $11.22 | $11.24 | $11.24 | 10,228 |
| 2018-05-31 | $11.22 | $11.25 | $11.22 | $11.23 | $11.23 | 5,369 |
| 2018-05-30 | $11.25 | $11.30 | $11.22 | $11.22 | $11.22 | 6,075 |
| 2018-05-29 | $11.22 | $11.27 | $11.22 | $11.25 | $11.25 | 4,777 |
| 2018-05-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 73 |
| 2018-05-24 | $11.25 | $11.25 | $11.22 | $11.23 | $11.23 | 1,333 |
| 2018-05-23 | $11.24 | $11.41 | $11.22 | $11.28 | $11.28 | 8,457 |
| 2018-05-22 | $11.23 | $11.24 | $11.23 | $11.23 | $11.23 | 2,400 |
| 2018-05-21 | $11.25 | $11.37 | $11.22 | $11.22 | $11.22 | 2,633 |
| 2018-05-18 | $11.20 | $11.28 | $11.20 | $11.26 | $11.26 | 2,979 |
| 2018-05-17 | $11.25 | $11.27 | $11.15 | $11.26 | $11.26 | 6,204 |
| 2018-05-16 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 8,576 |
| 2018-05-15 | $11.25 | $11.32 | $11.24 | $11.24 | $11.24 | 15,761 |
| 2018-05-14 | $11.26 | $11.28 | $11.25 | $11.25 | $11.25 | 3,558 |
| 2018-05-11 | $11.27 | $11.44 | $11.27 | $11.44 | $11.44 | 856 |
| 2018-05-10 | $11.33 | $11.42 | $11.26 | $11.26 | $11.26 | 3,279 |
| 2018-05-09 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 4,001 |
| 2018-05-08 | $11.27 | $11.33 | $11.27 | $11.33 | $11.33 | 732 |
| 2018-05-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-05-04 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 3,097 |
| 2018-05-03 | $11.52 | $11.56 | $11.50 | $11.50 | $11.50 | 2,605 |
| 2018-05-02 | $11.36 | $11.48 | $11.35 | $11.35 | $11.35 | 3,820 |
| 2018-05-01 | $11.22 | $11.35 | $11.22 | $11.22 | $11.22 | 6,423 |
| 2018-04-30 | $11.25 | $11.27 | $11.22 | $11.22 | $11.22 | 6,516 |
| 2018-04-27 | $11.24 | $11.24 | $11.22 | $11.22 | $11.22 | 2,231 |
| 2018-04-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 457 |
| 2018-04-25 | $11.22 | $11.36 | $11.22 | $11.23 | $11.23 | 3,245 |
| 2018-04-24 | $11.50 | $11.50 | $11.23 | $11.23 | $11.23 | 3,983 |
| 2018-04-23 | $11.35 | $11.37 | $11.35 | $11.37 | $11.37 | 305 |
| 2018-04-20 | $11.31 | $11.35 | $11.31 | $11.31 | $11.31 | 902 |
| 2018-04-19 | $11.27 | $11.29 | $11.26 | $11.26 | $11.26 | 1,399 |
| 2018-04-18 | $11.25 | $11.25 | $11.22 | $11.22 | $11.22 | 12,437 |
| 2018-04-17 | $11.25 | $11.30 | $11.22 | $11.24 | $11.24 | 16,919 |
| 2018-04-16 | $11.24 | $11.30 | $11.24 | $11.30 | $11.30 | 803 |
| 2018-04-13 | $11.46 | $11.46 | $11.31 | $11.31 | $11.31 | 1,199 |
| 2018-04-12 | $11.46 | $11.48 | $11.32 | $11.48 | $11.48 | 11,294 |
| 2018-04-11 | $11.39 | $11.39 | $11.23 | $11.23 | $11.23 | 2,110 |
| 2018-04-10 | $11.28 | $11.28 | $11.21 | $11.21 | $11.21 | 4,001 |
| 2018-04-09 | $11.26 | $11.40 | $11.22 | $11.22 | $11.22 | 1,700 |
| 2018-04-06 | $11.29 | $11.29 | $11.25 | $11.25 | $11.25 | 646 |
| 2018-04-05 | $11.30 | $11.48 | $11.30 | $11.48 | $11.48 | 359 |
| 2018-04-04 | $11.29 | $11.29 | $11.24 | $11.24 | $11.24 | 354 |
| 2018-04-03 | $11.24 | $11.45 | $11.23 | $11.23 | $11.23 | 944 |
| 2018-04-02 | $11.22 | $11.50 | $11.21 | $11.21 | $11.21 | 19,852 |
| 2018-03-29 | $11.24 | $11.36 | $11.24 | $11.36 | $11.36 | 453 |
| 2018-03-28 | $11.27 | $11.27 | $11.22 | $11.25 | $11.25 | 1,982 |
| 2018-03-27 | $11.26 | $11.48 | $11.25 | $11.30 | $11.30 | 848 |
| 2018-03-26 | $11.37 | $11.50 | $11.36 | $11.38 | $11.38 | 1,024 |
| 2018-03-23 | $11.38 | $11.72 | $11.32 | $11.51 | $11.51 | 2,704 |
| 2018-03-22 | $11.27 | $11.31 | $11.27 | $11.31 | $11.31 | 322 |
| 2018-03-21 | $11.30 | $11.50 | $11.20 | $11.40 | $11.40 | 25,867 |
| 2018-03-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 114 |
| 2018-03-19 | $11.42 | $11.45 | $11.39 | $11.39 | $11.39 | 2,221 |
| 2018-03-16 | $11.32 | $11.45 | $11.32 | $11.45 | $11.45 | 1,869 |
| 2018-03-15 | $11.25 | $11.35 | $11.25 | $11.35 | $11.35 | 933 |
| 2018-03-14 | $11.46 | $11.46 | $11.27 | $11.27 | $11.27 | 496 |
| 2018-03-13 | $11.30 | $11.46 | $11.29 | $11.44 | $11.44 | 6,701 |
| 2018-03-12 | $11.20 | $11.29 | $11.05 | $11.25 | $11.25 | 3,977 |
| 2018-03-09 | $11.21 | $11.45 | $11.20 | $11.20 | $11.20 | 451 |
| 2018-03-08 | $11.30 | $11.42 | $11.16 | $11.29 | $11.29 | 13,077 |
| 2018-03-07 | $11.48 | $11.48 | $11.26 | $11.26 | $11.26 | 2,146 |
| 2018-03-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 336 |
| 2018-03-05 | $11.15 | $11.48 | $11.15 | $11.33 | $11.33 | 7,151 |
| 2018-03-02 | $11.22 | $11.22 | $11.05 | $11.19 | $11.19 | 12,912 |
| 2018-03-01 | $11.41 | $11.41 | $11.27 | $11.29 | $11.29 | 5,396 |
| 2018-02-28 | $11.44 | $11.50 | $11.44 | $11.50 | $11.50 | 920 |
| 2018-02-27 | $11.28 | $11.36 | $11.27 | $11.35 | $11.35 | 9,285 |
| 2018-02-26 | $11.17 | $11.22 | $11.11 | $11.18 | $11.18 | 40,697 |
| 2018-02-23 | $11.30 | $11.51 | $10.95 | $11.14 | $11.14 | 9,781 |
| 2018-02-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-02-21 | $11.40 | $11.40 | $11.24 | $11.25 | $11.25 | 2,936 |
| 2018-02-20 | $11.44 | $11.44 | $11.24 | $11.24 | $11.24 | 820 |
| 2018-02-16 | $11.31 | $11.37 | $11.29 | $11.30 | $11.30 | 5,945 |
| 2018-02-15 | $11.50 | $11.50 | $11.23 | $11.33 | $11.33 | 3,210 |
| 2018-02-14 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 149 |
| 2018-02-13 | $11.74 | $11.74 | $11.23 | $11.64 | $11.64 | 3,740 |
| 2018-02-12 | $11.15 | $11.50 | $11.15 | $11.40 | $11.40 | 2,848 |
| 2018-02-09 | $11.20 | $11.60 | $10.99 | $11.60 | $11.60 | 8,117 |
| 2018-02-08 | $11.29 | $11.35 | $11.25 | $11.29 | $11.29 | 6,599 |
| 2018-02-07 | $11.03 | $11.26 | $11.03 | $11.25 | $11.25 | 5,833 |
| 2018-02-06 | $11.09 | $11.32 | $11.03 | $11.31 | $11.31 | 10,113 |
| 2018-02-05 | $11.20 | $11.21 | $11.06 | $11.07 | $11.07 | 20,417 |
| 2018-02-02 | $11.71 | $11.72 | $11.20 | $11.20 | $11.20 | 36,241 |
| 2018-02-01 | $11.91 | $11.92 | $11.69 | $11.73 | $11.73 | 9,265 |
| 2018-01-31 | $11.94 | $11.94 | $11.90 | $11.91 | $11.91 | 1,041 |
| 2018-01-30 | $11.91 | $12.05 | $11.91 | $12.05 | $12.05 | 1,318 |
| 2018-01-29 | $11.92 | $11.97 | $11.90 | $11.92 | $11.92 | 14,864 |
| 2018-01-26 | $12.12 | $12.26 | $12.07 | $12.07 | $12.07 | 2,824 |
| 2018-01-25 | $12.00 | $12.27 | $12.00 | $12.07 | $12.07 | 4,326 |
| 2018-01-24 | $11.93 | $12.23 | $11.93 | $12.18 | $12.18 | 1,866 |
| 2018-01-23 | $12.00 | $12.51 | $12.00 | $12.13 | $12.13 | 11,921 |
| 2018-01-22 | $11.50 | $12.25 | $11.49 | $11.92 | $11.92 | 20,323 |
| 2018-01-19 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 5,461 |
| 2018-01-18 | $11.34 | $11.49 | $11.34 | $11.42 | $11.42 | 15,533 |
| 2018-01-17 | $11.39 | $11.44 | $11.35 | $11.37 | $11.37 | 37,914 |
| 2018-01-16 | $11.48 | $11.48 | $11.35 | $11.39 | $11.39 | 11,372 |
| 2018-01-12 | $11.30 | $11.46 | $11.30 | $11.46 | $11.46 | 7,099 |
| 2018-01-11 | $11.50 | $11.50 | $11.28 | $11.29 | $11.29 | 17,819 |
| 2018-01-10 | $11.45 | $11.52 | $11.43 | $11.50 | $11.50 | 7,750 |
| 2018-01-09 | $11.52 | $11.52 | $11.45 | $11.48 | $11.48 | 9,592 |
| 2018-01-08 | $11.62 | $11.63 | $11.46 | $11.57 | $11.57 | 19,749 |
| 2018-01-05 | $11.77 | $11.78 | $11.66 | $11.70 | $11.70 | 7,164 |
| 2018-01-04 | $11.81 | $11.81 | $11.70 | $11.80 | $11.80 | 3,115 |
| 2018-01-03 | $11.80 | $11.80 | $11.78 | $11.79 | $11.79 | 3,104 |
| 2018-01-02 | $11.60 | $11.75 | $11.60 | $11.73 | $11.73 | 3,102 |
| 2017-12-29 | $11.86 | $11.88 | $11.60 | $11.60 | $11.60 | 8,181 |
| 2017-12-28 | $11.73 | $12.03 | $11.73 | $11.85 | $11.85 | 3,758 |
| 2017-12-27 | $12.06 | $12.06 | $11.70 | $11.87 | $11.87 | 17,380 |
| 2017-12-26 | $12.00 | $12.00 | $11.84 | $11.88 | $11.88 | 3,852 |
| 2017-12-22 | $11.79 | $11.90 | $11.79 | $11.90 | $11.90 | 897 |
| 2017-12-21 | $11.80 | $11.97 | $11.79 | $11.96 | $11.96 | 5,931 |
| 2017-12-20 | $12.00 | $12.10 | $11.83 | $11.84 | $11.84 | 6,643 |
| 2017-12-19 | $12.03 | $12.14 | $12.00 | $12.02 | $12.02 | 1,958 |
| 2017-12-18 | $12.10 | $12.14 | $12.00 | $12.14 | $12.14 | 21,220 |
| 2017-12-15 | $12.45 | $12.45 | $11.93 | $12.15 | $12.15 | 7,807 |
| 2017-12-14 | $11.89 | $12.09 | $11.78 | $12.00 | $12.00 | 12,885 |
| 2017-12-13 | $11.87 | $12.14 | $11.87 | $11.90 | $11.90 | 6,902 |
| 2017-12-12 | $12.12 | $12.20 | $11.87 | $11.88 | $11.88 | 6,304 |
| 2017-12-11 | $12.49 | $12.49 | $12.12 | $12.12 | $12.12 | 3,758 |
| 2017-12-08 | $11.98 | $12.23 | $11.93 | $12.13 | $12.13 | 4,300 |
| 2017-12-07 | $12.04 | $12.04 | $11.75 | $11.98 | $11.98 | 24,963 |
| 2017-12-06 | $12.18 | $12.18 | $12.04 | $12.04 | $12.04 | 6,149 |
| 2017-12-05 | $12.30 | $12.30 | $12.15 | $12.15 | $12.15 | 4,323 |
| 2017-12-04 | $12.35 | $12.49 | $12.27 | $12.29 | $12.29 | 8,494 |
| 2017-12-01 | $12.54 | $12.65 | $12.35 | $12.37 | $12.37 | 3,651 |
| 2017-11-30 | $12.81 | $12.81 | $12.58 | $12.73 | $12.73 | 923 |
| 2017-11-29 | $12.85 | $12.85 | $12.71 | $12.85 | $12.85 | 1,779 |
| 2017-11-28 | $12.93 | $12.93 | $12.75 | $12.75 | $12.75 | 2,810 |
| 2017-11-27 | $12.96 | $12.96 | $12.93 | $12.94 | $12.94 | 653 |
| 2017-11-24 | $12.96 | $13.00 | $12.77 | $13.00 | $13.00 | 2,725 |
| 2017-11-22 | $12.78 | $12.96 | $12.76 | $12.96 | $12.96 | 7,093 |
| 2017-11-21 | $12.37 | $12.70 | $12.32 | $12.50 | $12.50 | 14,926 |
| 2017-11-20 | $12.52 | $12.55 | $12.44 | $12.44 | $12.44 | 4,099 |
| 2017-11-17 | $12.47 | $12.53 | $12.47 | $12.50 | $12.50 | 2,330 |
| 2017-11-16 | $12.59 | $12.60 | $12.57 | $12.57 | $12.57 | 2,501 |
| 2017-11-15 | $12.54 | $12.89 | $12.48 | $12.70 | $12.70 | 1,213 |
| 2017-11-14 | $12.52 | $12.62 | $12.47 | $12.62 | $12.62 | 3,521 |
| 2017-11-13 | $12.54 | $12.58 | $12.50 | $12.55 | $12.55 | 8,551 |
| 2017-11-10 | $12.80 | $12.81 | $12.68 | $12.75 | $12.75 | 2,358 |
| 2017-11-09 | $12.75 | $12.88 | $12.54 | $12.88 | $12.88 | 12,594 |
| 2017-11-08 | $12.81 | $12.81 | $12.77 | $12.77 | $12.77 | 4,315 |
| 2017-11-07 | $13.05 | $13.05 | $12.89 | $12.89 | $12.89 | 8,991 |
| 2017-11-06 | $13.14 | $13.14 | $13.08 | $13.09 | $13.09 | 1,831 |
| 2017-11-03 | $13.14 | $13.18 | $13.13 | $13.13 | $13.13 | 1,827 |
| 2017-11-02 | $13.21 | $13.21 | $13.20 | $13.20 | $13.20 | 1,767 |
| 2017-11-01 | $13.25 | $13.29 | $13.22 | $13.28 | $13.28 | 508 |
| 2017-10-31 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 300 |
| 2017-10-30 | $13.10 | $13.21 | $13.08 | $13.12 | $13.12 | 12,238 |
| 2017-10-27 | $13.06 | $13.17 | $13.06 | $13.11 | $13.11 | 3,312 |
| 2017-10-26 | $13.20 | $13.22 | $13.14 | $13.22 | $13.22 | 14,561 |
| 2017-10-25 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 81 |
| 2017-10-24 | $13.12 | $13.28 | $13.12 | $13.24 | $13.24 | 1,101 |
| 2017-10-23 | $13.26 | $13.30 | $13.09 | $13.12 | $13.12 | 3,564 |
| 2017-10-20 | $13.27 | $13.29 | $13.27 | $13.29 | $13.29 | 517 |
| 2017-10-19 | $13.06 | $13.29 | $13.06 | $13.20 | $13.20 | 4,784 |
| 2017-10-18 | $13.18 | $13.18 | $13.16 | $13.17 | $13.17 | 2,483 |
| 2017-10-17 | $13.19 | $13.20 | $13.09 | $13.18 | $13.18 | 4,837 |
| 2017-10-16 | $13.10 | $13.19 | $13.00 | $13.04 | $13.04 | 8,577 |
| 2017-10-13 | $13.10 | $13.10 | $13.04 | $13.04 | $13.04 | 452 |
| 2017-10-12 | $12.95 | $13.19 | $12.95 | $13.08 | $13.08 | 3,521 |
| 2017-10-11 | $12.86 | $12.95 | $12.82 | $12.95 | $12.95 | 12,405 |
| 2017-10-10 | $13.18 | $13.18 | $12.75 | $12.96 | $12.96 | 9,794 |
| 2017-10-09 | $13.06 | $13.10 | $13.06 | $13.10 | $13.10 | 2,307 |
| 2017-10-06 | $13.09 | $13.20 | $12.92 | $13.03 | $13.03 | 29,983 |
| 2017-10-05 | $13.32 | $13.32 | $13.09 | $13.09 | $13.09 | 8,952 |
| 2017-10-04 | $13.30 | $13.40 | $13.30 | $13.31 | $13.31 | 4,232 |
| 2017-10-03 | $13.37 | $13.43 | $13.30 | $13.33 | $13.33 | 1,884 |
| 2017-10-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 116 |
| 2017-09-29 | $13.64 | $13.64 | $13.42 | $13.49 | $13.49 | 1,881 |
| 2017-09-28 | $13.60 | $13.60 | $13.45 | $13.45 | $13.45 | 298 |
| 2017-09-27 | $13.68 | $13.68 | $13.60 | $13.64 | $13.64 | 3,700 |
| 2017-09-26 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2 |
| 2017-09-25 | $13.38 | $13.91 | $13.33 | $13.58 | $13.58 | 4,139 |
| 2017-09-22 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 1,685 |
| 2017-09-21 | $13.33 | $13.37 | $13.33 | $13.36 | $13.36 | 3,317 |
| 2017-09-20 | $13.53 | $13.53 | $13.24 | $13.37 | $13.37 | 6,963 |
| 2017-09-19 | $13.48 | $13.53 | $13.28 | $13.53 | $13.53 | 3,610 |
| 2017-09-18 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 5,103 |
| 2017-09-15 | $13.32 | $13.39 | $13.12 | $13.39 | $13.39 | 6,139 |
| 2017-09-14 | $13.36 | $13.36 | $13.12 | $13.17 | $13.17 | 894 |
| 2017-09-13 | $13.33 | $13.33 | $12.95 | $13.12 | $13.12 | 1,341 |
| 2017-09-12 | $12.58 | $12.88 | $12.57 | $12.78 | $12.78 | 17,936 |
| 2017-09-11 | $12.58 | $12.58 | $12.56 | $12.58 | $12.58 | 15,174 |
| 2017-09-08 | $12.05 | $12.58 | $12.00 | $12.56 | $12.56 | 63,981 |
| 2017-09-07 | $12.36 | $12.39 | $12.05 | $12.10 | $12.10 | 5,260 |
| 2017-09-06 | $12.40 | $12.40 | $12.33 | $12.36 | $12.36 | 5,562 |
| 2017-09-05 | $12.40 | $12.48 | $12.33 | $12.37 | $12.37 | 6,144 |
| 2017-09-01 | $12.52 | $12.58 | $12.33 | $12.35 | $12.35 | 19,073 |
| 2017-08-31 | $12.56 | $12.58 | $12.50 | $12.50 | $12.50 | 12,006 |
| 2017-08-30 | $12.59 | $12.59 | $12.50 | $12.54 | $12.54 | 17,089 |
| 2017-08-29 | $12.79 | $12.79 | $12.55 | $12.58 | $12.58 | 11,401 |
| 2017-08-28 | $12.81 | $12.90 | $12.81 | $12.86 | $12.86 | 2,171 |
| 2017-08-25 | $12.81 | $12.87 | $12.80 | $12.86 | $12.86 | 4,626 |
| 2017-08-24 | $12.88 | $12.98 | $12.81 | $12.96 | $12.96 | 3,456 |
| 2017-08-23 | $12.96 | $12.98 | $12.80 | $12.98 | $12.98 | 3,343 |
| 2017-08-22 | $12.80 | $12.80 | $12.67 | $12.80 | $12.80 | 4,504 |
| 2017-08-21 | $12.54 | $12.80 | $12.54 | $12.80 | $12.80 | 13,830 |
| 2017-08-18 | $12.67 | $12.73 | $12.62 | $12.67 | $12.67 | 5,340 |
| 2017-08-17 | $12.79 | $12.79 | $12.51 | $12.63 | $12.63 | 8,256 |
| 2017-08-16 | $12.83 | $12.84 | $12.75 | $12.79 | $12.79 | 15,734 |
| 2017-08-15 | $12.88 | $12.89 | $12.75 | $12.75 | $12.75 | 9,857 |
| 2017-08-14 | $12.99 | $12.99 | $12.90 | $12.90 | $12.90 | 5,665 |
| 2017-08-11 | $12.98 | $12.98 | $12.90 | $12.95 | $12.95 | 5,468 |
| 2017-08-10 | $13.09 | $13.09 | $12.85 | $12.85 | $12.85 | 7,773 |
| 2017-08-09 | $13.18 | $13.18 | $13.00 | $13.10 | $13.10 | 5,545 |
| 2017-08-08 | $13.13 | $13.19 | $13.10 | $13.15 | $13.15 | 2,634 |
| 2017-08-07 | $13.10 | $13.11 | $13.10 | $13.10 | $13.10 | 1,894 |
| 2017-08-04 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 15 |
| 2017-08-03 | $13.16 | $13.16 | $13.00 | $13.06 | $13.06 | 4,848 |
| 2017-08-02 | $13.00 | $13.19 | $12.95 | $13.13 | $13.13 | 11,521 |
| 2017-08-01 | $13.02 | $13.02 | $13.00 | $13.02 | $13.02 | 13,024 |
| 2017-07-31 | $13.00 | $13.17 | $13.00 | $13.01 | $13.01 | 3,014 |
| 2017-07-28 | $13.06 | $13.18 | $13.06 | $13.18 | $13.18 | 3,297 |
| 2017-07-27 | $13.12 | $13.12 | $12.95 | $13.06 | $13.06 | 47,100 |
| 2017-07-26 | $13.15 | $13.15 | $13.11 | $13.12 | $13.12 | 9,212 |
| 2017-07-25 | $13.31 | $13.34 | $13.10 | $13.15 | $13.15 | 2,223 |
| 2017-07-24 | $13.39 | $13.39 | $13.15 | $13.20 | $13.20 | 4,925 |
| 2017-07-21 | $13.23 | $13.37 | $13.12 | $13.37 | $13.37 | 1,675 |
| 2017-07-20 | $13.27 | $13.27 | $13.16 | $13.16 | $13.16 | 12,567 |
| 2017-07-19 | $13.40 | $13.40 | $13.35 | $13.36 | $13.36 | 1,948 |
| 2017-07-18 | $13.42 | $13.43 | $13.38 | $13.40 | $13.40 | 2,268 |
| 2017-07-17 | $13.30 | $13.49 | $13.30 | $13.49 | $13.49 | 6,888 |
| 2017-07-14 | $13.30 | $13.35 | $13.30 | $13.30 | $13.30 | 1,861 |
| 2017-07-13 | $13.70 | $13.70 | $13.31 | $13.31 | $13.31 | 1,161 |
| 2017-07-12 | $13.65 | $13.85 | $13.52 | $13.52 | $13.52 | 1,953 |
| 2017-07-11 | $13.58 | $13.59 | $13.34 | $13.34 | $13.34 | 6,545 |
| 2017-07-10 | $14.00 | $14.00 | $13.73 | $13.73 | $13.73 | 2,900 |
| 2017-07-07 | $13.79 | $13.98 | $13.79 | $13.98 | $13.98 | 449 |
| 2017-07-06 | $13.96 | $13.96 | $13.65 | $13.75 | $13.75 | 3,369 |
| 2017-07-05 | $13.73 | $13.76 | $13.60 | $13.61 | $13.61 | 4,388 |
| 2017-07-03 | $14.00 | $14.00 | $13.64 | $13.64 | $13.64 | 2,584 |
| 2017-06-30 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 100 |
| 2017-06-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 127 |
| 2017-06-28 | $13.46 | $13.87 | $13.46 | $13.47 | $13.47 | 2,423 |
| 2017-06-27 | $13.72 | $13.96 | $13.71 | $13.71 | $13.71 | 697 |
| 2017-06-26 | $14.11 | $14.11 | $13.52 | $13.55 | $13.55 | 12,249 |
| 2017-06-23 | $13.56 | $14.47 | $13.50 | $14.19 | $14.19 | 19,234 |
| 2017-06-22 | $13.60 | $13.84 | $13.17 | $13.43 | $13.43 | 10,749 |
| 2017-06-21 | $13.82 | $13.82 | $13.65 | $13.71 | $13.71 | 2,112 |
| 2017-06-20 | $13.70 | $13.93 | $13.63 | $13.73 | $13.73 | 4,503 |
| 2017-06-19 | $13.25 | $13.90 | $13.25 | $13.74 | $13.74 | 41,333 |
| 2017-06-16 | $14.23 | $14.75 | $13.02 | $13.02 | $13.02 | 104,922 |
| 2017-06-15 | $14.75 | $14.75 | $14.27 | $14.27 | $14.27 | 17,199 |
| 2017-06-14 | $14.30 | $14.90 | $14.25 | $14.89 | $14.89 | 25,396 |
| 2017-06-13 | $14.90 | $14.90 | $14.01 | $14.68 | $14.68 | 44,401 |
| 2017-06-12 | $13.77 | $15.00 | $13.77 | $14.96 | $14.96 | 39,756 |
| 2017-06-09 | $13.69 | $13.76 | $13.61 | $13.75 | $13.75 | 14,563 |
| 2017-06-08 | $13.50 | $13.59 | $13.50 | $13.56 | $13.56 | 9,539 |
| 2017-06-07 | $13.54 | $13.54 | $13.22 | $13.44 | $13.44 | 5,835 |
| 2017-06-06 | $13.15 | $13.71 | $13.11 | $13.45 | $13.45 | 44,159 |
| 2017-06-05 | $13.07 | $13.20 | $13.07 | $13.15 | $13.15 | 27,044 |
| 2017-06-02 | $13.15 | $13.15 | $13.04 | $13.07 | $13.07 | 5,353 |
| 2017-06-01 | $13.04 | $13.07 | $13.04 | $13.05 | $13.05 | 9,788 |
| 2017-05-31 | $13.14 | $13.14 | $13.04 | $13.05 | $13.05 | 8,654 |
| 2017-05-30 | $13.15 | $13.15 | $13.03 | $13.04 | $13.04 | 23,460 |
| 2017-05-26 | $13.05 | $13.10 | $13.02 | $13.05 | $13.05 | 19,357 |
| 2017-05-25 | $13.04 | $13.05 | $13.01 | $13.05 | $13.05 | 48,727 |
| 2017-05-24 | $13.10 | $13.10 | $13.00 | $13.04 | $13.04 | 12,673 |
| 2017-05-23 | $13.10 | $13.10 | $13.01 | $13.08 | $13.08 | 25,554 |
| 2017-05-22 | $13.00 | $13.08 | $13.00 | $13.06 | $13.06 | 33,756 |
| 2017-05-19 | $13.03 | $13.05 | $13.00 | $13.05 | $13.05 | 60,077 |
| 2017-05-18 | $13.01 | $13.05 | $13.00 | $13.03 | $13.03 | 29,631 |
| 2017-05-17 | $13.09 | $13.15 | $13.00 | $13.05 | $13.05 | 20,109 |
| 2017-05-16 | $13.03 | $13.14 | $13.03 | $13.03 | $13.03 | 19,432 |
| 2017-05-15 | $13.00 | $13.06 | $13.00 | $13.03 | $13.03 | 73,362 |
| 2017-05-12 | $13.15 | $13.15 | $13.05 | $13.08 | $13.08 | 35,748 |
| 2017-05-11 | $13.33 | $13.33 | $13.11 | $13.12 | $13.12 | 15,991 |
| 2017-05-10 | $13.40 | $13.40 | $13.25 | $13.34 | $13.34 | 33,783 |
| 2017-05-09 | $13.48 | $13.48 | $13.37 | $13.40 | $13.40 | 12,433 |
| 2017-05-08 | $13.37 | $13.45 | $13.37 | $13.40 | $13.40 | 11,626 |
| 2017-05-05 | $13.38 | $13.50 | $13.00 | $13.37 | $13.37 | 118,531 |
| 2017-05-04 | $13.50 | $13.50 | $13.30 | $13.40 | $13.40 | 41,848 |
| 2017-05-03 | $13.57 | $13.57 | $13.30 | $13.47 | $13.47 | 31,405 |
| 2017-05-02 | $13.50 | $13.65 | $13.49 | $13.57 | $13.57 | 53,051 |
| 2017-05-01 | $13.49 | $13.84 | $13.35 | $13.47 | $13.47 | 136,668 |
| 2017-04-28 | $11.74 | $13.36 | $11.52 | $13.29 | $13.29 | 1,599,816 |
Community First Bancshares Inc (CFBI) News Headlines
Recent Community First Bancshares Inc (CFBI) News
Similar Companies to Community First Bancshares Inc (CFBI) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |