Freedom Finl Hldgs Inc (FDVA) Exchange: OTCQX
Data as of April 19, 2024
$9.97 ($0.00) 0.00%
Freedom Finl Hldgs Inc - Daily Information
Click for more stock information on Freedom Finl Hldgs Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.97 |
| Previous Close | $9.97 |
| High | $9.97 |
| Low | $9.97 |
| Adjusted Open | $9.97 |
| Previous Adjusted Close | $9.97 |
| Adjusted High | $9.97 |
| Adjusted Low | $9.97 |
About Freedom Finl Hldgs Inc (FDVA)
No Description Available
Invest in Freedom Finl Hldgs Inc (FDVA)
Historical Stock Data for Freedom Finl Hldgs Inc (FDVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2024-04-18 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 900 |
| 2024-04-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2024-04-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,457 |
| 2024-04-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2024-04-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2024-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2024-04-05 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,366 |
| 2024-04-04 | $9.75 | $9.83 | $9.75 | $9.75 | $9.75 | 8,010 |
| 2024-04-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-04-02 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 8,010 |
| 2024-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2024-03-28 | $9.84 | $9.84 | $9.75 | $9.75 | $9.75 | 1,500 |
| 2024-03-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-03-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 525 |
| 2024-03-25 | $9.92 | $9.92 | $9.82 | $9.82 | $9.82 | 5,447 |
| 2024-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22,016 |
| 2024-03-20 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 272,200 |
| 2024-03-19 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 649 |
| 2024-03-18 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 3,400 |
| 2024-03-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,000 |
| 2024-03-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-03-08 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 2,426 |
| 2024-03-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2024-03-06 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 6,000 |
| 2024-03-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-03-04 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 6,308 |
| 2024-03-01 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,700 |
| 2024-02-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 500 |
| 2024-02-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-02-27 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 2,500 |
| 2024-02-26 | $10.52 | $10.52 | $10.25 | $10.25 | $10.25 | 12,900 |
| 2024-02-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-02-22 | $10.55 | $10.65 | $10.55 | $10.61 | $10.61 | 56,357 |
| 2024-02-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3,480 |
| 2024-02-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-02-16 | $10.81 | $10.81 | $10.75 | $10.75 | $10.75 | 23,968 |
| 2024-02-15 | $10.90 | $10.91 | $10.85 | $10.85 | $10.85 | 300 |
| 2024-02-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 16 |
| 2024-02-13 | $10.92 | $10.97 | $10.90 | $10.97 | $10.97 | 2,100 |
| 2024-02-12 | $10.91 | $10.93 | $10.91 | $10.91 | $10.91 | 1,200 |
| 2024-02-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-02-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-02-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 800 |
| 2024-02-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-02-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
| 2024-02-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2,500 |
| 2024-02-01 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 8,050 |
| 2024-01-31 | $11.00 | $11.00 | $10.90 | $10.92 | $10.92 | 19,576 |
| 2024-01-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-01-29 | $11.25 | $11.25 | $10.90 | $10.97 | $10.97 | 1,516 |
| 2024-01-26 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 629 |
| 2024-01-25 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 1,930 |
| 2024-01-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-01-23 | $10.80 | $10.90 | $10.75 | $10.88 | $10.88 | 10,719 |
| 2024-01-22 | $10.80 | $10.82 | $10.80 | $10.80 | $10.80 | 6,000 |
| 2024-01-19 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 3,800 |
| 2024-01-18 | $10.75 | $10.77 | $10.75 | $10.75 | $10.75 | 3,100 |
| 2024-01-17 | $10.71 | $10.77 | $10.69 | $10.77 | $10.77 | 2,700 |
| 2024-01-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2024-01-12 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 1,178 |
| 2024-01-11 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 3,000 |
| 2024-01-10 | $10.65 | $10.75 | $10.41 | $10.46 | $10.46 | 4,005 |
| 2024-01-09 | $10.37 | $10.50 | $10.37 | $10.47 | $10.47 | 19,000 |
| 2024-01-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6,600 |
| 2024-01-05 | $10.42 | $10.45 | $10.40 | $10.45 | $10.45 | 5,400 |
| 2024-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-01-03 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 5,400 |
| 2024-01-02 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 1,800 |
| 2023-12-29 | $10.48 | $10.48 | $10.42 | $10.42 | $10.42 | 305 |
| 2023-12-28 | $10.37 | $10.50 | $10.37 | $10.50 | $10.50 | 1,300 |
| 2023-12-27 | $10.25 | $10.32 | $10.25 | $10.32 | $10.32 | 25,277 |
| 2023-12-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 26,500 |
| 2023-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,000 |
| 2023-12-21 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 46,550 |
| 2023-12-20 | $10.25 | $10.26 | $10.20 | $10.21 | $10.21 | 41,680 |
| 2023-12-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-12-18 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 6,863 |
| 2023-12-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 531 |
| 2023-12-14 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 400 |
| 2023-12-13 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 5,134 |
| 2023-12-12 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,151 |
| 2023-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,400 |
| 2023-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2023-12-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2023-11-30 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 7,800 |
| 2023-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 522 |
| 2023-11-28 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 2,290 |
| 2023-11-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 697 |
| 2023-11-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-11-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-11-21 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 6,100 |
| 2023-11-20 | $9.90 | $9.91 | $9.82 | $9.82 | $9.82 | 4,860 |
| 2023-11-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 640 |
| 2023-11-16 | $9.91 | $9.91 | $9.86 | $9.91 | $9.91 | 47,300 |
| 2023-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-11-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2023-11-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-11-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-11-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 385 |
| 2023-11-08 | $10.07 | $10.07 | $9.82 | $9.82 | $9.82 | 5,973 |
| 2023-11-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-11-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 122 |
| 2023-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,505 |
| 2023-11-02 | $10.15 | $10.15 | $10.03 | $10.03 | $10.03 | 5,761 |
| 2023-11-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 40,000 |
| 2023-10-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 75 |
| 2023-10-30 | $10.40 | $10.40 | $10.18 | $10.18 | $10.18 | 5,153 |
| 2023-10-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2023-10-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-10-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-10-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-10-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 50 |
| 2023-10-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2023-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-10-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-10-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-10-16 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 400 |
| 2023-10-13 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 2,200 |
| 2023-10-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 300 |
| 2023-10-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,200 |
| 2023-10-10 | $10.56 | $10.56 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2023-10-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2023-10-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 200 |
| 2023-10-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 120 |
| 2023-09-29 | $10.70 | $10.70 | $10.61 | $10.61 | $10.61 | 6,547 |
| 2023-09-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-09-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-09-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-09-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,197 |
| 2023-09-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-09-21 | $10.76 | $10.86 | $10.76 | $10.83 | $10.83 | 10,400 |
| 2023-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 5,000 |
| 2023-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 290 |
| 2023-09-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 150 |
| 2023-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-06 | $11.00 | $11.01 | $11.00 | $11.00 | $11.00 | 5,252 |
| 2023-09-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,400 |
| 2023-09-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4,000 |
| 2023-08-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2,000 |
| 2023-08-28 | $11.20 | $11.20 | $10.88 | $10.88 | $10.88 | 1,100 |
| 2023-08-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-08-24 | $11.24 | $11.26 | $11.24 | $11.26 | $11.26 | 750 |
| 2023-08-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-08-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 200 |
| 2023-08-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-08-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-08-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 2,000 |
| 2023-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-08-15 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 2,950 |
| 2023-08-14 | $11.35 | $11.35 | $11.26 | $11.26 | $11.26 | 2,500 |
| 2023-08-11 | $11.35 | $11.48 | $11.35 | $11.48 | $11.48 | 200 |
| 2023-08-10 | $11.40 | $11.49 | $11.37 | $11.37 | $11.37 | 1,450 |
| 2023-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 250 |
| 2023-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2023-08-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-08-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-08-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 60 |
| 2023-07-31 | $11.25 | $11.28 | $11.25 | $11.28 | $11.28 | 700 |
| 2023-07-28 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 4,500 |
| 2023-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-26 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 1,400 |
| 2023-07-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 150 |
| 2023-07-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-07-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,426 |
| 2023-07-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-07-18 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 1,000 |
| 2023-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 120 |
| 2023-07-13 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 500 |
| 2023-07-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,567 |
| 2023-07-11 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 1,832 |
| 2023-07-10 | $10.59 | $10.59 | $10.57 | $10.57 | $10.57 | 1,150 |
| 2023-07-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-07-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-07-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 155 |
| 2023-07-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-06-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 580 |
| 2023-06-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 200 |
| 2023-06-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-06-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-06-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 150 |
| 2023-06-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-06-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-06-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 668 |
| 2023-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 50 |
| 2023-06-15 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 1,655 |
| 2023-06-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-06-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-06-12 | $10.45 | $10.45 | $10.16 | $10.22 | $10.22 | 6,654 |
| 2023-06-09 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,985 |
| 2023-06-08 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 420 |
| 2023-06-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,185 |
| 2023-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 285 |
| 2023-05-30 | $10.85 | $10.85 | $10.50 | $10.50 | $10.50 | 1,233 |
| 2023-05-26 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 300 |
| 2023-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,400 |
| 2023-05-23 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 17,832 |
| 2023-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-15 | $10.21 | $10.30 | $10.15 | $10.15 | $10.15 | 730 |
| 2023-05-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,511 |
| 2023-05-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 181 |
| 2023-05-08 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 363 |
| 2023-05-05 | $10.55 | $10.60 | $10.16 | $10.40 | $10.40 | 6,506 |
| 2023-05-04 | $11.60 | $11.60 | $10.55 | $10.55 | $10.55 | 4,765 |
| 2023-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 40 |
| 2023-05-02 | $11.74 | $11.74 | $11.36 | $11.50 | $11.50 | 2,100 |
| 2023-05-01 | $12.16 | $12.16 | $11.86 | $11.86 | $11.86 | 5,700 |
| 2023-04-28 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-04-27 | $12.45 | $12.45 | $12.18 | $12.18 | $12.18 | 1,000 |
| 2023-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 600 |
| 2023-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 80 |
| 2023-04-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,951 |
| 2023-04-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 289 |
| 2023-04-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 895 |
| 2023-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 895 |
| 2023-04-12 | $13.20 | $13.20 | $12.45 | $12.45 | $12.45 | 1,000 |
| 2023-04-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 250 |
| 2023-04-10 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-04-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-04-03 | $13.75 | $13.75 | $13.57 | $13.57 | $13.57 | 2,140 |
| 2023-03-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 165 |
| 2023-03-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-03-29 | $13.58 | $13.58 | $13.56 | $13.56 | $13.56 | 3,250 |
| 2023-03-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 500 |
| 2023-03-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 125 |
| 2023-03-24 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-03-23 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 100 |
| 2023-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 125 |
| 2023-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 125 |
| 2023-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,450 |
| 2023-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-16 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 5,530 |
| 2023-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 20 |
| 2023-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-03-13 | $14.78 | $14.78 | $14.25 | $14.25 | $14.25 | 1,350 |
| 2023-03-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 1,000 |
| 2023-03-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-03-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 70 |
| 2023-03-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2,071 |
| 2023-03-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2,465 |
| 2023-03-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 250 |
| 2023-03-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-03-01 | $14.95 | $14.95 | $14.90 | $14.90 | $14.90 | 3,592 |
| 2023-02-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 35 |
| 2023-02-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 3,000 |
| 2023-02-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 6,000 |
| 2023-02-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2,000 |
| 2023-02-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-02-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-02-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2023-02-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 40 |
| 2023-02-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 260 |
| 2023-02-14 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 100 |
| 2023-02-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,300 |
| 2023-02-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 10 |
| 2023-02-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 80 |
| 2023-02-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-03 | $14.75 | $14.85 | $14.75 | $14.75 | $14.75 | 766 |
| 2023-02-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 110 |
| 2023-02-01 | $14.49 | $14.50 | $14.48 | $14.48 | $14.48 | 2,000 |
| 2023-01-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 660 |
| 2023-01-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 350 |
| 2023-01-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 832 |
| 2023-01-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 30 |
| 2023-01-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 35 |
| 2023-01-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 70 |
| 2023-01-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2023-01-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 28 |
| 2023-01-19 | $14.26 | $14.26 | $14.25 | $14.25 | $14.25 | 7,405 |
| 2023-01-18 | $14.30 | $14.31 | $14.30 | $14.31 | $14.31 | 1,815 |
| 2023-01-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2023-01-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,100 |
| 2023-01-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 35 |
| 2023-01-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,000 |
| 2023-01-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2023-01-09 | $14.55 | $14.55 | $14.26 | $14.26 | $14.26 | 2,130 |
| 2023-01-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 30 |
| 2023-01-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2023-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 200 |
| 2023-01-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2022-12-30 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 5,000 |
| 2022-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 600 |
| 2022-12-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-12-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-12-21 | $14.60 | $14.65 | $14.60 | $14.65 | $14.65 | 1,122 |
| 2022-12-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-12-19 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-12-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 25,000 |
| 2022-12-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 35 |
| 2022-12-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 10 |
| 2022-12-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-12-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 255 |
| 2022-12-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 4,655 |
| 2022-12-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-12-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-12-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 164 |
| 2022-12-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,561 |
| 2022-12-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,666 |
| 2022-12-01 | $14.75 | $14.75 | $14.55 | $14.55 | $14.55 | 16,150 |
| 2022-11-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 23 |
| 2022-11-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 75 |
| 2022-11-28 | $14.60 | $14.60 | $14.55 | $14.55 | $14.55 | 2,000 |
| 2022-11-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 35 |
| 2022-11-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-11-22 | $14.55 | $14.60 | $14.55 | $14.60 | $14.60 | 1,682 |
| 2022-11-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-11-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 335 |
| 2022-11-17 | $14.60 | $14.60 | $14.55 | $14.60 | $14.60 | 5,370 |
| 2022-11-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,000 |
| 2022-11-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-11-14 | $14.73 | $14.73 | $14.60 | $14.60 | $14.60 | 1,747 |
| 2022-11-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-11-10 | $14.58 | $14.60 | $14.58 | $14.60 | $14.60 | 400 |
| 2022-11-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,322 |
| 2022-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 119 |
| 2022-11-03 | $14.40 | $14.45 | $14.40 | $14.45 | $14.45 | 28,570 |
| 2022-11-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 30,000 |
| 2022-11-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,098 |
| 2022-10-31 | $14.33 | $14.40 | $14.33 | $14.40 | $14.40 | 1,551 |
| 2022-10-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 12,000 |
| 2022-10-27 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 30,200 |
| 2022-10-26 | $14.10 | $14.15 | $14.10 | $14.14 | $14.14 | 88,307 |
| 2022-10-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 2,000 |
| 2022-10-24 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 600 |
| 2022-10-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,800 |
| 2022-10-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2,782 |
| 2022-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2022-10-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-12 | $14.50 | $14.50 | $14.20 | $14.20 | $14.20 | 1,123 |
| 2022-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 225 |
| 2022-10-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
| 2022-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2022-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2022-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5,632 |
| 2022-09-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-22 | $14.60 | $14.65 | $14.60 | $14.65 | $14.65 | 1,573 |
| 2022-09-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 6 |
| 2022-09-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,084 |
| 2022-09-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 700 |
| 2022-09-16 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-09-15 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-09-14 | $14.60 | $14.64 | $14.60 | $14.64 | $14.64 | 785 |
| 2022-09-13 | $14.60 | $14.74 | $14.60 | $14.74 | $14.74 | 9,055 |
| 2022-09-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,638 |
| 2022-09-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,000 |
| 2022-09-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2022-09-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,163 |
| 2022-09-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 75 |
| 2022-08-31 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 100 |
| 2022-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-08-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-08-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-08-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-08-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 110 |
| 2022-08-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-08-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 620 |
| 2022-08-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 310 |
| 2022-08-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 244 |
| 2022-08-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 17,750 |
| 2022-08-16 | $14.72 | $14.74 | $14.52 | $14.52 | $14.52 | 300 |
| 2022-08-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 200 |
| 2022-08-12 | $14.40 | $14.73 | $14.40 | $14.73 | $14.73 | 600 |
| 2022-08-11 | $14.20 | $14.40 | $14.20 | $14.30 | $14.30 | 8,642 |
| 2022-08-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-08-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 500 |
| 2022-08-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 700 |
| 2022-08-05 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 100 |
| 2022-08-04 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 18,337 |
| 2022-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2,000 |
| 2022-08-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-08-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-07-29 | $14.20 | $14.21 | $14.20 | $14.20 | $14.20 | 26,398 |
| 2022-07-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 13 |
| 2022-07-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 60 |
| 2022-07-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-07-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-07-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
| 2022-07-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 302 |
| 2022-07-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-07-19 | $14.66 | $14.66 | $14.65 | $14.65 | $14.65 | 800 |
| 2022-07-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-07-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-07-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 9,387 |
| 2022-07-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-07-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,810 |
| 2022-07-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2022-07-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 251 |
| 2022-07-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-07-06 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 1,300 |
| 2022-07-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 30 |
| 2022-07-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 235 |
| 2022-06-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-29 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 1,254 |
| 2022-06-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2022-06-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,700 |
| 2022-06-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 200 |
| 2022-06-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 2022-06-16 | $14.80 | $14.84 | $14.80 | $14.80 | $14.80 | 1,447 |
| 2022-06-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-14 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 500 |
| 2022-06-13 | $14.80 | $14.82 | $14.80 | $14.80 | $14.80 | 515 |
| 2022-06-10 | $14.86 | $14.86 | $14.80 | $14.80 | $14.80 | 2,514 |
| 2022-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-06-08 | $15.05 | $15.05 | $14.90 | $14.90 | $14.90 | 900 |
| 2022-06-07 | $14.80 | $14.98 | $14.80 | $14.98 | $14.98 | 400 |
| 2022-06-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 600 |
| 2022-06-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
| 2022-06-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
| 2022-06-01 | $14.19 | $14.50 | $14.19 | $14.50 | $14.50 | 750 |
| 2022-05-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-05-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-05-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 400 |
| 2022-05-25 | $14.18 | $14.18 | $14.11 | $14.11 | $14.11 | 246 |
| 2022-05-24 | $14.05 | $14.09 | $14.05 | $14.09 | $14.09 | 10,437 |
| 2022-05-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-05-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 573 |
| 2022-05-19 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 207 |
| 2022-05-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 10 |
| 2022-05-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-05-16 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,095 |
| 2022-05-13 | $14.05 | $14.06 | $14.05 | $14.05 | $14.05 | 12,176 |
| 2022-05-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 330 |
| 2022-05-11 | $14.13 | $14.13 | $14.05 | $14.05 | $14.05 | 2,000 |
| 2022-05-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-05-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-05-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-05-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2022-05-04 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-05-03 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 600 |
| 2022-05-02 | $14.28 | $14.55 | $14.20 | $14.20 | $14.20 | 1,666 |
| 2022-04-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-04-28 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 351 |
| 2022-04-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-04-26 | $14.25 | $14.25 | $14.00 | $14.22 | $14.22 | 1,731 |
| 2022-04-25 | $14.80 | $14.80 | $14.22 | $14.22 | $14.22 | 1,731 |
| 2022-04-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 250 |
| 2022-04-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 117 |
| 2022-04-20 | $14.01 | $16.00 | $14.01 | $14.95 | $14.95 | 45,241 |
| 2022-04-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,000 |
| 2022-04-18 | $14.03 | $14.03 | $14.00 | $14.00 | $14.00 | 1,269 |
| 2022-04-14 | $14.06 | $14.06 | $14.03 | $14.03 | $14.03 | 1,100 |
| 2022-04-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,000 |
| 2022-04-12 | $14.08 | $14.08 | $14.05 | $14.05 | $14.05 | 2,200 |
| 2022-04-11 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2022-04-08 | $14.10 | $14.10 | $14.06 | $14.06 | $14.06 | 555 |
| 2022-04-07 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2022-04-06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 555 |
| 2022-04-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 200 |
| 2022-04-04 | $14.05 | $14.10 | $14.05 | $14.10 | $14.10 | 1,700 |
| 2022-04-01 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 102 |
| 2022-03-31 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 3,480 |
| 2022-03-30 | $14.20 | $14.20 | $14.03 | $14.05 | $14.05 | 4,200 |
| 2022-03-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 100 |
| 2022-03-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-03-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2,000 |
| 2022-03-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 13 |
| 2022-03-23 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 5 |
| 2022-03-22 | $14.02 | $14.02 | $13.92 | $13.96 | $13.96 | 1,881 |
| 2022-03-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-03-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 200 |
| 2022-03-17 | $14.10 | $14.40 | $14.02 | $14.02 | $14.02 | 3,952 |
| 2022-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-15 | $13.90 | $14.00 | $13.85 | $14.00 | $14.00 | 3,000 |
| 2022-03-14 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,447 |
| 2022-03-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 8 |
| 2022-03-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 944 |
| 2022-03-09 | $13.85 | $13.98 | $13.85 | $13.98 | $13.98 | 682 |
| 2022-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 350 |
| 2022-03-07 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 32,105 |
| 2022-03-04 | $14.10 | $14.12 | $14.03 | $14.03 | $14.03 | 1,600 |
| 2022-03-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-03-02 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-03-01 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-02-28 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 109 |
| 2022-02-25 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-02-24 | $14.07 | $14.07 | $14.03 | $14.03 | $14.03 | 1,955 |
| 2022-02-23 | $14.50 | $14.50 | $14.03 | $14.25 | $14.25 | 900 |
| 2022-02-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-02-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 40 |
| 2022-02-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 6 |
| 2022-02-15 | $14.25 | $14.25 | $14.15 | $14.25 | $14.25 | 70,356 |
| 2022-02-14 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 254 |
| 2022-02-11 | $14.01 | $14.25 | $14.01 | $14.25 | $14.25 | 317 |
| 2022-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2022-02-09 | $14.10 | $14.25 | $14.10 | $14.25 | $14.25 | 250 |
| 2022-02-08 | $14.00 | $14.05 | $14.00 | $14.00 | $14.00 | 550 |
| 2022-02-07 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 2 |
| 2022-02-04 | $14.16 | $14.20 | $14.16 | $14.19 | $14.19 | 1,730 |
| 2022-02-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-02-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 150 |
| 2022-02-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 48 |
| 2022-01-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 10 |
| 2022-01-28 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-01-26 | $13.36 | $13.56 | $13.36 | $13.56 | $13.56 | 450 |
| 2022-01-25 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-01-24 | $14.00 | $14.00 | $13.41 | $13.56 | $13.56 | 1,010 |
| 2022-01-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-01-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 15 |
| 2022-01-19 | $13.55 | $13.65 | $13.55 | $13.65 | $13.65 | 610 |
| 2022-01-18 | $13.41 | $13.50 | $13.41 | $13.50 | $13.50 | 1,337 |
| 2022-01-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 141 |
| 2022-01-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-01-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-01-11 | $13.41 | $13.45 | $13.41 | $13.45 | $13.45 | 1,261 |
| 2022-01-10 | $13.41 | $13.44 | $13.41 | $13.41 | $13.41 | 2,700 |
| 2022-01-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 1,300 |
| 2022-01-06 | $13.40 | $13.41 | $13.40 | $13.41 | $13.41 | 8,045 |
| 2022-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2022-01-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 600 |
| 2022-01-03 | $13.50 | $13.50 | $13.37 | $13.37 | $13.37 | 3,300 |
| 2021-12-31 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-12-30 | $13.36 | $13.37 | $13.36 | $13.37 | $13.37 | 1,627 |
| 2021-12-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 800 |
| 2021-12-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 10 |
| 2021-12-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2021-12-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 25 |
| 2021-12-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 902 |
| 2021-12-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2021-12-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 575 |
| 2021-12-17 | $13.50 | $13.55 | $13.50 | $13.50 | $13.50 | 618 |
| 2021-12-16 | $13.31 | $13.37 | $13.31 | $13.35 | $13.35 | 1,451 |
| 2021-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-12-14 | $13.48 | $13.50 | $13.48 | $13.50 | $13.50 | 202 |
| 2021-12-13 | $13.40 | $13.40 | $13.38 | $13.38 | $13.38 | 1,098 |
| 2021-12-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 3,006 |
| 2021-12-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 5 |
| 2021-12-08 | $13.31 | $13.33 | $13.31 | $13.33 | $13.33 | 18,318 |
| 2021-12-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 5,000 |
| 2021-12-06 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 100 |
| 2021-12-03 | $13.30 | $13.31 | $13.30 | $13.31 | $13.31 | 14,565 |
| 2021-12-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 150 |
| 2021-12-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-11-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 150 |
| 2021-11-29 | $13.30 | $13.30 | $13.25 | $13.25 | $13.25 | 5,230 |
| 2021-11-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2021-11-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-11-23 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 7,544 |
| 2021-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-11-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,400 |
| 2021-11-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2021-11-17 | $13.20 | $13.25 | $13.19 | $13.19 | $13.19 | 10,474 |
| 2021-11-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 5,417 |
| 2021-11-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 37,500 |
| 2021-11-12 | $12.96 | $13.15 | $12.96 | $13.00 | $13.00 | 21,788 |
| 2021-11-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 36,300 |
| 2021-11-10 | $12.95 | $13.20 | $12.95 | $13.05 | $13.05 | 100,395 |
| 2021-11-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,006 |
| 2021-11-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 5,000 |
| 2021-11-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2021-11-04 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 19,495 |
| 2021-11-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 370 |
| 2021-11-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,500 |
| 2021-11-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,500 |
| 2021-10-29 | $12.70 | $12.85 | $12.70 | $12.85 | $12.85 | 14,346 |
| 2021-10-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 10 |
| 2021-10-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-10-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-10-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 62 |
| 2021-10-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,000 |
| 2021-10-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3,044 |
| 2021-10-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-10-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-10-18 | $12.59 | $12.60 | $12.55 | $12.55 | $12.55 | 10,275 |
| 2021-10-15 | $12.56 | $12.60 | $12.55 | $12.60 | $12.60 | 11,520 |
| 2021-10-14 | $12.55 | $12.57 | $12.55 | $12.57 | $12.57 | 4,121 |
| 2021-10-13 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 704 |
| 2021-10-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2021-10-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2021-10-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 28 |
| 2021-10-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2021-10-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2021-10-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2021-10-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1,501 |
| 2021-10-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 600 |
| 2021-09-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-09-29 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 200 |
| 2021-09-28 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 7 |
| 2021-09-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2021-09-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2021-09-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2021-09-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 921 |
| 2021-09-21 | $12.45 | $12.48 | $12.45 | $12.48 | $12.48 | 1,600 |
| 2021-09-20 | $12.47 | $12.50 | $12.47 | $12.50 | $12.50 | 500 |
| 2021-09-17 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 3,500 |
| 2021-09-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2021-09-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2021-09-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 200 |
| 2021-09-13 | $12.70 | $12.75 | $12.45 | $12.45 | $12.45 | 881 |
| 2021-09-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-09-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 250 |
| 2021-09-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 176 |
| 2021-09-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-09-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-09-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-08-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3,000 |
| 2021-08-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 9,100 |
| 2021-08-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-08-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 501 |
| 2021-08-25 | $12.68 | $12.71 | $12.66 | $12.71 | $12.71 | 7,273 |
| 2021-08-24 | $12.75 | $12.75 | $12.70 | $12.70 | $12.70 | 2,982 |
| 2021-08-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 300 |
| 2021-08-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2,900 |
| 2021-08-19 | $12.68 | $12.68 | $12.66 | $12.66 | $12.66 | 1,179 |
| 2021-08-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 500 |
| 2021-08-17 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-08-16 | $12.66 | $12.71 | $12.66 | $12.66 | $12.66 | 4,900 |
| 2021-08-13 | $12.74 | $12.74 | $12.66 | $12.66 | $12.66 | 2,500 |
| 2021-08-12 | $12.67 | $12.67 | $12.66 | $12.66 | $12.66 | 401 |
| 2021-08-11 | $12.65 | $12.66 | $12.65 | $12.66 | $12.66 | 900 |
| 2021-08-10 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 600 |
| 2021-08-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2021-08-06 | $12.65 | $12.87 | $12.50 | $12.58 | $12.58 | 14,616 |
| 2021-08-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-08-04 | $12.70 | $12.75 | $12.65 | $12.75 | $12.75 | 13,455 |
| 2021-08-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 100 |
| 2021-08-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,500 |
| 2021-07-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,500 |
| 2021-07-29 | $12.71 | $12.87 | $12.71 | $12.87 | $12.87 | 520 |
| 2021-07-28 | $12.65 | $13.12 | $12.60 | $12.60 | $12.60 | 1,100 |
| 2021-07-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 9 |
| 2021-07-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 204 |
| 2021-07-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-07-22 | $12.90 | $13.25 | $12.60 | $12.60 | $12.60 | 11,485 |
| 2021-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2021-07-20 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 5,010 |
| 2021-07-19 | $12.60 | $12.75 | $12.60 | $12.75 | $12.75 | 4,213 |
| 2021-07-16 | $12.35 | $12.75 | $12.35 | $12.60 | $12.60 | 15,980 |
| 2021-07-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1,000 |
| 2021-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 5,000 |
| 2021-07-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 50 |
| 2021-07-12 | $12.20 | $12.20 | $12.15 | $12.15 | $12.15 | 241 |
| 2021-07-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 190 |
| 2021-07-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,820 |
| 2021-07-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 5,041 |
| 2021-07-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-07-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 410 |
| 2021-07-01 | $12.00 | $12.07 | $12.00 | $12.07 | $12.07 | 5,200 |
| 2021-06-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2021-06-29 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 125 |
| 2021-06-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-06-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,546 |
| 2021-06-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,000 |
| 2021-06-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-06-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-06-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,000 |
| 2021-06-18 | $11.95 | $12.00 | $11.75 | $11.80 | $11.80 | 19,648 |
| 2021-06-17 | $12.00 | $12.08 | $11.92 | $11.92 | $11.92 | 1,400 |
| 2021-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 315 |
| 2021-06-15 | $11.95 | $11.95 | $11.72 | $11.82 | $11.82 | 2,926 |
| 2021-06-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 7,490 |
| 2021-06-11 | $11.82 | $12.10 | $11.82 | $12.10 | $12.10 | 1,100 |
| 2021-06-10 | $12.03 | $12.03 | $11.95 | $11.95 | $11.95 | 200 |
| 2021-06-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,970 |
| 2021-06-08 | $12.00 | $12.00 | $11.97 | $12.00 | $12.00 | 3,850 |
| 2021-06-07 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 120 |
| 2021-06-04 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 17,222 |
| 2021-06-03 | $11.72 | $11.98 | $11.72 | $11.98 | $11.98 | 12,394 |
| 2021-06-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 369 |
| 2021-06-01 | $11.67 | $11.67 | $11.56 | $11.67 | $11.67 | 11,175 |
| 2021-05-28 | $11.56 | $11.67 | $11.56 | $11.67 | $11.67 | 375 |
| 2021-05-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 4,222 |
| 2021-05-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2021-05-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 793 |
| 2021-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,007 |
| 2021-05-21 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 5,721 |
| 2021-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 901 |
| 2021-05-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-05-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 918 |
| 2021-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,500 |
| 2021-05-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,000 |
| 2021-05-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,000 |
| 2021-05-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2,400 |
| 2021-05-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-05-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 400 |
| 2021-05-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 115 |
| 2021-05-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,260 |
| 2021-05-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-05-03 | $11.50 | $11.50 | $11.42 | $11.50 | $11.50 | 8,500 |
| 2021-04-30 | $11.32 | $11.41 | $11.31 | $11.41 | $11.41 | 6,399 |
| 2021-04-29 | $11.14 | $11.50 | $11.13 | $11.50 | $11.50 | 10,889 |
| 2021-04-28 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1,200 |
| 2021-04-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 144 |
| 2021-04-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 500 |
| 2021-04-23 | $11.07 | $11.09 | $11.07 | $11.07 | $11.07 | 5,167 |
| 2021-04-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-04-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-04-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-04-19 | $11.05 | $11.07 | $11.05 | $11.07 | $11.07 | 800 |
| 2021-04-16 | $11.05 | $11.06 | $11.05 | $11.05 | $11.05 | 1,310 |
| 2021-04-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 100 |
| 2021-04-14 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2021-04-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2021-04-12 | $11.01 | $11.12 | $11.00 | $11.00 | $11.00 | 3,415 |
| 2021-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,200 |
| 2021-04-07 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 215 |
| 2021-04-06 | $11.24 | $11.24 | $11.10 | $11.24 | $11.24 | 3,600 |
| 2021-04-05 | $11.00 | $11.24 | $11.00 | $11.10 | $11.10 | 2,696 |
| 2021-04-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-03-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-03-30 | $10.99 | $10.99 | $10.90 | $10.90 | $10.90 | 4,879 |
| 2021-03-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 251 |
| 2021-03-26 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 11,423 |
| 2021-03-25 | $11.15 | $11.17 | $10.90 | $11.10 | $11.10 | 27,190 |
| 2021-03-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 800 |
| 2021-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,000 |
| 2021-03-22 | $11.15 | $11.49 | $11.00 | $11.00 | $11.00 | 6,900 |
| 2021-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2021-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,800 |
| 2021-03-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2021-03-16 | $11.05 | $11.05 | $10.82 | $10.96 | $10.96 | 10,500 |
| 2021-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2021-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2021-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 204 |
| 2021-03-10 | $10.75 | $11.20 | $10.75 | $11.20 | $11.20 | 9,623 |
| 2021-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,300 |
| 2021-03-05 | $10.55 | $11.00 | $10.50 | $11.00 | $11.00 | 17,100 |
| 2021-03-04 | $10.66 | $10.75 | $10.40 | $10.75 | $10.75 | 7,800 |
| 2021-03-03 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 6,000 |
| 2021-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,874 |
| 2021-02-26 | $10.45 | $10.45 | $10.30 | $10.45 | $10.45 | 1,000 |
| 2021-02-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-02-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2021-02-23 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 2,000 |
| 2021-02-22 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 910 |
| 2021-02-19 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 15,373 |
| 2021-02-18 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 14,600 |
| 2021-02-17 | $9.96 | $10.02 | $9.96 | $10.02 | $10.02 | 28,102 |
| 2021-02-16 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 2,098 |
| 2021-02-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 36,800 |
| 2021-02-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 269 |
| 2021-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-02-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-02-08 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 4,666 |
| 2021-02-05 | $10.00 | $10.15 | $10.00 | $10.00 | $10.00 | 7,600 |
| 2021-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2021-02-02 | $9.85 | $10.20 | $9.85 | $10.00 | $10.00 | 11,620 |
| 2021-02-01 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 3,100 |
| 2021-01-29 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 4,000 |
| 2021-01-28 | $9.45 | $9.85 | $9.45 | $9.85 | $9.85 | 9,567 |
| 2021-01-27 | $9.50 | $9.62 | $9.46 | $9.46 | $9.46 | 1,600 |
| 2021-01-26 | $9.55 | $9.75 | $9.41 | $9.41 | $9.41 | 5,168 |
| 2021-01-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2021-01-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2021-01-21 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 2,800 |
| 2021-01-20 | $9.53 | $9.53 | $9.31 | $9.31 | $9.31 | 4,758 |
| 2021-01-19 | $9.56 | $9.56 | $9.50 | $9.50 | $9.50 | 3,100 |
| 2021-01-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2021-01-14 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 13,000 |
| 2021-01-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-01-12 | $9.48 | $9.66 | $9.48 | $9.65 | $9.65 | 13,000 |
| 2021-01-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-01-08 | $9.25 | $9.25 | $9.13 | $9.13 | $9.13 | 500 |
| 2021-01-07 | $9.50 | $9.51 | $9.26 | $9.26 | $9.26 | 5,808 |
| 2021-01-06 | $9.05 | $9.50 | $9.05 | $9.50 | $9.50 | 2,700 |
| 2021-01-05 | $9.35 | $9.35 | $9.05 | $9.05 | $9.05 | 1,635 |
| 2021-01-04 | $9.15 | $9.50 | $9.15 | $9.50 | $9.50 | 500 |
| 2020-12-31 | $9.05 | $9.10 | $8.86 | $9.10 | $9.10 | 13,784 |
| 2020-12-30 | $9.68 | $9.68 | $9.05 | $9.05 | $9.05 | 1,200 |
| 2020-12-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-12-28 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 5,750 |
| 2020-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 19 |
| 2020-12-23 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 600 |
| 2020-12-22 | $9.29 | $9.40 | $9.29 | $9.40 | $9.40 | 515 |
| 2020-12-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 600 |
| 2020-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,600 |
| 2020-12-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 160 |
| 2020-12-16 | $8.88 | $9.05 | $8.75 | $8.75 | $8.75 | 4,610 |
| 2020-12-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 350 |
| 2020-12-14 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 300 |
| 2020-12-11 | $8.74 | $8.74 | $8.68 | $8.68 | $8.68 | 1,509 |
| 2020-12-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 300 |
| 2020-12-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 500 |
| 2020-12-08 | $8.65 | $8.66 | $8.62 | $8.66 | $8.66 | 2,900 |
| 2020-12-07 | $8.75 | $8.88 | $8.05 | $8.62 | $8.62 | 16,943 |
| 2020-12-04 | $9.00 | $9.00 | $8.66 | $8.66 | $8.66 | 3,731 |
| 2020-12-03 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 1,757 |
| 2020-12-02 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 300 |
| 2020-12-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2020-11-30 | $8.73 | $8.75 | $8.73 | $8.75 | $8.75 | 2,000 |
| 2020-11-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2020-11-25 | $8.60 | $8.65 | $8.60 | $8.65 | $8.65 | 1,243 |
| 2020-11-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,000 |
| 2020-11-23 | $8.70 | $8.70 | $8.35 | $8.35 | $8.35 | 11,225 |
| 2020-11-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2020-11-19 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 2,961 |
| 2020-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 650 |
| 2020-11-17 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 2,205 |
| 2020-11-16 | $8.45 | $8.58 | $8.10 | $8.58 | $8.58 | 6,650 |
| 2020-11-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-11-12 | $8.49 | $8.49 | $8.01 | $8.02 | $8.02 | 2,100 |
| 2020-11-11 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 25 |
| 2020-11-10 | $8.10 | $8.25 | $8.01 | $8.01 | $8.01 | 1,123 |
| 2020-11-09 | $7.95 | $8.08 | $7.64 | $8.01 | $8.01 | 4,811 |
| 2020-11-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-11-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 2,098 |
| 2020-11-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
| 2020-11-03 | $7.62 | $7.85 | $7.60 | $7.60 | $7.60 | 2,075 |
| 2020-11-02 | $7.55 | $7.55 | $7.54 | $7.54 | $7.54 | 700 |
| 2020-10-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,702 |
| 2020-10-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2020-10-28 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 500 |
| 2020-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2 |
| 2020-10-26 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 500 |
| 2020-10-23 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 3,826 |
| 2020-10-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2020-10-21 | $7.53 | $7.55 | $7.53 | $7.55 | $7.55 | 750 |
| 2020-10-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 400 |
| 2020-10-19 | $7.33 | $7.40 | $7.33 | $7.40 | $7.40 | 2,500 |
| 2020-10-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 450 |
| 2020-10-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,539 |
| 2020-10-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-12 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 16,370 |
| 2020-10-09 | $7.30 | $7.35 | $7.30 | $7.30 | $7.30 | 1,500 |
| 2020-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 350 |
| 2020-10-07 | $7.25 | $7.35 | $7.25 | $7.25 | $7.25 | 3,305 |
| 2020-10-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 833 |
| 2020-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-10-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-10-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-09-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-09-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 500 |
| 2020-09-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-09-25 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-09-24 | $7.20 | $7.20 | $7.18 | $7.18 | $7.18 | 600 |
| 2020-09-23 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 1,900 |
| 2020-09-22 | $7.26 | $7.30 | $7.20 | $7.20 | $7.20 | 2,300 |
| 2020-09-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 800 |
| 2020-09-18 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,000 |
| 2020-09-17 | $7.26 | $7.50 | $7.26 | $7.26 | $7.26 | 6,600 |
| 2020-09-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 801 |
| 2020-09-15 | $7.26 | $7.26 | $7.25 | $7.25 | $7.25 | 950 |
| 2020-09-14 | $7.26 | $7.26 | $7.23 | $7.23 | $7.23 | 531 |
| 2020-09-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-09-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 613 |
| 2020-09-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 837 |
| 2020-09-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 4,863 |
| 2020-09-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1,666 |
| 2020-09-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-09-02 | $7.20 | $7.20 | $7.18 | $7.20 | $7.20 | 8,676 |
| 2020-09-01 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 7,217 |
| 2020-08-31 | $7.25 | $7.25 | $7.22 | $7.22 | $7.22 | 40,366 |
| 2020-08-28 | $7.25 | $7.25 | $7.22 | $7.25 | $7.25 | 1,215 |
| 2020-08-27 | $7.32 | $7.37 | $7.16 | $7.16 | $7.16 | 6,986 |
| 2020-08-26 | $7.27 | $7.32 | $7.27 | $7.32 | $7.32 | 2,563 |
| 2020-08-25 | $7.28 | $7.28 | $7.27 | $7.27 | $7.27 | 21,450 |
| 2020-08-24 | $7.20 | $7.28 | $7.20 | $7.27 | $7.27 | 1,249 |
| 2020-08-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-08-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 600 |
| 2020-08-19 | $7.27 | $7.27 | $7.25 | $7.25 | $7.25 | 9,600 |
| 2020-08-18 | $7.27 | $7.27 | $7.21 | $7.21 | $7.21 | 9,286 |
| 2020-08-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-08-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 200 |
| 2020-08-13 | $7.30 | $7.30 | $7.28 | $7.28 | $7.28 | 10,000 |
| 2020-08-12 | $7.29 | $7.30 | $7.29 | $7.30 | $7.30 | 500 |
| 2020-08-11 | $7.26 | $7.27 | $7.26 | $7.26 | $7.26 | 27,038 |
| 2020-08-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-08-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-08-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,800 |
| 2020-08-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2020-08-04 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 7,700 |
| 2020-08-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 700 |
| 2020-07-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,000 |
| 2020-07-30 | $7.20 | $7.24 | $7.20 | $7.24 | $7.24 | 2,700 |
| 2020-07-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 600 |
| 2020-07-28 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1,200 |
| 2020-07-27 | $7.23 | $7.25 | $7.15 | $7.15 | $7.15 | 14,850 |
| 2020-07-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-07-23 | $7.25 | $7.25 | $7.22 | $7.22 | $7.22 | 5,212 |
| 2020-07-22 | $7.31 | $7.31 | $7.20 | $7.21 | $7.21 | 7,169 |
| 2020-07-21 | $7.26 | $7.35 | $7.26 | $7.35 | $7.35 | 1,270 |
| 2020-07-20 | $7.40 | $7.40 | $7.30 | $7.30 | $7.30 | 1,200 |
| 2020-07-17 | $7.40 | $7.50 | $7.30 | $7.32 | $7.32 | 600 |
| 2020-07-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,100 |
| 2020-07-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 100 |
| 2020-07-14 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 2,000 |
| 2020-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-07-10 | $7.46 | $7.46 | $7.25 | $7.25 | $7.25 | 6,200 |
| 2020-07-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2020-07-08 | $7.51 | $7.51 | $7.50 | $7.50 | $7.50 | 1,300 |
| 2020-07-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2020-07-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 900 |
| 2020-07-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 500 |
| 2020-07-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2020-06-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 70 |
| 2020-06-29 | $7.51 | $7.51 | $7.50 | $7.50 | $7.50 | 278 |
| 2020-06-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 3,267 |
| 2020-06-25 | $7.75 | $7.90 | $7.56 | $7.56 | $7.56 | 5,228 |
| 2020-06-24 | $7.66 | $7.66 | $7.61 | $7.65 | $7.65 | 43,533 |
| 2020-06-23 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 3,640 |
| 2020-06-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1 |
| 2020-06-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 6 |
| 2020-06-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 405 |
| 2020-06-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 76 |
| 2020-06-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,030 |
| 2020-06-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 7 |
| 2020-06-12 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 108 |
| 2020-06-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 102 |
| 2020-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4 |
| 2020-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2020-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 302 |
| 2020-06-05 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 8,229 |
| 2020-06-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,200 |
| 2020-06-03 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 1,595 |
| 2020-06-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1 |
| 2020-06-01 | $7.02 | $7.45 | $7.01 | $7.45 | $7.45 | 2,276 |
| 2020-05-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 16 |
| 2020-05-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 430 |
| 2020-05-27 | $7.01 | $7.50 | $7.01 | $7.50 | $7.50 | 2,700 |
| 2020-05-26 | $7.85 | $7.85 | $7.50 | $7.50 | $7.50 | 200 |
| 2020-05-22 | $6.98 | $7.25 | $6.98 | $7.25 | $7.25 | 1,300 |
| 2020-05-21 | $6.82 | $6.85 | $6.80 | $6.80 | $6.80 | 8,800 |
| 2020-05-20 | $6.75 | $6.88 | $6.75 | $6.75 | $6.75 | 3,400 |
| 2020-05-19 | $6.74 | $7.00 | $6.74 | $6.75 | $6.75 | 6,446 |
| 2020-05-18 | $6.60 | $6.70 | $6.60 | $6.70 | $6.70 | 2,638 |
| 2020-05-15 | $6.62 | $6.72 | $6.60 | $6.72 | $6.72 | 10,100 |
| 2020-05-14 | $6.72 | $6.72 | $6.62 | $6.62 | $6.62 | 18,600 |
| 2020-05-13 | $6.73 | $6.73 | $6.71 | $6.72 | $6.72 | 17,819 |
| 2020-05-12 | $6.71 | $6.72 | $6.71 | $6.72 | $6.72 | 8,000 |
| 2020-05-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 300 |
| 2020-05-08 | $6.72 | $6.75 | $6.65 | $6.75 | $6.75 | 154,456 |
| 2020-05-07 | $6.60 | $6.60 | $6.58 | $6.58 | $6.58 | 68,080 |
| 2020-05-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-05-05 | $6.21 | $6.75 | $6.21 | $6.75 | $6.75 | 3,125 |
| 2020-05-04 | $6.42 | $6.42 | $6.25 | $6.25 | $6.25 | 4,375 |
| 2020-05-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 100 |
| 2020-04-30 | $6.41 | $6.77 | $6.39 | $6.41 | $6.41 | 2,348 |
| 2020-04-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 265 |
| 2020-04-28 | $6.50 | $7.00 | $6.49 | $6.50 | $6.50 | 900 |
| 2020-04-27 | $5.90 | $6.05 | $5.90 | $6.05 | $6.05 | 1,351 |
| 2020-04-24 | $5.78 | $5.85 | $5.78 | $5.82 | $5.82 | 15,582 |
| 2020-04-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,818 |
| 2020-04-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 700 |
| 2020-04-21 | $5.75 | $5.75 | $5.71 | $5.71 | $5.71 | 6,800 |
| 2020-04-20 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 2,361 |
| 2020-04-17 | $5.88 | $5.88 | $5.75 | $5.75 | $5.75 | 7,359 |
| 2020-04-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 402 |
| 2020-04-15 | $5.77 | $5.90 | $5.76 | $5.76 | $5.76 | 13,700 |
| 2020-04-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 80 |
| 2020-04-13 | $5.71 | $5.90 | $5.71 | $5.75 | $5.75 | 2,000 |
| 2020-04-09 | $5.84 | $5.93 | $5.84 | $5.88 | $5.88 | 1,950 |
| 2020-04-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,017 |
| 2020-04-07 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 4,600 |
| 2020-04-06 | $5.63 | $5.63 | $5.58 | $5.58 | $5.58 | 6,710 |
| 2020-04-03 | $5.98 | $6.24 | $5.61 | $5.63 | $5.63 | 5,547 |
| 2020-04-02 | $5.65 | $5.94 | $5.61 | $5.66 | $5.66 | 8,200 |
| 2020-04-01 | $5.75 | $5.75 | $5.65 | $5.65 | $5.65 | 3,100 |
| 2020-03-31 | $5.81 | $5.85 | $5.80 | $5.80 | $5.80 | 2,075 |
| 2020-03-30 | $5.55 | $5.91 | $5.55 | $5.83 | $5.83 | 2,001 |
| 2020-03-27 | $5.80 | $6.23 | $5.42 | $6.22 | $6.22 | 13,185 |
| 2020-03-26 | $5.70 | $6.40 | $5.55 | $5.75 | $5.75 | 17,804 |
| 2020-03-25 | $5.40 | $6.00 | $5.40 | $5.75 | $5.75 | 9,354 |
| 2020-03-24 | $5.30 | $6.00 | $5.27 | $5.50 | $5.50 | 8,224 |
| 2020-03-23 | $5.50 | $5.55 | $5.27 | $5.27 | $5.27 | 8,969 |
| 2020-03-20 | $6.50 | $7.20 | $5.20 | $5.99 | $5.99 | 20,570 |
| 2020-03-19 | $7.01 | $7.01 | $6.49 | $6.50 | $6.50 | 600 |
| 2020-03-18 | $7.20 | $7.20 | $7.01 | $7.01 | $7.01 | 4,600 |
| 2020-03-17 | $7.15 | $7.90 | $7.15 | $7.15 | $7.15 | 6,535 |
| 2020-03-16 | $7.50 | $7.59 | $7.25 | $7.25 | $7.25 | 1,035 |
| 2020-03-13 | $7.97 | $8.00 | $7.58 | $7.58 | $7.58 | 7,773 |
| 2020-03-12 | $8.15 | $8.15 | $7.50 | $8.00 | $8.00 | 8,800 |
| 2020-03-11 | $9.11 | $9.11 | $8.16 | $8.20 | $8.20 | 22,900 |
| 2020-03-10 | $9.30 | $9.40 | $9.30 | $9.40 | $9.40 | 3,318 |
| 2020-03-09 | $9.55 | $9.63 | $9.50 | $9.50 | $9.50 | 1,500 |
| 2020-03-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2020-03-05 | $9.75 | $9.75 | $9.55 | $9.55 | $9.55 | 2,210 |
| 2020-03-04 | $9.90 | $9.90 | $9.55 | $9.55 | $9.55 | 14,227 |
| 2020-03-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2020-03-02 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 1,942 |
| 2020-02-28 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 15,822 |
| 2020-02-27 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 575 |
| 2020-02-26 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 1,456 |
| 2020-02-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,000 |
| 2020-02-24 | $10.46 | $10.46 | $10.10 | $10.10 | $10.10 | 2,400 |
| 2020-02-21 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 4,325 |
| 2020-02-20 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 30,303 |
| 2020-02-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,341 |
| 2020-02-18 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 206 |
| 2020-02-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2020-02-13 | $10.62 | $10.62 | $10.45 | $10.55 | $10.55 | 21,817 |
| 2020-02-12 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 5,500 |
| 2020-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,010 |
| 2020-02-10 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 1,100 |
| 2020-02-07 | $10.61 | $10.61 | $10.57 | $10.60 | $10.60 | 1,065 |
| 2020-02-06 | $10.60 | $10.65 | $10.55 | $10.55 | $10.55 | 15,200 |
| 2020-02-05 | $10.60 | $10.60 | $10.58 | $10.59 | $10.59 | 10,950 |
| 2020-02-04 | $10.60 | $10.60 | $10.55 | $10.58 | $10.58 | 10,451 |
| 2020-02-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-01-31 | $10.64 | $10.64 | $10.53 | $10.53 | $10.53 | 5,255 |
| 2020-01-30 | $10.60 | $10.63 | $10.59 | $10.63 | $10.63 | 1,750 |
| 2020-01-29 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 1,876 |
| 2020-01-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-01-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 200 |
| 2020-01-24 | $10.52 | $10.52 | $10.50 | $10.52 | $10.52 | 1,600 |
| 2020-01-23 | $10.46 | $10.55 | $10.46 | $10.47 | $10.47 | 1,700 |
| 2020-01-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2020-01-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 600 |
| 2020-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2020-01-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,252 |
| 2020-01-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2020-01-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2020-01-13 | $10.48 | $10.65 | $10.41 | $10.65 | $10.65 | 4,227 |
| 2020-01-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-01-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-01-08 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 1,100 |
| 2020-01-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-01-06 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 350 |
| 2020-01-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 35 |
| 2020-01-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-12-31 | $10.35 | $10.45 | $10.30 | $10.45 | $10.45 | 3,108 |
| 2019-12-30 | $10.50 | $10.51 | $10.45 | $10.45 | $10.45 | 4,140 |
| 2019-12-27 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 7,277 |
| 2019-12-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2019-12-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2019-12-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 251 |
| 2019-12-20 | $10.75 | $10.75 | $10.68 | $10.68 | $10.68 | 600 |
| 2019-12-19 | $10.70 | $10.75 | $10.69 | $10.75 | $10.75 | 2,508 |
| 2019-12-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 900 |
| 2019-12-17 | $10.36 | $10.50 | $10.36 | $10.49 | $10.49 | 704 |
| 2019-12-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 600 |
| 2019-12-13 | $10.30 | $10.60 | $10.30 | $10.34 | $10.34 | 2,129 |
| 2019-12-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 500 |
| 2019-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 20,520 |
| 2019-12-10 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 18,805 |
| 2019-12-09 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 7,500 |
| 2019-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 8 |
| 2019-12-05 | $10.25 | $10.35 | $10.25 | $10.30 | $10.30 | 13,947 |
| 2019-12-04 | $10.10 | $10.30 | $10.04 | $10.25 | $10.25 | 35,971 |
| 2019-12-03 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 20,430 |
| 2019-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,000 |
| 2019-11-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25 |
| 2019-11-27 | $10.10 | $10.10 | $10.02 | $10.03 | $10.03 | 8,900 |
| 2019-11-26 | $10.05 | $10.10 | $10.04 | $10.10 | $10.10 | 2,600 |
| 2019-11-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-11-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 12,000 |
| 2019-11-21 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2019-11-20 | $9.97 | $10.05 | $9.97 | $10.05 | $10.05 | 12,136 |
| 2019-11-19 | $10.02 | $10.03 | $10.00 | $10.03 | $10.03 | 32,167 |
| 2019-11-18 | $9.99 | $10.02 | $9.97 | $9.97 | $9.97 | 13,551 |
| 2019-11-15 | $10.02 | $10.05 | $10.00 | $10.02 | $10.02 | 8,934 |
| 2019-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 255 |
| 2019-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2019-11-12 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,500 |
| 2019-11-11 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,888 |
| 2019-11-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,479 |
| 2019-11-07 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 10,200 |
| 2019-11-06 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 1,400 |
| 2019-11-05 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 3,600 |
| 2019-11-04 | $9.90 | $9.90 | $9.75 | $9.80 | $9.80 | 63,375 |
| 2019-11-01 | $9.80 | $9.95 | $9.78 | $9.90 | $9.90 | 24,000 |
| 2019-10-31 | $9.75 | $9.80 | $9.74 | $9.80 | $9.80 | 8,527 |
| 2019-10-30 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 2,600 |
| 2019-10-29 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 3,100 |
| 2019-10-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 800 |
| 2019-10-25 | $9.77 | $9.80 | $9.74 | $9.75 | $9.75 | 11,000 |
| 2019-10-24 | $9.70 | $9.79 | $9.67 | $9.79 | $9.79 | 10,420 |
| 2019-10-23 | $9.63 | $9.70 | $9.57 | $9.70 | $9.70 | 2,700 |
| 2019-10-22 | $9.63 | $9.65 | $9.63 | $9.63 | $9.63 | 3,265 |
| 2019-10-21 | $9.74 | $9.74 | $9.52 | $9.65 | $9.65 | 19,241 |
| 2019-10-18 | $9.74 | $9.75 | $9.67 | $9.67 | $9.67 | 2,097 |
| 2019-10-17 | $9.75 | $9.75 | $9.66 | $9.75 | $9.75 | 2,080 |
| 2019-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 600 |
| 2019-10-15 | $9.92 | $9.92 | $9.67 | $9.67 | $9.67 | 7,700 |
| 2019-10-14 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 3,500 |
| 2019-10-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 300 |
| 2019-10-10 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 2,700 |
| 2019-10-09 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 9,933 |
| 2019-10-08 | $9.95 | $9.99 | $9.90 | $9.90 | $9.90 | 2,453 |
| 2019-10-07 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 785 |
| 2019-10-04 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,470 |
| 2019-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,414 |
| 2019-10-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 12 |
| 2019-10-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 510 |
| 2019-09-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-25 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 5,616 |
| 2019-09-24 | $9.99 | $10.00 | $9.92 | $9.98 | $9.98 | 8,083 |
| 2019-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 737 |
| 2019-09-20 | $9.90 | $9.90 | $9.85 | $9.90 | $9.90 | 2,180 |
| 2019-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2019-09-18 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 3,000 |
| 2019-09-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2019-09-13 | $9.85 | $9.89 | $9.70 | $9.71 | $9.71 | 17,082 |
| 2019-09-12 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 16,429 |
| 2019-09-11 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,575 |
| 2019-09-10 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 2,180 |
| 2019-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,255 |
| 2019-09-06 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 818 |
| 2019-09-05 | $10.14 | $10.14 | $9.94 | $10.00 | $10.00 | 18,466 |
| 2019-09-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300 |
| 2019-09-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,300 |
| 2019-08-30 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 9,648 |
| 2019-08-29 | $10.20 | $10.20 | $10.10 | $10.12 | $10.12 | 2,200 |
| 2019-08-28 | $10.04 | $10.19 | $10.04 | $10.10 | $10.10 | 3,260 |
| 2019-08-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 28,339 |
| 2019-08-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,400 |
| 2019-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,250 |
| 2019-08-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-08-21 | $10.10 | $10.23 | $10.10 | $10.23 | $10.23 | 3,078 |
| 2019-08-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 514 |
| 2019-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 517 |
| 2019-08-16 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 13,664 |
| 2019-08-15 | $10.25 | $10.25 | $9.93 | $9.93 | $9.93 | 1,940 |
| 2019-08-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2019-08-13 | $10.26 | $10.39 | $10.00 | $10.39 | $10.39 | 2,921 |
| 2019-08-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,001 |
| 2019-08-09 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 2,269 |
| 2019-08-08 | $10.29 | $10.40 | $10.29 | $10.40 | $10.40 | 2,669 |
| 2019-08-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 784 |
| 2019-08-06 | $10.38 | $10.50 | $10.28 | $10.50 | $10.50 | 3,950 |
| 2019-08-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,451 |
| 2019-08-02 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 500 |
| 2019-08-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,514 |
| 2019-07-31 | $10.26 | $10.33 | $10.26 | $10.33 | $10.33 | 13,043 |
| 2019-07-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,165 |
| 2019-07-29 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 1,631 |
| 2019-07-26 | $10.48 | $10.48 | $10.37 | $10.37 | $10.37 | 2,000 |
| 2019-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,100 |
| 2019-07-24 | $10.46 | $10.46 | $10.35 | $10.35 | $10.35 | 1,600 |
| 2019-07-23 | $10.40 | $10.48 | $10.40 | $10.48 | $10.48 | 4,586 |
| 2019-07-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 23 |
| 2019-07-19 | $10.40 | $10.48 | $10.40 | $10.48 | $10.48 | 3,751 |
| 2019-07-18 | $10.10 | $10.35 | $10.10 | $10.35 | $10.35 | 2,043 |
| 2019-07-17 | $10.00 | $10.25 | $9.98 | $10.25 | $10.25 | 71,637 |
| 2019-07-16 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 8,863 |
| 2019-07-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,400 |
| 2019-07-12 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 24,121 |
| 2019-07-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,500 |
| 2019-07-10 | $10.00 | $10.05 | $9.99 | $10.00 | $10.00 | 59,825 |
| 2019-07-09 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 16,948 |
| 2019-07-08 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 13,400 |
| 2019-07-05 | $9.99 | $10.05 | $9.98 | $10.05 | $10.05 | 15,100 |
| 2019-07-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-07-02 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 7,400 |
| 2019-07-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,715 |
| 2019-06-28 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 37,084 |
| 2019-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 30,000 |
| 2019-06-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 3,300 |
| 2019-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,513 |
| 2019-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-06-21 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 2,237 |
| 2019-06-20 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,200 |
| 2019-06-19 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 5,000 |
| 2019-06-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-06-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-06-14 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 600 |
| 2019-06-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 22 |
| 2019-06-12 | $10.10 | $10.10 | $9.96 | $9.96 | $9.96 | 8,100 |
| 2019-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,000 |
| 2019-06-10 | $10.14 | $10.14 | $10.00 | $10.10 | $10.10 | 135,795 |
| 2019-06-07 | $10.10 | $10.14 | $10.10 | $10.14 | $10.14 | 27,600 |
| 2019-06-06 | $10.40 | $10.40 | $10.05 | $10.10 | $10.10 | 27,512 |
| 2019-06-05 | $10.06 | $10.10 | $10.05 | $10.05 | $10.05 | 72,101 |
| 2019-06-04 | $10.14 | $10.14 | $9.86 | $10.00 | $10.00 | 7,615 |
| 2019-06-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2019-05-30 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 11,000 |
| 2019-05-29 | $10.40 | $10.40 | $10.10 | $10.10 | $10.10 | 10,200 |
| 2019-05-28 | $10.15 | $10.40 | $10.10 | $10.40 | $10.40 | 9,835 |
| 2019-05-24 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 18,300 |
| 2019-05-23 | $10.25 | $10.30 | $10.01 | $10.30 | $10.30 | 14,995 |
| 2019-05-22 | $10.43 | $10.43 | $10.33 | $10.33 | $10.33 | 13,402 |
| 2019-05-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 300 |
| 2019-05-20 | $10.43 | $10.43 | $10.40 | $10.43 | $10.43 | 8,000 |
| 2019-05-17 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 300 |
| 2019-05-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-05-15 | $10.33 | $10.33 | $10.30 | $10.31 | $10.31 | 12,731 |
| 2019-05-14 | $10.31 | $10.31 | $10.25 | $10.25 | $10.25 | 10,469 |
| 2019-05-13 | $10.24 | $10.30 | $10.24 | $10.25 | $10.25 | 24,500 |
| 2019-05-10 | $10.25 | $10.27 | $10.10 | $10.27 | $10.27 | 1,800 |
| 2019-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-05-08 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 1,170 |
| 2019-05-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 26,048 |
| 2019-05-06 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 847 |
| 2019-05-03 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 8,099 |
| 2019-05-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-04-30 | $10.16 | $10.16 | $10.06 | $10.06 | $10.06 | 1,000 |
| 2019-04-29 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 1,138 |
| 2019-04-26 | $10.10 | $10.15 | $10.02 | $10.10 | $10.10 | 4,562 |
| 2019-04-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-04-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-04-23 | $10.05 | $10.26 | $10.01 | $10.26 | $10.26 | 1,897 |
| 2019-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 112 |
| 2019-04-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 333 |
| 2019-04-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,793 |
| 2019-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-11 | $10.16 | $10.16 | $10.01 | $10.01 | $10.01 | 3,004 |
| 2019-04-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,187 |
| 2019-04-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-04-03 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 318 |
| 2019-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-29 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,453 |
| 2019-03-28 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 920 |
| 2019-03-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 244 |
| 2019-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,897 |
| 2019-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,579 |
| 2019-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 208 |
| 2019-03-21 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 2,632 |
| 2019-03-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,200 |
| 2019-03-18 | $10.25 | $10.25 | $9.96 | $9.96 | $9.96 | 3,194 |
| 2019-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 582 |
| 2019-03-14 | $10.20 | $11.25 | $10.20 | $10.30 | $10.30 | 39,911 |
| 2019-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-03-12 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 3,600 |
| 2019-03-11 | $10.15 | $10.20 | $9.95 | $10.20 | $10.20 | 12,475 |
| 2019-03-08 | $10.25 | $10.25 | $9.90 | $9.90 | $9.90 | 963 |
| 2019-03-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,100 |
| 2019-03-06 | $10.25 | $10.25 | $9.98 | $9.98 | $9.98 | 5,100 |
| 2019-03-05 | $10.20 | $10.20 | $10.10 | $10.20 | $10.20 | 6,417 |
| 2019-03-04 | $10.10 | $10.10 | $10.00 | $10.10 | $10.10 | 1,163 |
| 2019-03-01 | $10.00 | $10.33 | $10.00 | $10.00 | $10.00 | 7,285 |
| 2019-02-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2019-02-27 | $10.00 | $10.23 | $10.00 | $10.15 | $10.15 | 5,140 |
| 2019-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-25 | $9.85 | $10.00 | $9.76 | $10.00 | $10.00 | 84,751 |
| 2019-02-22 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 3,800 |
| 2019-02-21 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 7,822 |
| 2019-02-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 41,000 |
| 2019-02-19 | $9.78 | $9.79 | $9.74 | $9.79 | $9.79 | 3,544 |
| 2019-02-15 | $9.75 | $9.79 | $9.67 | $9.67 | $9.67 | 327 |
| 2019-02-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-02-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 256,448 |
| 2019-02-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 92,770 |
| 2019-02-11 | $9.70 | $9.70 | $9.55 | $9.55 | $9.55 | 2,989 |
| 2019-02-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 116 |
| 2019-02-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 3,173 |
| 2019-02-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2019-02-05 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,500 |
| 2019-02-04 | $9.55 | $9.79 | $9.55 | $9.79 | $9.79 | 3,719 |
| 2019-02-01 | $9.48 | $9.55 | $9.45 | $9.45 | $9.45 | 238,385 |
| 2019-01-31 | $9.45 | $9.50 | $9.45 | $9.45 | $9.45 | 1,934 |
| 2019-01-30 | $9.55 | $9.59 | $9.37 | $9.37 | $9.37 | 8,405 |
| 2019-01-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2019-01-28 | $9.87 | $9.87 | $9.51 | $9.51 | $9.51 | 6,978 |
| 2019-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 594 |
| 2019-01-24 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 2,216 |
| 2019-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 163 |
| 2019-01-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,163 |
| 2019-01-18 | $9.75 | $10.20 | $9.75 | $9.80 | $9.80 | 2,300 |
| 2019-01-17 | $9.80 | $10.20 | $9.56 | $10.19 | $10.19 | 18,744 |
| 2019-01-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 609 |
| 2019-01-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 189 |
| 2019-01-11 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 13,538 |
| 2019-01-10 | $10.00 | $10.00 | $9.65 | $9.65 | $9.65 | 1,191 |
| 2019-01-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2019-01-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2019-01-07 | $9.83 | $9.83 | $9.67 | $9.67 | $9.67 | 1,000 |
| 2019-01-04 | $10.00 | $10.00 | $9.66 | $9.66 | $9.66 | 363 |
| 2019-01-03 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 3,427 |
| 2019-01-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 74 |
| 2018-12-31 | $10.00 | $10.39 | $10.00 | $10.23 | $10.23 | 15,427 |
| 2018-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,259 |
| 2018-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-12-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2018-12-24 | $9.42 | $10.18 | $9.25 | $10.15 | $10.15 | 5,051 |
| 2018-12-21 | $9.35 | $9.75 | $9.30 | $9.75 | $9.75 | 10,952 |
| 2018-12-20 | $10.00 | $10.10 | $9.92 | $10.10 | $10.10 | 5,557 |
| 2018-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,420 |
| 2018-12-17 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 406 |
| 2018-12-14 | $10.11 | $10.25 | $10.11 | $10.20 | $10.20 | 103,691 |
| 2018-12-13 | $10.35 | $10.35 | $9.70 | $9.85 | $9.85 | 6,127 |
| 2018-12-12 | $10.50 | $10.50 | $10.36 | $10.36 | $10.36 | 11,064 |
| 2018-12-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-12-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-12-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 800 |
| 2018-12-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 201 |
| 2018-12-04 | $10.95 | $10.95 | $10.85 | $10.85 | $10.85 | 1,499 |
| 2018-12-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 487 |
| 2018-11-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-11-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2018-11-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 57 |
| 2018-11-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 287 |
| 2018-11-26 | $10.66 | $11.00 | $10.60 | $11.00 | $11.00 | 5,275 |
| 2018-11-21 | $10.59 | $10.60 | $10.58 | $10.60 | $10.60 | 6,477 |
| 2018-11-20 | $10.55 | $10.58 | $10.43 | $10.43 | $10.43 | 356 |
| 2018-11-19 | $10.30 | $10.55 | $10.30 | $10.55 | $10.55 | 51,705 |
| 2018-11-16 | $10.57 | $10.57 | $10.30 | $10.30 | $10.30 | 2,100 |
| 2018-11-15 | $10.40 | $10.45 | $10.35 | $10.40 | $10.40 | 1,787 |
| 2018-11-14 | $10.67 | $10.67 | $10.45 | $10.45 | $10.45 | 4,452 |
| 2018-11-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2018-11-12 | $10.90 | $10.90 | $10.57 | $10.57 | $10.57 | 600 |
| 2018-11-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,000 |
| 2018-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,000 |
| 2018-11-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7 |
| 2018-11-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 20 |
| 2018-11-05 | $10.95 | $10.95 | $10.80 | $10.90 | $10.90 | 51,749 |
| 2018-11-02 | $10.96 | $10.99 | $10.70 | $10.99 | $10.99 | 2,943 |
| 2018-11-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,000 |
| 2018-10-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-10-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 7,611 |
| 2018-10-29 | $10.89 | $10.95 | $10.55 | $10.55 | $10.55 | 4,675 |
| 2018-10-26 | $11.01 | $11.01 | $10.76 | $10.89 | $10.89 | 2,915 |
| 2018-10-25 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 3,110 |
| 2018-10-24 | $11.26 | $11.50 | $11.05 | $11.05 | $11.05 | 2,000 |
| 2018-10-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 124 |
| 2018-10-22 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 5,014 |
| 2018-10-19 | $11.25 | $11.25 | $11.00 | $11.05 | $11.05 | 39,176 |
| 2018-10-18 | $11.40 | $11.40 | $11.28 | $11.30 | $11.30 | 39,052 |
| 2018-10-17 | $11.43 | $11.45 | $11.30 | $11.30 | $11.30 | 7,161 |
| 2018-10-16 | $11.45 | $11.45 | $11.42 | $11.43 | $11.43 | 10,300 |
| 2018-10-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2018-10-12 | $11.66 | $11.66 | $11.50 | $11.50 | $11.50 | 4,400 |
| 2018-10-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 400 |
| 2018-10-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 819 |
| 2018-10-09 | $12.00 | $12.00 | $11.65 | $11.65 | $11.65 | 4,300 |
| 2018-10-08 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 15,446 |
| 2018-10-05 | $12.11 | $12.22 | $12.05 | $12.20 | $12.20 | 3,319 |
| 2018-10-04 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2018-10-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 200 |
| 2018-10-02 | $12.12 | $12.17 | $12.05 | $12.17 | $12.17 | 3,699 |
| 2018-10-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,464 |
| 2018-09-28 | $12.22 | $12.22 | $12.08 | $12.12 | $12.12 | 6,966 |
| 2018-09-27 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2018-09-26 | $12.22 | $12.22 | $12.10 | $12.22 | $12.22 | 33,130 |
| 2018-09-25 | $12.20 | $12.22 | $12.20 | $12.21 | $12.21 | 11,530 |
| 2018-09-24 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 9,717 |
| 2018-09-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,154 |
| 2018-09-20 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 1,900 |
| 2018-09-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 965 |
| 2018-09-18 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 1,639 |
| 2018-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-09-14 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 3,312 |
| 2018-09-13 | $12.13 | $12.13 | $12.05 | $12.05 | $12.05 | 14,413 |
| 2018-09-12 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 5,485 |
| 2018-09-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 200 |
| 2018-09-10 | $12.20 | $12.20 | $12.15 | $12.15 | $12.15 | 6,300 |
| 2018-09-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 3,682 |
| 2018-09-06 | $12.15 | $12.33 | $12.15 | $12.33 | $12.33 | 3,584 |
| 2018-09-05 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 627 |
| 2018-09-04 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 6,032 |
| 2018-08-31 | $12.10 | $12.50 | $12.10 | $12.11 | $12.11 | 6,697 |
| 2018-08-30 | $12.01 | $12.20 | $12.01 | $12.10 | $12.10 | 17,050 |
| 2018-08-29 | $12.10 | $12.10 | $12.00 | $12.05 | $12.05 | 14,904 |
| 2018-08-28 | $12.05 | $12.25 | $12.05 | $12.10 | $12.10 | 8,614 |
| 2018-08-27 | $11.95 | $11.99 | $11.90 | $11.90 | $11.90 | 3,485 |
| 2018-08-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 286 |
| 2018-08-23 | $11.38 | $11.50 | $11.35 | $11.50 | $11.50 | 16,748 |
| 2018-08-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2018-08-21 | $11.10 | $11.24 | $11.10 | $11.21 | $11.21 | 5,508 |
| 2018-08-20 | $11.01 | $11.10 | $11.01 | $11.10 | $11.10 | 5,742 |
| 2018-08-17 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 11,812 |
| 2018-08-16 | $11.08 | $11.08 | $11.02 | $11.02 | $11.02 | 6,350 |
| 2018-08-15 | $11.11 | $11.11 | $11.05 | $11.08 | $11.08 | 5,038 |
| 2018-08-14 | $11.13 | $11.13 | $11.12 | $11.13 | $11.13 | 2,924 |
| 2018-08-13 | $11.38 | $11.38 | $11.11 | $11.12 | $11.12 | 12,269 |
| 2018-08-10 | $11.45 | $11.46 | $11.42 | $11.42 | $11.42 | 122,775 |
| 2018-08-09 | $11.42 | $11.55 | $11.42 | $11.50 | $11.50 | 3,340 |
| 2018-08-08 | $11.66 | $11.66 | $11.57 | $11.57 | $11.57 | 7,686 |
| 2018-08-07 | $11.82 | $11.82 | $11.62 | $11.62 | $11.62 | 6,227 |
| 2018-08-06 | $11.92 | $11.92 | $11.87 | $11.87 | $11.87 | 3,798 |
| 2018-08-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 233 |
| 2018-08-02 | $11.91 | $11.96 | $11.91 | $11.96 | $11.96 | 450 |
| 2018-08-01 | $11.91 | $11.92 | $11.85 | $11.91 | $11.91 | 6,900 |
| 2018-07-31 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 124 |
| 2018-07-30 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 5,362 |
| 2018-07-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 949 |
| 2018-07-26 | $12.10 | $12.12 | $12.05 | $12.10 | $12.10 | 4,100 |
| 2018-07-25 | $12.15 | $12.15 | $12.10 | $12.15 | $12.15 | 4,472 |
| 2018-07-24 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 2,188 |
| 2018-07-23 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 2,005 |
| 2018-07-20 | $12.05 | $12.11 | $12.05 | $12.10 | $12.10 | 29,933 |
| 2018-07-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-07-18 | $12.01 | $12.10 | $12.01 | $12.10 | $12.10 | 378 |
| 2018-07-17 | $12.01 | $12.05 | $12.01 | $12.05 | $12.05 | 80,421 |
| 2018-07-16 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 25,376 |
| 2018-07-13 | $12.05 | $12.05 | $12.04 | $12.05 | $12.05 | 25,600 |
| 2018-07-12 | $12.10 | $12.10 | $11.93 | $12.00 | $12.00 | 38,120 |
| 2018-07-11 | $12.10 | $12.15 | $12.03 | $12.05 | $12.05 | 1,689 |
| 2018-07-10 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 4,911 |
| 2018-07-09 | $12.10 | $12.10 | $12.06 | $12.10 | $12.10 | 3,500 |
| 2018-07-06 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 3,784 |
| 2018-07-05 | $12.15 | $12.20 | $12.05 | $12.07 | $12.07 | 6,602 |
| 2018-07-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,005 |
| 2018-07-02 | $12.10 | $12.10 | $12.06 | $12.06 | $12.06 | 1,750 |
| 2018-06-29 | $12.17 | $12.18 | $12.10 | $12.10 | $12.10 | 2,588 |
| 2018-06-28 | $12.17 | $12.20 | $12.17 | $12.17 | $12.17 | 1,290 |
| 2018-06-27 | $12.26 | $12.26 | $12.20 | $12.20 | $12.20 | 933 |
| 2018-06-26 | $12.33 | $12.33 | $12.26 | $12.26 | $12.26 | 1,100 |
| 2018-06-25 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,080 |
| 2018-06-22 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 749 |
| 2018-06-21 | $12.38 | $12.38 | $12.31 | $12.31 | $12.31 | 3,702 |
| 2018-06-20 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 300 |
| 2018-06-19 | $12.55 | $12.55 | $12.44 | $12.44 | $12.44 | 1,301 |
| 2018-06-18 | $12.60 | $12.60 | $12.46 | $12.51 | $12.51 | 10,541 |
| 2018-06-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-06-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-06-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 19 |
| 2018-06-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2018-06-11 | $12.56 | $12.56 | $12.51 | $12.51 | $12.51 | 3,479 |
| 2018-06-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2018-06-07 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 228 |
| 2018-06-06 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 13,001 |
| 2018-06-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-06-04 | $12.75 | $12.80 | $12.75 | $12.75 | $12.75 | 53,343 |
| 2018-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,150 |
| 2018-05-31 | $12.93 | $12.93 | $12.75 | $12.75 | $12.75 | 133,419 |
| 2018-05-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 117 |
| 2018-05-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2018-05-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1,024 |
| 2018-05-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 342 |
| 2018-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,365 |
| 2018-05-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,100 |
| 2018-05-21 | $12.80 | $13.00 | $12.80 | $12.90 | $12.90 | 3,694 |
| 2018-05-18 | $12.88 | $12.88 | $12.85 | $12.85 | $12.85 | 2,841 |
| 2018-05-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 278 |
| 2018-05-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 76 |
| 2018-05-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 300 |
| 2018-05-14 | $12.93 | $12.97 | $12.93 | $12.93 | $12.93 | 2,313 |
| 2018-05-11 | $13.00 | $13.15 | $13.00 | $13.00 | $13.00 | 4,423 |
| 2018-05-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 842 |
| 2018-05-09 | $13.15 | $13.15 | $13.12 | $13.15 | $13.15 | 460 |
| 2018-05-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 4,426 |
| 2018-05-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 400 |
| 2018-05-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 565 |
| 2018-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-05-01 | $13.10 | $13.10 | $12.93 | $13.10 | $13.10 | 2,400 |
| 2018-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-04-27 | $13.03 | $13.10 | $13.03 | $13.10 | $13.10 | 2,200 |
| 2018-04-26 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 1,417 |
| 2018-04-25 | $13.00 | $13.02 | $13.00 | $13.02 | $13.02 | 4,100 |
| 2018-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,359 |
| 2018-04-23 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 1,019 |
| 2018-04-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2018-04-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 2,800 |
| 2018-04-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 16 |
| 2018-04-17 | $12.66 | $12.93 | $12.66 | $12.66 | $12.66 | 1,444 |
| 2018-04-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 6,315 |
| 2018-04-13 | $12.75 | $12.85 | $12.75 | $12.85 | $12.85 | 2,850 |
| 2018-04-12 | $12.84 | $12.85 | $12.84 | $12.85 | $12.85 | 335 |
| 2018-04-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2018-04-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 81 |
| 2018-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,000 |
| 2018-04-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2018-04-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2018-04-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2018-04-03 | $12.60 | $12.88 | $12.60 | $12.88 | $12.88 | 1,116 |
| 2018-04-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 50 |
| 2018-03-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2018-03-28 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 800 |
| 2018-03-27 | $12.97 | $12.98 | $12.97 | $12.98 | $12.98 | 3,414 |
| 2018-03-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2018-03-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2018-03-22 | $13.00 | $13.00 | $12.66 | $12.66 | $12.66 | 23,800 |
| 2018-03-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-03-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2018-03-19 | $12.65 | $13.00 | $12.65 | $13.00 | $13.00 | 2,859 |
| 2018-03-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2018-03-15 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 410 |
| 2018-03-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,000 |
| 2018-03-13 | $12.65 | $13.00 | $12.55 | $13.00 | $13.00 | 4,814 |
| 2018-03-12 | $12.90 | $13.03 | $12.90 | $13.03 | $13.03 | 538 |
| 2018-03-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-03-08 | $12.55 | $12.75 | $12.55 | $12.75 | $12.75 | 1,644 |
| 2018-03-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-03-06 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 24,650 |
| 2018-03-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,240 |
| 2018-03-02 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 433 |
| 2018-03-01 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 439 |
| 2018-02-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,016 |
| 2018-02-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-02-26 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 374 |
| 2018-02-23 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 1,058 |
| 2018-02-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 10 |
| 2018-02-21 | $12.50 | $12.50 | $12.40 | $12.40 | $12.40 | 1,050 |
| 2018-02-20 | $12.65 | $12.75 | $12.50 | $12.75 | $12.75 | 765 |
| 2018-02-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 3,200 |
| 2018-02-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,000 |
| 2018-02-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 7,671 |
| 2018-02-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 200 |
| 2018-02-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 500 |
| 2018-02-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 5 |
| 2018-02-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2018-02-07 | $12.58 | $12.58 | $12.52 | $12.52 | $12.52 | 19,767 |
| 2018-02-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 34,811 |
| 2018-02-05 | $12.59 | $12.59 | $12.58 | $12.58 | $12.58 | 410 |
| 2018-02-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2018-02-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2018-01-31 | $12.65 | $12.79 | $12.55 | $12.79 | $12.79 | 1,627 |
| 2018-01-30 | $12.86 | $12.86 | $12.66 | $12.66 | $12.66 | 7,689 |
| 2018-01-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2018-01-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 900 |
| 2018-01-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 25 |
| 2018-01-24 | $12.91 | $12.91 | $12.86 | $12.88 | $12.88 | 7,402 |
| 2018-01-23 | $12.96 | $12.97 | $12.89 | $12.91 | $12.91 | 11,609 |
| 2018-01-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2018-01-19 | $12.99 | $12.99 | $12.97 | $12.97 | $12.97 | 201 |
| 2018-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,223 |
| 2018-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6,750 |
| 2018-01-16 | $13.03 | $13.09 | $13.00 | $13.00 | $13.00 | 14,191 |
| 2018-01-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 90,000 |
| 2018-01-11 | $13.00 | $13.03 | $13.00 | $13.03 | $13.03 | 54,807 |
| 2018-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,548 |
| 2018-01-09 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 7,083 |
| 2018-01-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,900 |
| 2018-01-05 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 1,600 |
| 2018-01-04 | $12.87 | $12.95 | $12.87 | $12.95 | $12.95 | 3,031 |
| 2018-01-03 | $12.92 | $12.95 | $12.87 | $12.95 | $12.95 | 2,429 |
| 2018-01-02 | $13.05 | $13.19 | $12.92 | $12.92 | $12.92 | 7,174 |
| 2017-12-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,000 |
| 2017-12-28 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 4,284 |
| 2017-12-27 | $12.97 | $13.05 | $12.97 | $13.05 | $13.05 | 2,100 |
| 2017-12-26 | $13.10 | $13.10 | $13.05 | $13.10 | $13.10 | 1,365 |
| 2017-12-22 | $13.03 | $13.03 | $13.01 | $13.03 | $13.03 | 1,821 |
| 2017-12-21 | $13.05 | $13.07 | $13.01 | $13.01 | $13.01 | 5,851 |
| 2017-12-20 | $13.10 | $13.10 | $13.03 | $13.03 | $13.03 | 685 |
| 2017-12-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2017-12-18 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 6 |
| 2017-12-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 100 |
| 2017-12-14 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 8,000 |
| 2017-12-13 | $13.11 | $13.11 | $13.06 | $13.06 | $13.06 | 6,869 |
| 2017-12-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2017-12-11 | $13.20 | $13.20 | $13.11 | $13.11 | $13.11 | 25,200 |
| 2017-12-08 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 20,000 |
| 2017-12-07 | $13.20 | $13.20 | $13.11 | $13.11 | $13.11 | 11,122 |
| 2017-12-06 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 15,471 |
| 2017-12-05 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 227 |
| 2017-12-04 | $13.15 | $13.15 | $13.11 | $13.11 | $13.11 | 9,000 |
| 2017-11-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 68 |
| 2017-11-27 | $13.21 | $13.21 | $13.11 | $13.21 | $13.21 | 1,375 |
| 2017-11-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 413 |
| 2017-11-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-11-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-11-20 | $13.43 | $13.43 | $13.35 | $13.35 | $13.35 | 2,135 |
| 2017-11-17 | $13.32 | $13.53 | $13.32 | $13.53 | $13.53 | 2,127 |
| 2017-11-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-11-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-11-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 13,000 |
| 2017-11-10 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2017-11-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 663 |
| 2017-11-08 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 9 |
| 2017-11-07 | $13.32 | $13.33 | $13.32 | $13.33 | $13.33 | 380 |
| 2017-11-06 | $13.32 | $13.50 | $13.32 | $13.50 | $13.50 | 619 |
| 2017-11-03 | $13.35 | $13.45 | $13.35 | $13.45 | $13.45 | 1,568 |
| 2017-11-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 500 |
| 2017-11-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 100 |
| 2017-10-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-10-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-10-27 | $13.55 | $13.71 | $13.35 | $13.35 | $13.35 | 12,236 |
| 2017-10-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
| 2017-10-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-23 | $13.89 | $13.90 | $13.89 | $13.90 | $13.90 | 1,040 |
| 2017-10-20 | $13.60 | $13.78 | $13.60 | $13.75 | $13.75 | 2,914 |
| 2017-10-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 398 |
| 2017-10-18 | $13.78 | $13.78 | $13.55 | $13.55 | $13.55 | 2,700 |
| 2017-10-17 | $13.95 | $13.95 | $13.50 | $13.50 | $13.50 | 1,642 |
| 2017-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2017-10-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 189 |
| 2017-10-12 | $14.20 | $14.20 | $13.95 | $13.95 | $13.95 | 956 |
| 2017-10-11 | $14.20 | $14.20 | $14.15 | $14.15 | $14.15 | 200 |
| 2017-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-10-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 500 |
| 2017-10-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 860 |
| 2017-10-05 | $14.10 | $14.20 | $14.10 | $14.20 | $14.20 | 628 |
| 2017-10-04 | $13.99 | $14.20 | $13.99 | $14.20 | $14.20 | 1,110 |
| 2017-10-03 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 154 |
| 2017-10-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2017-09-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-28 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 10,098 |
| 2017-09-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 143 |
| 2017-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,504 |
| 2017-09-25 | $13.40 | $13.70 | $13.15 | $13.70 | $13.70 | 1,880 |
| 2017-09-22 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 500 |
| 2017-09-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 131 |
| 2017-09-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-19 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 908 |
| 2017-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2017-09-13 | $13.05 | $13.20 | $13.05 | $13.05 | $13.05 | 1,112 |
| 2017-09-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-09-08 | $12.81 | $13.00 | $12.70 | $13.00 | $13.00 | 1,437 |
| 2017-09-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,585 |
| 2017-09-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 500 |
| 2017-09-05 | $13.20 | $13.20 | $12.81 | $13.20 | $13.20 | 1,998 |
| 2017-09-01 | $13.15 | $13.15 | $13.01 | $13.15 | $13.15 | 26,100 |
| 2017-08-31 | $13.00 | $13.25 | $13.00 | $13.15 | $13.15 | 46,358 |
| 2017-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-25 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 400 |
| 2017-08-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-08-23 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 6,020 |
| 2017-08-22 | $13.30 | $13.30 | $13.05 | $13.05 | $13.05 | 3,578 |
| 2017-08-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,000 |
| 2017-08-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-08-17 | $13.20 | $13.35 | $13.20 | $13.35 | $13.35 | 2,381 |
| 2017-08-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
| 2017-08-15 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 2,234 |
| 2017-08-14 | $13.25 | $13.30 | $13.15 | $13.15 | $13.15 | 1,827 |
| 2017-08-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2017-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-08-09 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 682 |
| 2017-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-08-07 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 3,074 |
| 2017-08-04 | $12.80 | $13.25 | $12.80 | $13.25 | $13.25 | 4,181 |
| 2017-08-03 | $12.90 | $12.90 | $12.80 | $12.80 | $12.80 | 838 |
| 2017-08-02 | $12.90 | $12.90 | $12.80 | $12.80 | $12.80 | 250 |
| 2017-08-01 | $12.85 | $12.85 | $12.80 | $12.80 | $12.80 | 950 |
| 2017-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2017-07-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 162 |
| 2017-07-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2017-07-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2017-07-25 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 2,259 |
| 2017-07-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 760 |
| 2017-07-21 | $12.25 | $12.49 | $12.25 | $12.49 | $12.49 | 1,106 |
| 2017-07-20 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2017-07-19 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 434 |
| 2017-07-18 | $12.25 | $12.25 | $12.05 | $12.05 | $12.05 | 1,584 |
| 2017-07-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-07-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| 2017-07-12 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 5 |
| 2017-07-11 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 4 |
| 2017-07-10 | $12.29 | $12.29 | $12.07 | $12.07 | $12.07 | 2,701 |
| 2017-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4 |
| 2017-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 835 |
| 2017-07-05 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 2,000 |
| 2017-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 999 |
| 2017-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2017-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,200 |
| 2017-06-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2017-06-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 300 |
| 2017-06-22 | $12.95 | $12.95 | $12.82 | $12.85 | $12.85 | 7,500 |
| 2017-06-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2017-06-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2017-06-19 | $12.63 | $13.00 | $12.63 | $12.85 | $12.85 | 2,793 |
| 2017-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-15 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 6,300 |
| 2017-06-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-06-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 100 |
| 2017-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-09 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 1,171 |
| 2017-06-08 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2017-06-07 | $12.99 | $12.99 | $12.07 | $12.07 | $12.07 | 1,577 |
| 2017-06-06 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2017-06-05 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2017-06-02 | $12.38 | $12.40 | $12.05 | $12.06 | $12.06 | 3,181 |
| 2017-06-01 | $12.50 | $12.50 | $12.49 | $12.50 | $12.50 | 1,556 |
| 2017-05-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 100 |
| 2017-05-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 200 |
| 2017-05-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2017-05-25 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2017-05-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2017-05-23 | $12.25 | $12.80 | $12.25 | $12.79 | $12.79 | 1,450 |
| 2017-05-22 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 810 |
| 2017-05-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2017-05-18 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 501 |
| 2017-05-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-05-15 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 2,000 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2017-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-10 | $12.07 | $12.80 | $12.07 | $12.50 | $12.50 | 5,600 |
| 2017-05-09 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 200 |
| 2017-05-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2017-05-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2017-05-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2017-05-03 | $12.90 | $12.90 | $12.89 | $12.89 | $12.89 | 1,000 |
| 2017-05-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 800 |
| 2017-04-28 | $12.85 | $12.85 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2017-04-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-04-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2017-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2017-04-24 | $12.65 | $12.65 | $11.75 | $11.75 | $11.75 | 1,600 |
| 2017-04-21 | $12.80 | $12.90 | $12.80 | $12.80 | $12.80 | 2,200 |
| 2017-04-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-19 | $12.90 | $12.95 | $12.90 | $12.95 | $12.95 | 2,600 |
| 2017-04-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-04-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2017-04-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-04-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 800 |
| 2017-04-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,000 |
| 2017-04-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-04-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-04-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,900 |
| 2017-04-05 | $12.22 | $12.34 | $12.22 | $12.25 | $12.25 | 25,800 |
| 2017-04-04 | $11.80 | $12.40 | $11.80 | $12.40 | $12.40 | 3,000 |
| 2017-04-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,400 |
| 2017-03-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-03-30 | $12.00 | $12.40 | $12.00 | $12.40 | $12.40 | 2,000 |
| 2017-03-29 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 200 |
| 2017-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2017-03-27 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 4,900 |
| 2017-03-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,900 |
| 2017-03-23 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2017-03-22 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2017-03-21 | $12.40 | $12.74 | $12.00 | $12.74 | $12.74 | 6,600 |
| 2017-03-20 | $12.65 | $12.93 | $12.32 | $12.93 | $12.93 | 3,600 |
| 2017-03-17 | $12.95 | $12.95 | $12.80 | $12.80 | $12.80 | 1,600 |
| 2017-03-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-03-15 | $12.77 | $12.77 | $12.60 | $12.60 | $12.60 | 300 |
| 2017-03-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-03-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-03-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-03-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-03-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 700 |
| 2017-03-07 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 500 |
| 2017-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2017-03-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 100 |
| 2017-03-01 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2017-02-28 | $13.49 | $13.74 | $13.35 | $13.74 | $13.74 | 300 |
| 2017-02-27 | $13.25 | $13.45 | $13.20 | $13.45 | $13.45 | 5,400 |
| 2017-02-24 | $13.25 | $13.75 | $13.25 | $13.75 | $13.75 | 300 |
| 2017-02-23 | $13.20 | $13.75 | $13.20 | $13.75 | $13.75 | 3,500 |
| 2017-02-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-02-21 | $13.05 | $13.99 | $13.05 | $13.25 | $13.25 | 3,300 |
| 2017-02-17 | $13.65 | $13.65 | $13.30 | $13.50 | $13.50 | 900 |
| 2017-02-16 | $13.65 | $13.65 | $13.55 | $13.65 | $13.65 | 1,500 |
| 2017-02-15 | $13.91 | $13.91 | $13.65 | $13.65 | $13.65 | 41,800 |
| 2017-02-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2017-02-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-02-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,500 |
| 2017-02-09 | $13.59 | $13.60 | $13.50 | $13.50 | $13.50 | 1,900 |
| 2017-02-08 | $12.36 | $13.95 | $12.36 | $13.60 | $13.60 | 3,000 |
| 2017-02-07 | $12.15 | $12.36 | $12.15 | $12.15 | $12.15 | 1,200 |
| 2017-02-06 | $11.90 | $12.15 | $11.90 | $12.15 | $12.15 | 1,700 |
| 2017-02-03 | $11.45 | $11.86 | $11.45 | $11.86 | $11.86 | 1,000 |
| 2017-02-02 | $11.06 | $11.56 | $11.06 | $11.56 | $11.56 | 300 |
| 2017-02-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2017-01-31 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 800 |
| 2017-01-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6,300 |
| 2017-01-26 | $10.57 | $10.57 | $10.50 | $10.50 | $10.50 | 3,500 |
| 2017-01-25 | $10.59 | $10.59 | $10.55 | $10.55 | $10.55 | 1,500 |
| 2017-01-24 | $10.90 | $10.90 | $10.80 | $10.81 | $10.81 | 1,200 |
| 2017-01-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2017-01-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-01-19 | $11.05 | $11.09 | $11.05 | $11.05 | $11.05 | 2,200 |
| 2017-01-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2017-01-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-01-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-01-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 31,700 |
| 2017-01-10 | $10.61 | $10.75 | $10.55 | $10.75 | $10.75 | 7,500 |
| 2017-01-09 | $11.01 | $11.01 | $10.80 | $10.80 | $10.80 | 2,400 |
| 2017-01-06 | $10.99 | $11.00 | $10.50 | $11.00 | $11.00 | 12,700 |
| 2017-01-05 | $11.44 | $11.44 | $11.43 | $11.44 | $11.44 | 600 |
| 2017-01-04 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 500 |
| 2017-01-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10,000 |
| 2016-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-12-29 | $11.00 | $11.03 | $11.00 | $11.00 | $11.00 | 2,100 |
| 2016-12-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-12-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-12-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-12-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,200 |
| 2016-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,200 |
| 2016-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-12-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-12-16 | $10.88 | $10.88 | $10.50 | $10.50 | $10.50 | 2,600 |
| 2016-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 24,800 |
| 2016-12-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-12-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-12-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-12-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 600 |
| 2016-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2016-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 |
| 2016-12-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2016-11-30 | $10.60 | $10.96 | $10.35 | $10.96 | $10.96 | 1,100 |
| 2016-11-29 | $10.90 | $11.21 | $10.85 | $10.85 | $10.85 | 1,200 |
| 2016-11-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-11-25 | $10.50 | $10.86 | $10.50 | $10.86 | $10.86 | 800 |
| 2016-11-23 | $9.57 | $9.57 | $10.15 | $10.15 | $10.15 | 2,500 |
| 2016-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2016-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 700 |
| 2016-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,200 |
| 2016-11-15 | $9.70 | $9.70 | $10.00 | $10.00 | $10.00 | 2,300 |
| 2016-11-14 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 700 |
| 2016-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 800 |
| 2016-11-10 | $9.49 | $9.75 | $9.49 | $9.75 | $9.75 | 2,200 |
| 2016-11-09 | $9.34 | $9.49 | $9.25 | $9.25 | $9.25 | 1,300 |
| 2016-11-08 | $9.30 | $9.50 | $9.30 | $9.49 | $9.49 | 1,000 |
| 2016-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,400 |
| 2016-11-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-11-03 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 20,000 |
| 2016-11-02 | $9.22 | $9.30 | $9.22 | $9.30 | $9.30 | 8,800 |
| 2016-11-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-10-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-10-28 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 2,600 |
| 2016-10-27 | $9.22 | $9.25 | $9.20 | $9.25 | $9.25 | 8,400 |
| 2016-10-26 | $9.22 | $9.22 | $9.11 | $9.11 | $9.11 | 1,300 |
| 2016-10-25 | $9.19 | $9.22 | $9.19 | $9.22 | $9.22 | 1,900 |
| 2016-10-24 | $9.15 | $9.16 | $9.14 | $9.16 | $9.16 | 2,500 |
| 2016-10-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 500 |
| 2016-10-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-10-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 600 |
| 2016-10-18 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 25,300 |
| 2016-10-17 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2016-10-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 400 |
| 2016-10-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-10-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-10-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-10-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-10-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-10-06 | $9.19 | $9.19 | $9.15 | $9.15 | $9.15 | 300 |
| 2016-10-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2016-10-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2016-10-03 | $9.20 | $9.45 | $9.20 | $9.45 | $9.45 | 700 |
| 2016-09-30 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 1,100 |
| 2016-09-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-09-28 | $9.11 | $9.20 | $9.11 | $9.20 | $9.20 | 1,900 |
| 2016-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-09-26 | $9.40 | $9.50 | $9.10 | $9.50 | $9.50 | 2,000 |
| 2016-09-23 | $9.24 | $9.30 | $9.24 | $9.30 | $9.30 | 700 |
| 2016-09-22 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 1,000 |
| 2016-09-21 | $9.23 | $9.24 | $9.23 | $9.24 | $9.24 | 500 |
| 2016-09-20 | $9.05 | $9.12 | $9.05 | $9.12 | $9.12 | 600 |
| 2016-09-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-09-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2016-09-15 | $8.95 | $9.02 | $8.95 | $9.00 | $9.00 | 2,700 |
| 2016-09-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2016-09-13 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,200 |
| 2016-09-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 2,000 |
| 2016-09-09 | $9.25 | $9.25 | $9.10 | $9.25 | $9.25 | 2,200 |
| 2016-09-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2016-09-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 45 |
| 2016-09-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 800 |
| 2016-09-02 | $9.20 | $9.45 | $9.20 | $9.45 | $9.45 | 3,000 |
| 2016-09-01 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 700 |
| 2016-08-31 | $8.99 | $9.21 | $8.99 | $9.21 | $9.21 | 200 |
| 2016-08-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,000 |
| 2016-08-29 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2016-08-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2016-08-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2016-08-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2016-08-23 | $9.00 | $9.19 | $9.00 | $9.19 | $9.19 | 200 |
| 2016-08-22 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2016-08-19 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1,000 |
| 2016-08-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 200 |
| 2016-08-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2,700 |
| 2016-08-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 600 |
| 2016-08-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-08-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 500 |
| 2016-08-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-08-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2016-08-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 100 |
| 2016-08-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 100 |
| 2016-08-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2016-08-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2016-08-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2016-08-02 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 1,300 |
| 2016-08-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,000 |
| 2016-07-29 | $8.61 | $8.88 | $8.61 | $8.88 | $8.88 | 400 |
| 2016-07-28 | $8.64 | $8.90 | $8.60 | $8.90 | $8.90 | 1,100 |
| 2016-07-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2016-07-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2016-07-25 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 2,400 |
| 2016-07-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-07-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-07-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-07-19 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,600 |
| 2016-07-18 | $8.94 | $8.95 | $8.94 | $8.95 | $8.95 | 1,200 |
| 2016-07-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-07-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-07-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-07-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 300 |
| 2016-07-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-07-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-07-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-07-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-07-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-07-01 | $8.80 | $8.95 | $8.40 | $8.95 | $8.95 | 2,700 |
| 2016-06-30 | $8.39 | $8.41 | $8.39 | $8.40 | $8.40 | 4,000 |
| 2016-06-29 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 2,000 |
| 2016-06-28 | $8.40 | $8.40 | $8.39 | $8.40 | $8.40 | 1,200 |
| 2016-06-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 15 |
| 2016-06-24 | $8.70 | $8.70 | $8.51 | $8.51 | $8.51 | 3,200 |
| 2016-06-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-06-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-06-21 | $8.94 | $9.19 | $8.94 | $9.00 | $9.00 | 1,400 |
| 2016-06-20 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 300 |
| 2016-06-17 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 1,400 |
| 2016-06-16 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 900 |
| 2016-06-15 | $8.40 | $8.55 | $8.40 | $8.55 | $8.55 | 4,600 |
| 2016-06-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
| 2016-06-13 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 0 |
| 2016-06-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-06-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-06-08 | $8.50 | $8.50 | $8.48 | $8.50 | $8.50 | 11,800 |
| 2016-06-07 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2016-06-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2016-06-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2016-06-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2016-06-01 | $8.51 | $8.93 | $8.50 | $8.93 | $8.93 | 1,900 |
| 2016-05-31 | $8.91 | $8.94 | $8.50 | $8.94 | $8.94 | 300 |
| 2016-05-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100 |
| 2016-05-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 100 |
| 2016-05-25 | $8.95 | $8.95 | $8.46 | $8.46 | $8.46 | 1,900 |
| 2016-05-24 | $8.49 | $9.00 | $8.49 | $9.00 | $9.00 | 2,400 |
| 2016-05-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-05-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-05-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 2016-05-18 | $8.25 | $8.70 | $8.25 | $8.70 | $8.70 | 300 |
| 2016-05-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2016-05-16 | $8.35 | $8.63 | $8.35 | $8.63 | $8.63 | 2,000 |
| 2016-05-13 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 1,600 |
| 2016-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 300 |
| 2016-05-11 | $8.25 | $8.65 | $8.25 | $8.65 | $8.65 | 500 |
| 2016-05-10 | $8.59 | $8.69 | $8.50 | $8.50 | $8.50 | 500 |
| 2016-05-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2016-05-06 | $8.16 | $8.49 | $8.16 | $8.49 | $8.49 | 11,800 |
| 2016-05-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 500 |
| 2016-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 2016-05-03 | $8.30 | $8.30 | $8.17 | $8.25 | $8.25 | 1,300 |
| 2016-05-02 | $8.60 | $8.60 | $8.17 | $8.17 | $8.17 | 2,500 |
| 2016-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-04-28 | $8.64 | $9.00 | $8.64 | $9.00 | $9.00 | 4,700 |
| 2016-04-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 300 |
| 2016-04-26 | $8.65 | $8.89 | $8.64 | $8.89 | $8.89 | 17,100 |
| 2016-04-25 | $8.48 | $8.65 | $8.45 | $8.65 | $8.65 | 5,000 |
| 2016-04-22 | $8.12 | $8.40 | $8.12 | $8.40 | $8.40 | 600 |
| 2016-04-21 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 300 |
| 2016-04-20 | $8.08 | $8.34 | $8.08 | $8.34 | $8.34 | 6,400 |
| 2016-04-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-04-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2016-04-15 | $8.15 | $8.25 | $8.10 | $8.25 | $8.25 | 1,900 |
| 2016-04-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 300 |
| 2016-04-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-04-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 100 |
| 2016-04-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 300 |
| 2016-04-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 6,000 |
| 2016-04-07 | $8.06 | $8.10 | $8.05 | $8.10 | $8.10 | 6,000 |
| 2016-04-06 | $8.05 | $8.11 | $8.05 | $8.08 | $8.08 | 20,000 |
| 2016-04-05 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 1,200 |
| 2016-04-04 | $7.95 | $8.34 | $7.80 | $8.34 | $8.34 | 3,100 |
| 2016-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 600 |
| 2016-03-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-03-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-03-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-03-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 300 |
| 2016-03-24 | $8.10 | $8.10 | $7.83 | $7.83 | $7.83 | 2,200 |
| 2016-03-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2016-03-22 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 2 |
| 2016-03-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2016-03-18 | $8.65 | $8.67 | $8.60 | $8.67 | $8.67 | 4,200 |
| 2016-03-17 | $8.50 | $8.68 | $8.50 | $8.68 | $8.68 | 200 |
| 2016-03-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-03-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2016-03-09 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 2,200 |
| 2016-03-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-03-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 100 |
| 2016-03-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2016-03-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 49 |
| 2016-03-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 100 |
| 2016-03-01 | $8.12 | $8.50 | $8.12 | $8.50 | $8.50 | 3,300 |
| 2016-02-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-22 | $8.00 | $8.14 | $8.00 | $8.14 | $8.14 | 2,800 |
| 2016-02-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,600 |
| 2016-02-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-02-17 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 1,600 |
| 2016-02-16 | $7.89 | $7.95 | $7.89 | $7.95 | $7.95 | 3,200 |
| 2016-02-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-02-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-02-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-02-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 300 |
| 2016-02-08 | $8.12 | $8.39 | $8.00 | $8.39 | $8.39 | 1,100 |
| 2016-02-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 57 |
| 2016-02-04 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 200 |
| 2016-02-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 500 |
| 2016-02-02 | $8.14 | $8.67 | $8.14 | $8.67 | $8.67 | 14,100 |
| 2016-02-01 | $8.05 | $8.14 | $8.05 | $8.10 | $8.10 | 4,200 |
| 2016-01-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-01-28 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 3,200 |
| 2016-01-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 600 |
| 2016-01-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-01-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-01-22 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 1,300 |
| 2016-01-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-01-20 | $7.90 | $7.90 | $7.81 | $7.81 | $7.81 | 1,900 |
| 2016-01-19 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 600 |
| 2016-01-15 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 700 |
| 2016-01-14 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 300 |
| 2016-01-13 | $8.05 | $8.05 | $7.91 | $7.91 | $7.91 | 1,000 |
| 2016-01-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 33 |
| 2016-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 500 |
| 2016-01-08 | $8.10 | $8.10 | $8.01 | $8.01 | $8.01 | 2,700 |
| 2016-01-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,000 |
| 2016-01-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-01-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 200 |
| 2015-12-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 600 |
| 2015-12-30 | $8.08 | $8.36 | $8.08 | $8.36 | $8.36 | 2,300 |
| 2015-12-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-12-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2015-12-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2015-12-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 1,019 |
| 2015-12-22 | $8.27 | $8.29 | $8.25 | $8.29 | $8.29 | 1,000 |
| 2015-12-21 | $8.05 | $8.21 | $8.05 | $8.20 | $8.20 | 700 |
| 2015-12-18 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 400 |
| 2015-12-17 | $7.99 | $8.15 | $7.90 | $8.07 | $8.07 | 1,200 |
| 2015-12-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 500 |
| 2015-12-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 400 |
| 2015-12-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2015-12-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 200 |
| 2015-12-10 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 1,100 |
| 2015-12-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 300 |
| 2015-12-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 300 |
| 2015-12-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2015-12-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2015-12-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,100 |
| 2015-12-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2015-12-01 | $7.90 | $8.10 | $7.90 | $8.10 | $8.10 | 700 |
| 2015-11-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2015-11-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2015-11-25 | $7.98 | $8.00 | $7.80 | $8.00 | $8.00 | 2,500 |
| 2015-11-24 | $7.99 | $8.05 | $7.93 | $8.05 | $8.05 | 3,700 |
| 2015-11-23 | $7.88 | $8.10 | $7.88 | $8.10 | $8.10 | 6,000 |
| 2015-11-20 | $7.88 | $7.98 | $7.88 | $7.98 | $7.98 | 300 |
| 2015-11-19 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 2,100 |
| 2015-11-18 | $7.90 | $7.98 | $7.90 | $7.98 | $7.98 | 500 |
| 2015-11-17 | $8.25 | $8.25 | $7.90 | $7.98 | $7.98 | 8,100 |
| 2015-11-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 500 |
| 2015-11-13 | $7.90 | $8.13 | $7.90 | $8.13 | $8.13 | 0 |
| 2015-11-12 | $7.90 | $8.13 | $7.90 | $8.13 | $8.13 | 0 |
| 2015-11-11 | $7.90 | $8.13 | $7.90 | $8.13 | $8.13 | 0 |
| 2015-11-10 | $7.90 | $8.13 | $7.90 | $8.13 | $8.13 | 4,900 |
| 2015-11-09 | $7.88 | $7.88 | $7.86 | $7.86 | $7.86 | 0 |
| 2015-11-06 | $7.88 | $7.88 | $7.86 | $7.86 | $7.86 | 1,000 |
| 2015-11-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 100 |
| 2015-11-04 | $7.95 | $8.09 | $7.95 | $8.09 | $8.09 | 1,300 |
| 2015-11-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,000 |
| 2015-11-02 | $7.96 | $8.13 | $7.96 | $8.06 | $8.06 | 3,000 |
| 2015-10-30 | $7.88 | $7.96 | $7.88 | $7.96 | $7.96 | 900 |
| 2015-10-29 | $7.95 | $7.95 | $7.80 | $7.80 | $7.80 | 0 |
| 2015-10-28 | $7.95 | $7.95 | $7.80 | $7.80 | $7.80 | 4,000 |
| 2015-10-27 | $8.16 | $8.16 | $8.00 | $8.00 | $8.00 | 2,400 |
| 2015-10-26 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 2,600 |
| 2015-10-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 4,300 |
| 2015-10-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2015-10-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 200 |
| 2015-10-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2015-10-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2015-10-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 600 |
| 2015-10-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 100 |
| 2015-10-14 | $8.24 | $8.29 | $8.24 | $8.29 | $8.29 | 0 |
| 2015-10-13 | $8.24 | $8.29 | $8.24 | $8.29 | $8.29 | 0 |
| 2015-10-12 | $8.24 | $8.29 | $8.24 | $8.29 | $8.29 | 0 |
| 2015-10-09 | $8.24 | $8.29 | $8.24 | $8.29 | $8.29 | 900 |
| 2015-10-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 7,200 |
| 2015-10-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-10-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-10-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 600 |
| 2015-10-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-30 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-29 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 600 |
| 2015-09-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2015-09-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 500 |
| 2015-09-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2015-09-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1,700 |
| 2015-09-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 3,000 |
| 2015-09-16 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 800 |
| 2015-09-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,000 |
| 2015-09-14 | $7.92 | $7.95 | $7.92 | $7.95 | $7.95 | 5,500 |
| 2015-09-11 | $7.92 | $7.95 | $7.92 | $7.92 | $7.92 | 16,900 |
| 2015-09-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2015-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2015-09-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
Freedom Finl Hldgs Inc (FDVA) News Headlines
Recent Freedom Finl Hldgs Inc (FDVA) News
Similar Companies to Freedom Finl Hldgs Inc (FDVA) 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 | -- | -- | -- |