1st Colonial Bancorp Inc (FCOB) Exchange: PINK
Data as of May 3, 2024
$15.10 ($0.00) 0.00%
1st Colonial Bancorp Inc - Daily Information
Click for more stock information on 1st Colonial Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.10 |
| Previous Close | $15.10 |
| High | $15.10 |
| Low | $15.10 |
| Adjusted Open | $15.10 |
| Previous Adjusted Close | $15.10 |
| Adjusted High | $15.10 |
| Adjusted Low | $15.10 |
About 1st Colonial Bancorp Inc (FCOB)
1st Colonial Bancorp, Inc. is a bank holding company that operates through its wholly owned subsidiary, 1st Colonial National Bank (the Bank). The Bank provides a range of business and consumer financial services through its three New Jersey branch offices located in Collingswood, Westville and Cinnaminson. The principal activity of the Bank is to provide its local communities with general commercial and retail banking services.
Invest in 1st Colonial Bancorp Inc (FCOB)
Historical Stock Data for 1st Colonial Bancorp Inc (FCOB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-05-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-05-01 | $14.95 | $15.10 | $14.95 | $15.10 | $15.10 | 800 |
| 2024-04-30 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 4,300 |
| 2024-04-29 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 11,748 |
| 2024-04-26 | $14.90 | $15.15 | $14.85 | $15.15 | $15.15 | 1,900 |
| 2024-04-25 | $15.14 | $15.15 | $15.14 | $15.15 | $15.15 | 1,367 |
| 2024-04-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 112 |
| 2024-04-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 3,900 |
| 2024-04-16 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 12,300 |
| 2024-04-15 | $15.50 | $15.50 | $15.20 | $15.20 | $15.20 | 8,227 |
| 2024-04-12 | $15.20 | $15.50 | $15.20 | $15.20 | $15.20 | 8,100 |
| 2024-04-11 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 4,100 |
| 2024-04-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 11,543 |
| 2024-04-09 | $15.35 | $15.35 | $15.20 | $15.35 | $15.35 | 11,543 |
| 2024-04-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-04-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 8,200 |
| 2024-04-04 | $15.20 | $15.49 | $15.20 | $15.49 | $15.49 | 8,200 |
| 2024-04-03 | $15.26 | $15.50 | $15.20 | $15.35 | $15.35 | 944 |
| 2024-04-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-04-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-03-28 | $15.25 | $15.50 | $15.00 | $15.35 | $15.35 | 944 |
| 2024-03-27 | $14.98 | $15.25 | $14.98 | $15.25 | $15.25 | 46,422 |
| 2024-03-26 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 659 |
| 2024-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-21 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 6,100 |
| 2024-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-03-19 | $14.60 | $14.90 | $14.60 | $14.90 | $14.90 | 6,010 |
| 2024-03-18 | $14.52 | $15.00 | $14.52 | $14.90 | $14.90 | 1,710 |
| 2024-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-13 | $14.50 | $15.00 | $14.50 | $14.95 | $14.95 | 350 |
| 2024-03-12 | $14.51 | $14.95 | $14.51 | $14.95 | $14.95 | 350 |
| 2024-03-11 | $14.50 | $14.95 | $14.50 | $14.95 | $14.95 | 1,681 |
| 2024-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-03-05 | $14.55 | $15.00 | $14.55 | $15.00 | $15.00 | 3,200 |
| 2024-03-04 | $14.50 | $15.00 | $14.15 | $15.00 | $15.00 | 13,358 |
| 2024-03-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 200 |
| 2024-02-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2024-02-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2024-02-27 | $14.25 | $14.50 | $14.25 | $14.49 | $14.49 | 10,868 |
| 2024-02-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2024-02-23 | $14.00 | $14.49 | $13.65 | $14.49 | $14.49 | 10,868 |
| 2024-02-22 | $13.99 | $14.49 | $13.99 | $14.49 | $14.49 | 1,300 |
| 2024-02-21 | $13.40 | $13.90 | $13.40 | $13.90 | $13.90 | 13,000 |
| 2024-02-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 100 |
| 2024-02-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 29 |
| 2024-02-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-02-14 | $13.10 | $13.25 | $13.10 | $13.10 | $13.10 | 2,722 |
| 2024-02-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 13,078 |
| 2024-02-12 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 460 |
| 2024-02-09 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 4,000 |
| 2024-02-08 | $13.10 | $13.21 | $13.10 | $13.21 | $13.21 | 2,584 |
| 2024-02-07 | $13.21 | $13.21 | $13.09 | $13.11 | $13.11 | 2,220 |
| 2024-02-06 | $13.00 | $13.21 | $12.75 | $13.21 | $13.21 | 700 |
| 2024-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,988 |
| 2024-02-02 | $12.45 | $13.00 | $12.45 | $12.50 | $12.50 | 32,823 |
| 2024-02-01 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 8,100 |
| 2024-01-31 | $12.31 | $12.40 | $12.31 | $12.40 | $12.40 | 5,300 |
| 2024-01-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-01-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 14 |
| 2024-01-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-01-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 502 |
| 2024-01-24 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 383 |
| 2024-01-23 | $12.25 | $12.35 | $12.25 | $12.35 | $12.35 | 10,840 |
| 2024-01-22 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 4,864 |
| 2024-01-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-01-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-01-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-01-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5,269 |
| 2024-01-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-01-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-01-04 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 40,613 |
| 2024-01-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2024-01-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-12-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 800 |
| 2023-12-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,000 |
| 2023-12-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 7 |
| 2023-12-26 | $12.10 | $12.15 | $12.10 | $12.15 | $12.15 | 101,000 |
| 2023-12-22 | $12.15 | $12.17 | $12.15 | $12.17 | $12.17 | 300 |
| 2023-12-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-20 | $12.21 | $12.22 | $12.20 | $12.20 | $12.20 | 10,750 |
| 2023-12-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-14 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 2,100 |
| 2023-12-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-12-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-12-11 | $12.12 | $12.12 | $12.10 | $12.10 | $12.10 | 1,200 |
| 2023-12-08 | $12.15 | $12.15 | $12.09 | $12.10 | $12.10 | 1,000 |
| 2023-12-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 132 |
| 2023-12-06 | $12.10 | $12.60 | $12.10 | $12.20 | $12.20 | 12,938 |
| 2023-12-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-12-04 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 300 |
| 2023-12-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 150 |
| 2023-11-30 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-11-29 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-11-28 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-11-27 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-11-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 200 |
| 2023-11-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-11-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-11-20 | $12.12 | $12.25 | $12.12 | $12.15 | $12.15 | 17,069 |
| 2023-11-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2023-11-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 212 |
| 2023-11-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 675 |
| 2023-11-09 | $12.02 | $12.05 | $12.02 | $12.05 | $12.05 | 28,300 |
| 2023-11-08 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 55,095 |
| 2023-11-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-11-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-11-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-11-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-11-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 22,300 |
| 2023-10-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-10-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2023-10-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-10-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 191 |
| 2023-10-25 | $12.12 | $12.20 | $12.12 | $12.20 | $12.20 | 1,100 |
| 2023-10-24 | $12.10 | $12.12 | $12.10 | $12.12 | $12.12 | 2,753 |
| 2023-10-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 600 |
| 2023-10-20 | $12.25 | $12.25 | $12.16 | $12.16 | $12.16 | 327 |
| 2023-10-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-10-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 338 |
| 2023-10-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-10-16 | $12.50 | $12.50 | $12.16 | $12.50 | $12.50 | 2,300 |
| 2023-10-13 | $12.30 | $12.50 | $12.18 | $12.18 | $12.18 | 1,200 |
| 2023-10-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2023-10-11 | $12.16 | $12.19 | $12.16 | $12.19 | $12.19 | 34,200 |
| 2023-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2023-10-09 | $12.35 | $12.40 | $12.20 | $12.20 | $12.20 | 4,365 |
| 2023-10-06 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 8,300 |
| 2023-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-10-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-10-03 | $12.30 | $12.45 | $12.20 | $12.45 | $12.45 | 10,000 |
| 2023-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-09-29 | $12.30 | $12.45 | $12.30 | $12.45 | $12.45 | 8,625 |
| 2023-09-28 | $12.10 | $12.30 | $12.10 | $12.30 | $12.30 | 15,316 |
| 2023-09-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2023-09-26 | $12.35 | $12.35 | $12.10 | $12.15 | $12.15 | 4,086 |
| 2023-09-25 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 2,193 |
| 2023-09-22 | $12.02 | $12.25 | $12.02 | $12.25 | $12.25 | 22,172 |
| 2023-09-21 | $11.85 | $12.24 | $11.85 | $12.24 | $12.24 | 917 |
| 2023-09-20 | $11.82 | $12.23 | $11.82 | $12.23 | $12.23 | 808 |
| 2023-09-19 | $11.82 | $12.23 | $11.82 | $12.23 | $12.23 | 750 |
| 2023-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,200 |
| 2023-09-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 70 |
| 2023-09-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-09-11 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 100 |
| 2023-09-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-09-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 250 |
| 2023-09-06 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 500 |
| 2023-09-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 500 |
| 2023-09-01 | $11.75 | $12.08 | $11.75 | $12.00 | $12.00 | 1,141 |
| 2023-08-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 160 |
| 2023-08-30 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 2,609 |
| 2023-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-08-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2023-08-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 416 |
| 2023-08-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 35 |
| 2023-08-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-08-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-08-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 550 |
| 2023-08-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-08-16 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 548 |
| 2023-08-15 | $11.60 | $11.65 | $11.50 | $11.50 | $11.50 | 805 |
| 2023-08-14 | $10.75 | $11.60 | $10.75 | $11.60 | $11.60 | 4,865 |
| 2023-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-08-10 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 996 |
| 2023-08-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-28 | $10.35 | $10.35 | $10.20 | $10.20 | $10.20 | 6,163 |
| 2023-07-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 203 |
| 2023-07-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-25 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 9,896 |
| 2023-07-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,000 |
| 2023-07-21 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 300 |
| 2023-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,000 |
| 2023-07-18 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 13,357 |
| 2023-07-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2023-07-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-07-13 | $9.92 | $10.29 | $9.92 | $10.29 | $10.29 | 2,809 |
| 2023-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,453 |
| 2023-07-05 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 700 |
| 2023-07-03 | $10.00 | $10.24 | $10.00 | $10.24 | $10.24 | 400 |
| 2023-06-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 41 |
| 2023-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,100 |
| 2023-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,445 |
| 2023-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-06-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2023-06-22 | $10.01 | $10.01 | $9.81 | $9.91 | $9.91 | 3,005 |
| 2023-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-06-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 25 |
| 2023-06-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 251 |
| 2023-06-15 | $10.25 | $10.25 | $9.96 | $10.15 | $10.15 | 5,245 |
| 2023-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-07 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 800 |
| 2023-06-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 48 |
| 2023-06-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2023-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-22 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,214 |
| 2023-05-19 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 955 |
| 2023-05-18 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-05-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2,000 |
| 2023-05-16 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 2,081 |
| 2023-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2023-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-05-05 | $10.00 | $11.00 | $9.50 | $9.50 | $9.50 | 5,819 |
| 2023-05-04 | $10.41 | $10.41 | $9.40 | $9.40 | $9.40 | 5,662 |
| 2023-05-03 | $10.90 | $10.90 | $10.50 | $10.55 | $10.55 | 6,550 |
| 2023-05-02 | $11.75 | $11.87 | $11.00 | $11.00 | $11.00 | 2,893 |
| 2023-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-04-28 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2023-04-26 | $12.00 | $12.01 | $12.00 | $12.01 | $12.01 | 500 |
| 2023-04-25 | $12.02 | $12.02 | $11.75 | $11.80 | $11.80 | 4,003 |
| 2023-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-19 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 2,000 |
| 2023-04-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 165 |
| 2023-04-13 | $12.25 | $12.75 | $12.25 | $12.50 | $12.50 | 1,303 |
| 2023-04-12 | $12.00 | $12.70 | $12.00 | $12.20 | $12.20 | 708 |
| 2023-04-11 | $12.14 | $12.14 | $12.00 | $12.03 | $12.03 | 2,357 |
| 2023-04-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-04-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-04-04 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 316 |
| 2023-04-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 30 |
| 2023-03-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2023-03-30 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 26,906 |
| 2023-03-29 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 395 |
| 2023-03-28 | $12.13 | $12.13 | $12.10 | $12.10 | $12.10 | 8,000 |
| 2023-03-27 | $12.25 | $12.25 | $12.06 | $12.10 | $12.10 | 4,213 |
| 2023-03-24 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-03-23 | $12.62 | $12.62 | $11.06 | $12.11 | $12.11 | 11,721 |
| 2023-03-22 | $13.07 | $13.07 | $12.86 | $12.86 | $12.86 | 8,182 |
| 2023-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 50 |
| 2023-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 50 |
| 2023-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-03-14 | $12.86 | $13.10 | $12.86 | $13.00 | $13.00 | 6,594 |
| 2023-03-13 | $14.20 | $14.20 | $12.79 | $12.86 | $12.86 | 11,000 |
| 2023-03-10 | $14.50 | $14.50 | $14.45 | $14.45 | $14.45 | 400 |
| 2023-03-09 | $14.75 | $14.75 | $14.51 | $14.51 | $14.51 | 1,909 |
| 2023-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-07 | $15.00 | $15.00 | $14.95 | $15.00 | $15.00 | 44,000 |
| 2023-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 20 |
| 2023-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,025 |
| 2023-03-02 | $14.95 | $15.00 | $14.95 | $15.00 | $15.00 | 12,600 |
| 2023-03-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-28 | $14.45 | $15.00 | $14.45 | $15.00 | $15.00 | 200 |
| 2023-02-27 | $14.40 | $14.50 | $14.40 | $14.50 | $14.50 | 5,150 |
| 2023-02-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2023-02-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-02-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-02-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-02-16 | $14.49 | $14.50 | $14.49 | $14.50 | $14.50 | 200 |
| 2023-02-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2023-02-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2023-02-13 | $14.39 | $14.49 | $14.25 | $14.49 | $14.49 | 650 |
| 2023-02-10 | $14.25 | $14.30 | $13.80 | $14.30 | $14.30 | 7,442 |
| 2023-02-09 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 4,899 |
| 2023-02-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,101 |
| 2023-02-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-02-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-02-03 | $14.25 | $14.25 | $14.00 | $14.10 | $14.10 | 4,375 |
| 2023-02-02 | $14.00 | $14.00 | $13.29 | $13.29 | $13.29 | 2,998 |
| 2023-02-01 | $13.26 | $13.90 | $13.26 | $13.90 | $13.90 | 618 |
| 2023-01-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2023-01-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 37 |
| 2023-01-27 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 15,400 |
| 2023-01-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,000 |
| 2023-01-25 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 21,460 |
| 2023-01-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 47 |
| 2023-01-23 | $13.95 | $13.95 | $13.05 | $13.95 | $13.95 | 3,906 |
| 2023-01-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 229 |
| 2023-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,700 |
| 2023-01-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-10 | $13.83 | $14.00 | $13.83 | $14.00 | $14.00 | 1,300 |
| 2023-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-05 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 990 |
| 2023-01-04 | $13.65 | $14.00 | $13.65 | $14.00 | $14.00 | 505 |
| 2023-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5 |
| 2022-12-30 | $13.25 | $14.00 | $13.25 | $14.00 | $14.00 | 1,532 |
| 2022-12-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2022-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-27 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 2,075 |
| 2022-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-12-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-12-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-12-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-12-16 | $13.00 | $13.25 | $12.99 | $13.25 | $13.25 | 2,351 |
| 2022-12-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-13 | $12.60 | $13.00 | $12.60 | $12.99 | $12.99 | 2,598 |
| 2022-12-12 | $12.60 | $13.00 | $12.60 | $13.00 | $13.00 | 1,745 |
| 2022-12-09 | $12.50 | $12.99 | $12.35 | $12.99 | $12.99 | 8,597 |
| 2022-12-08 | $12.26 | $12.35 | $12.26 | $12.35 | $12.35 | 13,707 |
| 2022-12-07 | $12.31 | $12.31 | $12.26 | $12.28 | $12.28 | 55,000 |
| 2022-12-06 | $12.25 | $12.31 | $12.25 | $12.31 | $12.31 | 23,700 |
| 2022-12-05 | $12.25 | $12.50 | $12.25 | $12.30 | $12.30 | 8,000 |
| 2022-12-02 | $12.35 | $12.50 | $12.12 | $12.50 | $12.50 | 30,973 |
| 2022-12-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-11-30 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 300 |
| 2022-11-29 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-11-28 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-11-25 | $12.14 | $12.41 | $12.14 | $12.41 | $12.41 | 600 |
| 2022-11-23 | $12.12 | $12.41 | $12.12 | $12.41 | $12.41 | 700 |
| 2022-11-22 | $12.10 | $12.25 | $12.06 | $12.25 | $12.25 | 4,555 |
| 2022-11-21 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 1,800 |
| 2022-11-18 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 1,500 |
| 2022-11-17 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1,000 |
| 2022-11-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-11-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-11-14 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 350 |
| 2022-11-11 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 2,738 |
| 2022-11-10 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 1,400 |
| 2022-11-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-11-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-11-07 | $12.05 | $12.10 | $12.05 | $12.10 | $12.10 | 600 |
| 2022-11-04 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 5,055 |
| 2022-11-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-11-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-10-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-10-28 | $11.82 | $12.10 | $11.52 | $12.10 | $12.10 | 3,000 |
| 2022-10-27 | $11.95 | $12.05 | $11.95 | $12.05 | $12.05 | 16,700 |
| 2022-10-26 | $11.75 | $12.05 | $11.75 | $12.00 | $12.00 | 6,800 |
| 2022-10-25 | $11.63 | $11.75 | $11.62 | $11.75 | $11.75 | 22,550 |
| 2022-10-24 | $11.83 | $11.89 | $11.36 | $11.84 | $11.84 | 16,540 |
| 2022-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2022-10-20 | $12.10 | $12.10 | $11.81 | $11.81 | $11.81 | 350 |
| 2022-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2022-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-17 | $11.90 | $12.08 | $11.89 | $12.00 | $12.00 | 2,200 |
| 2022-10-14 | $11.81 | $11.98 | $11.35 | $11.90 | $11.90 | 6,400 |
| 2022-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-10 | $11.81 | $12.00 | $11.81 | $12.00 | $12.00 | 300 |
| 2022-10-07 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 400 |
| 2022-10-06 | $11.82 | $11.90 | $11.80 | $11.80 | $11.80 | 6,409 |
| 2022-10-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-10-04 | $11.84 | $11.90 | $11.81 | $11.90 | $11.90 | 3,750 |
| 2022-10-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 200 |
| 2022-09-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2022-09-29 | $11.81 | $11.84 | $11.81 | $11.84 | $11.84 | 4,602 |
| 2022-09-28 | $11.85 | $11.92 | $11.81 | $11.92 | $11.92 | 1,250 |
| 2022-09-27 | $11.85 | $11.92 | $11.81 | $11.92 | $11.92 | 2,908 |
| 2022-09-26 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2022-09-23 | $11.86 | $11.92 | $11.81 | $11.92 | $11.92 | 2,754 |
| 2022-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-09-20 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 5,790 |
| 2022-09-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2022-09-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 5,000 |
| 2022-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-09-13 | $11.95 | $12.00 | $11.90 | $12.00 | $12.00 | 3,159 |
| 2022-09-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-09-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 50 |
| 2022-09-08 | $11.91 | $12.15 | $11.91 | $12.15 | $12.15 | 1,841 |
| 2022-09-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-09-06 | $11.86 | $12.20 | $11.86 | $12.20 | $12.20 | 900 |
| 2022-09-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 100 |
| 2022-09-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2022-08-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-08-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-08-29 | $12.28 | $12.40 | $12.28 | $12.40 | $12.40 | 200 |
| 2022-08-26 | $12.25 | $12.85 | $12.25 | $12.50 | $12.50 | 2,700 |
| 2022-08-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-08-24 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 1,200 |
| 2022-08-23 | $11.88 | $12.10 | $11.88 | $12.10 | $12.10 | 5,996 |
| 2022-08-22 | $11.86 | $11.95 | $11.85 | $11.95 | $11.95 | 8,203 |
| 2022-08-19 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 9,075 |
| 2022-08-18 | $11.95 | $11.95 | $11.86 | $11.86 | $11.86 | 18,400 |
| 2022-08-17 | $12.00 | $12.00 | $11.86 | $11.86 | $11.86 | 3,850 |
| 2022-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 690 |
| 2022-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2022-08-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-08-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,994 |
| 2022-08-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 160 |
| 2022-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2022-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 950 |
| 2022-08-02 | $11.85 | $12.00 | $11.85 | $11.99 | $11.99 | 15,730 |
| 2022-08-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-07-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 192 |
| 2022-07-28 | $11.80 | $11.85 | $11.80 | $11.85 | $11.85 | 300 |
| 2022-07-27 | $11.40 | $11.75 | $11.40 | $11.70 | $11.70 | 21,264 |
| 2022-07-26 | $11.38 | $11.50 | $11.38 | $11.50 | $11.50 | 12,900 |
| 2022-07-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-07-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-07-21 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 13,200 |
| 2022-07-20 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 31,058 |
| 2022-07-19 | $11.13 | $11.20 | $11.10 | $11.20 | $11.20 | 3,225 |
| 2022-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 300 |
| 2022-07-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2022-07-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-07-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-07-12 | $11.00 | $11.15 | $11.00 | $11.10 | $11.10 | 30,403 |
| 2022-07-11 | $11.19 | $11.19 | $11.00 | $11.10 | $11.10 | 2,230 |
| 2022-07-08 | $11.00 | $11.11 | $11.00 | $11.00 | $11.00 | 1,654 |
| 2022-07-07 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-07-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 100 |
| 2022-07-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-07-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-06-30 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 102 |
| 2022-06-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,403 |
| 2022-06-28 | $11.10 | $11.19 | $11.10 | $11.19 | $11.19 | 4,100 |
| 2022-06-27 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 18,300 |
| 2022-06-24 | $11.12 | $11.15 | $11.12 | $11.15 | $11.15 | 12,431 |
| 2022-06-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-06-22 | $11.00 | $11.10 | $11.00 | $11.10 | $11.10 | 1,850 |
| 2022-06-21 | $10.95 | $11.00 | $10.95 | $10.95 | $10.95 | 2,734 |
| 2022-06-17 | $11.20 | $11.20 | $11.00 | $11.10 | $11.10 | 900 |
| 2022-06-16 | $11.05 | $11.25 | $11.00 | $11.00 | $11.00 | 7,440 |
| 2022-06-15 | $11.15 | $11.15 | $11.05 | $11.15 | $11.15 | 23,516 |
| 2022-06-14 | $11.33 | $11.40 | $11.25 | $11.25 | $11.25 | 4,050 |
| 2022-06-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-06-10 | $11.15 | $11.40 | $11.15 | $11.40 | $11.40 | 17,663 |
| 2022-06-09 | $11.25 | $11.40 | $11.25 | $11.25 | $11.25 | 1,218 |
| 2022-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-06-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 400 |
| 2022-06-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 10 |
| 2022-06-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 400 |
| 2022-06-02 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 21,100 |
| 2022-06-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 200 |
| 2022-05-31 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 100 |
| 2022-05-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1 |
| 2022-05-26 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 700 |
| 2022-05-25 | $11.10 | $11.46 | $11.10 | $11.46 | $11.46 | 1,200 |
| 2022-05-24 | $11.35 | $11.49 | $11.20 | $11.48 | $11.48 | 7,800 |
| 2022-05-23 | $11.49 | $11.49 | $11.47 | $11.47 | $11.47 | 5,716 |
| 2022-05-20 | $11.49 | $11.49 | $11.48 | $11.48 | $11.48 | 4,055 |
| 2022-05-19 | $11.00 | $11.40 | $11.00 | $11.40 | $11.40 | 25,500 |
| 2022-05-18 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 750 |
| 2022-05-17 | $11.00 | $11.46 | $11.00 | $11.46 | $11.46 | 5,701 |
| 2022-05-16 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-05-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-05-12 | $10.97 | $11.49 | $10.77 | $11.49 | $11.49 | 1,200 |
| 2022-05-11 | $10.95 | $11.49 | $10.95 | $11.49 | $11.49 | 42,588 |
| 2022-05-10 | $11.05 | $11.05 | $10.90 | $10.95 | $10.95 | 6,258 |
| 2022-05-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2022-05-06 | $11.15 | $11.50 | $11.05 | $11.48 | $11.48 | 2,642 |
| 2022-05-05 | $11.50 | $11.70 | $11.50 | $11.50 | $11.50 | 24,100 |
| 2022-05-04 | $11.40 | $11.76 | $11.40 | $11.70 | $11.70 | 800 |
| 2022-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-05-02 | $11.70 | $11.79 | $11.15 | $11.70 | $11.70 | 800 |
| 2022-04-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 517 |
| 2022-04-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-04-27 | $11.50 | $11.70 | $11.38 | $11.40 | $11.40 | 3,120 |
| 2022-04-26 | $11.75 | $11.75 | $11.15 | $11.69 | $11.69 | 76,845 |
| 2022-04-25 | $11.25 | $12.00 | $11.25 | $12.00 | $12.00 | 460 |
| 2022-04-22 | $11.45 | $12.10 | $11.45 | $12.00 | $12.00 | 8,174 |
| 2022-04-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 150 |
| 2022-04-20 | $11.65 | $11.70 | $11.65 | $11.65 | $11.65 | 2,100 |
| 2022-04-19 | $11.48 | $11.85 | $11.35 | $11.55 | $11.55 | 9,068 |
| 2022-04-18 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 11 |
| 2022-04-14 | $11.45 | $11.50 | $11.15 | $11.34 | $11.34 | 7,301 |
| 2022-04-13 | $11.50 | $11.50 | $11.40 | $11.45 | $11.45 | 2,490 |
| 2022-04-12 | $11.50 | $11.52 | $11.50 | $11.50 | $11.50 | 3,140 |
| 2022-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 500 |
| 2022-04-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,000 |
| 2022-04-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,300 |
| 2022-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 621 |
| 2022-04-05 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 2,786 |
| 2022-04-04 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 2,693 |
| 2022-04-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10,500 |
| 2022-03-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-03-30 | $11.40 | $11.55 | $11.40 | $11.55 | $11.55 | 494 |
| 2022-03-29 | $11.40 | $11.40 | $11.39 | $11.39 | $11.39 | 300 |
| 2022-03-28 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 500 |
| 2022-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,200 |
| 2022-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,200 |
| 2022-03-16 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 912 |
| 2022-03-15 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-14 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-07 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-04 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-03-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 100 |
| 2022-03-02 | $11.48 | $11.60 | $11.48 | $11.60 | $11.60 | 1,200 |
| 2022-03-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2022-02-28 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 22,969 |
| 2022-02-25 | $11.44 | $11.75 | $11.01 | $11.02 | $11.02 | 20,262 |
| 2022-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 108 |
| 2022-02-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-02-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 11 |
| 2022-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 700 |
| 2022-02-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-02-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 20 |
| 2022-02-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-02-14 | $11.34 | $11.40 | $11.34 | $11.40 | $11.40 | 490 |
| 2022-02-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-02-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2022-02-09 | $11.00 | $11.00 | $10.90 | $11.00 | $11.00 | 4,100 |
| 2022-02-08 | $10.60 | $10.72 | $10.60 | $10.72 | $10.72 | 615 |
| 2022-02-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-02-04 | $10.33 | $10.62 | $10.33 | $10.62 | $10.62 | 11,720 |
| 2022-02-03 | $9.98 | $10.33 | $9.98 | $10.33 | $10.33 | 11,866 |
| 2022-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-01 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 5,080 |
| 2022-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 75 |
| 2022-01-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-27 | $9.98 | $9.98 | $9.85 | $9.98 | $9.98 | 1,215 |
| 2022-01-26 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 2,903 |
| 2022-01-25 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 400 |
| 2022-01-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 450 |
| 2022-01-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-01-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-01-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-01-11 | $9.89 | $9.89 | $9.62 | $9.84 | $9.84 | 800 |
| 2022-01-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 800 |
| 2022-01-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 350 |
| 2022-01-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-01-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25 |
| 2022-01-03 | $9.56 | $9.89 | $9.56 | $9.75 | $9.75 | 29,235 |
| 2021-12-31 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2021-12-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2021-12-29 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 500 |
| 2021-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-23 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,690 |
| 2021-12-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2021-12-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,690 |
| 2021-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,029 |
| 2021-12-15 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 10,300 |
| 2021-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-13 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 1,085 |
| 2021-12-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-09 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 2,500 |
| 2021-12-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7,299 |
| 2021-12-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,900 |
| 2021-12-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2021-12-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2021-12-02 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 600 |
| 2021-12-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-11-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-11-29 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 50,100 |
| 2021-11-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-11-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-11-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-11-22 | $9.59 | $9.65 | $9.59 | $9.65 | $9.65 | 64,844 |
| 2021-11-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2021-11-18 | $9.61 | $9.61 | $9.46 | $9.59 | $9.59 | 7,406 |
| 2021-11-17 | $9.63 | $9.75 | $9.61 | $9.61 | $9.61 | 13,700 |
| 2021-11-16 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 14,160 |
| 2021-11-15 | $9.62 | $9.64 | $9.60 | $9.64 | $9.64 | 3,121 |
| 2021-11-12 | $9.50 | $9.60 | $9.45 | $9.52 | $9.52 | 22,167 |
| 2021-11-11 | $9.40 | $9.40 | $9.10 | $9.40 | $9.40 | 105,077 |
| 2021-11-10 | $9.40 | $9.45 | $9.35 | $9.40 | $9.40 | 1,287 |
| 2021-11-09 | $9.11 | $9.52 | $9.11 | $9.52 | $9.52 | 813 |
| 2021-11-08 | $9.49 | $9.65 | $9.49 | $9.52 | $9.52 | 3,700 |
| 2021-11-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 200 |
| 2021-11-04 | $9.37 | $9.50 | $9.35 | $9.37 | $9.37 | 1,750 |
| 2021-11-03 | $9.31 | $9.50 | $9.30 | $9.50 | $9.50 | 968 |
| 2021-11-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-11-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-10-29 | $9.29 | $9.41 | $9.27 | $9.41 | $9.41 | 2,654 |
| 2021-10-28 | $9.35 | $9.35 | $9.08 | $9.30 | $9.30 | 40,387 |
| 2021-10-27 | $9.49 | $9.49 | $9.30 | $9.30 | $9.30 | 56,344 |
| 2021-10-26 | $9.54 | $9.54 | $9.31 | $9.50 | $9.50 | 1,700 |
| 2021-10-25 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 977 |
| 2021-10-22 | $9.60 | $9.61 | $9.59 | $9.61 | $9.61 | 20,000 |
| 2021-10-21 | $9.61 | $9.64 | $9.60 | $9.61 | $9.61 | 22,548 |
| 2021-10-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-10-19 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 1,101 |
| 2021-10-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-10-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-10-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-10-13 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 330 |
| 2021-10-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-10-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 200 |
| 2021-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-07 | $9.60 | $9.73 | $9.58 | $9.73 | $9.73 | 6,849 |
| 2021-10-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2,270 |
| 2021-10-05 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 8,274 |
| 2021-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 115 |
| 2021-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 149 |
| 2021-09-30 | $9.63 | $9.75 | $9.63 | $9.65 | $9.65 | 20,773 |
| 2021-09-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 815 |
| 2021-09-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 600 |
| 2021-09-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,000 |
| 2021-09-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2021-09-13 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 601 |
| 2021-09-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 2,193 |
| 2021-09-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-09-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-09-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-09-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-09-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-09-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-08-31 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 2,654 |
| 2021-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2021-08-25 | $9.70 | $9.90 | $9.57 | $9.90 | $9.90 | 3,104 |
| 2021-08-24 | $9.65 | $9.65 | $9.56 | $9.58 | $9.58 | 5,715 |
| 2021-08-23 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 400 |
| 2021-08-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
| 2021-08-19 | $9.65 | $10.00 | $9.65 | $9.98 | $9.98 | 4,800 |
| 2021-08-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2021-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101 |
| 2021-08-16 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 20,904 |
| 2021-08-13 | $9.99 | $10.01 | $9.80 | $9.95 | $9.95 | 14,000 |
| 2021-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,300 |
| 2021-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,350 |
| 2021-08-10 | $9.90 | $9.95 | $9.60 | $9.90 | $9.90 | 7,909 |
| 2021-08-09 | $9.66 | $9.95 | $9.56 | $9.95 | $9.95 | 12,395 |
| 2021-08-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 136 |
| 2021-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-04 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,924 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,100 |
| 2021-08-02 | $9.30 | $9.62 | $9.30 | $9.62 | $9.62 | 7,200 |
| 2021-07-30 | $9.45 | $9.60 | $9.45 | $9.58 | $9.58 | 2,998 |
| 2021-07-29 | $9.11 | $9.13 | $9.10 | $9.13 | $9.13 | 3,200 |
| 2021-07-28 | $9.15 | $9.15 | $9.13 | $9.13 | $9.13 | 448 |
| 2021-07-27 | $9.40 | $9.40 | $9.30 | $9.40 | $9.40 | 4,535 |
| 2021-07-26 | $9.20 | $9.20 | $9.16 | $9.17 | $9.17 | 5,600 |
| 2021-07-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-07-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2021-07-21 | $9.34 | $9.34 | $9.20 | $9.30 | $9.30 | 1,916 |
| 2021-07-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 35 |
| 2021-07-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 300 |
| 2021-07-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 129 |
| 2021-07-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 15 |
| 2021-07-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2021-07-13 | $9.45 | $9.49 | $9.45 | $9.49 | $9.49 | 2,200 |
| 2021-07-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 300 |
| 2021-07-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2021-07-08 | $9.20 | $9.45 | $9.20 | $9.34 | $9.34 | 57,910 |
| 2021-07-07 | $9.25 | $9.25 | $9.23 | $9.23 | $9.23 | 1,232 |
| 2021-07-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,736 |
| 2021-07-02 | $9.30 | $9.42 | $9.30 | $9.40 | $9.40 | 18,700 |
| 2021-07-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-06-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 18,500 |
| 2021-06-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 350 |
| 2021-06-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,501 |
| 2021-06-25 | $9.24 | $9.55 | $9.20 | $9.20 | $9.20 | 76,553 |
| 2021-06-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2021-06-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 40 |
| 2021-06-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 200 |
| 2021-06-21 | $9.40 | $9.55 | $9.40 | $9.55 | $9.55 | 305 |
| 2021-06-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 3 |
| 2021-06-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2021-06-16 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 399 |
| 2021-06-15 | $9.50 | $9.51 | $9.49 | $9.49 | $9.49 | 5,700 |
| 2021-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2021-06-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 5 |
| 2021-06-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 3 |
| 2021-06-09 | $9.65 | $9.65 | $9.49 | $9.49 | $9.49 | 5,250 |
| 2021-06-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-06-04 | $9.70 | $9.72 | $9.65 | $9.72 | $9.72 | 9,750 |
| 2021-06-03 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 1,605 |
| 2021-06-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-01 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 1,000 |
| 2021-05-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 581 |
| 2021-05-27 | $9.68 | $9.78 | $9.65 | $9.65 | $9.65 | 2,750 |
| 2021-05-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-05-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-05-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-05-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2021-05-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 12 |
| 2021-05-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,452 |
| 2021-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-05-17 | $9.90 | $9.90 | $9.65 | $9.67 | $9.67 | 5,170 |
| 2021-05-14 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 16,926 |
| 2021-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 900 |
| 2021-05-12 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 5,500 |
| 2021-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 152 |
| 2021-05-10 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 113,358 |
| 2021-05-07 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 11,100 |
| 2021-05-06 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 8,800 |
| 2021-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-05-04 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,100 |
| 2021-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-30 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 12,170 |
| 2021-04-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-04-28 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 300 |
| 2021-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 14,334 |
| 2021-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2021-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,400 |
| 2021-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,850 |
| 2021-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-04-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-04-15 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 1,164 |
| 2021-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-13 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 379 |
| 2021-04-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-04-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-04-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-04-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 71 |
| 2021-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-03-31 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 700 |
| 2021-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,500 |
| 2021-03-29 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,200 |
| 2021-03-26 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 1,707 |
| 2021-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-18 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 2,760 |
| 2021-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2021-03-15 | $9.75 | $9.90 | $9.75 | $9.90 | $9.90 | 2,093 |
| 2021-03-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-03-11 | $9.60 | $9.90 | $9.60 | $9.90 | $9.90 | 5,393 |
| 2021-03-10 | $9.60 | $9.80 | $9.60 | $9.70 | $9.70 | 2,400 |
| 2021-03-09 | $9.62 | $9.78 | $9.62 | $9.78 | $9.78 | 5,053 |
| 2021-03-08 | $9.60 | $9.90 | $9.60 | $9.90 | $9.90 | 3,231 |
| 2021-03-05 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 3,050 |
| 2021-03-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-03-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 117 |
| 2021-03-02 | $9.70 | $9.70 | $9.55 | $9.65 | $9.65 | 900 |
| 2021-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,425 |
| 2021-02-26 | $9.80 | $9.85 | $9.73 | $9.85 | $9.85 | 15,012 |
| 2021-02-25 | $9.41 | $9.65 | $9.41 | $9.65 | $9.65 | 9,068 |
| 2021-02-24 | $9.65 | $9.75 | $9.30 | $9.75 | $9.75 | 3,747 |
| 2021-02-23 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 1,512 |
| 2021-02-22 | $9.50 | $9.70 | $9.50 | $9.70 | $9.70 | 28,254 |
| 2021-02-19 | $9.40 | $9.55 | $9.40 | $9.55 | $9.55 | 11,000 |
| 2021-02-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 59,901 |
| 2021-02-17 | $9.51 | $9.53 | $9.30 | $9.30 | $9.30 | 59,901 |
| 2021-02-16 | $9.28 | $9.40 | $9.28 | $9.40 | $9.40 | 20,200 |
| 2021-02-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 500 |
| 2021-02-11 | $9.30 | $9.35 | $9.30 | $9.35 | $9.35 | 750 |
| 2021-02-10 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 12,300 |
| 2021-02-09 | $9.18 | $9.26 | $9.15 | $9.15 | $9.15 | 12,300 |
| 2021-02-08 | $9.21 | $9.21 | $9.00 | $9.15 | $9.15 | 22,517 |
| 2021-02-05 | $9.26 | $9.26 | $9.25 | $9.25 | $9.25 | 2,002 |
| 2021-02-04 | $9.16 | $9.30 | $9.16 | $9.30 | $9.30 | 9,516 |
| 2021-02-03 | $9.20 | $9.20 | $9.16 | $9.16 | $9.16 | 4,397 |
| 2021-02-02 | $9.10 | $9.75 | $9.10 | $9.15 | $9.15 | 5,125 |
| 2021-02-01 | $9.24 | $9.25 | $9.23 | $9.25 | $9.25 | 6,207 |
| 2021-01-29 | $9.01 | $9.40 | $8.88 | $9.25 | $9.25 | 3,450 |
| 2021-01-28 | $9.24 | $9.40 | $9.24 | $9.40 | $9.40 | 210 |
| 2021-01-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 215 |
| 2021-01-26 | $8.70 | $9.70 | $8.70 | $9.60 | $9.60 | 11,985 |
| 2021-01-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 600 |
| 2021-01-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 400 |
| 2021-01-21 | $8.50 | $8.59 | $8.50 | $8.59 | $8.59 | 675 |
| 2021-01-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 507 |
| 2021-01-19 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 300 |
| 2021-01-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 15 |
| 2021-01-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-01-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 249 |
| 2021-01-12 | $8.50 | $8.75 | $8.45 | $8.75 | $8.75 | 48,930 |
| 2021-01-11 | $8.20 | $8.59 | $8.05 | $8.50 | $8.50 | 3,417 |
| 2021-01-08 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 879 |
| 2021-01-07 | $8.00 | $8.65 | $8.00 | $8.50 | $8.50 | 28,231 |
| 2021-01-06 | $7.80 | $8.00 | $7.79 | $8.00 | $8.00 | 39,625 |
| 2021-01-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2,000 |
| 2021-01-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 24 |
| 2020-12-31 | $8.00 | $8.00 | $7.76 | $7.76 | $7.76 | 5,231 |
| 2020-12-30 | $7.77 | $7.77 | $7.56 | $7.75 | $7.75 | 8,164 |
| 2020-12-29 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 1,250 |
| 2020-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,200 |
| 2020-12-24 | $8.05 | $8.05 | $7.66 | $7.66 | $7.66 | 1,543 |
| 2020-12-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,671 |
| 2020-12-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-12-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-12-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-12-17 | $7.75 | $8.00 | $7.66 | $7.66 | $7.66 | 11,200 |
| 2020-12-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-12-15 | $7.51 | $7.51 | $7.48 | $7.50 | $7.50 | 6,766 |
| 2020-12-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-12-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-12-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-12-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 9,117 |
| 2020-12-08 | $7.60 | $7.68 | $7.60 | $7.63 | $7.63 | 1,150 |
| 2020-12-07 | $7.30 | $7.63 | $7.30 | $7.63 | $7.63 | 2,201 |
| 2020-12-04 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 5,900 |
| 2020-12-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 55 |
| 2020-12-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-12-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-11-30 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 400 |
| 2020-11-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2020-11-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2020-11-24 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 2,100 |
| 2020-11-23 | $6.80 | $6.82 | $6.80 | $6.82 | $6.82 | 4,361 |
| 2020-11-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-11-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-11-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-11-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-11-16 | $6.76 | $6.76 | $6.75 | $6.75 | $6.75 | 1,203 |
| 2020-11-13 | $6.51 | $6.75 | $6.51 | $6.75 | $6.75 | 600 |
| 2020-11-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-11-11 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 1,435 |
| 2020-11-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-11-09 | $6.50 | $7.05 | $6.50 | $7.05 | $7.05 | 1,335 |
| 2020-11-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-05 | $6.27 | $6.30 | $6.26 | $6.30 | $6.30 | 5,300 |
| 2020-11-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3 |
| 2020-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 21,400 |
| 2020-10-28 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 6,079 |
| 2020-10-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 1,700 |
| 2020-10-26 | $6.21 | $6.34 | $6.21 | $6.34 | $6.34 | 4,347 |
| 2020-10-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 13,772 |
| 2020-10-21 | $6.35 | $6.35 | $6.20 | $6.20 | $6.20 | 1,700 |
| 2020-10-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 400 |
| 2020-10-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 400 |
| 2020-10-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-15 | $5.90 | $6.25 | $5.90 | $6.25 | $6.25 | 5,247 |
| 2020-10-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-10-12 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 8,209 |
| 2020-10-09 | $6.00 | $6.00 | $5.86 | $5.86 | $5.86 | 12,122 |
| 2020-10-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 41,000 |
| 2020-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 640 |
| 2020-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-10-05 | $5.55 | $5.75 | $5.55 | $5.75 | $5.75 | 12,100 |
| 2020-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-10-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,900 |
| 2020-09-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,285 |
| 2020-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,760 |
| 2020-09-28 | $5.50 | $5.50 | $5.35 | $5.50 | $5.50 | 1,720 |
| 2020-09-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2020-09-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,800 |
| 2020-09-23 | $5.62 | $5.62 | $5.50 | $5.50 | $5.50 | 400 |
| 2020-09-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 7,500 |
| 2020-09-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 155 |
| 2020-09-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 325 |
| 2020-09-17 | $5.67 | $5.68 | $5.67 | $5.67 | $5.67 | 1,520 |
| 2020-09-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2020-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2020-09-14 | $5.80 | $5.80 | $5.67 | $5.67 | $5.67 | 1,450 |
| 2020-09-11 | $5.67 | $5.69 | $5.67 | $5.69 | $5.69 | 3,300 |
| 2020-09-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-09-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 250 |
| 2020-09-08 | $5.65 | $5.65 | $5.62 | $5.62 | $5.62 | 10,813 |
| 2020-09-04 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 200 |
| 2020-09-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-09-02 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 1,500 |
| 2020-09-01 | $5.90 | $6.00 | $5.80 | $6.00 | $6.00 | 2,650 |
| 2020-08-31 | $5.74 | $6.40 | $5.56 | $6.39 | $6.39 | 16,975 |
| 2020-08-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 6 |
| 2020-08-27 | $5.57 | $5.74 | $5.55 | $5.74 | $5.74 | 3,200 |
| 2020-08-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 200 |
| 2020-08-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-08-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-08-19 | $5.60 | $5.60 | $5.54 | $5.54 | $5.54 | 5,506 |
| 2020-08-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 117 |
| 2020-08-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 50 |
| 2020-08-14 | $5.65 | $5.65 | $5.54 | $5.54 | $5.54 | 700 |
| 2020-08-13 | $5.75 | $5.90 | $5.52 | $5.52 | $5.52 | 4,866 |
| 2020-08-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2020-08-10 | $6.94 | $6.94 | $5.39 | $5.47 | $5.47 | 14,600 |
| 2020-08-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-05 | $5.39 | $5.90 | $5.39 | $5.90 | $5.90 | 10,200 |
| 2020-08-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 10,500 |
| 2020-08-03 | $5.23 | $5.50 | $5.20 | $5.50 | $5.50 | 1,250 |
| 2020-07-31 | $5.20 | $5.50 | $5.20 | $5.50 | $5.50 | 2,300 |
| 2020-07-30 | $5.20 | $5.35 | $5.18 | $5.35 | $5.35 | 700 |
| 2020-07-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2020-07-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2020-07-27 | $5.20 | $5.36 | $5.20 | $5.36 | $5.36 | 10,300 |
| 2020-07-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2020-07-23 | $5.30 | $5.30 | $5.10 | $5.20 | $5.20 | 4,700 |
| 2020-07-22 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 9,500 |
| 2020-07-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,000 |
| 2020-07-20 | $5.24 | $5.32 | $5.17 | $5.32 | $5.32 | 9,922 |
| 2020-07-17 | $5.10 | $5.20 | $5.10 | $5.17 | $5.17 | 5,600 |
| 2020-07-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5,600 |
| 2020-07-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 390 |
| 2020-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2020-07-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 600 |
| 2020-07-09 | $4.97 | $5.14 | $4.97 | $5.14 | $5.14 | 1,200 |
| 2020-07-08 | $4.81 | $5.00 | $4.81 | $5.00 | $5.00 | 300 |
| 2020-07-07 | $5.12 | $5.12 | $5.10 | $5.10 | $5.10 | 800 |
| 2020-07-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-07-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,100 |
| 2020-07-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 400 |
| 2020-06-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-06-29 | $5.12 | $5.19 | $5.12 | $5.12 | $5.12 | 4,700 |
| 2020-06-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,000 |
| 2020-06-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,110 |
| 2020-06-24 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 1,756 |
| 2020-06-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-06-22 | $5.17 | $5.17 | $5.10 | $5.10 | $5.10 | 1,180 |
| 2020-06-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2020-06-18 | $5.17 | $5.23 | $5.17 | $5.20 | $5.20 | 1,050 |
| 2020-06-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 500 |
| 2020-06-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-06-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 264 |
| 2020-06-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-06-11 | $5.07 | $5.07 | $5.05 | $5.07 | $5.07 | 1,301 |
| 2020-06-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-06-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 400 |
| 2020-06-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 405 |
| 2020-06-05 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 4,030 |
| 2020-06-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5 |
| 2020-06-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,100 |
| 2020-06-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-06-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 100 |
| 2020-05-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-05-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 450 |
| 2020-05-27 | $4.86 | $5.25 | $4.86 | $5.00 | $5.00 | 32,841 |
| 2020-05-26 | $4.75 | $5.01 | $4.75 | $5.01 | $5.01 | 3,100 |
| 2020-05-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2020-05-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2020-05-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 107 |
| 2020-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 688 |
| 2020-05-18 | $4.70 | $5.24 | $4.70 | $5.00 | $5.00 | 3,012 |
| 2020-05-15 | $4.47 | $4.75 | $4.47 | $4.50 | $4.50 | 1,904 |
| 2020-05-14 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 521 |
| 2020-05-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-05-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 935 |
| 2020-05-11 | $4.80 | $5.25 | $4.50 | $5.25 | $5.25 | 2,629 |
| 2020-05-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-05-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,100 |
| 2020-05-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2020-05-05 | $5.00 | $5.20 | $4.80 | $5.20 | $5.20 | 5,405 |
| 2020-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-05-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-04-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3 |
| 2020-04-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 150 |
| 2020-04-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,200 |
| 2020-04-27 | $4.73 | $4.75 | $4.73 | $4.75 | $4.75 | 1,500 |
| 2020-04-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 4 |
| 2020-04-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2020-04-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2020-04-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 31 |
| 2020-04-20 | $4.58 | $4.95 | $4.58 | $4.95 | $4.95 | 7,026 |
| 2020-04-17 | $4.55 | $4.55 | $4.51 | $4.51 | $4.51 | 323 |
| 2020-04-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 4 |
| 2020-04-15 | $4.75 | $4.75 | $4.58 | $4.58 | $4.58 | 7,523 |
| 2020-04-14 | $4.75 | $4.84 | $4.74 | $4.83 | $4.83 | 3,900 |
| 2020-04-13 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 6,480 |
| 2020-04-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2,000 |
| 2020-04-08 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 1,130 |
| 2020-04-07 | $4.36 | $4.41 | $4.36 | $4.40 | $4.40 | 3,702 |
| 2020-04-06 | $4.46 | $4.50 | $4.45 | $4.45 | $4.45 | 1,400 |
| 2020-04-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2 |
| 2020-04-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 100 |
| 2020-04-01 | $4.49 | $4.49 | $4.44 | $4.44 | $4.44 | 612 |
| 2020-03-31 | $4.88 | $4.99 | $4.41 | $4.50 | $4.50 | 19,293 |
| 2020-03-30 | $5.10 | $5.10 | $4.40 | $4.86 | $4.63 | 21,045 |
| 2020-03-27 | $5.39 | $5.39 | $5.39 | $5.39 | $5.13 | 1,197 |
| 2020-03-26 | $5.38 | $5.48 | $5.38 | $5.48 | $5.22 | 2,415 |
| 2020-03-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2020-03-24 | $4.50 | $5.94 | $4.00 | $5.00 | $4.76 | 17,678 |
| 2020-03-23 | $6.45 | $6.49 | $4.60 | $5.00 | $4.76 | 6,910 |
| 2020-03-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.19 | 0 |
| 2020-03-19 | $6.49 | $6.51 | $6.49 | $6.50 | $6.19 | 2,124 |
| 2020-03-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2020-03-17 | $7.11 | $7.11 | $6.51 | $6.92 | $6.59 | 3,238 |
| 2020-03-16 | $7.51 | $7.51 | $7.50 | $7.50 | $7.14 | 264 |
| 2020-03-13 | $7.75 | $8.00 | $7.75 | $8.00 | $7.62 | 1,197 |
| 2020-03-12 | $8.11 | $8.11 | $8.11 | $8.11 | $7.72 | 210 |
| 2020-03-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.86 | 105 |
| 2020-03-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 26 |
| 2020-03-09 | $8.66 | $8.66 | $8.65 | $8.65 | $8.24 | 210 |
| 2020-03-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2020-03-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2020-03-04 | $8.76 | $8.88 | $8.76 | $8.88 | $8.46 | 4,200 |
| 2020-03-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.35 | 840 |
| 2020-03-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.37 | 0 |
| 2020-02-28 | $9.11 | $9.11 | $8.79 | $8.79 | $8.37 | 4,504 |
| 2020-02-27 | $9.23 | $9.23 | $9.11 | $9.11 | $8.68 | 1,942 |
| 2020-02-26 | $9.33 | $9.33 | $9.33 | $9.33 | $8.89 | 210 |
| 2020-02-25 | $9.33 | $9.33 | $9.32 | $9.32 | $8.88 | 3,465 |
| 2020-02-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.19 | 0 |
| 2020-02-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.19 | 0 |
| 2020-02-20 | $9.68 | $9.68 | $9.65 | $9.65 | $9.19 | 1,630 |
| 2020-02-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.05 | 0 |
| 2020-02-18 | $9.42 | $9.50 | $9.31 | $9.50 | $9.05 | 2,152 |
| 2020-02-14 | $9.35 | $9.71 | $9.31 | $9.40 | $8.95 | 3,936 |
| 2020-02-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.05 | 105 |
| 2020-02-12 | $9.42 | $9.50 | $9.40 | $9.50 | $9.05 | 11,655 |
| 2020-02-11 | $9.60 | $9.60 | $9.35 | $9.40 | $8.95 | 65,973 |
| 2020-02-10 | $9.82 | $9.89 | $9.52 | $9.60 | $9.14 | 37,265 |
| 2020-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.38 | 441 |
| 2020-02-06 | $9.85 | $9.90 | $9.85 | $9.90 | $9.43 | 4,200 |
| 2020-02-05 | $9.88 | $9.88 | $9.85 | $9.85 | $9.38 | 3,561 |
| 2020-02-04 | $9.85 | $9.88 | $9.85 | $9.87 | $9.40 | 4,282 |
| 2020-02-03 | $9.85 | $9.94 | $9.85 | $9.94 | $9.47 | 3,521 |
| 2020-01-31 | $9.92 | $10.00 | $9.85 | $9.85 | $9.38 | 42,037 |
| 2020-01-30 | $10.35 | $10.35 | $9.77 | $10.00 | $9.52 | 79,714 |
| 2020-01-29 | $10.45 | $10.45 | $10.45 | $10.45 | $9.95 | 4,095 |
| 2020-01-28 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 1,575 |
| 2020-01-27 | $10.38 | $10.45 | $10.38 | $10.38 | $9.89 | 4,226 |
| 2020-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 0 |
| 2020-01-23 | $10.40 | $10.40 | $10.30 | $10.30 | $9.81 | 3,570 |
| 2020-01-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 1,354 |
| 2020-01-21 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 945 |
| 2020-01-17 | $10.37 | $10.38 | $10.37 | $10.38 | $9.89 | 1,575 |
| 2020-01-16 | $10.38 | $10.38 | $10.38 | $10.38 | $9.89 | 316 |
| 2020-01-15 | $10.40 | $10.40 | $10.21 | $10.38 | $9.89 | 8,976 |
| 2020-01-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 119 |
| 2020-01-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 0 |
| 2020-01-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 0 |
| 2020-01-09 | $10.50 | $10.50 | $10.40 | $10.40 | $9.90 | 1,050 |
| 2020-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 1,890 |
| 2020-01-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 226 |
| 2020-01-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 420 |
| 2020-01-03 | $10.43 | $10.43 | $10.40 | $10.40 | $9.90 | 14,805 |
| 2020-01-02 | $10.45 | $10.45 | $10.45 | $10.45 | $9.95 | 0 |
| 2019-12-31 | $10.45 | $10.50 | $10.45 | $10.45 | $9.95 | 2,835 |
| 2019-12-30 | $10.30 | $10.40 | $10.30 | $10.40 | $9.90 | 2,625 |
| 2019-12-27 | $10.40 | $10.40 | $10.30 | $10.30 | $9.81 | 17,115 |
| 2019-12-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 0 |
| 2019-12-24 | $10.10 | $10.40 | $10.10 | $10.40 | $9.90 | 1,482 |
| 2019-12-23 | $10.25 | $10.35 | $10.25 | $10.35 | $9.86 | 6,065 |
| 2019-12-20 | $10.10 | $10.25 | $10.10 | $10.25 | $9.76 | 8,925 |
| 2019-12-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 613 |
| 2019-12-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.57 | 0 |
| 2019-12-17 | $10.10 | $10.10 | $10.05 | $10.05 | $9.57 | 3,642 |
| 2019-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.58 | 0 |
| 2019-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $9.58 | 0 |
| 2019-12-12 | $10.05 | $10.10 | $10.05 | $10.06 | $9.58 | 3,648 |
| 2019-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 0 |
| 2019-12-10 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 0 |
| 2019-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 2,100 |
| 2019-12-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 1,312 |
| 2019-12-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 207 |
| 2019-12-04 | $10.09 | $10.10 | $10.09 | $10.10 | $9.62 | 6,195 |
| 2019-12-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 2,100 |
| 2019-12-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-11-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,200 |
| 2019-11-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.67 | 3,182 |
| 2019-11-25 | $10.10 | $10.12 | $10.10 | $10.10 | $9.62 | 3,073 |
| 2019-11-22 | $10.06 | $10.06 | $10.06 | $10.06 | $9.58 | 1,050 |
| 2019-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $9.58 | 0 |
| 2019-11-20 | $10.05 | $10.09 | $10.05 | $10.06 | $9.58 | 3,675 |
| 2019-11-19 | $10.15 | $10.15 | $10.01 | $10.01 | $9.53 | 3,570 |
| 2019-11-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,105 |
| 2019-11-15 | $10.10 | $10.25 | $10.10 | $10.15 | $9.67 | 15,897 |
| 2019-11-14 | $10.07 | $10.15 | $10.05 | $10.15 | $9.67 | 4,467 |
| 2019-11-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.57 | 3,980 |
| 2019-11-12 | $10.10 | $10.10 | $9.91 | $10.05 | $9.57 | 22,018 |
| 2019-11-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.62 | 0 |
| 2019-11-08 | $10.10 | $10.10 | $10.05 | $10.10 | $9.62 | 1,682 |
| 2019-11-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.57 | 2,376 |
| 2019-11-06 | $10.00 | $10.05 | $10.00 | $10.05 | $9.57 | 14,550 |
| 2019-11-05 | $9.96 | $10.02 | $9.90 | $10.00 | $9.52 | 13,198 |
| 2019-11-04 | $9.96 | $10.00 | $9.96 | $10.00 | $9.52 | 104,370 |
| 2019-11-01 | $10.05 | $10.05 | $10.00 | $10.00 | $9.52 | 3,202 |
| 2019-10-31 | $10.21 | $10.21 | $10.05 | $10.12 | $9.64 | 6,659 |
| 2019-10-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 2,625 |
| 2019-10-29 | $10.25 | $10.25 | $10.24 | $10.25 | $9.76 | 3,103 |
| 2019-10-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 2,152 |
| 2019-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2019-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2019-10-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 996 |
| 2019-10-22 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 0 |
| 2019-10-21 | $10.25 | $10.25 | $10.22 | $10.22 | $9.73 | 6,523 |
| 2019-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 10 |
| 2019-10-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 525 |
| 2019-10-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 0 |
| 2019-10-15 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 1,097 |
| 2019-10-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 2,835 |
| 2019-10-11 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 477 |
| 2019-10-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,200 |
| 2019-10-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 525 |
| 2019-10-08 | $10.22 | $10.25 | $10.22 | $10.25 | $9.76 | 1,995 |
| 2019-10-07 | $10.29 | $10.29 | $10.29 | $10.29 | $9.80 | 525 |
| 2019-10-04 | $10.27 | $10.27 | $10.26 | $10.26 | $9.77 | 13,650 |
| 2019-10-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.77 | 315 |
| 2019-10-02 | $10.26 | $10.26 | $10.26 | $10.26 | $9.77 | 210 |
| 2019-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.86 | 0 |
| 2019-09-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.86 | 0 |
| 2019-09-27 | $10.35 | $10.35 | $10.34 | $10.35 | $9.86 | 630 |
| 2019-09-26 | $10.30 | $10.35 | $10.30 | $10.35 | $9.86 | 342 |
| 2019-09-25 | $10.20 | $10.25 | $10.20 | $10.25 | $9.76 | 1,365 |
| 2019-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 47 |
| 2019-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2019-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 420 |
| 2019-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2019-09-18 | $10.12 | $10.20 | $10.12 | $10.20 | $9.71 | 2,764 |
| 2019-09-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.64 | 2,415 |
| 2019-09-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.64 | 1,489 |
| 2019-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.67 | 5,484 |
| 2019-09-12 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2019-09-11 | $10.15 | $10.20 | $10.15 | $10.20 | $9.71 | 4,095 |
| 2019-09-10 | $10.15 | $10.15 | $10.15 | $10.15 | $9.67 | 1,344 |
| 2019-09-09 | $10.15 | $10.15 | $10.15 | $10.15 | $9.67 | 0 |
| 2019-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.67 | 157 |
| 2019-09-05 | $10.20 | $10.21 | $10.20 | $10.20 | $9.71 | 7,156 |
| 2019-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 525 |
| 2019-09-03 | $10.16 | $10.16 | $10.14 | $10.16 | $9.68 | 2,604 |
| 2019-08-30 | $10.18 | $10.18 | $10.18 | $10.18 | $9.70 | 525 |
| 2019-08-29 | $10.21 | $10.21 | $10.21 | $10.21 | $9.72 | 1,963 |
| 2019-08-28 | $10.21 | $10.21 | $10.21 | $10.21 | $9.72 | 1,155 |
| 2019-08-27 | $10.22 | $10.22 | $10.20 | $10.20 | $9.71 | 10,575 |
| 2019-08-26 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 0 |
| 2019-08-23 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 0 |
| 2019-08-22 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 1,942 |
| 2019-08-21 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 3,790 |
| 2019-08-20 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 687 |
| 2019-08-19 | $10.25 | $10.25 | $10.23 | $10.25 | $9.76 | 7,369 |
| 2019-08-15 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 105 |
| 2019-08-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 105 |
| 2019-08-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 144 |
| 2019-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,620 |
| 2019-08-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,620 |
| 2019-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,620 |
| 2019-08-07 | $10.20 | $10.24 | $10.20 | $10.24 | $9.75 | 45,675 |
| 2019-08-06 | $10.20 | $10.24 | $10.20 | $10.24 | $9.75 | 45,675 |
| 2019-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,050 |
| 2019-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,050 |
| 2019-08-01 | $10.26 | $10.26 | $10.25 | $10.25 | $9.76 | 4,192 |
| 2019-07-31 | $10.26 | $10.26 | $10.26 | $10.26 | $9.77 | 132 |
| 2019-07-30 | $10.26 | $10.27 | $10.26 | $10.27 | $9.78 | 12,915 |
| 2019-07-29 | $10.26 | $10.26 | $10.26 | $10.26 | $9.77 | 315 |
| 2019-07-26 | $10.20 | $10.40 | $10.20 | $10.22 | $9.73 | 62,529 |
| 2019-07-25 | $10.23 | $10.23 | $10.20 | $10.20 | $9.71 | 13,070 |
| 2019-07-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 3,953 |
| 2019-07-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 4,478 |
| 2019-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,365 |
| 2019-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,050 |
| 2019-07-18 | $10.22 | $10.22 | $10.22 | $10.22 | $9.73 | 1,711 |
| 2019-07-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-07-16 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2019-07-11 | $10.25 | $10.25 | $10.22 | $10.25 | $9.76 | 133,910 |
| 2019-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 10,500 |
| 2019-07-09 | $10.40 | $10.40 | $10.25 | $10.30 | $9.81 | 5,266 |
| 2019-07-08 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 0 |
| 2019-07-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 577 |
| 2019-07-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 0 |
| 2019-07-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 598 |
| 2019-07-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.10 | 646 |
| 2019-06-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.10 | 0 |
| 2019-06-27 | $10.35 | $10.60 | $10.35 | $10.60 | $10.10 | 856 |
| 2019-06-26 | $10.33 | $10.33 | $10.25 | $10.25 | $9.76 | 2,293 |
| 2019-06-25 | $10.25 | $10.35 | $10.25 | $10.35 | $9.86 | 3,185 |
| 2019-06-24 | $10.31 | $10.31 | $10.30 | $10.30 | $9.81 | 2,415 |
| 2019-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 0 |
| 2019-06-20 | $10.30 | $10.30 | $10.30 | $10.30 | $9.81 | 38 |
| 2019-06-19 | $10.35 | $10.35 | $10.25 | $10.30 | $9.81 | 62,541 |
| 2019-06-18 | $10.31 | $10.35 | $10.20 | $10.25 | $9.76 | 163,435 |
| 2019-06-17 | $10.31 | $10.31 | $10.31 | $10.31 | $9.82 | 1,207 |
| 2019-06-14 | $10.37 | $10.37 | $10.37 | $10.37 | $9.88 | 0 |
| 2019-06-13 | $10.35 | $10.37 | $10.35 | $10.37 | $9.88 | 4,533 |
| 2019-06-12 | $10.43 | $10.43 | $10.43 | $10.43 | $9.93 | 39 |
| 2019-06-11 | $10.40 | $10.43 | $10.40 | $10.43 | $9.93 | 1,288 |
| 2019-06-06 | $10.55 | $10.55 | $10.50 | $10.50 | $10.00 | 9,160 |
| 2019-06-05 | $10.70 | $10.70 | $10.65 | $10.65 | $10.14 | 5,608 |
| 2019-06-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 210 |
| 2019-06-03 | $10.76 | $10.76 | $10.74 | $10.75 | $10.24 | 1,758 |
| 2019-05-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.29 | 67 |
| 2019-05-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.29 | 420 |
| 2019-05-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 3,732 |
| 2019-05-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 3,150 |
| 2019-05-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.29 | 0 |
| 2019-05-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.29 | 0 |
| 2019-05-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.29 | 1 |
| 2019-05-21 | $11.00 | $11.00 | $10.80 | $10.80 | $10.29 | 6,115 |
| 2019-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 210 |
| 2019-05-17 | $10.96 | $11.01 | $10.96 | $11.01 | $10.49 | 11,364 |
| 2019-05-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.43 | 451 |
| 2019-05-15 | $10.96 | $10.96 | $10.95 | $10.95 | $10.43 | 362 |
| 2019-05-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 656 |
| 2019-05-13 | $11.00 | $11.05 | $11.00 | $11.00 | $10.48 | 11,646 |
| 2019-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 1 |
| 2019-05-09 | $11.10 | $11.10 | $11.00 | $11.00 | $10.48 | 5,043 |
| 2019-05-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2019-05-07 | $11.20 | $11.25 | $11.20 | $11.25 | $10.71 | 1,050 |
| 2019-05-06 | $11.00 | $11.25 | $11.00 | $11.10 | $10.57 | 8,730 |
| 2019-05-03 | $11.40 | $11.40 | $11.28 | $11.28 | $10.74 | 15,653 |
| 2019-05-02 | $11.52 | $11.52 | $11.42 | $11.42 | $10.88 | 14,338 |
| 2019-05-01 | $11.57 | $11.57 | $11.55 | $11.55 | $11.00 | 299 |
| 2019-04-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.06 | 2,496 |
| 2019-04-29 | $11.72 | $11.72 | $11.65 | $11.65 | $11.10 | 763 |
| 2019-04-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 1 |
| 2019-04-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 4 |
| 2019-04-23 | $11.73 | $11.73 | $11.71 | $11.72 | $11.16 | 2,114 |
| 2019-04-22 | $11.72 | $11.73 | $11.72 | $11.73 | $11.17 | 8,993 |
| 2019-04-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.17 | 2,505 |
| 2019-04-17 | $11.72 | $11.75 | $11.72 | $11.75 | $11.19 | 3,393 |
| 2019-04-16 | $11.71 | $11.71 | $11.71 | $11.71 | $11.15 | 281 |
| 2019-04-15 | $11.71 | $11.71 | $11.71 | $11.71 | $11.15 | 3,722 |
| 2019-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.14 | 0 |
| 2019-04-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.14 | 493 |
| 2019-04-10 | $11.64 | $11.65 | $11.64 | $11.65 | $11.10 | 1,365 |
| 2019-04-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.09 | 0 |
| 2019-04-08 | $11.65 | $11.65 | $11.64 | $11.64 | $11.09 | 2,520 |
| 2019-04-05 | $11.62 | $11.95 | $11.62 | $11.65 | $11.10 | 1,668 |
| 2019-04-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.07 | 307 |
| 2019-04-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.07 | 0 |
| 2019-04-02 | $11.66 | $11.66 | $11.62 | $11.62 | $11.07 | 2,649 |
| 2019-04-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 811 |
| 2019-03-29 | $13.00 | $13.00 | $11.66 | $11.66 | $11.10 | 1,288 |
| 2019-03-28 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 39,887 |
| 2019-03-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 319 |
| 2019-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 1,987 |
| 2019-03-25 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 964 |
| 2019-03-22 | $12.40 | $12.40 | $12.00 | $12.05 | $10.93 | 11,466 |
| 2019-03-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 8,779 |
| 2019-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 0 |
| 2019-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 220 |
| 2019-03-18 | $12.40 | $12.55 | $12.40 | $12.55 | $11.38 | 2,756 |
| 2019-03-14 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 1 |
| 2019-03-13 | $12.50 | $12.60 | $12.50 | $12.60 | $11.43 | 2,205 |
| 2019-03-12 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 937 |
| 2019-03-11 | $12.41 | $12.41 | $12.41 | $12.41 | $11.26 | 0 |
| 2019-03-08 | $12.44 | $12.44 | $12.41 | $12.41 | $11.26 | 2,987 |
| 2019-03-07 | $12.37 | $12.60 | $12.31 | $12.50 | $11.34 | 4,961 |
| 2019-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 110 |
| 2019-03-05 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 0 |
| 2019-03-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 11,025 |
| 2019-03-01 | $12.60 | $12.75 | $12.50 | $12.60 | $11.43 | 4,630 |
| 2019-02-28 | $12.40 | $13.00 | $12.31 | $12.31 | $11.17 | 12,952 |
| 2019-02-27 | $12.55 | $12.60 | $12.48 | $12.60 | $11.43 | 6,063 |
| 2019-02-26 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 882 |
| 2019-02-25 | $12.40 | $12.60 | $12.40 | $12.60 | $11.43 | 2,370 |
| 2019-02-22 | $12.60 | $12.60 | $12.40 | $12.60 | $11.43 | 4,906 |
| 2019-02-20 | $12.50 | $12.60 | $12.40 | $12.60 | $11.43 | 37,648 |
| 2019-02-19 | $12.36 | $12.60 | $12.36 | $12.60 | $11.43 | 1,102 |
| 2019-02-15 | $12.40 | $12.60 | $12.40 | $12.45 | $11.29 | 9,977 |
| 2019-02-14 | $12.30 | $12.35 | $12.25 | $12.35 | $11.20 | 12,899 |
| 2019-02-13 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 0 |
| 2019-02-12 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 1,102 |
| 2019-02-11 | $12.30 | $12.50 | $12.30 | $12.50 | $11.34 | 10,584 |
| 2019-02-08 | $12.40 | $12.40 | $12.25 | $12.30 | $11.16 | 2,425 |
| 2019-02-07 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 6,160 |
| 2019-02-06 | $12.30 | $12.40 | $12.30 | $12.35 | $11.20 | 5,402 |
| 2019-02-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 771 |
| 2019-02-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 771 |
| 2019-02-01 | $12.25 | $12.40 | $12.10 | $12.20 | $11.07 | 3,844 |
| 2019-01-31 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 3,969 |
| 2019-01-30 | $12.10 | $12.25 | $12.10 | $12.25 | $11.11 | 7,908 |
| 2019-01-29 | $12.05 | $12.10 | $12.05 | $12.10 | $10.98 | 2,467 |
| 2019-01-28 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2019-01-25 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2019-01-24 | $12.25 | $12.25 | $12.20 | $12.20 | $11.07 | 11,630 |
| 2019-01-23 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 9,922 |
| 2019-01-18 | $12.15 | $12.20 | $12.15 | $12.20 | $11.07 | 551 |
| 2019-01-17 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 25,295 |
| 2019-01-16 | $12.01 | $12.20 | $12.01 | $12.20 | $11.07 | 30,964 |
| 2019-01-15 | $12.30 | $12.30 | $12.25 | $12.25 | $11.11 | 1,726 |
| 2019-01-14 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 2,718 |
| 2019-01-11 | $12.50 | $12.50 | $12.25 | $12.25 | $11.11 | 1,543 |
| 2019-01-10 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 0 |
| 2019-01-09 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 4,891 |
| 2019-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2019-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2019-01-04 | $12.20 | $12.25 | $12.20 | $12.25 | $11.11 | 220 |
| 2019-01-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 2,524 |
| 2018-12-31 | $12.30 | $12.30 | $11.87 | $12.30 | $11.16 | 4,531 |
| 2018-12-28 | $12.25 | $12.30 | $12.10 | $12.10 | $10.98 | 7,630 |
| 2018-12-27 | $12.30 | $12.30 | $12.10 | $12.10 | $10.98 | 3,470 |
| 2018-12-26 | $12.10 | $12.18 | $12.10 | $12.18 | $11.05 | 5,512 |
| 2018-12-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 1,102 |
| 2018-12-21 | $12.25 | $12.25 | $11.85 | $11.90 | $10.79 | 4,349 |
| 2018-12-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 0 |
| 2018-12-18 | $12.45 | $12.50 | $12.30 | $12.50 | $11.34 | 11,025 |
| 2018-12-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 220 |
| 2018-12-14 | $12.10 | $12.10 | $12.00 | $12.00 | $10.88 | 2,646 |
| 2018-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 569 |
| 2018-12-12 | $12.25 | $12.25 | $11.85 | $11.85 | $10.75 | 2,411 |
| 2018-12-11 | $12.35 | $12.35 | $12.00 | $12.00 | $10.88 | 3,356 |
| 2018-12-10 | $12.41 | $12.41 | $12.30 | $12.30 | $11.16 | 2,353 |
| 2018-12-07 | $12.50 | $12.50 | $12.45 | $12.45 | $11.29 | 2,012 |
| 2018-12-06 | $12.50 | $12.55 | $12.41 | $12.41 | $11.26 | 4,064 |
| 2018-12-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 0 |
| 2018-12-03 | $12.80 | $12.80 | $12.52 | $12.55 | $11.38 | 2,788 |
| 2018-11-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 0 |
| 2018-11-29 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 110 |
| 2018-11-28 | $12.65 | $12.80 | $12.65 | $12.80 | $11.61 | 3,087 |
| 2018-11-27 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 0 |
| 2018-11-26 | $12.50 | $12.60 | $12.50 | $12.60 | $11.43 | 1,571 |
| 2018-11-23 | $12.30 | $12.30 | $12.25 | $12.25 | $11.11 | 2,535 |
| 2018-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 110 |
| 2018-11-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.25 | 2,646 |
| 2018-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 725 |
| 2018-11-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2018-11-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2018-11-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2018-11-13 | $12.00 | $12.20 | $12.00 | $12.20 | $11.07 | 13,981 |
| 2018-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 3,748 |
| 2018-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2018-11-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 441 |
| 2018-11-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 8 |
| 2018-11-06 | $11.85 | $12.00 | $11.85 | $12.00 | $10.88 | 10,480 |
| 2018-11-05 | $12.00 | $12.00 | $11.95 | $12.00 | $10.88 | 2,205 |
| 2018-11-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 0 |
| 2018-11-01 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 5,843 |
| 2018-10-31 | $11.90 | $11.90 | $11.72 | $11.77 | $10.68 | 5,347 |
| 2018-10-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2018-10-29 | $11.95 | $11.95 | $11.90 | $11.90 | $10.79 | 5,705 |
| 2018-10-26 | $11.92 | $11.92 | $11.92 | $11.92 | $10.81 | 3,748 |
| 2018-10-25 | $12.10 | $12.10 | $11.90 | $11.90 | $10.79 | 882 |
| 2018-10-24 | $12.35 | $12.35 | $12.27 | $12.27 | $11.13 | 441 |
| 2018-10-23 | $12.36 | $12.36 | $12.36 | $12.36 | $11.21 | 2,233 |
| 2018-10-22 | $12.42 | $12.42 | $12.40 | $12.40 | $11.25 | 1,558 |
| 2018-10-19 | $12.42 | $12.42 | $12.42 | $12.42 | $11.27 | 0 |
| 2018-10-18 | $12.52 | $12.52 | $12.42 | $12.42 | $11.27 | 5,126 |
| 2018-10-17 | $12.57 | $12.60 | $12.55 | $12.55 | $11.38 | 1,837 |
| 2018-10-16 | $12.57 | $12.57 | $12.57 | $12.57 | $11.40 | 1,739 |
| 2018-10-15 | $12.57 | $12.60 | $12.57 | $12.60 | $11.43 | 220 |
| 2018-10-12 | $12.72 | $12.75 | $12.60 | $12.60 | $11.43 | 14,644 |
| 2018-10-11 | $12.75 | $12.75 | $12.69 | $12.75 | $11.56 | 5,347 |
| 2018-10-10 | $12.77 | $12.77 | $12.77 | $12.77 | $11.58 | 0 |
| 2018-10-09 | $12.77 | $12.77 | $12.77 | $12.77 | $11.58 | 3,307 |
| 2018-10-08 | $12.72 | $12.72 | $12.72 | $12.72 | $11.54 | 353 |
| 2018-10-05 | $12.95 | $13.00 | $12.94 | $12.99 | $11.78 | 2,205 |
| 2018-10-04 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 2,094 |
| 2018-10-03 | $12.75 | $12.80 | $12.75 | $12.80 | $11.61 | 4,410 |
| 2018-10-02 | $12.89 | $12.89 | $12.89 | $12.89 | $11.69 | 0 |
| 2018-10-01 | $12.89 | $12.89 | $12.89 | $12.89 | $11.69 | 0 |
| 2018-09-28 | $12.80 | $12.90 | $12.80 | $12.89 | $11.69 | 967 |
| 2018-09-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 0 |
| 2018-09-26 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 9,716 |
| 2018-09-25 | $13.00 | $13.00 | $12.60 | $12.74 | $11.56 | 12,899 |
| 2018-09-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 55 |
| 2018-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 441 |
| 2018-09-20 | $12.85 | $12.85 | $12.85 | $12.85 | $11.66 | 441 |
| 2018-09-19 | $12.84 | $12.84 | $12.84 | $12.84 | $11.65 | 0 |
| 2018-09-18 | $12.84 | $12.84 | $12.84 | $12.84 | $11.65 | 330 |
| 2018-09-17 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 2,756 |
| 2018-09-14 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 358 |
| 2018-09-13 | $12.84 | $12.84 | $12.84 | $12.84 | $11.65 | 0 |
| 2018-09-12 | $12.84 | $12.84 | $12.84 | $12.84 | $11.65 | 220 |
| 2018-09-11 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 578 |
| 2018-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 0 |
| 2018-09-07 | $12.85 | $12.85 | $12.80 | $12.80 | $11.61 | 1,433 |
| 2018-09-06 | $12.86 | $12.86 | $12.86 | $12.86 | $11.66 | 0 |
| 2018-09-05 | $12.86 | $12.86 | $12.86 | $12.86 | $11.66 | 468 |
| 2018-09-04 | $12.86 | $12.86 | $12.86 | $12.86 | $11.66 | 1,212 |
| 2018-08-31 | $12.85 | $12.85 | $12.80 | $12.85 | $11.66 | 2,894 |
| 2018-08-30 | $12.85 | $12.85 | $12.85 | $12.85 | $11.66 | 55 |
| 2018-08-29 | $12.80 | $12.85 | $12.80 | $12.85 | $11.66 | 1,543 |
| 2018-08-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 496 |
| 2018-08-27 | $13.00 | $13.00 | $12.80 | $12.80 | $11.61 | 2,370 |
| 2018-08-24 | $12.49 | $12.60 | $12.49 | $12.60 | $11.43 | 19,183 |
| 2018-08-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 3,307 |
| 2018-08-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 0 |
| 2018-08-21 | $12.10 | $12.75 | $12.10 | $12.75 | $11.56 | 12,970 |
| 2018-08-20 | $12.29 | $12.29 | $12.20 | $12.20 | $11.07 | 13,776 |
| 2018-08-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.16 | 8,103 |
| 2018-08-16 | $12.20 | $12.30 | $12.20 | $12.30 | $11.16 | 3,307 |
| 2018-08-15 | $12.30 | $12.30 | $12.20 | $12.30 | $11.16 | 3,858 |
| 2018-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $11.16 | 11,025 |
| 2018-08-13 | $12.35 | $12.35 | $12.25 | $12.25 | $11.11 | 44,639 |
| 2018-08-10 | $12.35 | $12.40 | $12.35 | $12.40 | $11.25 | 882 |
| 2018-08-09 | $12.35 | $12.40 | $12.35 | $12.40 | $11.25 | 3,307 |
| 2018-08-08 | $12.39 | $12.44 | $12.39 | $12.44 | $11.28 | 5,774 |
| 2018-08-07 | $12.30 | $12.45 | $12.30 | $12.39 | $11.24 | 13,705 |
| 2018-08-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.34 | 16 |
| 2018-08-03 | $12.25 | $12.70 | $12.25 | $12.50 | $11.34 | 14,553 |
| 2018-08-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 2,205 |
| 2018-08-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2018-07-31 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 8,599 |
| 2018-07-30 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 441 |
| 2018-07-27 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-26 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 110 |
| 2018-07-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-07-18 | $12.05 | $12.25 | $12.05 | $12.25 | $11.11 | 9,815 |
| 2018-07-17 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-07-16 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 2,408 |
| 2018-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 975 |
| 2018-07-12 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-07-11 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 66 |
| 2018-07-10 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 2,109 |
| 2018-07-09 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-07-06 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-07-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-07-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 829 |
| 2018-07-02 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-29 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-28 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-27 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-26 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 441 |
| 2018-06-25 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-22 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-21 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 39 |
| 2018-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-19 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2018-06-18 | $12.06 | $12.06 | $12.05 | $12.05 | $10.93 | 1,239 |
| 2018-06-15 | $12.20 | $12.20 | $12.05 | $12.05 | $10.93 | 4,461 |
| 2018-06-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-06-13 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 0 |
| 2018-06-12 | $12.20 | $12.25 | $12.20 | $12.25 | $11.11 | 2,843 |
| 2018-06-11 | $12.05 | $12.13 | $12.05 | $12.13 | $11.00 | 18,163 |
| 2018-06-08 | $12.04 | $12.04 | $12.04 | $12.04 | $10.92 | 2,212 |
| 2018-06-07 | $11.90 | $12.00 | $11.90 | $12.00 | $10.88 | 10,369 |
| 2018-06-06 | $11.88 | $11.88 | $11.88 | $11.88 | $10.78 | 0 |
| 2018-06-05 | $11.88 | $11.88 | $11.88 | $11.88 | $10.78 | 330 |
| 2018-06-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 7,166 |
| 2018-06-01 | $11.87 | $11.96 | $11.87 | $11.96 | $10.85 | 7,694 |
| 2018-05-31 | $11.90 | $11.90 | $11.87 | $11.90 | $10.79 | 5,181 |
| 2018-05-30 | $11.87 | $11.87 | $11.87 | $11.87 | $10.77 | 0 |
| 2018-05-29 | $11.87 | $11.87 | $11.87 | $11.87 | $10.77 | 3,748 |
| 2018-05-25 | $11.87 | $11.90 | $11.87 | $11.90 | $10.79 | 5,071 |
| 2018-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2018-05-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 2,779 |
| 2018-05-22 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 220 |
| 2018-05-21 | $11.95 | $11.95 | $11.93 | $11.95 | $10.84 | 16,353 |
| 2018-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 0 |
| 2018-05-17 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 992 |
| 2018-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 110 |
| 2018-05-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2018-05-14 | $11.87 | $11.90 | $11.87 | $11.90 | $10.79 | 14,258 |
| 2018-05-11 | $11.90 | $11.91 | $11.90 | $11.91 | $10.80 | 23,703 |
| 2018-05-10 | $12.00 | $12.00 | $11.87 | $11.87 | $10.77 | 21,223 |
| 2018-05-09 | $11.87 | $11.87 | $11.87 | $11.87 | $10.77 | 0 |
| 2018-05-08 | $11.87 | $11.87 | $11.87 | $11.87 | $10.77 | 220 |
| 2018-05-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 1,823 |
| 2018-05-04 | $11.91 | $11.91 | $11.91 | $11.91 | $10.80 | 0 |
| 2018-05-03 | $11.91 | $11.91 | $11.91 | $11.91 | $10.80 | 0 |
| 2018-05-02 | $12.04 | $12.04 | $11.91 | $11.91 | $10.80 | 36,162 |
| 2018-05-01 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 1 |
| 2018-04-30 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 0 |
| 2018-04-27 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 0 |
| 2018-04-26 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 19 |
| 2018-04-25 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 4 |
| 2018-04-24 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 0 |
| 2018-04-23 | $11.95 | $11.95 | $11.82 | $11.82 | $10.72 | 704 |
| 2018-04-20 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 359 |
| 2018-04-19 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 15 |
| 2018-04-18 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 992 |
| 2018-04-17 | $11.90 | $11.95 | $11.90 | $11.95 | $10.84 | 624 |
| 2018-04-16 | $11.82 | $11.82 | $11.82 | $11.82 | $10.72 | 1,192 |
| 2018-04-13 | $11.82 | $11.87 | $11.82 | $11.87 | $10.77 | 6,615 |
| 2018-04-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 180 |
| 2018-04-11 | $11.80 | $12.04 | $11.80 | $12.00 | $10.88 | 11,689 |
| 2018-04-10 | $11.80 | $12.05 | $11.80 | $12.05 | $10.93 | 10,473 |
| 2018-04-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 14,435 |
| 2018-04-06 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 0 |
| 2018-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 0 |
| 2018-04-04 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 330 |
| 2018-04-03 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 0 |
| 2018-04-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 16 |
| 2018-03-29 | $12.00 | $12.15 | $11.75 | $11.75 | $10.66 | 5,605 |
| 2018-03-28 | $12.15 | $12.20 | $12.15 | $12.20 | $10.54 | 237 |
| 2018-03-27 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 148 |
| 2018-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.45 | 0 |
| 2018-03-23 | $12.10 | $12.10 | $12.10 | $12.10 | $10.45 | 4 |
| 2018-03-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.45 | 28 |
| 2018-03-21 | $12.10 | $12.10 | $12.10 | $12.10 | $10.45 | 347 |
| 2018-03-20 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 237 |
| 2018-03-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 144 |
| 2018-03-16 | $11.98 | $11.98 | $11.98 | $11.98 | $10.35 | 549 |
| 2018-03-15 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 0 |
| 2018-03-14 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 0 |
| 2018-03-13 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 0 |
| 2018-03-12 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 0 |
| 2018-03-09 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 0 |
| 2018-03-08 | $11.95 | $11.95 | $11.95 | $11.95 | $10.32 | 86 |
| 2018-03-07 | $12.05 | $12.05 | $11.94 | $11.95 | $10.32 | 2,402 |
| 2018-03-06 | $12.04 | $12.06 | $12.04 | $12.05 | $10.41 | 2,339 |
| 2018-03-05 | $12.04 | $12.04 | $12.04 | $12.04 | $10.40 | 91 |
| 2018-03-02 | $12.01 | $12.04 | $11.99 | $12.04 | $10.40 | 14,772 |
| 2018-03-01 | $12.00 | $12.02 | $11.97 | $12.00 | $10.37 | 11,925 |
| 2018-02-28 | $11.98 | $12.00 | $11.98 | $12.00 | $10.37 | 2,505 |
| 2018-02-27 | $11.97 | $11.97 | $11.97 | $11.97 | $10.34 | 520 |
| 2018-02-26 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 3,559 |
| 2018-02-23 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 1,649 |
| 2018-02-22 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-21 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-20 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-16 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-15 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-14 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 0 |
| 2018-02-13 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 5,672 |
| 2018-02-12 | $12.00 | $12.00 | $11.96 | $11.96 | $10.33 | 1,770 |
| 2018-02-09 | $12.01 | $12.01 | $12.01 | $12.01 | $10.37 | 0 |
| 2018-02-08 | $12.01 | $12.01 | $12.01 | $12.01 | $10.37 | 5,672 |
| 2018-02-07 | $12.05 | $12.05 | $12.05 | $12.05 | $10.41 | 578 |
| 2018-02-06 | $12.02 | $12.10 | $12.01 | $12.10 | $10.45 | 2,611 |
| 2018-02-05 | $12.03 | $12.03 | $12.03 | $12.03 | $10.39 | 4,977 |
| 2018-02-02 | $12.02 | $12.15 | $12.02 | $12.02 | $10.38 | 6,971 |
| 2018-02-01 | $12.03 | $12.03 | $12.03 | $12.03 | $10.39 | 1,157 |
| 2018-01-31 | $12.01 | $12.03 | $12.00 | $12.03 | $10.39 | 8,502 |
| 2018-01-30 | $12.00 | $12.05 | $12.00 | $12.05 | $10.41 | 2,431 |
| 2018-01-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 0 |
| 2018-01-26 | $12.10 | $12.10 | $12.00 | $12.00 | $10.37 | 14,134 |
| 2018-01-25 | $12.00 | $12.00 | $11.75 | $12.00 | $10.37 | 10,997 |
| 2018-01-24 | $12.10 | $12.10 | $11.90 | $11.90 | $10.28 | 467 |
| 2018-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 347 |
| 2018-01-22 | $11.83 | $11.90 | $11.83 | $11.90 | $10.28 | 3,619 |
| 2018-01-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.11 | 0 |
| 2018-01-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.11 | 115 |
| 2018-01-17 | $11.60 | $11.60 | $11.60 | $11.60 | $10.02 | 578 |
| 2018-01-16 | $11.44 | $11.44 | $11.44 | $11.44 | $9.88 | 10 |
| 2018-01-12 | $11.44 | $11.44 | $11.44 | $11.44 | $9.88 | 231 |
| 2018-01-11 | $11.52 | $11.52 | $11.40 | $11.40 | $9.85 | 145,063 |
| 2018-01-10 | $11.52 | $11.52 | $11.52 | $11.52 | $9.95 | 131 |
| 2018-01-09 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 1,098 |
| 2018-01-08 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2018-01-05 | $11.41 | $11.45 | $11.40 | $11.45 | $9.89 | 3,470 |
| 2018-01-04 | $11.40 | $11.41 | $11.40 | $11.41 | $9.86 | 3,588 |
| 2018-01-03 | $11.41 | $11.41 | $11.40 | $11.40 | $9.85 | 2,315 |
| 2018-01-02 | $11.41 | $11.45 | $11.41 | $11.45 | $9.89 | 1,324 |
| 2017-12-29 | $11.50 | $11.50 | $11.50 | $11.50 | $9.93 | 115 |
| 2017-12-28 | $11.50 | $11.50 | $11.50 | $11.50 | $9.93 | 0 |
| 2017-12-27 | $11.42 | $11.50 | $11.42 | $11.50 | $9.93 | 1,273 |
| 2017-12-26 | $11.37 | $11.40 | $11.37 | $11.40 | $9.85 | 1,279 |
| 2017-12-22 | $11.39 | $11.40 | $11.37 | $11.40 | $9.85 | 2,894 |
| 2017-12-21 | $11.39 | $11.39 | $11.39 | $11.39 | $9.84 | 810 |
| 2017-12-20 | $11.37 | $11.37 | $11.37 | $11.37 | $9.82 | 2,894 |
| 2017-12-19 | $11.37 | $11.37 | $11.37 | $11.37 | $9.82 | 1,279 |
| 2017-12-18 | $11.37 | $11.37 | $11.37 | $11.37 | $9.82 | 3,704 |
| 2017-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 4,393 |
| 2017-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 926 |
| 2017-12-13 | $11.35 | $11.39 | $11.35 | $11.39 | $9.84 | 23,731 |
| 2017-12-12 | $11.29 | $11.29 | $11.29 | $11.29 | $9.75 | 0 |
| 2017-12-11 | $11.40 | $11.40 | $11.29 | $11.29 | $9.75 | 9,879 |
| 2017-12-08 | $11.39 | $11.39 | $11.39 | $11.39 | $9.84 | 0 |
| 2017-12-07 | $11.39 | $11.39 | $11.39 | $11.39 | $9.84 | 0 |
| 2017-12-06 | $11.39 | $11.39 | $11.39 | $11.39 | $9.84 | 0 |
| 2017-12-05 | $11.39 | $11.39 | $11.39 | $11.39 | $9.84 | 231 |
| 2017-12-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 115 |
| 2017-12-01 | $11.40 | $11.40 | $11.35 | $11.35 | $9.80 | 4,167 |
| 2017-11-30 | $11.40 | $11.40 | $11.30 | $11.30 | $9.76 | 13,486 |
| 2017-11-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-22 | $11.45 | $11.45 | $11.40 | $11.40 | $9.85 | 3,397 |
| 2017-11-21 | $11.40 | $11.45 | $11.40 | $11.45 | $9.89 | 4,746 |
| 2017-11-20 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 18 |
| 2017-11-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 2,830 |
| 2017-11-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-10 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-09 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-07 | $11.40 | $11.40 | $11.40 | $11.40 | $9.85 | 0 |
| 2017-11-06 | $11.55 | $11.55 | $11.40 | $11.40 | $9.85 | 1,583 |
| 2017-11-03 | $11.50 | $11.50 | $11.50 | $11.50 | $9.93 | 14,016 |
| 2017-11-02 | $11.55 | $11.55 | $11.55 | $11.55 | $9.98 | 0 |
| 2017-11-01 | $11.38 | $11.55 | $11.38 | $11.55 | $9.98 | 1,224 |
| 2017-10-31 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2017-10-30 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2017-10-27 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2017-10-26 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2017-10-25 | $11.45 | $11.45 | $11.45 | $11.45 | $9.89 | 0 |
| 2017-10-24 | $11.39 | $11.45 | $11.39 | $11.45 | $9.89 | 2,604 |
| 2017-10-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 0 |
| 2017-10-20 | $11.34 | $11.35 | $11.34 | $11.35 | $9.80 | 3,197 |
| 2017-10-19 | $11.33 | $11.33 | $11.33 | $11.33 | $9.79 | 0 |
| 2017-10-18 | $11.33 | $11.33 | $11.33 | $11.33 | $9.79 | 0 |
| 2017-10-17 | $11.33 | $11.33 | $11.33 | $11.33 | $9.79 | 19 |
| 2017-10-16 | $11.33 | $11.33 | $11.33 | $11.33 | $9.79 | 0 |
| 2017-10-13 | $11.33 | $11.33 | $11.33 | $11.33 | $9.79 | 11 |
| 2017-10-12 | $11.32 | $11.33 | $11.32 | $11.33 | $9.79 | 40,791 |
| 2017-10-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-10-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-10-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 1 |
| 2017-10-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-10-03 | $11.30 | $11.31 | $11.30 | $11.30 | $9.76 | 4,514 |
| 2017-10-02 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-29 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-28 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-27 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-26 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-25 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-22 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-21 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-20 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-19 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 0 |
| 2017-09-18 | $11.26 | $11.26 | $11.26 | $11.26 | $9.73 | 231 |
| 2017-09-15 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-09-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 1 |
| 2017-09-13 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 2 |
| 2017-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-09-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-09-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 4,862 |
| 2017-09-07 | $11.35 | $11.35 | $11.34 | $11.35 | $9.80 | 9,204 |
| 2017-09-06 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 1,273 |
| 2017-09-05 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 0 |
| 2017-09-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 347 |
| 2017-08-31 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-30 | $11.41 | $11.41 | $11.30 | $11.30 | $9.76 | 4,669 |
| 2017-08-29 | $11.49 | $11.49 | $11.49 | $11.49 | $9.93 | 0 |
| 2017-08-28 | $11.49 | $11.49 | $11.49 | $11.49 | $9.93 | 231 |
| 2017-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $9.93 | 0 |
| 2017-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $9.93 | 0 |
| 2017-08-23 | $11.49 | $11.50 | $11.49 | $11.50 | $9.93 | 314 |
| 2017-08-22 | $11.49 | $11.49 | $11.49 | $11.49 | $9.92 | 0 |
| 2017-08-21 | $11.36 | $11.50 | $11.36 | $11.49 | $9.92 | 7,761 |
| 2017-08-18 | $11.34 | $11.34 | $11.34 | $11.34 | $9.79 | 0 |
| 2017-08-17 | $11.31 | $11.34 | $11.31 | $11.34 | $9.79 | 55,679 |
| 2017-08-16 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-15 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 92 |
| 2017-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 2,292 |
| 2017-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 1,852 |
| 2017-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 1,273 |
| 2017-08-04 | $11.31 | $11.31 | $11.31 | $11.31 | $9.77 | 289 |
| 2017-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-08-02 | $11.34 | $11.35 | $11.30 | $11.30 | $9.76 | 9,134 |
| 2017-08-01 | $11.39 | $11.39 | $11.34 | $11.34 | $9.80 | 3,232 |
| 2017-07-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 6,135 |
| 2017-07-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.80 | 1,736 |
| 2017-07-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 2,431 |
| 2017-07-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 0 |
| 2017-07-25 | $11.26 | $11.26 | $11.25 | $11.25 | $9.72 | 2,315 |
| 2017-07-24 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 578 |
| 2017-07-21 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 0 |
| 2017-07-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 926 |
| 2017-07-19 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 0 |
| 2017-07-18 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 2 |
| 2017-07-17 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 0 |
| 2017-07-14 | $11.10 | $11.10 | $10.91 | $10.91 | $9.42 | 3,125 |
| 2017-07-13 | $10.91 | $11.25 | $10.91 | $10.91 | $9.42 | 4,974 |
| 2017-07-12 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 116 |
| 2017-07-11 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-07-10 | $11.00 | $11.00 | $10.90 | $10.90 | $9.42 | 2,894 |
| 2017-07-07 | $11.10 | $11.10 | $11.10 | $11.10 | $9.59 | 0 |
| 2017-07-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.59 | 0 |
| 2017-07-05 | $11.11 | $11.11 | $11.10 | $11.10 | $9.59 | 694 |
| 2017-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
| 2017-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 578 |
| 2017-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 5,788 |
| 2017-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 5,788 |
| 2017-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
| 2017-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
| 2017-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
| 2017-06-19 | $10.99 | $11.00 | $10.90 | $11.00 | $9.50 | 2,431 |
| 2017-06-16 | $10.99 | $11.00 | $10.90 | $11.00 | $9.50 | 2,431 |
| 2017-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-14 | $10.95 | $10.95 | $10.90 | $10.90 | $9.42 | 2,086 |
| 2017-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 578 |
| 2017-06-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-07 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 1,852 |
| 2017-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 2,662 |
| 2017-06-02 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-06-01 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 2,894 |
| 2017-05-31 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 3,009 |
| 2017-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 2,315 |
| 2017-05-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 332 |
| 2017-05-25 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 1 |
| 2017-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-05-23 | $11.00 | $11.00 | $10.90 | $10.90 | $9.42 | 5,788 |
| 2017-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
| 2017-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 810 |
| 2017-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 1 |
| 2017-05-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 0 |
| 2017-05-16 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 101 |
| 2017-05-15 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 115 |
| 2017-05-12 | $11.15 | $11.15 | $11.15 | $11.15 | $9.63 | 0 |
| 2017-05-11 | $11.15 | $11.15 | $11.15 | $11.15 | $9.63 | 47 |
| 2017-05-10 | $11.15 | $11.15 | $11.15 | $11.15 | $9.63 | 17,364 |
| 2017-05-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-05-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-05-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 2 |
| 2017-05-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-05-03 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 38 |
| 2017-05-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 2,035 |
| 2017-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 3 |
| 2017-04-28 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 0 |
| 2017-04-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.76 | 5,672 |
| 2017-04-26 | $11.15 | $11.15 | $11.15 | $11.15 | $9.63 | 1 |
| 2017-04-25 | $11.00 | $11.15 | $11.00 | $11.15 | $9.63 | 347 |
| 2017-04-24 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 0 |
| 2017-04-21 | $11.00 | $11.00 | $10.95 | $10.95 | $9.46 | 1,200 |
| 2017-04-20 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 636 |
| 2017-04-19 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 6 |
| 2017-04-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 10 |
| 2017-04-17 | $11.00 | $11.05 | $11.00 | $11.05 | $9.55 | 1,834 |
| 2017-04-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 0 |
| 2017-04-12 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 0 |
| 2017-04-11 | $11.05 | $11.05 | $11.05 | $11.05 | $9.55 | 115 |
| 2017-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 2,326 |
| 2017-04-07 | $10.87 | $10.87 | $10.87 | $10.87 | $9.39 | 0 |
| 2017-04-06 | $10.87 | $10.87 | $10.87 | $10.87 | $9.39 | 0 |
| 2017-04-05 | $10.87 | $10.87 | $10.87 | $10.87 | $9.39 | 0 |
| 2017-04-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.39 | 0 |
| 2017-04-03 | $11.00 | $11.00 | $10.87 | $10.87 | $9.39 | 8,451 |
| 2017-03-31 | $11.25 | $11.25 | $11.00 | $11.00 | $9.50 | 8,250 |
| 2017-03-30 | $11.00 | $11.20 | $10.99 | $11.10 | $9.59 | 1,308 |
| 2017-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 4,740 |
| 2017-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 3,539 |
| 2017-03-27 | $10.99 | $10.99 | $10.99 | $10.99 | $9.04 | 1,920 |
| 2017-03-24 | $10.99 | $10.99 | $10.95 | $10.99 | $9.04 | 3,646 |
| 2017-03-23 | $10.90 | $10.90 | $10.90 | $10.90 | $8.97 | 0 |
| 2017-03-22 | $10.94 | $10.95 | $10.90 | $10.90 | $8.97 | 3,768 |
| 2017-03-21 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 0 |
| 2017-03-20 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 1,944 |
| 2017-03-17 | $10.85 | $11.00 | $10.85 | $11.00 | $9.05 | 3,900 |
| 2017-03-16 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 0 |
| 2017-03-15 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 0 |
| 2017-03-14 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 607 |
| 2017-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 0 |
| 2017-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 0 |
| 2017-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 4,862 |
| 2017-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 1,823 |
| 2017-03-07 | $11.50 | $11.50 | $11.00 | $11.00 | $9.05 | 4,983 |
| 2017-03-06 | $11.50 | $11.50 | $11.50 | $11.50 | $9.46 | 0 |
| 2017-03-03 | $11.50 | $11.54 | $11.50 | $11.50 | $9.46 | 5,105 |
| 2017-03-02 | $11.35 | $11.35 | $11.35 | $11.35 | $9.34 | 0 |
| 2017-03-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.34 | 4,011 |
| 2017-02-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 0 |
| 2017-02-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.05 | 0 |
| 2017-02-24 | $11.40 | $11.40 | $11.00 | $11.00 | $9.05 | 17,616 |
| 2017-02-23 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 0 |
| 2017-02-22 | $10.85 | $10.85 | $10.85 | $10.85 | $8.93 | 0 |
| 2017-02-21 | $11.80 | $11.85 | $10.85 | $10.85 | $8.93 | 31,116 |
| 2017-02-17 | $10.75 | $11.45 | $10.75 | $11.40 | $9.38 | 11,956 |
| 2017-02-16 | $10.55 | $10.60 | $10.55 | $10.55 | $8.68 | 850 |
| 2017-02-15 | $10.65 | $10.65 | $10.55 | $10.55 | $8.68 | 1,215 |
| 2017-02-14 | $10.60 | $10.60 | $10.60 | $10.60 | $8.72 | 0 |
| 2017-02-13 | $10.60 | $10.60 | $10.60 | $10.60 | $8.72 | 3 |
| 2017-02-10 | $10.60 | $10.75 | $10.45 | $10.60 | $8.72 | 30,266 |
| 2017-02-09 | $10.60 | $10.60 | $10.60 | $10.60 | $8.72 | 10 |
| 2017-02-08 | $10.96 | $11.00 | $10.50 | $10.60 | $8.72 | 9,347 |
| 2017-02-07 | $10.50 | $10.85 | $10.50 | $10.85 | $8.93 | 8,180 |
| 2017-02-06 | $10.45 | $10.50 | $10.45 | $10.50 | $8.64 | 2,215 |
| 2017-02-03 | $10.20 | $10.25 | $10.20 | $10.25 | $8.43 | 1,458 |
| 2017-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 0 |
| 2017-02-01 | $9.80 | $10.00 | $9.80 | $10.00 | $8.23 | 4,983 |
| 2017-01-31 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2017-01-30 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2017-01-27 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 643 |
| 2017-01-26 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2017-01-25 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2017-01-24 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2017-01-23 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 607 |
| 2017-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.27 | 48 |
| 2017-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $8.27 | 0 |
| 2017-01-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.27 | 0 |
| 2017-01-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.27 | 243 |
| 2017-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $8.39 | 0 |
| 2017-01-12 | $10.20 | $10.20 | $10.20 | $10.20 | $8.39 | 209 |
| 2017-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 0 |
| 2017-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 0 |
| 2017-01-09 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 0 |
| 2017-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 0 |
| 2017-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 0 |
| 2017-01-04 | $9.60 | $9.70 | $9.60 | $9.70 | $7.98 | 2,854 |
| 2017-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $7.82 | 128 |
| 2016-12-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.82 | 0 |
| 2016-12-29 | $9.50 | $9.50 | $9.50 | $9.50 | $7.82 | 1,215 |
| 2016-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-23 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-22 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-16 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 0 |
| 2016-12-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 68 |
| 2016-12-14 | $9.75 | $9.75 | $9.75 | $9.75 | $8.02 | 433 |
| 2016-12-13 | $9.99 | $9.99 | $9.90 | $9.90 | $8.14 | 5,778 |
| 2016-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 0 |
| 2016-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 0 |
| 2016-12-08 | $10.20 | $10.25 | $10.00 | $10.00 | $8.23 | 799 |
| 2016-12-06 | $8.95 | $8.95 | $8.95 | $8.95 | $7.36 | 121 |
| 2016-12-05 | $8.82 | $8.95 | $8.82 | $8.95 | $7.36 | 988 |
| 2016-12-02 | $8.79 | $8.79 | $8.79 | $8.79 | $7.23 | 427 |
| 2016-12-01 | $8.79 | $8.79 | $8.79 | $8.79 | $7.23 | 215 |
| 2016-11-30 | $8.70 | $8.70 | $8.70 | $8.70 | $7.16 | 0 |
| 2016-11-29 | $8.67 | $8.70 | $8.67 | $8.70 | $7.16 | 842 |
| 2016-11-28 | $8.69 | $8.69 | $8.69 | $8.69 | $7.15 | 0 |
| 2016-11-25 | $8.69 | $8.69 | $8.69 | $8.69 | $7.15 | 0 |
| 2016-11-23 | $8.69 | $8.69 | $8.69 | $8.69 | $7.15 | 0 |
| 2016-11-22 | $8.69 | $8.69 | $8.69 | $8.69 | $7.15 | 99 |
| 2016-11-21 | $8.65 | $8.69 | $8.65 | $8.69 | $7.15 | 243 |
| 2016-11-18 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-17 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-16 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-14 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-11 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-09 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 509 |
| 2016-11-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-02 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-11-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-31 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-28 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 607 |
| 2016-10-27 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-25 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 170 |
| 2016-10-24 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-20 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 121 |
| 2016-10-18 | $8.60 | $8.60 | $8.50 | $8.50 | $6.99 | 5,148 |
| 2016-10-17 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-14 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-13 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-12 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-11 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 60 |
| 2016-10-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-10-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-09-30 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-09-29 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 136 |
| 2016-09-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 27 |
| 2016-09-27 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 0 |
| 2016-09-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 0 |
| 2016-09-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 0 |
| 2016-09-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 0 |
| 2016-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 0 |
| 2016-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 1,215 |
| 2016-09-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-09-16 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 48 |
| 2016-09-15 | $8.66 | $8.66 | $8.60 | $8.60 | $7.08 | 1,323 |
| 2016-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-09-13 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 0 |
| 2016-09-12 | $8.60 | $8.60 | $8.60 | $8.60 | $7.08 | 729 |
| 2016-09-09 | $8.65 | $8.65 | $8.65 | $8.65 | $7.12 | 0 |
| 2016-09-08 | $8.65 | $8.65 | $8.65 | $8.65 | $7.12 | 243 |
| 2016-09-07 | $8.65 | $8.65 | $8.65 | $8.65 | $7.12 | 0 |
| 2016-09-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.12 | 607 |
| 2016-09-02 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 0 |
| 2016-09-01 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 0 |
| 2016-08-31 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 0 |
| 2016-08-30 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 0 |
| 2016-08-29 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 153 |
| 2016-08-26 | $8.25 | $8.25 | $8.25 | $8.25 | $6.79 | 0 |
| 2016-08-25 | $8.25 | $8.25 | $8.25 | $8.25 | $6.79 | 607 |
| 2016-08-24 | $8.52 | $8.52 | $8.52 | $8.52 | $7.01 | 0 |
| 2016-08-23 | $8.52 | $8.52 | $8.52 | $8.52 | $7.01 | 0 |
| 2016-08-22 | $8.55 | $8.55 | $8.52 | $8.52 | $7.01 | 899 |
| 2016-08-19 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 290 |
| 2016-08-18 | $8.15 | $8.45 | $8.15 | $8.45 | $6.95 | 2,183 |
| 2016-08-17 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 0 |
| 2016-08-16 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 243 |
| 2016-08-15 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 0 |
| 2016-08-12 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 121 |
| 2016-08-11 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 0 |
| 2016-08-10 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 0 |
| 2016-08-09 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 0 |
| 2016-08-08 | $8.48 | $8.48 | $8.48 | $8.48 | $6.98 | 850 |
| 2016-08-05 | $8.25 | $8.25 | $8.25 | $8.25 | $6.79 | 243 |
| 2016-08-04 | $7.95 | $7.99 | $7.95 | $7.99 | $6.57 | 742 |
| 2016-08-03 | $7.86 | $7.86 | $7.86 | $7.86 | $6.47 | 0 |
| 2016-08-02 | $7.86 | $7.86 | $7.86 | $7.86 | $6.47 | 0 |
| 2016-08-01 | $7.86 | $7.86 | $7.86 | $7.86 | $6.47 | 425 |
| 2016-07-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.42 | 0 |
| 2016-07-28 | $7.80 | $7.80 | $7.80 | $7.80 | $6.42 | 8 |
| 2016-07-27 | $7.80 | $7.80 | $7.80 | $7.80 | $6.42 | 0 |
| 2016-07-26 | $7.80 | $7.80 | $7.80 | $7.80 | $6.42 | 629 |
| 2016-07-25 | $8.00 | $8.00 | $7.90 | $7.90 | $6.50 | 1,845 |
| 2016-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 911 |
| 2016-07-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.75 | 442 |
| 2016-07-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-07-18 | $8.00 | $8.09 | $8.00 | $8.00 | $6.58 | 13,781 |
| 2016-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 2 |
| 2016-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 121 |
| 2016-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-07-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 486 |
| 2016-07-08 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-07-07 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-07-06 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-07-05 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-07-01 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-30 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-29 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-28 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-27 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-24 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 243 |
| 2016-06-23 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-22 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-21 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-20 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-17 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-16 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-15 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-14 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-13 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 0 |
| 2016-06-10 | $7.76 | $7.76 | $7.76 | $7.76 | $6.38 | 121 |
| 2016-06-09 | $7.75 | $7.75 | $7.75 | $7.75 | $6.38 | 121 |
| 2016-06-08 | $7.60 | $7.75 | $7.60 | $7.75 | $6.38 | 1,276 |
| 2016-06-07 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-06-06 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-06-03 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-06-02 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-06-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-05-31 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 0 |
| 2016-05-27 | $7.49 | $7.49 | $7.49 | $7.49 | $6.16 | 601 |
| 2016-05-26 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 0 |
| 2016-05-25 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 4 |
| 2016-05-24 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 3 |
| 2016-05-23 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 0 |
| 2016-05-20 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 0 |
| 2016-05-19 | $7.85 | $7.85 | $7.85 | $7.85 | $6.46 | 1,215 |
| 2016-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-05-17 | $7.81 | $8.00 | $7.81 | $8.00 | $6.58 | 1,701 |
| 2016-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 607 |
| 2016-05-13 | $7.25 | $7.25 | $7.25 | $7.25 | $5.96 | 0 |
| 2016-05-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.96 | 0 |
| 2016-05-11 | $7.50 | $7.50 | $7.25 | $7.25 | $5.96 | 6,071 |
| 2016-05-10 | $7.56 | $7.56 | $7.56 | $7.56 | $6.22 | 0 |
| 2016-05-09 | $7.77 | $7.77 | $7.56 | $7.56 | $6.22 | 991 |
| 2016-05-06 | $7.77 | $7.77 | $7.77 | $7.77 | $6.39 | 0 |
| 2016-05-05 | $7.77 | $7.77 | $7.77 | $7.77 | $6.39 | 2 |
| 2016-05-04 | $7.77 | $7.77 | $7.77 | $7.77 | $6.39 | 0 |
| 2016-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $6.39 | 308 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 110 |
| 2016-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 12 |
| 2016-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.58 | 0 |
| 2016-04-26 | $7.50 | $8.00 | $7.50 | $8.00 | $6.58 | 517 |
| 2016-04-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.09 | 0 |
| 2016-04-22 | $7.47 | $7.47 | $7.40 | $7.40 | $6.09 | 703 |
| 2016-04-21 | $7.41 | $7.41 | $7.41 | $7.41 | $6.10 | 130 |
| 2016-04-20 | $7.46 | $7.60 | $7.40 | $7.50 | $6.17 | 3,315 |
| 2016-04-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.17 | 43 |
| 2016-04-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.17 | 368 |
| 2016-04-15 | $7.48 | $7.48 | $7.48 | $7.48 | $6.15 | 10 |
| 2016-04-14 | $7.50 | $7.55 | $7.35 | $7.48 | $6.15 | 3,646 |
| 2016-04-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.05 | 977 |
| 2016-04-12 | $7.15 | $7.15 | $7.15 | $7.15 | $5.88 | 0 |
| 2016-04-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.88 | 820 |
| 2016-04-08 | $7.20 | $7.21 | $7.13 | $7.13 | $5.87 | 3,148 |
| 2016-04-07 | $7.13 | $7.13 | $7.05 | $7.05 | $5.80 | 5,654 |
| 2016-04-06 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 2 |
| 2016-04-05 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 6 |
| 2016-04-04 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 0 |
| 2016-04-01 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 984 |
| 2016-03-31 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 0 |
| 2016-03-30 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 121 |
| 2016-03-29 | $7.60 | $7.60 | $7.20 | $7.20 | $5.64 | 2,659 |
| 2016-03-28 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 0 |
| 2016-03-24 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 0 |
| 2016-03-23 | $7.40 | $7.50 | $7.40 | $7.45 | $5.84 | 28,448 |
| 2016-03-22 | $7.60 | $7.60 | $7.60 | $7.60 | $5.95 | 0 |
| 2016-03-21 | $7.60 | $7.60 | $7.60 | $7.60 | $5.95 | 0 |
| 2016-03-18 | $7.60 | $7.60 | $7.60 | $7.60 | $5.95 | 0 |
| 2016-03-17 | $7.60 | $7.60 | $7.60 | $7.60 | $5.95 | 1,021 |
| 2016-03-16 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-03-15 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-03-14 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-03-11 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,656 |
| 2016-03-10 | $7.45 | $7.50 | $7.45 | $7.50 | $5.88 | 1,748 |
| 2016-03-09 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,479 |
| 2016-03-07 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 0 |
| 2016-03-04 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 0 |
| 2016-03-03 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 0 |
| 2016-03-02 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 5,743 |
| 2016-03-01 | $7.55 | $7.55 | $7.50 | $7.55 | $5.92 | 12,127 |
| 2016-02-29 | $7.75 | $7.75 | $7.35 | $7.35 | $5.76 | 7,285 |
| 2016-02-26 | $7.75 | $7.75 | $7.75 | $7.75 | $6.07 | 0 |
| 2016-02-25 | $7.75 | $7.75 | $7.75 | $7.75 | $6.07 | 0 |
| 2016-02-24 | $7.75 | $7.75 | $7.75 | $7.75 | $6.07 | 10,137 |
| 2016-02-23 | $7.64 | $7.75 | $7.64 | $7.75 | $6.07 | 2,213 |
| 2016-02-22 | $7.51 | $7.60 | $7.50 | $7.60 | $5.95 | 6,420 |
| 2016-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-02-17 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,021 |
| 2016-02-16 | $7.45 | $7.50 | $7.45 | $7.50 | $5.88 | 2,552 |
| 2016-02-12 | $7.35 | $7.45 | $7.35 | $7.45 | $5.84 | 4,084 |
| 2016-02-11 | $7.35 | $7.35 | $7.35 | $7.35 | $5.76 | 2,752 |
| 2016-02-10 | $7.35 | $7.35 | $7.35 | $7.35 | $5.76 | 0 |
| 2016-02-09 | $7.45 | $7.45 | $7.25 | $7.35 | $5.76 | 2,663 |
| 2016-02-08 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 0 |
| 2016-02-05 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 0 |
| 2016-02-04 | $7.55 | $7.55 | $7.55 | $7.55 | $5.92 | 3,828 |
| 2016-02-03 | $7.60 | $7.60 | $7.27 | $7.27 | $5.70 | 14,698 |
| 2016-02-02 | $7.55 | $7.65 | $7.55 | $7.65 | $5.99 | 866 |
| 2016-02-01 | $7.40 | $7.52 | $7.40 | $7.52 | $5.89 | 298 |
| 2016-01-29 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-28 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-27 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-26 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-25 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-22 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 638 |
| 2016-01-21 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-20 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-19 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-15 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 1,914 |
| 2016-01-14 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-13 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-12 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2016-01-11 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 638 |
| 2016-01-08 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2016-01-07 | $7.40 | $7.40 | $7.25 | $7.25 | $5.68 | 1,072 |
| 2016-01-06 | $7.40 | $7.45 | $7.40 | $7.45 | $5.84 | 1,888 |
| 2016-01-05 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2016-01-04 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-31 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-30 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-29 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-28 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-24 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-23 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 5,703 |
| 2015-12-22 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 6,946 |
| 2015-12-21 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,788 |
| 2015-12-17 | $7.20 | $7.20 | $7.20 | $7.20 | $5.64 | 740 |
| 2015-12-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-15 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-14 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-11 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-10 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-09 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-08 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-12-04 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 7,897 |
| 2015-12-03 | $7.25 | $7.31 | $7.25 | $7.25 | $5.68 | 7,897 |
| 2015-12-02 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-12-01 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-30 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-27 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-24 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-23 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-20 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-11-19 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 7,357 |
| 2015-11-18 | $7.50 | $7.54 | $7.50 | $7.50 | $5.88 | 7,357 |
| 2015-11-17 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 0 |
| 2015-11-16 | $7.30 | $7.50 | $7.30 | $7.45 | $5.84 | 5,488 |
| 2015-11-13 | $7.05 | $7.35 | $7.05 | $7.30 | $5.72 | 0 |
| 2015-11-12 | $7.05 | $7.35 | $7.05 | $7.30 | $5.72 | 0 |
| 2015-11-11 | $7.05 | $7.35 | $7.05 | $7.30 | $5.72 | 0 |
| 2015-11-10 | $7.05 | $7.35 | $7.05 | $7.30 | $5.72 | 13,944 |
| 2015-11-09 | $7.10 | $7.10 | $7.10 | $7.10 | $5.56 | 255 |
| 2015-11-06 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 127 |
| 2015-11-05 | $6.95 | $7.00 | $6.90 | $7.00 | $5.48 | 0 |
| 2015-11-04 | $6.95 | $7.00 | $6.90 | $7.00 | $5.48 | 0 |
| 2015-11-03 | $6.95 | $7.00 | $6.90 | $7.00 | $5.48 | 1,648 |
| 2015-11-02 | $6.75 | $6.85 | $6.52 | $6.85 | $5.37 | 12,271 |
| 2015-10-30 | $7.00 | $7.00 | $7.00 | $7.00 | $5.48 | 0 |
| 2015-10-29 | $6.75 | $7.12 | $6.75 | $7.00 | $5.48 | 8,355 |
| 2015-10-28 | $6.75 | $6.75 | $6.75 | $6.75 | $5.29 | 0 |
| 2015-10-27 | $6.75 | $6.75 | $6.75 | $6.75 | $5.29 | 127 |
| 2015-10-26 | $6.90 | $6.99 | $6.90 | $6.98 | $5.47 | 1,914 |
| 2015-10-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.17 | 118 |
| 2015-10-22 | $6.90 | $6.90 | $6.60 | $6.60 | $5.17 | 2,696 |
| 2015-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.48 | 765 |
| 2015-10-20 | $7.00 | $7.02 | $6.75 | $7.00 | $5.48 | 9,532 |
| 2015-10-19 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 1,892 |
| 2015-10-15 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 855 |
| 2015-10-14 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-13 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 6 |
| 2015-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-09 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 0 |
| 2015-10-06 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 765 |
| 2015-10-05 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-10-02 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-10-01 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-30 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-29 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-28 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-25 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-24 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-23 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 0 |
| 2015-09-22 | $7.31 | $7.31 | $7.26 | $7.26 | $5.69 | 3,795 |
| 2015-09-21 | $7.31 | $7.31 | $7.31 | $7.31 | $5.73 | 0 |
| 2015-09-18 | $7.31 | $7.31 | $7.31 | $7.31 | $5.73 | 321 |
| 2015-09-17 | $7.31 | $7.31 | $7.31 | $7.31 | $5.73 | 0 |
| 2015-09-16 | $7.31 | $7.31 | $7.31 | $7.31 | $5.73 | 0 |
| 2015-09-15 | $7.31 | $7.31 | $7.31 | $7.31 | $5.73 | 127 |
| 2015-09-14 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-11 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-10 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-09 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-08 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-04 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-03 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-09-02 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 57 |
| 2015-09-01 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-08-31 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-08-28 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-08-27 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-08-26 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 0 |
| 2015-08-25 | $7.30 | $7.30 | $7.10 | $7.30 | $5.72 | 2,058 |
| 2015-08-24 | $7.41 | $7.41 | $7.35 | $7.36 | $5.77 | 7,826 |
| 2015-08-21 | $7.41 | $7.46 | $7.41 | $7.41 | $5.81 | 4,542 |
| 2015-08-20 | $7.46 | $7.46 | $7.46 | $7.46 | $5.85 | 738 |
| 2015-08-19 | $7.50 | $7.50 | $7.10 | $7.50 | $5.88 | 0 |
| 2015-08-18 | $7.50 | $7.50 | $7.10 | $7.50 | $5.88 | 0 |
| 2015-08-17 | $7.50 | $7.50 | $7.10 | $7.50 | $5.88 | 0 |
| 2015-08-14 | $7.50 | $7.50 | $7.10 | $7.50 | $5.88 | 0 |
| 2015-08-13 | $7.50 | $7.50 | $7.10 | $7.50 | $5.88 | 9,999 |
| 2015-08-12 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,914 |
| 2015-08-11 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 1,990 |
| 2015-08-10 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 0 |
| 2015-08-07 | $7.50 | $7.50 | $7.50 | $7.50 | $5.88 | 6,247 |
| 2015-08-06 | $7.40 | $7.50 | $7.40 | $7.50 | $5.88 | 0 |
| 2015-08-05 | $7.40 | $7.50 | $7.40 | $7.50 | $5.88 | 765 |
| 2015-08-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 0 |
| 2015-08-03 | $7.45 | $7.45 | $7.40 | $7.40 | $5.80 | 2,585 |
| 2015-07-31 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 382 |
| 2015-07-30 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 127 |
| 2015-07-29 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 1,460 |
| 2015-07-28 | $7.25 | $7.25 | $7.25 | $7.25 | $5.68 | 837 |
| 2015-07-27 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-24 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 25 |
| 2015-07-23 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-22 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-21 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-20 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-17 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-16 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 0 |
| 2015-07-15 | $7.30 | $7.30 | $7.00 | $7.25 | $5.68 | 13,324 |
| 2015-07-14 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-07-13 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-07-10 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-07-09 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-07-08 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 2,444 |
| 2015-07-07 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-07-06 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 5,034 |
| 2015-07-02 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 469 |
| 2015-07-01 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 0 |
| 2015-06-30 | $7.30 | $7.30 | $7.30 | $7.30 | $5.72 | 16,866 |
1st Colonial Bancorp Inc (FCOB) News Headlines
Recent 1st Colonial Bancorp Inc (FCOB) News
Similar Companies to 1st Colonial Bancorp Inc (FCOB) 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 | -- | -- | -- |