First Northern Community Bancorp (FNRN) Exchange: OTCQB
Data as of April 24, 2024
$8.80 ($0.00) 0.00%
First Northern Community Bancorp - Daily Information
Click for more stock information on First Northern Community Bancorp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.65 |
| Previous Close | $8.80 |
| High | $8.80 |
| Low | $8.65 |
| Adjusted Open | $8.65 |
| Previous Adjusted Close | $8.80 |
| Adjusted High | $8.80 |
| Adjusted Low | $8.65 |
About First Northern Community Bancorp (FNRN)
First Northern Community Bancorp serves as the bank holding company for First Northern Bank of Dixon (First Northern or the Bank). First Northern is engaged in the general commercial banking business throughout the California Counties of Solano, Yolo, Placer and Sacramento. The Bank has ten full service branches. The Bank has real estate loan offices in Davis and Roseville that originate residential mortgages and construction loans. The Bank also has a small business administration (SBA) loan department and an asset management and trust department Downtown Sacramento that serve the Bank's entire market area. First Northern is in the in commercial banking business, which includes accepting demand, interest bearing transaction, savings, and time deposits, and making commercial, consumer, and real estate related loans. It also offers installment note collection, issues cashier's checks, sells travelers' checks, rents safe deposit boxes, and provides other customary banking services.
Invest in First Northern Community Bancorp (FNRN)
Historical Stock Data for First Northern Community Bancorp (FNRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 7,870 |
| 2024-04-23 | $8.62 | $8.91 | $8.62 | $8.80 | $8.80 | 993 |
| 2024-04-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-04-19 | $8.61 | $8.96 | $8.60 | $8.95 | $8.95 | 2,577 |
| 2024-04-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2024-04-17 | $8.62 | $8.97 | $8.62 | $8.96 | $8.96 | 1,008 |
| 2024-04-16 | $8.66 | $8.97 | $8.66 | $8.97 | $8.97 | 600 |
| 2024-04-15 | $9.00 | $9.01 | $8.70 | $9.01 | $9.01 | 6,700 |
| 2024-04-12 | $8.62 | $9.02 | $8.62 | $8.98 | $8.98 | 2,600 |
| 2024-04-11 | $8.62 | $9.00 | $8.62 | $9.00 | $9.00 | 728 |
| 2024-04-10 | $8.76 | $9.01 | $8.56 | $9.01 | $9.01 | 10,407 |
| 2024-04-09 | $8.66 | $9.05 | $8.66 | $8.95 | $8.95 | 1 |
| 2024-04-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 10,267 |
| 2024-04-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-04-04 | $8.80 | $8.95 | $8.75 | $8.95 | $8.95 | 4,798 |
| 2024-04-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-04-02 | $8.76 | $9.00 | $8.76 | $8.95 | $8.95 | 4,798 |
| 2024-04-01 | $8.72 | $9.04 | $8.08 | $9.03 | $9.03 | 12,490 |
| 2024-03-28 | $8.60 | $9.04 | $8.60 | $9.04 | $9.04 | 9,767 |
| 2024-03-27 | $8.01 | $9.05 | $8.01 | $9.05 | $9.05 | 5,035 |
| 2024-03-26 | $8.76 | $9.05 | $8.70 | $9.05 | $9.05 | 3,284 |
| 2024-03-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 66 |
| 2024-03-22 | $8.71 | $9.05 | $8.70 | $9.05 | $9.05 | 3,700 |
| 2024-03-21 | $8.23 | $9.00 | $8.23 | $9.00 | $9.00 | 7,211 |
| 2024-03-20 | $8.18 | $8.40 | $8.18 | $8.40 | $8.40 | 11,594 |
| 2024-03-19 | $8.35 | $8.40 | $8.31 | $8.40 | $8.40 | 1,643 |
| 2024-03-18 | $8.30 | $8.39 | $8.25 | $8.39 | $8.39 | 1,085 |
| 2024-03-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 8 |
| 2024-03-14 | $8.13 | $8.40 | $8.10 | $8.37 | $8.37 | 3 |
| 2024-03-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 1,945 |
| 2024-03-12 | $8.09 | $8.45 | $8.09 | $8.45 | $8.45 | 1,571 |
| 2024-03-11 | $8.08 | $8.45 | $8.08 | $8.45 | $8.45 | 1,571 |
| 2024-03-08 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 4,337 |
| 2024-03-07 | $8.09 | $8.50 | $8.09 | $8.50 | $8.50 | 2,311 |
| 2024-03-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-03-05 | $8.05 | $8.40 | $8.03 | $8.40 | $8.40 | 14,112 |
| 2024-03-04 | $8.18 | $8.34 | $8.00 | $8.33 | $8.33 | 32,966 |
| 2024-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2 |
| 2024-02-29 | $8.34 | $8.35 | $7.79 | $8.35 | $8.35 | 49,408 |
| 2024-02-28 | $8.61 | $8.61 | $8.07 | $8.35 | $8.35 | 22,615 |
| 2024-02-27 | $8.62 | $8.69 | $8.61 | $8.69 | $8.28 | 3,366 |
| 2024-02-26 | $8.62 | $8.69 | $8.62 | $8.69 | $8.28 | 6,789 |
| 2024-02-23 | $8.69 | $8.69 | $8.69 | $8.69 | $8.28 | 0 |
| 2024-02-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.28 | 1,812 |
| 2024-02-21 | $8.66 | $8.69 | $8.65 | $8.69 | $8.28 | 2,362 |
| 2024-02-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 8 |
| 2024-02-16 | $8.66 | $8.69 | $8.65 | $8.69 | $8.69 | 2,300 |
| 2024-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-02-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-02-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-02-12 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 12,426 |
| 2024-02-09 | $8.58 | $8.70 | $8.53 | $8.69 | $8.69 | 5,152 |
| 2024-02-08 | $8.74 | $8.74 | $8.52 | $8.60 | $8.60 | 4,374 |
| 2024-02-07 | $8.61 | $8.73 | $8.52 | $8.60 | $8.60 | 2,294 |
| 2024-02-06 | $8.60 | $8.74 | $8.60 | $8.74 | $8.74 | 2,134 |
| 2024-02-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2024-02-02 | $8.66 | $8.75 | $8.55 | $8.71 | $8.71 | 2,628 |
| 2024-02-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2024-01-30 | $8.65 | $8.80 | $8.60 | $8.60 | $8.60 | 42,330 |
| 2024-01-29 | $8.56 | $8.65 | $8.55 | $8.65 | $8.65 | 5,053 |
| 2024-01-26 | $8.65 | $8.65 | $8.60 | $8.65 | $8.65 | 39,322 |
| 2024-01-25 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 4,400 |
| 2024-01-24 | $8.63 | $8.65 | $8.63 | $8.65 | $8.65 | 642 |
| 2024-01-23 | $8.60 | $8.65 | $8.58 | $8.60 | $8.60 | 26,910 |
| 2024-01-22 | $8.61 | $8.67 | $8.56 | $8.63 | $8.63 | 13,922 |
| 2024-01-19 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1 |
| 2024-01-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2024-01-17 | $8.67 | $8.67 | $8.50 | $8.67 | $8.67 | 93,215 |
| 2024-01-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-01-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 30,657 |
| 2024-01-11 | $8.73 | $8.75 | $8.73 | $8.74 | $8.74 | 15,036 |
| 2024-01-10 | $8.67 | $8.77 | $8.50 | $8.70 | $8.70 | 29,821 |
| 2024-01-09 | $8.77 | $8.92 | $8.77 | $8.92 | $8.92 | 3,350 |
| 2024-01-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2024-01-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 6 |
| 2024-01-04 | $8.69 | $8.89 | $8.68 | $8.85 | $8.85 | 10,679 |
| 2024-01-03 | $8.69 | $8.87 | $8.69 | $8.87 | $8.87 | 3,600 |
| 2024-01-02 | $8.75 | $8.90 | $8.65 | $8.89 | $8.89 | 2,934 |
| 2023-12-29 | $8.80 | $8.92 | $8.80 | $8.92 | $8.92 | 10,100 |
| 2023-12-28 | $8.90 | $8.94 | $8.80 | $8.90 | $8.90 | 11,678 |
| 2023-12-27 | $8.61 | $8.98 | $8.61 | $8.93 | $8.93 | 2,044 |
| 2023-12-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-12-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-12-21 | $8.56 | $8.99 | $8.56 | $8.99 | $8.99 | 10,856 |
| 2023-12-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2023-12-19 | $8.95 | $9.00 | $8.74 | $9.00 | $9.00 | 3,210 |
| 2023-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-15 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 3,210 |
| 2023-12-14 | $8.38 | $8.85 | $8.38 | $8.85 | $8.85 | 19,195 |
| 2023-12-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 133 |
| 2023-12-12 | $8.11 | $8.38 | $8.10 | $8.38 | $8.38 | 2,200 |
| 2023-12-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 259 |
| 2023-12-08 | $8.11 | $8.39 | $8.11 | $8.39 | $8.39 | 1,800 |
| 2023-12-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 100 |
| 2023-12-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-05 | $8.06 | $8.25 | $8.05 | $8.25 | $8.25 | 33,100 |
| 2023-12-04 | $8.10 | $8.13 | $8.10 | $8.13 | $8.13 | 481 |
| 2023-12-01 | $8.09 | $8.11 | $8.04 | $8.11 | $8.11 | 8,900 |
| 2023-11-30 | $8.02 | $8.11 | $8.02 | $8.09 | $8.09 | 325 |
| 2023-11-29 | $8.13 | $8.13 | $8.00 | $8.00 | $8.00 | 39,745 |
| 2023-11-28 | $8.14 | $8.14 | $8.00 | $8.12 | $8.12 | 13,100 |
| 2023-11-27 | $8.23 | $8.25 | $8.13 | $8.25 | $8.25 | 20,100 |
| 2023-11-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 12 |
| 2023-11-22 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-11-21 | $8.33 | $8.39 | $8.22 | $8.29 | $8.29 | 11,006 |
| 2023-11-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-11-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-11-16 | $8.35 | $8.44 | $8.35 | $8.44 | $8.44 | 750 |
| 2023-11-15 | $8.40 | $8.53 | $8.17 | $8.44 | $8.44 | 19,155 |
| 2023-11-14 | $8.45 | $8.62 | $8.36 | $8.62 | $8.62 | 15,255 |
| 2023-11-13 | $8.40 | $8.55 | $8.40 | $8.55 | $8.55 | 1,000 |
| 2023-11-10 | $8.55 | $8.61 | $8.16 | $8.61 | $8.61 | 20,369 |
| 2023-11-09 | $8.48 | $8.75 | $8.48 | $8.75 | $8.75 | 8,068 |
| 2023-11-08 | $8.61 | $8.64 | $8.22 | $8.64 | $8.64 | 21,386 |
| 2023-11-07 | $8.67 | $8.73 | $8.67 | $8.73 | $8.73 | 1,067 |
| 2023-11-06 | $8.67 | $8.73 | $8.67 | $8.73 | $8.73 | 450 |
| 2023-11-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-11-02 | $8.70 | $8.74 | $8.56 | $8.72 | $8.72 | 7,800 |
| 2023-11-01 | $8.85 | $8.97 | $8.66 | $8.79 | $8.79 | 41,500 |
| 2023-10-31 | $8.86 | $9.00 | $8.80 | $8.98 | $8.98 | 41,632 |
| 2023-10-30 | $8.90 | $9.00 | $8.81 | $9.00 | $9.00 | 23,137 |
| 2023-10-27 | $8.96 | $9.00 | $8.85 | $8.99 | $8.99 | 24,321 |
| 2023-10-26 | $8.92 | $9.08 | $8.90 | $9.05 | $9.05 | 53,686 |
| 2023-10-25 | $9.05 | $9.09 | $8.80 | $9.08 | $9.08 | 23,200 |
| 2023-10-24 | $8.76 | $9.22 | $8.70 | $9.10 | $9.10 | 55,586 |
| 2023-10-23 | $8.80 | $9.08 | $8.76 | $9.03 | $9.03 | 33,400 |
| 2023-10-20 | $8.91 | $9.13 | $8.63 | $9.12 | $9.12 | 9,179 |
| 2023-10-19 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-10-18 | $8.92 | $9.14 | $8.92 | $9.14 | $9.14 | 4,201 |
| 2023-10-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-10-16 | $8.90 | $9.27 | $8.90 | $9.27 | $9.27 | 200 |
| 2023-10-13 | $9.16 | $9.39 | $9.00 | $9.34 | $9.34 | 4,198 |
| 2023-10-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 43 |
| 2023-10-10 | $9.17 | $9.45 | $9.17 | $9.45 | $9.45 | 770 |
| 2023-10-09 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 108 |
| 2023-10-06 | $9.38 | $9.47 | $9.02 | $9.46 | $9.46 | 920 |
| 2023-10-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-10-04 | $9.01 | $9.48 | $8.90 | $9.48 | $9.48 | 7,398 |
| 2023-10-03 | $9.11 | $9.49 | $8.80 | $9.49 | $9.49 | 10,178 |
| 2023-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-09-29 | $9.10 | $9.49 | $9.10 | $9.49 | $9.49 | 300 |
| 2023-09-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-09-27 | $9.20 | $9.54 | $8.80 | $9.50 | $9.50 | 6,476 |
| 2023-09-26 | $9.20 | $9.54 | $9.20 | $9.54 | $9.54 | 825 |
| 2023-09-25 | $9.20 | $9.54 | $9.20 | $9.54 | $9.54 | 4,200 |
| 2023-09-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-09-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-09-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 7 |
| 2023-09-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-09-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-09-15 | $9.25 | $9.55 | $9.25 | $9.55 | $9.55 | 12,473 |
| 2023-09-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-09-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-09-12 | $9.17 | $9.60 | $9.17 | $9.59 | $9.59 | 16,516 |
| 2023-09-11 | $9.05 | $9.60 | $9.04 | $9.60 | $9.60 | 24,420 |
| 2023-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-09-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-09-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-09-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-08-30 | $9.10 | $9.65 | $9.10 | $9.65 | $9.65 | 12,865 |
| 2023-08-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-08-28 | $9.04 | $9.65 | $9.04 | $9.65 | $9.65 | 10,394 |
| 2023-08-25 | $9.00 | $9.74 | $9.00 | $9.74 | $9.74 | 26,992 |
| 2023-08-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-08-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-08-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-08-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-08-18 | $9.15 | $9.40 | $9.15 | $9.40 | $9.40 | 5,200 |
| 2023-08-17 | $9.00 | $9.45 | $8.62 | $9.45 | $9.45 | 29,034 |
| 2023-08-16 | $9.20 | $9.45 | $9.15 | $9.40 | $9.40 | 5,876 |
| 2023-08-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-08-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-08-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-08-10 | $8.95 | $9.45 | $8.95 | $9.45 | $9.45 | 5,533 |
| 2023-08-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-08-08 | $8.75 | $9.49 | $8.75 | $9.49 | $9.49 | 7,164 |
| 2023-08-07 | $9.00 | $9.60 | $9.00 | $9.24 | $9.24 | 14,223 |
| 2023-08-04 | $9.12 | $9.24 | $9.12 | $9.24 | $9.24 | 1,299 |
| 2023-08-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-08-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-08-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2023-07-31 | $8.85 | $9.20 | $8.85 | $9.20 | $9.20 | 1,714 |
| 2023-07-28 | $8.43 | $8.90 | $8.43 | $8.90 | $8.90 | 3,936 |
| 2023-07-27 | $8.35 | $8.43 | $8.35 | $8.43 | $8.43 | 10,112 |
| 2023-07-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-07-25 | $8.22 | $8.44 | $8.22 | $8.42 | $8.42 | 3,629 |
| 2023-07-24 | $7.95 | $8.22 | $7.95 | $8.20 | $8.20 | 15,015 |
| 2023-07-21 | $7.50 | $8.19 | $7.50 | $7.61 | $7.61 | 94,781 |
| 2023-07-20 | $7.60 | $7.95 | $7.60 | $7.95 | $7.95 | 300 |
| 2023-07-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 551 |
| 2023-07-18 | $7.50 | $7.95 | $7.50 | $7.95 | $7.95 | 10,670 |
| 2023-07-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 3 |
| 2023-07-14 | $7.10 | $7.59 | $7.10 | $7.59 | $7.59 | 2,100 |
| 2023-07-13 | $7.10 | $7.59 | $7.05 | $7.59 | $7.59 | 2,200 |
| 2023-07-12 | $7.35 | $7.52 | $7.35 | $7.52 | $7.52 | 3,300 |
| 2023-07-11 | $7.25 | $7.35 | $7.24 | $7.35 | $7.35 | 700 |
| 2023-07-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-07-07 | $6.91 | $7.25 | $6.91 | $7.25 | $7.25 | 18,791 |
| 2023-07-06 | $6.98 | $6.99 | $6.95 | $6.99 | $6.99 | 94,222 |
| 2023-07-05 | $6.91 | $7.00 | $6.91 | $7.00 | $7.00 | 3,593 |
| 2023-07-03 | $7.00 | $7.00 | $6.98 | $7.00 | $7.00 | 73,946 |
| 2023-06-30 | $7.00 | $7.00 | $6.88 | $7.00 | $7.00 | 1,028 |
| 2023-06-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 29 |
| 2023-06-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-27 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 16,308 |
| 2023-06-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-23 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 3,211 |
| 2023-06-22 | $6.95 | $6.95 | $6.85 | $6.95 | $6.95 | 700 |
| 2023-06-21 | $7.00 | $7.00 | $6.85 | $6.95 | $6.95 | 30,828 |
| 2023-06-20 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 500 |
| 2023-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2023-06-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-14 | $7.05 | $7.10 | $7.00 | $7.00 | $7.00 | 5,000 |
| 2023-06-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-06-12 | $6.95 | $7.05 | $6.95 | $7.05 | $7.05 | 1,107 |
| 2023-06-09 | $6.95 | $7.10 | $6.95 | $7.10 | $7.10 | 439 |
| 2023-06-08 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 4,000 |
| 2023-06-07 | $7.00 | $7.48 | $7.00 | $7.00 | $7.00 | 34,074 |
| 2023-06-06 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 41,106 |
| 2023-06-05 | $6.90 | $6.97 | $6.82 | $6.97 | $6.97 | 3,693 |
| 2023-06-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-06-01 | $6.90 | $6.97 | $6.90 | $6.97 | $6.97 | 262 |
| 2023-05-31 | $6.90 | $6.97 | $6.90 | $6.97 | $6.97 | 1,100 |
| 2023-05-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,101 |
| 2023-05-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 53 |
| 2023-05-23 | $6.90 | $6.99 | $6.81 | $6.99 | $6.99 | 5,386 |
| 2023-05-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2023-05-19 | $7.05 | $7.45 | $6.90 | $7.05 | $7.05 | 31,964 |
| 2023-05-18 | $7.00 | $7.45 | $7.00 | $7.45 | $7.45 | 240 |
| 2023-05-17 | $6.70 | $7.00 | $6.67 | $6.98 | $6.98 | 21,456 |
| 2023-05-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 76 |
| 2023-05-15 | $6.75 | $6.99 | $6.67 | $6.99 | $6.99 | 1,100 |
| 2023-05-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-05-11 | $6.80 | $6.99 | $6.72 | $6.90 | $6.90 | 3,300 |
| 2023-05-10 | $6.73 | $6.99 | $6.73 | $6.99 | $6.99 | 3,314 |
| 2023-05-09 | $6.69 | $6.71 | $6.69 | $6.70 | $6.70 | 6,771 |
| 2023-05-08 | $6.85 | $6.85 | $6.61 | $6.69 | $6.69 | 14,197 |
| 2023-05-05 | $6.98 | $6.98 | $6.72 | $6.90 | $6.90 | 7,687 |
| 2023-05-04 | $6.88 | $7.00 | $6.67 | $6.97 | $6.97 | 10,318 |
| 2023-05-03 | $7.00 | $7.00 | $6.92 | $6.92 | $6.92 | 2,008 |
| 2023-05-02 | $6.90 | $7.04 | $6.90 | $7.04 | $7.04 | 2,100 |
| 2023-05-01 | $7.00 | $7.10 | $6.90 | $7.10 | $7.10 | 3,512 |
| 2023-04-28 | $7.13 | $7.13 | $6.90 | $7.05 | $7.05 | 47,956 |
| 2023-04-27 | $7.07 | $7.20 | $7.07 | $7.13 | $7.13 | 23,577 |
| 2023-04-26 | $7.05 | $7.29 | $7.05 | $7.06 | $7.06 | 9,600 |
| 2023-04-25 | $7.15 | $7.15 | $7.02 | $7.15 | $7.15 | 5,299 |
| 2023-04-24 | $7.00 | $7.15 | $7.00 | $7.15 | $7.15 | 794 |
| 2023-04-21 | $7.01 | $7.15 | $7.01 | $7.15 | $7.15 | 296 |
| 2023-04-20 | $7.01 | $7.15 | $7.00 | $7.15 | $7.15 | 5,514 |
| 2023-04-19 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 255 |
| 2023-04-18 | $7.12 | $7.15 | $7.12 | $7.13 | $7.13 | 712 |
| 2023-04-17 | $7.10 | $7.25 | $7.10 | $7.25 | $7.25 | 608 |
| 2023-04-14 | $7.07 | $7.25 | $7.01 | $7.25 | $7.25 | 2,712 |
| 2023-04-13 | $7.08 | $7.25 | $7.08 | $7.24 | $7.24 | 18,477 |
| 2023-04-12 | $7.09 | $7.25 | $7.08 | $7.25 | $7.25 | 4,008 |
| 2023-04-11 | $7.50 | $7.50 | $7.08 | $7.25 | $7.25 | 4,137 |
| 2023-04-10 | $7.10 | $7.52 | $7.10 | $7.52 | $7.52 | 600 |
| 2023-04-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 950 |
| 2023-04-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-04-04 | $7.10 | $7.59 | $7.06 | $7.50 | $7.50 | 1,665 |
| 2023-04-03 | $7.37 | $7.64 | $7.18 | $7.30 | $7.30 | 35,347 |
| 2023-03-31 | $7.40 | $7.60 | $7.37 | $7.39 | $7.39 | 8,630 |
| 2023-03-30 | $7.62 | $7.62 | $7.35 | $7.53 | $7.53 | 22,754 |
| 2023-03-29 | $7.30 | $7.60 | $7.30 | $7.52 | $7.52 | 3,867 |
| 2023-03-28 | $7.25 | $7.62 | $7.22 | $7.50 | $7.50 | 5,793 |
| 2023-03-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 17 |
| 2023-03-24 | $7.55 | $7.70 | $7.40 | $7.50 | $7.50 | 1,533 |
| 2023-03-23 | $7.65 | $7.75 | $7.55 | $7.65 | $7.65 | 12,532 |
| 2023-03-22 | $7.75 | $7.99 | $7.59 | $7.75 | $7.75 | 13,332 |
| 2023-03-21 | $7.60 | $7.99 | $7.60 | $7.70 | $7.70 | 2,973 |
| 2023-03-20 | $7.57 | $7.92 | $7.57 | $7.60 | $7.60 | 6,460 |
| 2023-03-17 | $7.79 | $8.00 | $7.55 | $7.84 | $7.84 | 22,900 |
| 2023-03-16 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 2,854 |
| 2023-03-15 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 450 |
| 2023-03-14 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 10,981 |
| 2023-03-13 | $8.01 | $8.01 | $7.50 | $7.99 | $7.99 | 4,499 |
| 2023-03-10 | $8.25 | $8.34 | $8.25 | $8.34 | $8.34 | 348 |
| 2023-03-09 | $8.45 | $8.45 | $8.01 | $8.34 | $8.34 | 7,370 |
| 2023-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7 |
| 2023-03-07 | $8.23 | $8.50 | $8.21 | $8.50 | $8.50 | 985 |
| 2023-03-06 | $8.23 | $8.55 | $8.21 | $8.55 | $8.55 | 1,289 |
| 2023-03-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 467 |
| 2023-03-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-03-01 | $8.51 | $8.55 | $8.21 | $8.55 | $8.55 | 2,600 |
| 2023-02-28 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 475 |
| 2023-02-27 | $8.51 | $8.60 | $8.45 | $8.60 | $8.60 | 51,170 |
| 2023-02-24 | $8.85 | $8.95 | $8.76 | $8.90 | $8.48 | 45,241 |
| 2023-02-23 | $8.92 | $8.95 | $8.92 | $8.95 | $8.95 | 864 |
| 2023-02-22 | $8.76 | $8.95 | $8.76 | $8.95 | $8.95 | 60,985 |
| 2023-02-21 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 407 |
| 2023-02-17 | $8.89 | $8.95 | $8.88 | $8.88 | $8.88 | 2,874 |
| 2023-02-16 | $8.90 | $8.90 | $8.76 | $8.90 | $8.90 | 1,600 |
| 2023-02-15 | $8.76 | $8.90 | $8.76 | $8.88 | $8.88 | 4,698 |
| 2023-02-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2,000 |
| 2023-02-13 | $8.90 | $8.90 | $8.75 | $8.85 | $8.85 | 11,700 |
| 2023-02-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-02-09 | $8.67 | $8.85 | $8.67 | $8.85 | $8.85 | 4,387 |
| 2023-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 17 |
| 2023-02-07 | $8.70 | $8.70 | $8.50 | $8.70 | $8.70 | 4,300 |
| 2023-02-06 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 13,400 |
| 2023-02-03 | $8.40 | $8.60 | $8.40 | $8.50 | $8.50 | 8,071 |
| 2023-02-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-02-01 | $8.17 | $8.45 | $8.17 | $8.45 | $8.45 | 4,004 |
| 2023-01-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-01-30 | $8.07 | $8.30 | $8.07 | $8.30 | $8.30 | 2,700 |
| 2023-01-27 | $8.12 | $8.14 | $8.12 | $8.14 | $8.14 | 3,005 |
| 2023-01-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 947 |
| 2023-01-25 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 600 |
| 2023-01-24 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 3,353 |
| 2023-01-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-01-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-01-19 | $8.08 | $8.10 | $7.95 | $8.10 | $8.10 | 600 |
| 2023-01-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-01-17 | $8.10 | $8.10 | $7.95 | $8.10 | $8.10 | 800 |
| 2023-01-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,727 |
| 2023-01-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1,000 |
| 2023-01-11 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-01-10 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-01-09 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-01-06 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 1,035 |
| 2023-01-05 | $8.39 | $8.39 | $8.10 | $8.35 | $8.35 | 1,200 |
| 2023-01-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-01-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-12-30 | $8.35 | $8.39 | $8.10 | $8.10 | $8.10 | 502 |
| 2022-12-29 | $8.17 | $8.39 | $8.10 | $8.39 | $8.39 | 4,271 |
| 2022-12-28 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2022-12-27 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2022-12-23 | $8.10 | $8.38 | $8.10 | $8.38 | $8.38 | 219 |
| 2022-12-22 | $8.10 | $8.35 | $8.10 | $8.35 | $8.35 | 1,161 |
| 2022-12-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-12-20 | $8.10 | $8.35 | $8.10 | $8.35 | $8.35 | 1,100 |
| 2022-12-19 | $8.10 | $8.35 | $8.10 | $8.35 | $8.35 | 230 |
| 2022-12-16 | $8.11 | $8.35 | $8.11 | $8.35 | $8.35 | 6,400 |
| 2022-12-15 | $8.20 | $8.20 | $8.10 | $8.20 | $8.20 | 8,500 |
| 2022-12-14 | $8.20 | $8.25 | $8.20 | $8.21 | $8.21 | 971 |
| 2022-12-13 | $8.35 | $8.35 | $8.20 | $8.30 | $8.30 | 36,280 |
| 2022-12-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-12-09 | $8.32 | $8.32 | $8.30 | $8.30 | $8.30 | 6,785 |
| 2022-12-08 | $8.30 | $8.35 | $8.26 | $8.35 | $8.35 | 8,970 |
| 2022-12-07 | $8.30 | $8.39 | $8.30 | $8.30 | $8.30 | 1,600 |
| 2022-12-06 | $8.25 | $8.27 | $8.25 | $8.25 | $8.25 | 69,384 |
| 2022-12-05 | $8.37 | $8.37 | $8.27 | $8.27 | $8.27 | 8,379 |
| 2022-12-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-12-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 102 |
| 2022-11-30 | $8.25 | $8.35 | $8.24 | $8.35 | $8.35 | 12,185 |
| 2022-11-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,100 |
| 2022-11-28 | $8.30 | $8.30 | $8.22 | $8.22 | $8.22 | 2,342 |
| 2022-11-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-11-23 | $8.06 | $8.25 | $8.00 | $8.25 | $8.25 | 340 |
| 2022-11-22 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 300 |
| 2022-11-21 | $8.15 | $8.25 | $7.95 | $8.25 | $8.25 | 1,575 |
| 2022-11-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,000 |
| 2022-11-17 | $8.18 | $8.20 | $8.15 | $8.18 | $8.18 | 12,725 |
| 2022-11-16 | $8.14 | $8.19 | $8.14 | $8.19 | $8.19 | 600 |
| 2022-11-15 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 1,638 |
| 2022-11-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 51,550 |
| 2022-11-11 | $7.70 | $7.89 | $7.70 | $7.89 | $7.89 | 3,097 |
| 2022-11-10 | $7.53 | $7.64 | $7.45 | $7.64 | $7.64 | 29,452 |
| 2022-11-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-11-08 | $7.64 | $7.64 | $7.46 | $7.59 | $7.59 | 8,200 |
| 2022-11-07 | $7.50 | $7.64 | $7.46 | $7.64 | $7.64 | 15,955 |
| 2022-11-04 | $7.48 | $7.64 | $7.42 | $7.64 | $7.64 | 5,896 |
| 2022-11-03 | $7.57 | $7.64 | $7.42 | $7.64 | $7.64 | 2,100 |
| 2022-11-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,000 |
| 2022-11-01 | $7.70 | $7.75 | $7.60 | $7.60 | $7.60 | 7,500 |
| 2022-10-31 | $7.85 | $7.85 | $7.78 | $7.78 | $7.78 | 9,482 |
| 2022-10-28 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 1,510 |
| 2022-10-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 150 |
| 2022-10-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2022-10-25 | $7.68 | $7.72 | $7.60 | $7.72 | $7.72 | 21,397 |
| 2022-10-24 | $7.60 | $7.70 | $7.60 | $7.65 | $7.65 | 1,700 |
| 2022-10-21 | $7.60 | $7.70 | $7.25 | $7.70 | $7.70 | 15,659 |
| 2022-10-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 3,310 |
| 2022-10-19 | $7.80 | $7.95 | $7.70 | $7.95 | $7.95 | 940 |
| 2022-10-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,078 |
| 2022-10-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-10-14 | $7.90 | $7.95 | $7.80 | $7.85 | $7.85 | 1,750 |
| 2022-10-13 | $7.77 | $7.90 | $7.77 | $7.90 | $7.90 | 400 |
| 2022-10-12 | $7.95 | $7.95 | $7.76 | $7.90 | $7.90 | 14,242 |
| 2022-10-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-10-10 | $8.00 | $8.00 | $7.90 | $7.95 | $7.95 | 1,539 |
| 2022-10-07 | $8.05 | $8.10 | $7.90 | $8.00 | $8.00 | 3,327 |
| 2022-10-06 | $8.12 | $8.12 | $8.02 | $8.10 | $8.10 | 2,000 |
| 2022-10-05 | $8.10 | $8.17 | $8.10 | $8.17 | $8.17 | 1,086 |
| 2022-10-04 | $8.17 | $8.25 | $8.17 | $8.25 | $8.25 | 1,014 |
| 2022-10-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-09-30 | $8.15 | $8.45 | $8.01 | $8.45 | $8.45 | 1,325 |
| 2022-09-29 | $8.30 | $8.40 | $8.25 | $8.40 | $8.40 | 300 |
| 2022-09-28 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 600 |
| 2022-09-27 | $8.60 | $8.60 | $8.55 | $8.55 | $8.55 | 310 |
| 2022-09-26 | $8.68 | $8.68 | $8.65 | $8.65 | $8.65 | 1,200 |
| 2022-09-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 100 |
| 2022-09-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-09-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 5,000 |
| 2022-09-20 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 3,634 |
| 2022-09-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,566 |
| 2022-09-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2022-09-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-09-14 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 1,000 |
| 2022-09-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 2,000 |
| 2022-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 500 |
| 2022-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,775 |
| 2022-09-06 | $8.77 | $8.77 | $8.75 | $8.75 | $8.75 | 1,645 |
| 2022-09-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-09-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 100 |
| 2022-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,350 |
| 2022-08-30 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 750 |
| 2022-08-29 | $8.87 | $8.87 | $8.80 | $8.85 | $8.85 | 3,167 |
| 2022-08-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-08-25 | $8.90 | $8.90 | $8.85 | $8.85 | $8.85 | 3,167 |
| 2022-08-24 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2022-08-23 | $8.93 | $8.95 | $8.93 | $8.93 | $8.93 | 900 |
| 2022-08-22 | $8.87 | $9.00 | $8.86 | $9.00 | $9.00 | 2,490 |
| 2022-08-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-08-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 226 |
| 2022-08-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-08-16 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 310 |
| 2022-08-15 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 750 |
| 2022-08-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-08-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-08-10 | $9.05 | $9.05 | $8.85 | $9.05 | $9.05 | 3,211 |
| 2022-08-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-08-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2022-08-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 700 |
| 2022-08-04 | $9.02 | $9.12 | $9.02 | $9.12 | $9.12 | 7,626 |
| 2022-08-03 | $9.02 | $9.10 | $9.01 | $9.02 | $9.02 | 2,150 |
| 2022-08-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 25 |
| 2022-07-29 | $9.15 | $9.15 | $9.08 | $9.10 | $9.10 | 725 |
| 2022-07-28 | $9.01 | $9.10 | $9.00 | $9.10 | $9.10 | 3,432 |
| 2022-07-27 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 200 |
| 2022-07-26 | $9.05 | $9.10 | $9.00 | $9.10 | $9.10 | 2,043 |
| 2022-07-25 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 611 |
| 2022-07-22 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 1,104 |
| 2022-07-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-07-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-07-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-07-18 | $9.15 | $9.15 | $9.10 | $9.15 | $9.15 | 1,496 |
| 2022-07-15 | $9.10 | $9.23 | $9.10 | $9.23 | $9.23 | 1,090 |
| 2022-07-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 11 |
| 2022-07-13 | $9.00 | $9.23 | $9.00 | $9.23 | $9.23 | 700 |
| 2022-07-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-07-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-06-30 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 1,093 |
| 2022-06-29 | $9.00 | $9.24 | $8.90 | $9.24 | $9.24 | 2,249 |
| 2022-06-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-06-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-06-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-06-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-06-22 | $9.15 | $9.24 | $9.15 | $9.24 | $9.24 | 600 |
| 2022-06-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-06-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 54 |
| 2022-06-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-06-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-06-14 | $8.81 | $9.34 | $8.81 | $9.29 | $9.29 | 43,350 |
| 2022-06-13 | $9.00 | $9.39 | $8.79 | $9.39 | $9.39 | 5,115 |
| 2022-06-10 | $9.39 | $9.43 | $9.00 | $9.43 | $9.43 | 5,100 |
| 2022-06-09 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-06-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-06-07 | $9.45 | $9.50 | $9.45 | $9.48 | $9.48 | 2,510 |
| 2022-06-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-06-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 125 |
| 2022-06-02 | $9.40 | $9.46 | $9.40 | $9.41 | $9.41 | 3,335 |
| 2022-06-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-05-31 | $9.38 | $9.42 | $9.12 | $9.40 | $9.40 | 12,630 |
| 2022-05-27 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 100 |
| 2022-05-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2022-05-25 | $9.30 | $9.41 | $9.30 | $9.41 | $9.41 | 475 |
| 2022-05-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-05-23 | $9.10 | $9.50 | $9.10 | $9.50 | $9.50 | 4,101 |
| 2022-05-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-05-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 400 |
| 2022-05-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2022-05-17 | $9.04 | $9.25 | $9.00 | $9.05 | $9.05 | 2,525 |
| 2022-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,302 |
| 2022-05-13 | $9.00 | $9.20 | $9.00 | $9.00 | $9.00 | 31,737 |
| 2022-05-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2022-05-11 | $9.00 | $9.05 | $8.87 | $9.00 | $9.00 | 7,571 |
| 2022-05-10 | $9.15 | $9.15 | $8.80 | $9.05 | $9.05 | 3,400 |
| 2022-05-09 | $9.35 | $9.35 | $9.15 | $9.25 | $9.25 | 954 |
| 2022-05-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
| 2022-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-05-04 | $9.42 | $9.50 | $9.36 | $9.50 | $9.50 | 5,797 |
| 2022-05-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 9 |
| 2022-05-02 | $9.36 | $9.50 | $9.36 | $9.50 | $9.50 | 752 |
| 2022-04-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 126 |
| 2022-04-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-04-27 | $9.57 | $9.70 | $9.50 | $9.50 | $9.50 | 2,626 |
| 2022-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-22 | $9.51 | $9.95 | $9.51 | $9.95 | $9.95 | 3,228 |
| 2022-04-21 | $9.60 | $9.95 | $9.50 | $9.65 | $9.65 | 8,473 |
| 2022-04-20 | $9.82 | $10.00 | $9.59 | $9.59 | $9.59 | 12,635 |
| 2022-04-19 | $9.82 | $10.00 | $9.82 | $10.00 | $10.00 | 372 |
| 2022-04-18 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 20,196 |
| 2022-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 29 |
| 2022-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8 |
| 2022-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,431 |
| 2022-04-08 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 7,485 |
| 2022-04-07 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 3,497 |
| 2022-04-06 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 800 |
| 2022-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 294 |
| 2022-04-04 | $10.17 | $10.23 | $10.10 | $10.12 | $10.12 | 806 |
| 2022-04-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 19 |
| 2022-03-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2022-03-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 132 |
| 2022-03-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,128 |
| 2022-03-28 | $10.12 | $10.25 | $10.12 | $10.25 | $10.25 | 441 |
| 2022-03-25 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 5,146 |
| 2022-03-24 | $10.20 | $10.20 | $10.11 | $10.20 | $10.20 | 6,220 |
| 2022-03-23 | $10.27 | $10.27 | $10.17 | $10.20 | $10.20 | 3,520 |
| 2022-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2022-03-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-03-17 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 200 |
| 2022-03-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-03-11 | $10.40 | $10.70 | $10.40 | $10.60 | $10.60 | 56,200 |
| 2022-03-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-03-08 | $10.55 | $10.55 | $10.17 | $10.50 | $10.50 | 1,100 |
| 2022-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-03-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-03-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 315 |
| 2022-03-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 105 |
| 2022-03-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 32 |
| 2022-02-28 | $10.70 | $10.75 | $10.06 | $10.75 | $10.75 | 4,004 |
| 2022-02-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2 |
| 2022-02-24 | $10.89 | $10.89 | $10.66 | $10.88 | $10.88 | 2,350 |
| 2022-02-23 | $10.89 | $10.89 | $10.85 | $10.85 | $10.85 | 8,843 |
| 2022-02-22 | $10.85 | $10.85 | $10.80 | $10.85 | $10.85 | 16,987 |
| 2022-02-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 345 |
| 2022-02-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,200 |
| 2022-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 29 |
| 2022-02-15 | $10.84 | $10.90 | $10.84 | $10.85 | $10.85 | 17,453 |
| 2022-02-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-02-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,126 |
| 2022-02-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,399 |
| 2022-02-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1 |
| 2022-02-08 | $10.56 | $10.84 | $10.56 | $10.82 | $10.82 | 3,429 |
| 2022-02-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 11 |
| 2022-02-04 | $10.70 | $10.80 | $10.56 | $10.80 | $10.80 | 1,642 |
| 2022-02-03 | $10.80 | $10.80 | $10.72 | $10.72 | $10.72 | 3,392 |
| 2022-02-02 | $10.74 | $10.80 | $10.71 | $10.75 | $10.75 | 30,276 |
| 2022-02-01 | $10.54 | $10.60 | $10.54 | $10.60 | $10.60 | 14,000 |
| 2022-01-31 | $10.64 | $10.74 | $10.54 | $10.54 | $10.54 | 6,700 |
| 2022-01-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 2022-01-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-01-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 700 |
| 2022-01-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2022-01-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 348 |
| 2022-01-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 18 |
| 2022-01-20 | $10.64 | $10.69 | $10.55 | $10.69 | $10.69 | 3,246 |
| 2022-01-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 76 |
| 2022-01-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 875 |
| 2022-01-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-01-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-01-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-01-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-01-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 875 |
| 2022-01-07 | $10.48 | $10.54 | $10.35 | $10.54 | $10.54 | 3,439 |
| 2022-01-06 | $10.35 | $10.60 | $10.35 | $10.53 | $10.53 | 1,914 |
| 2022-01-05 | $10.38 | $10.38 | $10.35 | $10.35 | $10.35 | 700 |
| 2022-01-04 | $10.22 | $10.46 | $10.22 | $10.46 | $10.46 | 3,798 |
| 2022-01-03 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 5,561 |
| 2021-12-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 170 |
| 2021-12-30 | $10.28 | $10.28 | $10.18 | $10.18 | $10.18 | 1,301 |
| 2021-12-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-12-28 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 1,024 |
| 2021-12-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 500 |
| 2021-12-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 550 |
| 2021-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2021-12-21 | $10.22 | $10.22 | $10.10 | $10.20 | $10.20 | 2,993 |
| 2021-12-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 403 |
| 2021-12-17 | $10.20 | $10.27 | $10.10 | $10.25 | $10.25 | 4,254 |
| 2021-12-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-12-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 295 |
| 2021-12-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,000 |
| 2021-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 40,215 |
| 2021-12-09 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 2,500 |
| 2021-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 121 |
| 2021-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,200 |
| 2021-12-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-01 | $10.25 | $10.27 | $10.20 | $10.20 | $10.20 | 64,517 |
| 2021-11-30 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 1,533 |
| 2021-11-29 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 301 |
| 2021-11-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2021-11-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-11-23 | $10.35 | $10.35 | $10.25 | $10.35 | $10.35 | 520 |
| 2021-11-22 | $10.39 | $10.39 | $10.30 | $10.30 | $10.30 | 52,416 |
| 2021-11-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2021-11-18 | $10.50 | $10.50 | $10.11 | $10.43 | $10.43 | 38,820 |
| 2021-11-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-11-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 50 |
| 2021-11-15 | $10.40 | $10.45 | $10.40 | $10.40 | $10.40 | 4,348 |
| 2021-11-12 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 200 |
| 2021-11-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2021-11-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 250 |
| 2021-11-09 | $10.50 | $10.59 | $10.35 | $10.35 | $10.35 | 57,337 |
| 2021-11-08 | $10.37 | $10.45 | $10.35 | $10.45 | $10.45 | 3,750 |
| 2021-11-05 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 32,450 |
| 2021-11-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-11-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,300 |
| 2021-11-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-11-01 | $10.32 | $10.37 | $10.32 | $10.33 | $10.33 | 500 |
| 2021-10-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-10-28 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 500 |
| 2021-10-27 | $10.47 | $10.49 | $10.25 | $10.30 | $10.30 | 11,025 |
| 2021-10-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500 |
| 2021-10-25 | $10.48 | $10.48 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-10-22 | $10.55 | $10.55 | $10.25 | $10.55 | $10.55 | 5,022 |
| 2021-10-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-10-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 115 |
| 2021-10-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,816 |
| 2021-10-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 120 |
| 2021-10-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 300 |
| 2021-10-14 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 400 |
| 2021-10-13 | $10.66 | $10.70 | $10.45 | $10.70 | $10.70 | 3,025 |
| 2021-10-12 | $10.72 | $10.72 | $10.70 | $10.70 | $10.70 | 1,275 |
| 2021-10-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-10-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-10-07 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 4,544 |
| 2021-10-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 75 |
| 2021-10-05 | $10.82 | $10.85 | $10.82 | $10.85 | $10.85 | 543 |
| 2021-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 250 |
| 2021-09-30 | $10.95 | $11.00 | $10.95 | $10.95 | $10.95 | 926 |
| 2021-09-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 375 |
| 2021-09-28 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 2,100 |
| 2021-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-09-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 157 |
| 2021-09-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-09-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 8 |
| 2021-09-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 500 |
| 2021-09-17 | $10.82 | $11.10 | $10.82 | $10.95 | $10.95 | 1,251 |
| 2021-09-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 142 |
| 2021-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 127 |
| 2021-09-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 408 |
| 2021-09-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 25,100 |
| 2021-09-02 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 1,041 |
| 2021-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,342 |
| 2021-08-31 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 750 |
| 2021-08-30 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 23,483 |
| 2021-08-27 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 1,001 |
| 2021-08-26 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 1,500 |
| 2021-08-25 | $10.66 | $10.99 | $10.66 | $10.95 | $10.95 | 1,310 |
| 2021-08-24 | $10.88 | $10.98 | $10.78 | $10.98 | $10.98 | 1,120 |
| 2021-08-23 | $10.95 | $10.95 | $10.80 | $10.95 | $10.95 | 102,915 |
| 2021-08-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-08-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-08-18 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 1,674 |
| 2021-08-17 | $10.96 | $10.96 | $10.90 | $10.90 | $10.90 | 1,684 |
| 2021-08-16 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,058 |
| 2021-08-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 27 |
| 2021-08-12 | $11.03 | $11.06 | $11.03 | $11.06 | $11.06 | 3,691 |
| 2021-08-11 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,055 |
| 2021-08-10 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 565 |
| 2021-08-09 | $10.98 | $11.09 | $10.98 | $11.09 | $11.09 | 4,238 |
| 2021-08-06 | $10.98 | $10.98 | $10.91 | $10.91 | $10.91 | 5,000 |
| 2021-08-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2021-08-04 | $11.00 | $11.09 | $11.00 | $11.09 | $11.09 | 2,540 |
| 2021-08-03 | $10.98 | $11.00 | $10.98 | $11.00 | $11.00 | 10,110 |
| 2021-08-02 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 3,269 |
| 2021-07-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,809 |
| 2021-07-29 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 2,100 |
| 2021-07-28 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 7,023 |
| 2021-07-27 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 355 |
| 2021-07-26 | $11.00 | $11.00 | $10.98 | $11.00 | $11.00 | 10,160 |
| 2021-07-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 470 |
| 2021-07-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,001 |
| 2021-07-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 900 |
| 2021-07-20 | $10.81 | $10.90 | $10.81 | $10.90 | $10.90 | 7,691 |
| 2021-07-19 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 1,483 |
| 2021-07-16 | $10.95 | $10.95 | $10.60 | $10.90 | $10.90 | 2,691 |
| 2021-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-07-14 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 817 |
| 2021-07-13 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 1,904 |
| 2021-07-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,114 |
| 2021-07-09 | $11.09 | $11.11 | $11.09 | $11.10 | $11.10 | 3,875 |
| 2021-07-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-07-07 | $11.10 | $11.10 | $11.08 | $11.10 | $11.10 | 740 |
| 2021-07-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 200 |
| 2021-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-07-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-06-30 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 1,225 |
| 2021-06-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 50 |
| 2021-06-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 3,419 |
| 2021-06-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 66 |
| 2021-06-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2021-06-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2021-06-22 | $11.08 | $11.15 | $11.08 | $11.15 | $11.15 | 70,966 |
| 2021-06-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2021-06-18 | $11.10 | $11.30 | $11.00 | $11.30 | $11.30 | 2,112 |
| 2021-06-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2021-06-16 | $11.10 | $11.39 | $11.10 | $11.39 | $11.39 | 1,944 |
| 2021-06-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2021-06-14 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2021-06-11 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2021-06-10 | $11.36 | $11.39 | $11.10 | $11.39 | $11.39 | 1,944 |
| 2021-06-09 | $11.37 | $11.40 | $11.37 | $11.40 | $11.40 | 1,510 |
| 2021-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-06-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-06-04 | $11.35 | $11.40 | $11.27 | $11.40 | $11.40 | 1,231 |
| 2021-06-03 | $11.40 | $11.40 | $11.38 | $11.38 | $11.38 | 1,441 |
| 2021-06-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 178 |
| 2021-06-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-05-28 | $11.40 | $11.40 | $11.33 | $11.40 | $11.40 | 32,073 |
| 2021-05-27 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 1,300 |
| 2021-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10 |
| 2021-05-25 | $11.32 | $11.60 | $11.30 | $11.60 | $11.60 | 4,444 |
| 2021-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 9 |
| 2021-05-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,000 |
| 2021-05-19 | $11.29 | $11.30 | $11.29 | $11.30 | $11.30 | 1,255 |
| 2021-05-18 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 19 |
| 2021-05-17 | $11.33 | $11.33 | $11.32 | $11.32 | $11.32 | 645 |
| 2021-05-14 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 323 |
| 2021-05-13 | $11.22 | $11.40 | $11.15 | $11.40 | $11.40 | 45,821 |
| 2021-05-12 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 923 |
| 2021-05-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1,005 |
| 2021-05-10 | $11.25 | $11.26 | $11.25 | $11.25 | $11.25 | 2,271 |
| 2021-05-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,100 |
| 2021-05-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,080 |
| 2021-05-05 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 12,945 |
| 2021-05-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 900 |
| 2021-05-03 | $11.16 | $11.28 | $11.16 | $11.28 | $11.28 | 12,818 |
| 2021-04-30 | $11.20 | $11.28 | $11.20 | $11.28 | $11.28 | 2,282 |
| 2021-04-29 | $11.33 | $11.33 | $11.21 | $11.30 | $11.30 | 1,105 |
| 2021-04-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 700 |
| 2021-04-27 | $11.32 | $11.45 | $11.32 | $11.45 | $11.45 | 9,000 |
| 2021-04-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-04-23 | $11.40 | $11.40 | $11.31 | $11.40 | $11.40 | 1,725 |
| 2021-04-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 32 |
| 2021-04-21 | $11.20 | $11.45 | $11.20 | $11.45 | $11.45 | 2,122 |
| 2021-04-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-04-19 | $11.15 | $11.50 | $11.15 | $11.50 | $11.50 | 560 |
| 2021-04-16 | $11.20 | $11.22 | $11.20 | $11.20 | $11.20 | 564 |
| 2021-04-15 | $11.15 | $11.15 | $10.75 | $10.75 | $10.75 | 2,700 |
| 2021-04-14 | $10.92 | $11.75 | $10.92 | $11.75 | $11.75 | 1,380 |
| 2021-04-13 | $10.48 | $11.00 | $10.48 | $10.65 | $10.65 | 3,403 |
| 2021-04-12 | $10.40 | $10.90 | $10.40 | $10.90 | $10.90 | 639 |
| 2021-04-09 | $10.75 | $10.88 | $10.40 | $10.40 | $10.40 | 10,262 |
| 2021-04-08 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 336 |
| 2021-04-07 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 564 |
| 2021-04-06 | $10.65 | $10.65 | $10.60 | $10.65 | $10.65 | 500 |
| 2021-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2021-04-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 932 |
| 2021-03-31 | $10.90 | $10.90 | $10.40 | $10.58 | $10.58 | 4,119 |
| 2021-03-30 | $10.65 | $10.80 | $10.65 | $10.80 | $10.80 | 4,598 |
| 2021-03-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,761 |
| 2021-03-26 | $10.60 | $10.67 | $10.60 | $10.67 | $10.67 | 1,488 |
| 2021-03-25 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 395 |
| 2021-03-24 | $10.45 | $10.54 | $10.45 | $10.50 | $10.50 | 2,322 |
| 2021-03-23 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 4,127 |
| 2021-03-22 | $10.26 | $10.30 | $10.12 | $10.30 | $10.30 | 1,983 |
| 2021-03-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 61 |
| 2021-03-18 | $10.40 | $10.40 | $10.02 | $10.35 | $10.35 | 9,651 |
| 2021-03-17 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 1,213 |
| 2021-03-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-03-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-03-12 | $10.30 | $10.35 | $10.01 | $10.35 | $10.35 | 3,304 |
| 2021-03-11 | $9.90 | $10.20 | $9.85 | $10.18 | $10.18 | 3,800 |
| 2021-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 183 |
| 2021-03-09 | $10.35 | $10.35 | $9.72 | $10.10 | $10.10 | 10,240 |
| 2021-03-08 | $10.35 | $10.35 | $9.65 | $10.35 | $10.35 | 26,212 |
| 2021-03-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 252 |
| 2021-03-04 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 4,767 |
| 2021-03-03 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 902 |
| 2021-03-02 | $10.25 | $10.25 | $10.00 | $10.25 | $10.25 | 2,067 |
| 2021-03-01 | $9.55 | $10.49 | $9.55 | $10.49 | $10.49 | 4,050 |
| 2021-02-26 | $9.90 | $10.00 | $9.51 | $10.00 | $10.00 | 14,271 |
| 2021-02-25 | $10.00 | $10.50 | $9.60 | $10.20 | $10.20 | 2,604 |
| 2021-02-24 | $10.74 | $10.99 | $10.71 | $10.99 | $10.99 | 12,598 |
| 2021-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4 |
| 2021-02-22 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 2,291 |
| 2021-02-19 | $10.75 | $10.79 | $10.75 | $10.75 | $10.75 | 3,313 |
| 2021-02-18 | $10.52 | $10.95 | $10.52 | $10.95 | $10.95 | 125 |
| 2021-02-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 125 |
| 2021-02-16 | $10.60 | $10.95 | $10.60 | $10.95 | $10.95 | 242 |
| 2021-02-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2021-02-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-02-10 | $10.55 | $10.80 | $10.55 | $10.75 | $10.75 | 971 |
| 2021-02-09 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 971 |
| 2021-02-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2021-02-05 | $10.41 | $10.90 | $10.41 | $10.90 | $10.90 | 1,034 |
| 2021-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2021-02-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-02-02 | $10.50 | $10.69 | $10.50 | $10.69 | $10.69 | 300 |
| 2021-02-01 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 600 |
| 2021-01-29 | $10.50 | $10.50 | $10.35 | $10.40 | $10.40 | 600 |
| 2021-01-28 | $10.20 | $10.40 | $10.20 | $10.30 | $10.30 | 10,548 |
| 2021-01-27 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 6,000 |
| 2021-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,000 |
| 2021-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,200 |
| 2021-01-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-01-21 | $10.50 | $10.50 | $10.41 | $10.50 | $10.50 | 11,115 |
| 2021-01-20 | $10.50 | $10.63 | $10.50 | $10.50 | $10.50 | 2,387 |
| 2021-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-01-15 | $10.84 | $10.84 | $10.20 | $10.20 | $10.20 | 2,575 |
| 2021-01-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,684 |
| 2021-01-13 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 300 |
| 2021-01-12 | $10.08 | $10.30 | $10.08 | $10.30 | $10.30 | 4,884 |
| 2021-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,500 |
| 2021-01-08 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 500 |
| 2021-01-07 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 24,379 |
| 2021-01-06 | $9.99 | $10.10 | $9.91 | $10.10 | $10.10 | 1,100 |
| 2021-01-05 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,300 |
| 2021-01-04 | $9.80 | $9.90 | $9.51 | $9.90 | $9.90 | 19,969 |
| 2020-12-31 | $9.90 | $10.18 | $9.75 | $10.10 | $10.10 | 1,980 |
| 2020-12-30 | $10.06 | $10.20 | $9.85 | $10.20 | $10.20 | 676 |
| 2020-12-29 | $10.49 | $10.49 | $10.06 | $10.38 | $10.38 | 449 |
| 2020-12-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2020-12-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
| 2020-12-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,196 |
| 2020-12-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 304 |
| 2020-12-21 | $9.79 | $10.49 | $9.79 | $10.49 | $10.49 | 5,285 |
| 2020-12-18 | $9.75 | $9.77 | $9.60 | $9.65 | $9.65 | 8,491 |
| 2020-12-17 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 3,200 |
| 2020-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29,140 |
| 2020-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-14 | $9.56 | $9.70 | $9.55 | $9.70 | $9.70 | 29,140 |
| 2020-12-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 419 |
| 2020-12-10 | $9.58 | $9.75 | $9.56 | $9.65 | $9.65 | 2,209 |
| 2020-12-09 | $9.60 | $9.70 | $9.56 | $9.70 | $9.70 | 10,993 |
| 2020-12-08 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 400 |
| 2020-12-07 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 600 |
| 2020-12-04 | $9.95 | $9.97 | $9.65 | $9.65 | $9.65 | 2,759 |
| 2020-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-12-02 | $9.80 | $9.95 | $9.80 | $9.90 | $9.90 | 1,310 |
| 2020-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,626 |
| 2020-11-27 | $9.62 | $9.90 | $9.62 | $9.90 | $9.90 | 400 |
| 2020-11-25 | $9.55 | $9.90 | $9.55 | $9.90 | $9.90 | 2,550 |
| 2020-11-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,500 |
| 2020-11-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-11-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-11-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-11-18 | $9.45 | $9.60 | $9.45 | $9.60 | $9.60 | 2,500 |
| 2020-11-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2020-11-16 | $9.02 | $9.20 | $9.02 | $9.20 | $9.20 | 300 |
| 2020-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2020-11-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,005 |
| 2020-11-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-11-10 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 3,389 |
| 2020-11-09 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 781 |
| 2020-11-06 | $8.15 | $8.50 | $8.15 | $8.48 | $8.48 | 1,730 |
| 2020-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,600 |
| 2020-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 500 |
| 2020-11-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 531 |
| 2020-10-30 | $8.05 | $8.19 | $8.05 | $8.19 | $8.19 | 496 |
| 2020-10-29 | $8.20 | $8.20 | $8.01 | $8.20 | $8.20 | 4,153 |
| 2020-10-28 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-10-27 | $8.20 | $8.23 | $8.20 | $8.23 | $8.23 | 2,100 |
| 2020-10-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,429 |
| 2020-10-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 840 |
| 2020-10-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-10-20 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 1,339 |
| 2020-10-19 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 946 |
| 2020-10-16 | $8.06 | $8.29 | $8.06 | $8.29 | $8.29 | 835 |
| 2020-10-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-10-13 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 1,726 |
| 2020-10-12 | $8.20 | $8.25 | $8.10 | $8.25 | $8.25 | 19,024 |
| 2020-10-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2020-10-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2020-10-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2020-10-06 | $8.10 | $8.29 | $8.10 | $8.29 | $8.29 | 400 |
| 2020-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
| 2020-09-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-09-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 300 |
| 2020-09-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-09-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-09-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-09-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-09-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-09-21 | $8.05 | $8.05 | $8.01 | $8.01 | $8.01 | 2,156 |
| 2020-09-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 3,000 |
| 2020-09-17 | $8.09 | $8.10 | $8.06 | $8.10 | $8.10 | 14,630 |
| 2020-09-16 | $8.00 | $8.15 | $8.00 | $8.14 | $8.14 | 8,701 |
| 2020-09-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 6,060 |
| 2020-09-14 | $7.85 | $7.98 | $7.85 | $7.98 | $7.98 | 1,200 |
| 2020-09-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 464 |
| 2020-09-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 216 |
| 2020-09-09 | $7.80 | $7.80 | $7.76 | $7.76 | $7.76 | 722 |
| 2020-09-08 | $7.77 | $7.81 | $7.75 | $7.76 | $7.76 | 2,937 |
| 2020-09-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 228 |
| 2020-09-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 6,120 |
| 2020-09-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 2,000 |
| 2020-09-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 13 |
| 2020-08-31 | $7.80 | $7.80 | $7.77 | $7.77 | $7.77 | 2,000 |
| 2020-08-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2020-08-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-08-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 5 |
| 2020-08-25 | $7.85 | $7.85 | $7.80 | $7.81 | $7.81 | 2,300 |
| 2020-08-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2020-08-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 176 |
| 2020-08-20 | $7.90 | $7.94 | $7.89 | $7.89 | $7.89 | 15,515 |
| 2020-08-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 123 |
| 2020-08-18 | $7.78 | $7.78 | $7.75 | $7.75 | $7.75 | 14,789 |
| 2020-08-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 300 |
| 2020-08-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 357 |
| 2020-08-13 | $7.80 | $7.80 | $7.76 | $7.77 | $7.77 | 14,436 |
| 2020-08-12 | $7.95 | $7.95 | $7.77 | $7.77 | $7.77 | 7,684 |
| 2020-08-11 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 794 |
| 2020-08-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,175 |
| 2020-08-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2020-08-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 268 |
| 2020-08-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 259 |
| 2020-08-04 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 10,100 |
| 2020-08-03 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 505 |
| 2020-07-31 | $7.94 | $8.10 | $7.94 | $8.00 | $8.00 | 2,161 |
| 2020-07-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 330 |
| 2020-07-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-07-28 | $8.02 | $8.02 | $7.55 | $8.00 | $8.00 | 13,659 |
| 2020-07-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 5 |
| 2020-07-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-07-23 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 25 |
| 2020-07-22 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 25 |
| 2020-07-21 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-07-20 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-07-17 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-07-16 | $7.98 | $8.02 | $7.90 | $8.02 | $8.02 | 1,600 |
| 2020-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,375 |
| 2020-07-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-07-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 430 |
| 2020-07-08 | $8.05 | $8.07 | $8.00 | $8.00 | $8.00 | 2,195 |
| 2020-07-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2020-07-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 56 |
| 2020-07-02 | $8.02 | $8.10 | $8.02 | $8.02 | $8.02 | 1,193 |
| 2020-07-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2020-06-30 | $8.06 | $8.09 | $8.06 | $8.09 | $8.09 | 1,395 |
| 2020-06-29 | $8.02 | $8.06 | $8.02 | $8.06 | $8.06 | 967 |
| 2020-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 23,036 |
| 2020-06-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-06-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 7,406 |
| 2020-06-23 | $8.03 | $8.05 | $8.03 | $8.05 | $8.05 | 71,621 |
| 2020-06-22 | $8.23 | $8.23 | $8.03 | $8.10 | $8.10 | 7,910 |
| 2020-06-19 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 100 |
| 2020-06-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,000 |
| 2020-06-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-10 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-09 | $8.36 | $8.36 | $8.33 | $8.33 | $8.33 | 925 |
| 2020-06-08 | $8.36 | $8.45 | $8.33 | $8.33 | $8.33 | 4,144 |
| 2020-06-05 | $8.18 | $8.35 | $8.18 | $8.35 | $8.35 | 6,011 |
| 2020-06-04 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 800 |
| 2020-06-03 | $8.20 | $8.21 | $8.16 | $8.16 | $8.16 | 7,676 |
| 2020-06-02 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 5,700 |
| 2020-06-01 | $8.26 | $8.38 | $8.24 | $8.24 | $8.24 | 7,900 |
| 2020-05-29 | $8.26 | $8.32 | $8.26 | $8.32 | $8.32 | 403 |
| 2020-05-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 300 |
| 2020-05-27 | $8.25 | $8.25 | $8.21 | $8.25 | $8.25 | 400 |
| 2020-05-26 | $8.15 | $8.30 | $8.15 | $8.24 | $8.24 | 2,200 |
| 2020-05-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-05-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-05-20 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 431 |
| 2020-05-19 | $8.20 | $8.20 | $8.07 | $8.07 | $8.07 | 349 |
| 2020-05-18 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 300 |
| 2020-05-15 | $8.00 | $8.10 | $8.00 | $8.01 | $8.01 | 122,542 |
| 2020-05-14 | $8.15 | $8.15 | $8.06 | $8.10 | $8.10 | 824 |
| 2020-05-13 | $8.30 | $8.30 | $8.16 | $8.25 | $8.25 | 95,262 |
| 2020-05-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 16 |
| 2020-05-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 55 |
| 2020-05-08 | $8.26 | $8.35 | $8.26 | $8.35 | $8.35 | 905 |
| 2020-05-07 | $8.26 | $8.35 | $8.20 | $8.20 | $8.20 | 5,986 |
| 2020-05-06 | $8.40 | $8.40 | $8.28 | $8.28 | $8.28 | 900 |
| 2020-05-05 | $8.26 | $8.34 | $8.26 | $8.30 | $8.30 | 1,302 |
| 2020-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 155 |
| 2020-05-01 | $8.43 | $8.43 | $8.30 | $8.30 | $8.30 | 2,300 |
| 2020-04-30 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 300 |
| 2020-04-29 | $8.09 | $8.49 | $8.09 | $8.49 | $8.49 | 4,000 |
| 2020-04-28 | $8.09 | $8.09 | $8.07 | $8.07 | $8.07 | 1,300 |
| 2020-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,800 |
| 2020-04-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2020-04-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,872 |
| 2020-04-22 | $8.02 | $8.10 | $8.02 | $8.10 | $8.10 | 1,060 |
| 2020-04-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-04-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,295 |
| 2020-04-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 504 |
| 2020-04-16 | $7.80 | $8.19 | $7.80 | $8.19 | $8.19 | 1,724 |
| 2020-04-15 | $8.00 | $8.00 | $7.80 | $7.80 | $7.80 | 1,750 |
| 2020-04-14 | $8.10 | $8.10 | $7.95 | $8.00 | $8.00 | 1,797 |
| 2020-04-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 100 |
| 2020-04-09 | $8.00 | $8.42 | $8.00 | $8.25 | $8.25 | 3,164 |
| 2020-04-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 700 |
| 2020-04-07 | $7.81 | $7.81 | $7.75 | $7.75 | $7.75 | 35,788 |
| 2020-04-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 641 |
| 2020-04-03 | $8.06 | $8.06 | $7.71 | $7.71 | $7.71 | 3,782 |
| 2020-04-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 17 |
| 2020-04-01 | $8.11 | $8.15 | $8.07 | $8.15 | $8.15 | 8,348 |
| 2020-03-31 | $8.11 | $8.50 | $8.11 | $8.49 | $8.49 | 2,806 |
| 2020-03-30 | $8.35 | $8.35 | $8.15 | $8.15 | $8.15 | 2,445 |
| 2020-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6 |
| 2020-03-26 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 9,313 |
| 2020-03-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 48 |
| 2020-03-24 | $8.00 | $8.40 | $7.76 | $7.80 | $7.80 | 20,245 |
| 2020-03-23 | $8.33 | $8.40 | $8.00 | $8.00 | $8.00 | 10,295 |
| 2020-03-20 | $9.00 | $9.00 | $8.51 | $8.51 | $8.51 | 5,082 |
| 2020-03-19 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 415 |
| 2020-03-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-03-17 | $8.26 | $9.35 | $8.26 | $9.35 | $9.35 | 428 |
| 2020-03-16 | $9.00 | $9.00 | $8.51 | $8.75 | $8.75 | 17,817 |
| 2020-03-13 | $9.01 | $9.15 | $8.76 | $9.09 | $9.09 | 95,813 |
| 2020-03-12 | $9.20 | $9.50 | $9.00 | $9.01 | $9.01 | 48,361 |
| 2020-03-11 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 10,100 |
| 2020-03-10 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 6,001 |
| 2020-03-09 | $10.51 | $10.51 | $9.71 | $10.32 | $10.32 | 36,575 |
| 2020-03-06 | $10.77 | $10.99 | $10.60 | $10.70 | $10.70 | 23,529 |
| 2020-03-05 | $11.00 | $11.09 | $10.91 | $11.09 | $11.09 | 2,883 |
| 2020-03-04 | $11.01 | $11.10 | $11.01 | $11.09 | $11.09 | 25,000 |
| 2020-03-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-03-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-02-28 | $11.20 | $11.20 | $11.01 | $11.10 | $11.10 | 23,169 |
| 2020-02-27 | $11.65 | $11.65 | $11.17 | $11.18 | $11.18 | 6,509 |
| 2020-02-26 | $11.84 | $11.84 | $11.76 | $11.76 | $11.20 | 5,068 |
| 2020-02-25 | $11.76 | $11.77 | $11.76 | $11.77 | $11.21 | 1,050 |
| 2020-02-24 | $11.75 | $11.80 | $11.75 | $11.79 | $11.23 | 30,663 |
| 2020-02-21 | $11.76 | $11.85 | $11.76 | $11.85 | $11.29 | 11,005 |
| 2020-02-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.24 | 134 |
| 2020-02-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.19 | 105 |
| 2020-02-18 | $11.71 | $11.76 | $11.71 | $11.75 | $11.19 | 3,822 |
| 2020-02-14 | $11.78 | $11.85 | $11.70 | $11.71 | $11.15 | 1,974 |
| 2020-02-13 | $11.79 | $11.79 | $11.70 | $11.78 | $11.22 | 2,779 |
| 2020-02-12 | $11.70 | $11.85 | $11.70 | $11.80 | $11.24 | 12,567 |
| 2020-02-11 | $11.75 | $11.75 | $11.66 | $11.70 | $11.14 | 525 |
| 2020-02-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.38 | 262 |
| 2020-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.29 | 0 |
| 2020-02-06 | $11.75 | $11.85 | $11.75 | $11.85 | $11.29 | 2,122 |
| 2020-02-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.10 | 1 |
| 2020-02-04 | $11.51 | $11.65 | $11.51 | $11.65 | $11.10 | 210,154 |
| 2020-02-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 26 |
| 2020-01-31 | $11.55 | $11.57 | $11.50 | $11.50 | $10.95 | 390,907 |
| 2020-01-30 | $11.60 | $11.60 | $11.50 | $11.50 | $10.95 | 6,872 |
| 2020-01-29 | $11.50 | $11.52 | $11.50 | $11.52 | $10.97 | 2,059 |
| 2020-01-28 | $11.38 | $11.38 | $11.38 | $11.38 | $10.84 | 0 |
| 2020-01-27 | $11.38 | $11.38 | $11.38 | $11.38 | $10.84 | 0 |
| 2020-01-24 | $11.38 | $11.38 | $11.38 | $11.38 | $10.84 | 0 |
| 2020-01-23 | $11.38 | $11.38 | $11.38 | $11.38 | $10.84 | 1,606 |
| 2020-01-22 | $11.50 | $11.50 | $11.35 | $11.35 | $10.81 | 3,837 |
| 2020-01-21 | $11.37 | $11.37 | $11.37 | $11.37 | $10.83 | 532 |
| 2020-01-17 | $11.41 | $11.41 | $11.41 | $11.41 | $10.87 | 0 |
| 2020-01-16 | $11.41 | $11.41 | $11.41 | $11.41 | $10.87 | 1,741 |
| 2020-01-15 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 367 |
| 2020-01-14 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 3 |
| 2020-01-13 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 120 |
| 2020-01-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 2,310 |
| 2020-01-09 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 1,014 |
| 2020-01-08 | $11.47 | $11.47 | $11.47 | $11.47 | $10.92 | 0 |
| 2020-01-07 | $11.45 | $11.47 | $11.45 | $11.47 | $10.92 | 6,825 |
| 2020-01-06 | $11.36 | $11.36 | $11.36 | $11.36 | $10.82 | 958 |
| 2020-01-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2020-01-02 | $11.40 | $11.40 | $11.35 | $11.35 | $10.81 | 2,514 |
| 2019-12-31 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 4,620 |
| 2019-12-30 | $11.40 | $11.40 | $11.35 | $11.35 | $10.81 | 5,666 |
| 2019-12-27 | $11.35 | $11.50 | $11.30 | $11.30 | $10.76 | 7,875 |
| 2019-12-26 | $11.65 | $11.65 | $11.40 | $11.40 | $10.86 | 2,625 |
| 2019-12-24 | $11.45 | $11.45 | $11.40 | $11.40 | $10.86 | 525 |
| 2019-12-23 | $11.46 | $11.46 | $11.46 | $11.46 | $10.91 | 1,592 |
| 2019-12-20 | $11.49 | $11.49 | $11.49 | $11.49 | $10.94 | 0 |
| 2019-12-19 | $11.49 | $11.49 | $11.49 | $11.49 | $10.94 | 0 |
| 2019-12-18 | $11.46 | $11.50 | $11.46 | $11.49 | $10.94 | 27,195 |
| 2019-12-17 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 0 |
| 2019-12-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 0 |
| 2019-12-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 0 |
| 2019-12-12 | $11.40 | $11.50 | $11.40 | $11.50 | $10.95 | 1,365 |
| 2019-12-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-12-10 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-12-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-12-06 | $11.40 | $11.60 | $11.40 | $11.40 | $10.86 | 1,857 |
| 2019-12-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-12-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-12-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 1,470 |
| 2019-12-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 273 |
| 2019-11-29 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-11-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-11-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-11-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-11-22 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 404 |
| 2019-11-21 | $11.36 | $11.36 | $11.35 | $11.35 | $10.81 | 2,835 |
| 2019-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 0 |
| 2019-11-19 | $11.35 | $11.50 | $11.31 | $11.50 | $10.95 | 6,851 |
| 2019-11-18 | $11.29 | $11.30 | $11.25 | $11.25 | $10.71 | 4,202 |
| 2019-11-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 913 |
| 2019-11-14 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2019-11-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 1,948 |
| 2019-11-12 | $11.23 | $11.23 | $11.23 | $11.23 | $10.70 | 0 |
| 2019-11-11 | $11.20 | $11.25 | $11.20 | $11.23 | $10.70 | 23,241 |
| 2019-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.67 | 12,180 |
| 2019-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.67 | 378 |
| 2019-11-06 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 0 |
| 2019-11-05 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 0 |
| 2019-11-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 105 |
| 2019-11-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 0 |
| 2019-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 386 |
| 2019-10-30 | $11.25 | $11.25 | $11.20 | $11.20 | $10.67 | 6,123 |
| 2019-10-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.62 | 1,354 |
| 2019-10-28 | $11.15 | $11.23 | $11.15 | $11.15 | $10.62 | 2,302 |
| 2019-10-25 | $11.24 | $11.25 | $11.24 | $11.25 | $10.71 | 6,179 |
| 2019-10-24 | $11.15 | $11.24 | $11.15 | $11.24 | $10.70 | 2,205 |
| 2019-10-23 | $11.24 | $11.24 | $11.24 | $11.24 | $10.70 | 0 |
| 2019-10-22 | $11.19 | $11.24 | $11.19 | $11.24 | $10.70 | 1,798 |
| 2019-10-21 | $11.19 | $11.19 | $11.19 | $11.19 | $10.66 | 210 |
| 2019-10-18 | $11.19 | $11.19 | $11.19 | $11.19 | $10.66 | 189 |
| 2019-10-17 | $11.12 | $11.20 | $11.12 | $11.20 | $10.67 | 1,470 |
| 2019-10-16 | $11.10 | $11.10 | $11.06 | $11.10 | $10.57 | 3,992 |
| 2019-10-15 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 174 |
| 2019-10-14 | $11.09 | $11.10 | $11.09 | $11.10 | $10.57 | 32,353 |
| 2019-10-11 | $11.10 | $11.10 | $11.05 | $11.10 | $10.57 | 21,404 |
| 2019-10-10 | $11.16 | $11.16 | $11.16 | $11.16 | $10.63 | 94 |
| 2019-10-09 | $11.10 | $11.16 | $11.10 | $11.16 | $10.63 | 315 |
| 2019-10-08 | $11.05 | $11.07 | $11.05 | $11.07 | $10.54 | 78,121 |
| 2019-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 0 |
| 2019-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 0 |
| 2019-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 32,460 |
| 2019-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 6,533 |
| 2019-10-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 35,793 |
| 2019-09-30 | $11.08 | $11.08 | $11.05 | $11.05 | $10.52 | 3,990 |
| 2019-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 3,150 |
| 2019-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 4,200 |
| 2019-09-25 | $11.20 | $11.20 | $11.05 | $11.05 | $10.52 | 3,885 |
| 2019-09-24 | $11.05 | $11.20 | $11.05 | $11.20 | $10.67 | 6,854 |
| 2019-09-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 3,272 |
| 2019-09-20 | $11.05 | $11.07 | $11.05 | $11.05 | $10.52 | 14,073 |
| 2019-09-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 3,202 |
| 2019-09-18 | $11.05 | $11.06 | $11.01 | $11.05 | $10.52 | 7,126 |
| 2019-09-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 7,035 |
| 2019-09-16 | $11.10 | $11.15 | $11.05 | $11.15 | $10.62 | 8,634 |
| 2019-09-13 | $11.20 | $11.20 | $11.10 | $11.10 | $10.57 | 1,936 |
| 2019-09-12 | $11.06 | $11.20 | $11.05 | $11.20 | $10.67 | 8,925 |
| 2019-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 735 |
| 2019-09-10 | $11.21 | $11.21 | $11.01 | $11.01 | $10.49 | 3,150 |
| 2019-09-09 | $11.21 | $11.21 | $11.20 | $11.20 | $10.67 | 622 |
| 2019-09-06 | $11.40 | $11.40 | $11.21 | $11.21 | $10.68 | 5,853 |
| 2019-09-05 | $11.35 | $11.35 | $11.27 | $11.27 | $10.73 | 6,065 |
| 2019-09-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 1,276 |
| 2019-09-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 135,876 |
| 2019-08-30 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-08-29 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-08-28 | $11.40 | $11.40 | $11.35 | $11.35 | $10.81 | 4,813 |
| 2019-08-27 | $11.36 | $11.36 | $11.36 | $11.36 | $10.82 | 1,886 |
| 2019-08-26 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 100,431 |
| 2019-08-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-08-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-08-21 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 6,300 |
| 2019-08-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-08-19 | $11.28 | $11.40 | $11.28 | $11.40 | $10.86 | 8,443 |
| 2019-08-15 | $11.28 | $11.28 | $11.28 | $11.28 | $10.74 | 1,130 |
| 2019-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 765 |
| 2019-08-13 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 1,266 |
| 2019-08-12 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 525 |
| 2019-08-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 784 |
| 2019-08-08 | $11.30 | $11.37 | $11.30 | $11.30 | $10.76 | 634 |
| 2019-08-07 | $11.37 | $11.37 | $11.30 | $11.30 | $10.76 | 3,150 |
| 2019-08-06 | $11.45 | $11.45 | $11.37 | $11.37 | $10.83 | 2,818 |
| 2019-08-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 3,255 |
| 2019-08-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 3,223 |
| 2019-08-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 2,625 |
| 2019-07-31 | $11.35 | $11.40 | $11.35 | $11.40 | $10.86 | 2,940 |
| 2019-07-30 | $11.35 | $11.40 | $11.35 | $11.40 | $10.86 | 2,940 |
| 2019-07-29 | $11.35 | $11.40 | $11.35 | $11.40 | $10.86 | 2,940 |
| 2019-07-26 | $11.35 | $11.40 | $11.35 | $11.40 | $10.86 | 2,934 |
| 2019-07-25 | $11.30 | $11.31 | $11.27 | $11.27 | $10.73 | 20,717 |
| 2019-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 0 |
| 2019-07-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 5,089 |
| 2019-07-22 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 2,604 |
| 2019-07-19 | $11.35 | $11.35 | $11.30 | $11.30 | $10.76 | 250 |
| 2019-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2019-07-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 105 |
| 2019-07-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 1,050 |
| 2019-07-15 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 0 |
| 2019-07-12 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 315 |
| 2019-07-11 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 0 |
| 2019-07-10 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 1,680 |
| 2019-07-09 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 0 |
| 2019-07-08 | $11.29 | $11.29 | $11.27 | $11.27 | $10.73 | 315 |
| 2019-07-05 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 298 |
| 2019-07-03 | $11.29 | $11.29 | $11.29 | $11.29 | $10.75 | 735 |
| 2019-07-02 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 0 |
| 2019-07-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.73 | 2,302 |
| 2019-06-28 | $11.20 | $11.50 | $11.20 | $11.50 | $10.95 | 1,573 |
| 2019-06-27 | $11.25 | $11.45 | $11.25 | $11.45 | $10.90 | 316 |
| 2019-06-26 | $11.06 | $11.19 | $11.06 | $11.06 | $10.53 | 7,032 |
| 2019-06-25 | $11.06 | $11.10 | $11.05 | $11.06 | $10.53 | 34,253 |
| 2019-06-24 | $11.06 | $11.06 | $11.06 | $11.06 | $10.53 | 1,084 |
| 2019-06-21 | $11.06 | $11.07 | $11.06 | $11.06 | $10.53 | 5,219 |
| 2019-06-20 | $11.12 | $11.13 | $11.12 | $11.13 | $10.60 | 7,035 |
| 2019-06-19 | $11.08 | $11.13 | $11.03 | $11.13 | $10.60 | 852 |
| 2019-06-18 | $11.16 | $11.16 | $11.08 | $11.09 | $10.56 | 2,835 |
| 2019-06-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.63 | 1,609 |
| 2019-06-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 0 |
| 2019-06-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 0 |
| 2019-06-12 | $11.22 | $11.22 | $11.21 | $11.21 | $10.68 | 455 |
| 2019-06-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 0 |
| 2019-06-10 | $11.25 | $11.25 | $11.21 | $11.21 | $10.68 | 1,155 |
| 2019-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 525 |
| 2019-06-06 | $11.25 | $11.35 | $11.25 | $11.35 | $10.81 | 1,312 |
| 2019-06-05 | $11.39 | $11.40 | $11.39 | $11.40 | $10.86 | 1,164 |
| 2019-06-04 | $11.20 | $11.20 | $11.16 | $11.20 | $10.67 | 1,869 |
| 2019-06-03 | $11.27 | $11.27 | $11.20 | $11.20 | $10.67 | 1,815 |
| 2019-05-31 | $11.38 | $11.38 | $11.27 | $11.27 | $10.73 | 1,044 |
| 2019-05-30 | $11.42 | $11.42 | $11.35 | $11.35 | $10.81 | 19,225 |
| 2019-05-29 | $11.60 | $11.60 | $11.50 | $11.50 | $10.95 | 6,243 |
| 2019-05-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.05 | 105 |
| 2019-05-24 | $11.75 | $11.75 | $11.65 | $11.65 | $11.10 | 3,121 |
| 2019-05-23 | $11.76 | $11.76 | $11.76 | $11.76 | $11.20 | 460 |
| 2019-05-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 0 |
| 2019-05-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 0 |
| 2019-05-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.16 | 100 |
| 2019-05-17 | $11.75 | $11.80 | $11.72 | $11.72 | $11.16 | 34,487 |
| 2019-05-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.29 | 155 |
| 2019-05-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.14 | 133 |
| 2019-05-14 | $11.85 | $11.85 | $11.70 | $11.70 | $11.14 | 6,934 |
| 2019-05-13 | $11.90 | $11.90 | $11.80 | $11.80 | $11.24 | 837 |
| 2019-05-10 | $11.95 | $11.95 | $11.90 | $11.90 | $11.33 | 706 |
| 2019-05-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 848 |
| 2019-05-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 0 |
| 2019-05-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 42 |
| 2019-05-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 0 |
| 2019-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 0 |
| 2019-05-02 | $11.81 | $11.90 | $11.81 | $11.90 | $11.33 | 19,404 |
| 2019-05-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.26 | 1,155 |
| 2019-04-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.24 | 0 |
| 2019-04-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.24 | 3 |
| 2019-04-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.24 | 236 |
| 2019-04-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.24 | 298 |
| 2019-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.29 | 20,985 |
| 2019-04-23 | $11.77 | $11.90 | $11.77 | $11.85 | $11.29 | 11,965 |
| 2019-04-22 | $11.80 | $11.80 | $11.75 | $11.75 | $11.19 | 3,451 |
| 2019-04-18 | $11.70 | $11.75 | $11.70 | $11.75 | $11.19 | 2,730 |
| 2019-04-17 | $11.75 | $11.75 | $11.70 | $11.70 | $11.14 | 459 |
| 2019-04-16 | $11.66 | $11.75 | $11.65 | $11.75 | $11.19 | 2,781 |
| 2019-04-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.10 | 4,623 |
| 2019-04-12 | $11.75 | $11.75 | $11.61 | $11.61 | $11.06 | 5,573 |
| 2019-04-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.19 | 4,975 |
| 2019-04-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.19 | 1,654 |
| 2019-04-09 | $11.89 | $11.89 | $11.50 | $11.50 | $10.95 | 11,492 |
| 2019-04-08 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 0 |
| 2019-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 0 |
| 2019-04-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 2,355 |
| 2019-04-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 5 |
| 2019-04-02 | $11.51 | $11.51 | $11.50 | $11.50 | $10.95 | 14,538 |
| 2019-04-01 | $11.50 | $11.52 | $11.50 | $11.52 | $10.97 | 5,726 |
| 2019-03-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 111 |
| 2019-03-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 2,751 |
| 2019-03-27 | $11.51 | $11.51 | $11.51 | $11.51 | $10.96 | 913 |
| 2019-03-26 | $11.45 | $11.57 | $11.45 | $11.46 | $10.91 | 65,671 |
| 2019-03-25 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 421 |
| 2019-03-22 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 69,049 |
| 2019-03-21 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 1 |
| 2019-03-20 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 525 |
| 2019-03-19 | $11.45 | $11.45 | $11.45 | $11.45 | $10.90 | 141 |
| 2019-03-18 | $11.40 | $11.45 | $11.40 | $11.45 | $10.90 | 2,207 |
| 2019-03-15 | $11.35 | $11.40 | $11.35 | $11.40 | $10.86 | 22,261 |
| 2019-03-14 | $11.34 | $11.34 | $11.34 | $11.34 | $10.80 | 2 |
| 2019-03-13 | $11.34 | $11.34 | $11.34 | $11.34 | $10.80 | 300 |
| 2019-03-12 | $11.30 | $11.30 | $11.26 | $11.30 | $10.76 | 13,231 |
| 2019-03-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 105 |
| 2019-03-08 | $11.25 | $11.26 | $11.25 | $11.26 | $10.72 | 1,009 |
| 2019-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-03-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 0 |
| 2019-03-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 60 |
| 2019-03-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.81 | 1,050 |
| 2019-03-01 | $11.25 | $11.30 | $11.25 | $11.30 | $10.76 | 904 |
| 2019-02-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2019-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 13,770 |
| 2019-02-26 | $11.36 | $11.50 | $11.36 | $11.50 | $10.43 | 13,343 |
| 2019-02-25 | $11.40 | $11.45 | $11.40 | $11.45 | $10.39 | 441 |
| 2019-02-22 | $11.40 | $11.40 | $11.39 | $11.39 | $10.33 | 8,758 |
| 2019-02-21 | $11.40 | $11.40 | $11.40 | $11.40 | $10.34 | 110 |
| 2019-02-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.34 | 0 |
| 2019-02-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.34 | 418 |
| 2019-02-15 | $11.30 | $11.35 | $11.26 | $11.35 | $10.29 | 3,264 |
| 2019-02-14 | $11.10 | $11.29 | $11.10 | $11.29 | $10.24 | 294,285 |
| 2019-02-13 | $11.15 | $11.25 | $11.15 | $11.25 | $10.20 | 1,482 |
| 2019-02-12 | $11.23 | $11.30 | $11.23 | $11.30 | $10.25 | 330 |
| 2019-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 192 |
| 2019-02-08 | $11.29 | $11.29 | $11.29 | $11.29 | $10.24 | 110 |
| 2019-02-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 2,515 |
| 2019-02-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 82 |
| 2019-02-05 | $11.20 | $11.25 | $11.20 | $11.20 | $10.16 | 5,082 |
| 2019-02-04 | $11.32 | $11.32 | $11.20 | $11.20 | $10.16 | 1,394 |
| 2019-02-01 | $11.31 | $11.31 | $11.31 | $11.31 | $10.26 | 220 |
| 2019-01-31 | $11.35 | $11.35 | $11.35 | $11.35 | $10.29 | 819 |
| 2019-01-30 | $11.24 | $11.24 | $11.24 | $11.24 | $10.20 | 6,390 |
| 2019-01-29 | $11.25 | $11.25 | $11.15 | $11.15 | $10.11 | 701 |
| 2019-01-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.20 | 103 |
| 2019-01-25 | $11.10 | $11.40 | $11.10 | $11.25 | $10.20 | 8,624 |
| 2019-01-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 0 |
| 2019-01-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 110 |
| 2019-01-18 | $10.90 | $11.20 | $10.90 | $11.10 | $10.07 | 15,659 |
| 2019-01-17 | $10.90 | $10.90 | $10.89 | $10.90 | $9.89 | 16,647 |
| 2019-01-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.84 | 340 |
| 2019-01-15 | $11.00 | $11.00 | $10.90 | $10.90 | $9.89 | 8,683 |
| 2019-01-14 | $10.84 | $11.00 | $10.84 | $10.85 | $9.84 | 1,391 |
| 2019-01-11 | $10.70 | $10.90 | $10.70 | $10.90 | $9.89 | 381 |
| 2019-01-10 | $11.00 | $11.00 | $10.70 | $10.90 | $9.89 | 8,138 |
| 2019-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.98 | 0 |
| 2019-01-08 | $11.00 | $11.00 | $10.60 | $11.00 | $9.98 | 607 |
| 2019-01-07 | $10.80 | $10.80 | $10.80 | $10.80 | $9.80 | 1,779 |
| 2019-01-04 | $10.80 | $10.90 | $10.80 | $10.90 | $9.89 | 5,868 |
| 2019-01-03 | $11.00 | $11.10 | $10.80 | $11.00 | $9.98 | 5,663 |
| 2019-01-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.10 | 461 |
| 2018-12-31 | $10.75 | $11.14 | $10.64 | $11.14 | $10.10 | 6,440 |
| 2018-12-28 | $10.70 | $10.98 | $10.55 | $10.80 | $9.80 | 20,586 |
| 2018-12-27 | $11.00 | $11.25 | $10.32 | $11.25 | $10.20 | 17,916 |
| 2018-12-26 | $11.15 | $11.50 | $11.10 | $11.50 | $10.43 | 2,601 |
| 2018-12-24 | $11.40 | $11.40 | $11.35 | $11.35 | $10.29 | 6,742 |
| 2018-12-21 | $11.55 | $11.66 | $11.50 | $11.50 | $10.43 | 16,427 |
| 2018-12-20 | $11.60 | $11.75 | $11.20 | $11.70 | $10.61 | 11,641 |
| 2018-12-19 | $11.75 | $12.00 | $11.75 | $12.00 | $10.88 | 1,323 |
| 2018-12-18 | $12.35 | $12.35 | $11.55 | $12.20 | $11.07 | 3,192 |
| 2018-12-17 | $12.00 | $12.35 | $12.00 | $12.35 | $11.20 | 220 |
| 2018-12-14 | $12.34 | $12.73 | $11.65 | $12.40 | $11.25 | 10,447 |
| 2018-12-13 | $12.35 | $12.73 | $12.35 | $12.73 | $11.55 | 586 |
| 2018-12-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 0 |
| 2018-12-11 | $12.66 | $12.75 | $12.45 | $12.75 | $11.56 | 3,642 |
| 2018-12-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.52 | 1,108 |
| 2018-12-07 | $12.60 | $12.64 | $12.50 | $12.64 | $11.46 | 1,779 |
| 2018-12-06 | $12.75 | $12.75 | $12.59 | $12.66 | $11.48 | 2,618 |
| 2018-12-04 | $12.92 | $12.92 | $12.25 | $12.80 | $11.61 | 128,442 |
| 2018-12-03 | $13.00 | $13.00 | $12.92 | $13.00 | $11.79 | 727 |
| 2018-11-30 | $13.33 | $13.33 | $13.33 | $13.33 | $12.09 | 0 |
| 2018-11-29 | $13.10 | $13.33 | $13.10 | $13.33 | $12.09 | 1,859 |
| 2018-11-28 | $13.00 | $13.40 | $13.00 | $13.40 | $12.15 | 415 |
| 2018-11-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 1 |
| 2018-11-26 | $13.07 | $13.30 | $13.00 | $13.30 | $12.06 | 4,685 |
| 2018-11-21 | $13.15 | $13.25 | $13.07 | $13.25 | $12.02 | 937 |
| 2018-11-20 | $13.17 | $13.25 | $13.10 | $13.25 | $12.02 | 24,052 |
| 2018-11-19 | $13.12 | $13.25 | $13.12 | $13.25 | $12.02 | 1,488 |
| 2018-11-16 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 0 |
| 2018-11-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 0 |
| 2018-11-14 | $13.12 | $13.40 | $13.12 | $13.40 | $12.15 | 744 |
| 2018-11-13 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 33 |
| 2018-11-12 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 1,102 |
| 2018-11-09 | $13.40 | $13.40 | $13.20 | $13.40 | $12.15 | 11,695 |
| 2018-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 0 |
| 2018-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 137 |
| 2018-11-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 771 |
| 2018-11-05 | $13.48 | $13.48 | $13.48 | $13.48 | $12.23 | 0 |
| 2018-11-02 | $13.48 | $13.48 | $13.48 | $13.48 | $12.23 | 0 |
| 2018-11-01 | $13.00 | $13.48 | $13.00 | $13.48 | $12.23 | 6,174 |
| 2018-10-31 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 99 |
| 2018-10-30 | $13.15 | $13.40 | $13.13 | $13.30 | $12.06 | 3,870 |
| 2018-10-29 | $13.35 | $13.35 | $13.00 | $13.30 | $12.06 | 2,203 |
| 2018-10-26 | $13.37 | $13.37 | $13.37 | $13.37 | $12.13 | 330 |
| 2018-10-25 | $13.25 | $13.59 | $13.25 | $13.37 | $12.13 | 2,193 |
| 2018-10-24 | $13.60 | $13.60 | $13.50 | $13.50 | $12.24 | 786 |
| 2018-10-23 | $13.70 | $13.70 | $13.65 | $13.65 | $12.38 | 52,509 |
| 2018-10-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-10-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 110 |
| 2018-10-18 | $13.65 | $13.65 | $13.65 | $13.65 | $12.38 | 0 |
| 2018-10-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.38 | 1 |
| 2018-10-16 | $13.65 | $13.70 | $13.65 | $13.65 | $12.38 | 2,220 |
| 2018-10-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-10-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-10-11 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 27 |
| 2018-10-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-10-09 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 1,102 |
| 2018-10-08 | $13.60 | $13.70 | $13.60 | $13.70 | $12.43 | 1,541 |
| 2018-10-05 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 165 |
| 2018-10-04 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 19 |
| 2018-10-03 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-10-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 110 |
| 2018-10-01 | $13.68 | $13.68 | $13.68 | $13.68 | $12.41 | 0 |
| 2018-09-28 | $13.68 | $13.68 | $13.68 | $13.68 | $12.41 | 2,205 |
| 2018-09-27 | $13.60 | $13.70 | $13.56 | $13.70 | $12.43 | 2,604 |
| 2018-09-26 | $13.75 | $13.75 | $13.56 | $13.70 | $12.43 | 6,394 |
| 2018-09-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 32,398 |
| 2018-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 58,182 |
| 2018-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 1,874 |
| 2018-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 57 |
| 2018-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 3,844 |
| 2018-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 3,919 |
| 2018-09-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 522 |
| 2018-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 7,276 |
| 2018-09-04 | $13.66 | $13.75 | $13.60 | $13.75 | $12.47 | 9,922 |
| 2018-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 110 |
| 2018-08-28 | $13.72 | $13.72 | $13.72 | $13.72 | $12.44 | 2,431 |
| 2018-08-27 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 220 |
| 2018-08-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 5,369 |
| 2018-08-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-08-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 305 |
| 2018-08-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 1 |
| 2018-08-20 | $13.70 | $13.75 | $13.70 | $13.75 | $12.47 | 272 |
| 2018-08-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 2,205 |
| 2018-08-16 | $13.70 | $13.75 | $13.70 | $13.75 | $12.47 | 665 |
| 2018-08-15 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 110 |
| 2018-08-14 | $13.80 | $13.80 | $13.80 | $13.80 | $12.52 | 1,102 |
| 2018-08-13 | $13.70 | $13.75 | $13.70 | $13.75 | $12.47 | 8,042 |
| 2018-08-10 | $13.70 | $13.75 | $13.65 | $13.75 | $12.47 | 3,683 |
| 2018-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-08-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-08-07 | $13.75 | $13.80 | $13.60 | $13.70 | $12.43 | 10,026 |
| 2018-08-06 | $13.70 | $13.75 | $13.70 | $13.75 | $12.47 | 5,742 |
| 2018-08-03 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 1,425 |
| 2018-08-02 | $13.75 | $13.75 | $13.70 | $13.75 | $12.47 | 3,969 |
| 2018-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-31 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-30 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-27 | $13.74 | $13.75 | $13.74 | $13.75 | $12.47 | 4,370 |
| 2018-07-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 0 |
| 2018-07-25 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 3,008 |
| 2018-07-24 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 441 |
| 2018-07-23 | $13.65 | $13.65 | $13.65 | $13.65 | $12.38 | 2,582 |
| 2018-07-20 | $13.71 | $13.71 | $13.71 | $13.71 | $12.44 | 0 |
| 2018-07-19 | $13.71 | $13.71 | $13.71 | $13.71 | $12.44 | 771 |
| 2018-07-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.43 | 3,598 |
| 2018-07-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 47 |
| 2018-07-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-11 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-10 | $13.65 | $13.75 | $13.65 | $13.75 | $12.47 | 5,852 |
| 2018-07-09 | $13.60 | $13.65 | $13.60 | $13.65 | $12.38 | 7,842 |
| 2018-07-06 | $13.65 | $13.65 | $13.65 | $13.65 | $12.38 | 363 |
| 2018-07-05 | $13.76 | $13.76 | $13.65 | $13.65 | $12.38 | 363 |
| 2018-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
| 2018-07-02 | $13.71 | $13.75 | $13.71 | $13.75 | $12.47 | 5,637 |
| 2018-06-29 | $13.71 | $13.71 | $13.71 | $13.71 | $12.44 | 826 |
| 2018-06-28 | $13.73 | $13.73 | $13.72 | $13.73 | $12.45 | 3,487 |
| 2018-06-27 | $13.60 | $13.70 | $13.60 | $13.70 | $12.43 | 2,026 |
| 2018-06-26 | $13.63 | $13.63 | $13.63 | $13.63 | $12.36 | 2,205 |
| 2018-06-25 | $13.63 | $13.63 | $13.63 | $13.63 | $12.36 | 110 |
| 2018-06-22 | $13.55 | $13.70 | $13.55 | $13.60 | $12.34 | 15,110 |
| 2018-06-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 3,220 |
| 2018-06-20 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 61 |
| 2018-06-19 | $13.50 | $13.59 | $13.50 | $13.59 | $12.33 | 20,643 |
| 2018-06-18 | $13.50 | $13.55 | $13.50 | $13.50 | $12.24 | 6,003 |
| 2018-06-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 663 |
| 2018-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 203 |
| 2018-06-13 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 0 |
| 2018-06-12 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 441 |
| 2018-06-11 | $13.55 | $13.55 | $13.50 | $13.50 | $12.24 | 4,072 |
| 2018-06-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 0 |
| 2018-06-07 | $13.59 | $13.59 | $13.55 | $13.55 | $12.29 | 2,160 |
| 2018-06-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 4,477 |
| 2018-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 815 |
| 2018-06-04 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 12 |
| 2018-06-01 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 198 |
| 2018-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 4,236 |
| 2018-05-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 0 |
| 2018-05-25 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 232 |
| 2018-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 2,094 |
| 2018-05-22 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 0 |
| 2018-05-21 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 0 |
| 2018-05-18 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 0 |
| 2018-05-17 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 0 |
| 2018-05-16 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 3,417 |
| 2018-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-10 | $13.55 | $13.55 | $13.50 | $13.50 | $12.24 | 5,659 |
| 2018-05-09 | $13.57 | $13.57 | $13.55 | $13.55 | $12.29 | 576 |
| 2018-05-08 | $13.55 | $13.64 | $13.55 | $13.64 | $12.37 | 8,352 |
| 2018-05-07 | $13.59 | $13.59 | $13.59 | $13.59 | $12.33 | 18 |
| 2018-05-04 | $13.55 | $13.59 | $13.55 | $13.59 | $12.33 | 4,126 |
| 2018-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-05-02 | $13.38 | $13.50 | $13.38 | $13.50 | $12.24 | 20,667 |
| 2018-05-01 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 8,704 |
| 2018-04-30 | $13.31 | $13.34 | $13.30 | $13.34 | $12.10 | 5,531 |
| 2018-04-27 | $13.25 | $13.30 | $13.25 | $13.30 | $12.06 | 1,338 |
| 2018-04-26 | $13.25 | $13.30 | $13.25 | $13.30 | $12.06 | 2,646 |
| 2018-04-25 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-04-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 5,312 |
| 2018-04-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 1,108 |
| 2018-04-20 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-04-19 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-04-18 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 5,953 |
| 2018-04-17 | $13.25 | $13.30 | $13.25 | $13.30 | $12.06 | 2,359 |
| 2018-04-16 | $13.30 | $13.30 | $13.25 | $13.25 | $12.02 | 5,733 |
| 2018-04-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-04-12 | $13.20 | $13.30 | $13.20 | $13.30 | $12.06 | 5,755 |
| 2018-04-11 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 1,033 |
| 2018-04-10 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-04-09 | $13.30 | $13.30 | $13.20 | $13.30 | $12.06 | 18,717 |
| 2018-04-06 | $13.30 | $13.30 | $13.28 | $13.30 | $12.06 | 15,916 |
| 2018-04-05 | $13.20 | $13.20 | $13.15 | $13.15 | $11.93 | 663 |
| 2018-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 1,184 |
| 2018-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 372 |
| 2018-04-02 | $13.40 | $13.53 | $13.40 | $13.53 | $12.27 | 8,861 |
| 2018-03-29 | $13.30 | $13.39 | $13.20 | $13.39 | $12.15 | 18,189 |
| 2018-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-03-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2018-03-26 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 2,094 |
| 2018-03-23 | $13.39 | $13.39 | $13.39 | $13.39 | $12.15 | 500 |
| 2018-03-22 | $13.25 | $13.35 | $13.25 | $13.35 | $12.11 | 6,247 |
| 2018-03-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 1,433 |
| 2018-03-20 | $13.35 | $13.35 | $13.30 | $13.30 | $12.06 | 1,433 |
| 2018-03-19 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 660 |
| 2018-03-16 | $13.33 | $13.35 | $13.33 | $13.35 | $12.11 | 12,836 |
| 2018-03-15 | $13.25 | $13.33 | $13.25 | $13.33 | $12.09 | 5,953 |
| 2018-03-14 | $13.18 | $13.30 | $13.00 | $13.29 | $12.05 | 15,937 |
| 2018-03-13 | $13.30 | $13.30 | $13.20 | $13.20 | $11.97 | 2,397 |
| 2018-03-12 | $13.25 | $13.25 | $13.25 | $13.25 | $12.02 | 0 |
| 2018-03-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.02 | 0 |
| 2018-03-08 | $13.20 | $13.30 | $13.20 | $13.25 | $12.02 | 2,091 |
| 2018-03-07 | $13.15 | $13.35 | $13.10 | $13.35 | $12.11 | 9,591 |
| 2018-03-06 | $13.25 | $13.25 | $13.25 | $13.25 | $12.02 | 10,488 |
| 2018-03-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 2,006 |
| 2018-03-02 | $13.15 | $13.34 | $13.15 | $13.34 | $12.10 | 4,189 |
| 2018-03-01 | $13.15 | $13.30 | $13.15 | $13.30 | $12.06 | 385 |
| 2018-02-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 60 |
| 2018-02-27 | $13.10 | $13.44 | $13.10 | $13.40 | $12.15 | 7,127 |
| 2018-02-26 | $13.57 | $13.60 | $13.57 | $13.60 | $12.34 | 771 |
| 2018-02-23 | $13.58 | $13.58 | $13.55 | $13.55 | $12.29 | 1,214 |
| 2018-02-22 | $13.55 | $13.60 | $13.55 | $13.60 | $12.34 | 4,106 |
| 2018-02-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 273 |
| 2018-02-20 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 992 |
| 2018-02-16 | $13.60 | $13.65 | $13.55 | $13.55 | $12.29 | 1,433 |
| 2018-02-15 | $13.60 | $13.60 | $13.60 | $13.60 | $12.34 | 57 |
| 2018-02-14 | $13.60 | $13.60 | $13.60 | $13.60 | $12.34 | 15,986 |
| 2018-02-13 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 470 |
| 2018-02-12 | $13.55 | $13.60 | $13.55 | $13.55 | $12.29 | 3,585 |
| 2018-02-09 | $13.55 | $13.60 | $13.55 | $13.55 | $12.29 | 7,166 |
| 2018-02-08 | $13.60 | $13.60 | $13.55 | $13.55 | $12.29 | 8,591 |
| 2018-02-07 | $13.55 | $13.58 | $13.55 | $13.57 | $12.31 | 26,323 |
| 2018-02-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 2,107 |
| 2018-02-05 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 110 |
| 2018-02-02 | $13.52 | $13.60 | $13.52 | $13.60 | $12.34 | 5,258 |
| 2018-02-01 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 1,102 |
| 2018-01-31 | $13.50 | $13.55 | $13.50 | $13.55 | $12.29 | 1,363 |
| 2018-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-01-29 | $13.50 | $13.50 | $13.46 | $13.50 | $12.24 | 7,493 |
| 2018-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 79 |
| 2018-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 1,212 |
| 2018-01-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 11,025 |
| 2018-01-23 | $13.55 | $13.55 | $13.55 | $13.55 | $12.29 | 441 |
| 2018-01-22 | $13.50 | $13.50 | $13.45 | $13.45 | $12.20 | 641 |
| 2018-01-19 | $13.45 | $13.50 | $13.45 | $13.50 | $12.24 | 30,220 |
| 2018-01-18 | $13.45 | $13.50 | $13.45 | $13.50 | $12.24 | 4,493 |
| 2018-01-17 | $13.45 | $13.50 | $13.45 | $13.50 | $12.24 | 5,292 |
| 2018-01-16 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 44 |
| 2018-01-12 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 1,102 |
| 2018-01-11 | $13.45 | $13.60 | $13.35 | $13.60 | $12.34 | 1,901 |
| 2018-01-10 | $13.50 | $13.50 | $13.35 | $13.35 | $12.11 | 1,289 |
| 2018-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 0 |
| 2018-01-08 | $13.40 | $13.50 | $13.40 | $13.50 | $12.24 | 404 |
| 2018-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.15 | 775 |
| 2018-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 15,181 |
| 2018-01-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 0 |
| 2018-01-02 | $13.30 | $13.35 | $13.30 | $13.35 | $12.11 | 5,060 |
| 2017-12-29 | $13.30 | $13.30 | $13.30 | $13.30 | $12.06 | 0 |
| 2017-12-28 | $13.20 | $13.30 | $13.10 | $13.30 | $12.06 | 6,990 |
| 2017-12-27 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 4,410 |
| 2017-12-26 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 302 |
| 2017-12-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.97 | 441 |
| 2017-12-21 | $13.20 | $13.28 | $13.20 | $13.20 | $11.97 | 16,264 |
| 2017-12-20 | $13.19 | $13.19 | $13.19 | $13.19 | $11.96 | 3,722 |
| 2017-12-19 | $13.19 | $13.20 | $13.19 | $13.20 | $11.97 | 252 |
| 2017-12-18 | $13.00 | $13.19 | $13.00 | $13.19 | $11.96 | 11,034 |
| 2017-12-15 | $13.04 | $13.04 | $13.04 | $13.04 | $11.83 | 1,748 |
| 2017-12-14 | $13.00 | $13.01 | $12.97 | $13.01 | $11.80 | 34,291 |
| 2017-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 0 |
| 2017-12-12 | $13.05 | $13.05 | $13.00 | $13.00 | $11.79 | 3,519 |
| 2017-12-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 1,031 |
| 2017-12-08 | $13.00 | $13.05 | $13.00 | $13.05 | $11.84 | 1,814 |
| 2017-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 4,358 |
| 2017-12-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-12-05 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 330 |
| 2017-12-04 | $13.05 | $13.05 | $12.97 | $13.00 | $11.79 | 34,471 |
| 2017-12-01 | $13.05 | $13.05 | $13.00 | $13.00 | $11.79 | 11,318 |
| 2017-11-30 | $13.05 | $13.20 | $13.05 | $13.20 | $11.97 | 9,487 |
| 2017-11-29 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 1,494 |
| 2017-11-28 | $13.00 | $13.05 | $13.00 | $13.05 | $11.84 | 3,305 |
| 2017-11-27 | $13.05 | $13.05 | $13.00 | $13.05 | $11.84 | 1,472 |
| 2017-11-24 | $13.10 | $13.10 | $13.10 | $13.10 | $11.88 | 0 |
| 2017-11-22 | $13.05 | $13.10 | $13.05 | $13.10 | $11.88 | 588 |
| 2017-11-21 | $12.95 | $13.05 | $12.95 | $13.05 | $11.84 | 13,815 |
| 2017-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 0 |
| 2017-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 110 |
| 2017-11-16 | $12.99 | $13.00 | $12.99 | $13.00 | $11.79 | 1,819 |
| 2017-11-15 | $12.95 | $12.99 | $12.95 | $12.96 | $11.76 | 4,520 |
| 2017-11-14 | $12.95 | $12.96 | $12.95 | $12.96 | $11.76 | 1,378 |
| 2017-11-13 | $12.85 | $12.99 | $12.85 | $12.99 | $11.78 | 2,182 |
| 2017-11-10 | $12.85 | $12.85 | $12.85 | $12.85 | $11.66 | 1,239 |
| 2017-11-09 | $12.85 | $12.90 | $12.85 | $12.90 | $11.70 | 29,809 |
| 2017-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 0 |
| 2017-11-07 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 0 |
| 2017-11-06 | $12.85 | $12.85 | $12.80 | $12.80 | $11.61 | 2,295 |
| 2017-11-03 | $12.90 | $12.90 | $12.85 | $12.85 | $11.66 | 942 |
| 2017-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 16 |
| 2017-11-01 | $12.95 | $13.00 | $12.90 | $13.00 | $11.79 | 4,989 |
| 2017-10-31 | $12.85 | $12.90 | $12.85 | $12.90 | $11.70 | 4,870 |
| 2017-10-30 | $12.95 | $12.95 | $12.85 | $12.90 | $11.70 | 13,726 |
| 2017-10-27 | $12.90 | $12.95 | $12.90 | $12.90 | $11.70 | 36,918 |
| 2017-10-26 | $12.90 | $12.90 | $12.80 | $12.90 | $11.70 | 2,465 |
| 2017-10-25 | $12.75 | $12.80 | $12.75 | $12.80 | $11.61 | 9,985 |
| 2017-10-24 | $12.80 | $12.90 | $12.80 | $12.90 | $11.70 | 330 |
| 2017-10-23 | $12.57 | $12.80 | $12.57 | $12.80 | $11.61 | 68,052 |
| 2017-10-20 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 1,117 |
| 2017-10-19 | $12.55 | $12.65 | $12.55 | $12.55 | $11.38 | 4,595 |
| 2017-10-18 | $12.23 | $12.50 | $12.23 | $12.50 | $11.34 | 23,339 |
| 2017-10-17 | $12.23 | $12.23 | $12.23 | $12.23 | $11.09 | 33,075 |
| 2017-10-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 1,223 |
| 2017-10-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-10-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-10-11 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 826 |
| 2017-10-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 170 |
| 2017-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-10-05 | $12.15 | $12.20 | $12.15 | $12.15 | $11.02 | 9,946 |
| 2017-10-04 | $12.19 | $12.20 | $12.10 | $12.10 | $10.98 | 8,937 |
| 2017-10-03 | $12.10 | $12.20 | $12.10 | $12.20 | $11.07 | 29,045 |
| 2017-10-02 | $12.10 | $12.15 | $12.10 | $12.15 | $11.02 | 1,243 |
| 2017-09-29 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-09-28 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-09-27 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 330 |
| 2017-09-26 | $12.10 | $12.10 | $12.05 | $12.10 | $10.98 | 1,209 |
| 2017-09-25 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 3,858 |
| 2017-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 448 |
| 2017-09-21 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2017-09-20 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 551 |
| 2017-09-19 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 4,961 |
| 2017-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 7,276 |
| 2017-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 330 |
| 2017-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 330 |
| 2017-09-12 | $12.00 | $12.00 | $11.95 | $11.95 | $10.84 | 1,212 |
| 2017-09-11 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 330 |
| 2017-09-08 | $12.05 | $12.05 | $11.95 | $11.95 | $10.84 | 939 |
| 2017-09-07 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 110 |
| 2017-09-06 | $12.10 | $12.10 | $12.05 | $12.05 | $10.93 | 1,888 |
| 2017-09-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 850 |
| 2017-09-01 | $12.10 | $12.15 | $12.10 | $12.15 | $11.02 | 2,769 |
| 2017-08-31 | $12.05 | $12.10 | $12.05 | $12.10 | $10.98 | 963 |
| 2017-08-30 | $12.00 | $12.00 | $11.95 | $11.95 | $10.84 | 1,263 |
| 2017-08-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 771 |
| 2017-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 78 |
| 2017-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-08-22 | $12.00 | $12.00 | $11.95 | $12.00 | $10.88 | 6,031 |
| 2017-08-21 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 0 |
| 2017-08-18 | $11.95 | $12.05 | $11.95 | $12.05 | $10.93 | 7,898 |
| 2017-08-17 | $12.05 | $12.10 | $12.00 | $12.00 | $10.88 | 16,537 |
| 2017-08-16 | $12.10 | $12.20 | $12.10 | $12.20 | $11.07 | 441 |
| 2017-08-15 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 1,076 |
| 2017-08-14 | $12.07 | $12.07 | $12.05 | $12.05 | $10.93 | 1,305 |
| 2017-08-11 | $12.05 | $12.07 | $12.04 | $12.07 | $10.95 | 1,321 |
| 2017-08-10 | $12.05 | $12.07 | $12.05 | $12.05 | $10.93 | 882 |
| 2017-08-09 | $12.05 | $12.05 | $12.03 | $12.05 | $10.93 | 64,427 |
| 2017-08-08 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 4,967 |
| 2017-08-07 | $12.08 | $12.08 | $12.08 | $12.08 | $10.96 | 0 |
| 2017-08-04 | $12.08 | $12.10 | $12.08 | $12.08 | $10.96 | 11,245 |
| 2017-08-03 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 110 |
| 2017-08-02 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 0 |
| 2017-08-01 | $12.05 | $12.05 | $12.01 | $12.01 | $10.89 | 7,829 |
| 2017-07-31 | $12.00 | $12.08 | $12.00 | $12.05 | $10.93 | 42,846 |
| 2017-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 3,969 |
| 2017-07-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 4,079 |
| 2017-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 3,417 |
| 2017-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 32,303 |
| 2017-07-21 | $12.00 | $12.00 | $11.90 | $12.00 | $10.88 | 4,630 |
| 2017-07-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 882 |
| 2017-07-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2017-07-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2017-07-17 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2017-07-14 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 882 |
| 2017-07-13 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 606 |
| 2017-07-12 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 534 |
| 2017-07-11 | $11.95 | $11.95 | $11.90 | $11.90 | $10.79 | 2,094 |
| 2017-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-07-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 551 |
| 2017-06-30 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 136 |
| 2017-06-29 | $11.95 | $12.00 | $11.95 | $12.00 | $10.88 | 674 |
| 2017-06-28 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 0 |
| 2017-06-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 110 |
| 2017-06-26 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 95,476 |
| 2017-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 882 |
| 2017-06-22 | $11.96 | $11.96 | $11.96 | $11.96 | $10.85 | 0 |
| 2017-06-21 | $11.96 | $11.96 | $11.96 | $11.96 | $10.85 | 220 |
| 2017-06-20 | $12.05 | $12.05 | $11.96 | $11.96 | $10.85 | 2,205 |
| 2017-06-19 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-06-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 8,268 |
| 2017-06-14 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 44,651 |
| 2017-06-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-06-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 2,756 |
| 2017-06-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-06-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 1,543 |
| 2017-06-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 551 |
| 2017-06-06 | $12.15 | $12.15 | $12.10 | $12.10 | $10.98 | 2,130 |
| 2017-06-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 3,969 |
| 2017-06-02 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-06-01 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 1,323 |
| 2017-05-31 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-05-30 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 661 |
| 2017-05-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 2,535 |
| 2017-05-25 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 3,858 |
| 2017-05-24 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 2,756 |
| 2017-05-23 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 1,543 |
| 2017-05-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 4,630 |
| 2017-05-19 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 1,102 |
| 2017-05-18 | $12.15 | $12.15 | $12.10 | $12.15 | $11.02 | 5,310 |
| 2017-05-17 | $12.10 | $12.15 | $12.10 | $12.10 | $10.98 | 7,747 |
| 2017-05-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 1,212 |
| 2017-05-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-05-12 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 55 |
| 2017-05-11 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 20,947 |
| 2017-05-10 | $12.10 | $12.25 | $12.10 | $12.20 | $11.07 | 5,696 |
| 2017-05-09 | $12.10 | $12.15 | $12.10 | $12.15 | $11.02 | 3,823 |
| 2017-05-08 | $12.10 | $12.10 | $12.05 | $12.05 | $10.93 | 7,926 |
| 2017-05-05 | $12.20 | $12.20 | $12.10 | $12.10 | $10.98 | 11,945 |
| 2017-05-04 | $12.05 | $12.10 | $12.05 | $12.10 | $10.98 | 6,590 |
| 2017-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 4,451 |
| 2017-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 1,102 |
| 2017-05-01 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 2 |
| 2017-04-28 | $11.95 | $12.10 | $11.95 | $12.10 | $10.98 | 423 |
| 2017-04-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2017-04-26 | $11.95 | $12.00 | $11.95 | $12.00 | $10.88 | 220 |
| 2017-04-25 | $11.85 | $11.95 | $11.85 | $11.95 | $10.84 | 1,721 |
| 2017-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $10.75 | 1,803 |
| 2017-04-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 7,372 |
| 2017-04-20 | $11.85 | $11.85 | $11.85 | $11.85 | $10.75 | 5,400 |
| 2017-04-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 1 |
| 2017-04-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 0 |
| 2017-04-17 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 2,094 |
| 2017-04-13 | $11.70 | $11.75 | $11.67 | $11.75 | $10.66 | 2,013 |
| 2017-04-12 | $11.70 | $11.75 | $11.70 | $11.74 | $10.65 | 26,993 |
| 2017-04-11 | $11.65 | $11.65 | $11.65 | $11.65 | $10.57 | 30,208 |
| 2017-04-10 | $11.65 | $11.65 | $11.65 | $11.65 | $10.57 | 5,181 |
| 2017-04-07 | $11.73 | $11.73 | $11.73 | $11.73 | $10.64 | 2,277 |
| 2017-04-06 | $11.55 | $11.55 | $11.55 | $11.55 | $10.48 | 115 |
| 2017-04-05 | $11.65 | $11.70 | $11.55 | $11.70 | $10.61 | 2,442 |
| 2017-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $10.57 | 63 |
| 2017-04-03 | $11.60 | $11.65 | $11.60 | $11.65 | $10.57 | 9,871 |
| 2017-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 37 |
| 2017-03-30 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 882 |
| 2017-03-29 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 6,615 |
| 2017-03-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 14,553 |
| 2017-03-27 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 2,535 |
| 2017-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 0 |
| 2017-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 17 |
| 2017-03-22 | $11.65 | $11.65 | $11.60 | $11.60 | $10.52 | 1,385 |
| 2017-03-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 1,102 |
| 2017-03-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 114 |
| 2017-03-17 | $11.65 | $11.85 | $11.65 | $11.85 | $10.75 | 747 |
| 2017-03-16 | $11.75 | $11.75 | $11.65 | $11.65 | $10.57 | 3,660 |
| 2017-03-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2017-03-14 | $11.80 | $11.90 | $11.75 | $11.90 | $10.79 | 1,323 |
| 2017-03-13 | $11.80 | $11.85 | $11.80 | $11.85 | $10.75 | 1,137 |
| 2017-03-10 | $11.70 | $11.75 | $11.65 | $11.70 | $10.61 | 13,301 |
| 2017-03-09 | $11.80 | $11.80 | $11.65 | $11.65 | $10.57 | 4,961 |
| 2017-03-08 | $11.65 | $11.80 | $11.65 | $11.80 | $10.70 | 3,417 |
| 2017-03-07 | $11.50 | $11.75 | $11.50 | $11.75 | $10.66 | 4,790 |
| 2017-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 882 |
| 2017-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 0 |
| 2017-03-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 992 |
| 2017-03-01 | $11.85 | $11.85 | $11.61 | $11.70 | $10.61 | 6,420 |
| 2017-02-28 | $11.85 | $11.85 | $11.85 | $11.85 | $10.75 | 343 |
| 2017-02-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 121 |
| 2017-02-24 | $11.80 | $11.80 | $11.55 | $11.55 | $10.48 | 10,804 |
| 2017-02-23 | $12.15 | $12.18 | $12.00 | $12.15 | $10.60 | 14,559 |
| 2017-02-22 | $12.00 | $12.15 | $12.00 | $12.00 | $10.47 | 4,743 |
| 2017-02-21 | $12.15 | $12.30 | $12.01 | $12.15 | $10.60 | 22,901 |
| 2017-02-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.64 | 0 |
| 2017-02-16 | $12.10 | $12.20 | $12.05 | $12.20 | $10.64 | 1,266 |
| 2017-02-15 | $12.00 | $12.10 | $12.00 | $12.10 | $10.55 | 9,128 |
| 2017-02-14 | $12.00 | $12.00 | $11.95 | $12.00 | $10.47 | 9,637 |
| 2017-02-13 | $12.05 | $12.15 | $12.00 | $12.00 | $10.47 | 4,149 |
| 2017-02-10 | $12.00 | $12.00 | $11.90 | $11.90 | $10.38 | 2,442 |
| 2017-02-09 | $11.98 | $12.05 | $11.98 | $12.01 | $10.47 | 30,561 |
| 2017-02-08 | $12.10 | $12.10 | $11.98 | $11.98 | $10.45 | 4,208 |
| 2017-02-07 | $12.11 | $12.11 | $12.11 | $12.11 | $10.56 | 74 |
| 2017-02-06 | $12.16 | $12.16 | $12.10 | $12.11 | $10.56 | 4,148 |
| 2017-02-03 | $12.18 | $12.18 | $12.18 | $12.18 | $10.62 | 1,732 |
| 2017-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $10.64 | 0 |
| 2017-02-01 | $12.40 | $12.40 | $12.20 | $12.20 | $10.64 | 3,373 |
| 2017-01-31 | $12.44 | $12.60 | $12.41 | $12.41 | $10.82 | 5,330 |
| 2017-01-30 | $12.43 | $12.45 | $12.43 | $12.44 | $10.85 | 9,560 |
| 2017-01-27 | $12.37 | $12.41 | $12.37 | $12.41 | $10.82 | 802 |
| 2017-01-26 | $12.34 | $12.34 | $12.34 | $12.34 | $10.77 | 228 |
| 2017-01-25 | $12.33 | $12.33 | $12.33 | $12.33 | $10.75 | 3,027 |
| 2017-01-24 | $12.20 | $12.46 | $12.20 | $12.34 | $10.76 | 24,416 |
| 2017-01-23 | $11.76 | $12.21 | $11.76 | $12.10 | $10.55 | 23,725 |
| 2017-01-20 | $11.60 | $11.85 | $11.60 | $11.85 | $10.33 | 38,980 |
| 2017-01-19 | $11.45 | $11.60 | $11.45 | $11.59 | $10.11 | 42,784 |
| 2017-01-18 | $11.20 | $11.40 | $11.20 | $11.40 | $9.94 | 14,025 |
| 2017-01-17 | $11.12 | $11.20 | $11.12 | $11.20 | $9.77 | 12,440 |
| 2017-01-13 | $10.95 | $11.10 | $10.89 | $11.02 | $9.61 | 13,977 |
| 2017-01-12 | $10.86 | $10.86 | $10.86 | $10.86 | $9.47 | 10,984 |
| 2017-01-11 | $10.40 | $10.90 | $10.40 | $10.86 | $9.47 | 48,889 |
| 2017-01-10 | $10.31 | $10.45 | $10.31 | $10.40 | $9.07 | 687 |
| 2017-01-09 | $10.13 | $10.35 | $10.13 | $10.31 | $8.99 | 9,000 |
| 2017-01-06 | $9.93 | $10.20 | $9.93 | $10.13 | $8.83 | 22,430 |
| 2017-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $8.63 | 3,898 |
| 2017-01-04 | $9.65 | $9.90 | $9.65 | $9.90 | $8.63 | 12,436 |
| 2017-01-03 | $9.60 | $9.60 | $9.60 | $9.60 | $8.37 | 2,937 |
| 2016-12-30 | $9.55 | $9.60 | $9.55 | $9.60 | $8.37 | 5,733 |
| 2016-12-29 | $9.65 | $9.65 | $9.55 | $9.55 | $8.33 | 4,854 |
| 2016-12-28 | $9.65 | $9.65 | $9.65 | $9.65 | $8.42 | 0 |
| 2016-12-27 | $9.65 | $9.65 | $9.60 | $9.65 | $8.42 | 3,927 |
| 2016-12-23 | $9.65 | $9.65 | $9.65 | $9.65 | $8.42 | 1,242 |
| 2016-12-22 | $9.65 | $9.70 | $9.65 | $9.70 | $8.46 | 5,978 |
| 2016-12-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.37 | 2,052 |
| 2016-12-20 | $9.64 | $9.64 | $9.60 | $9.60 | $8.37 | 1,020 |
| 2016-12-19 | $9.59 | $9.64 | $9.59 | $9.64 | $8.41 | 4,324 |
| 2016-12-16 | $9.59 | $9.59 | $9.59 | $9.59 | $8.36 | 229 |
| 2016-12-15 | $9.45 | $9.57 | $9.45 | $9.57 | $8.35 | 1,036 |
| 2016-12-14 | $9.55 | $9.63 | $9.45 | $9.45 | $8.24 | 4,643 |
| 2016-12-13 | $9.41 | $9.50 | $9.41 | $9.48 | $8.27 | 11,956 |
| 2016-12-12 | $9.37 | $9.40 | $9.37 | $9.40 | $8.20 | 2,923 |
| 2016-12-09 | $9.20 | $9.50 | $9.20 | $9.36 | $8.16 | 8,654 |
| 2016-12-08 | $9.15 | $9.23 | $9.15 | $9.23 | $8.05 | 18,605 |
| 2016-12-07 | $8.90 | $9.10 | $8.85 | $9.10 | $7.94 | 28,088 |
| 2016-12-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.72 | 9 |
| 2016-12-05 | $8.85 | $8.90 | $8.81 | $8.85 | $7.72 | 3,095 |
| 2016-12-02 | $8.80 | $8.81 | $8.80 | $8.81 | $7.68 | 14,486 |
| 2016-12-01 | $8.75 | $8.95 | $8.75 | $8.80 | $7.67 | 13,149 |
| 2016-11-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.63 | 131 |
| 2016-11-29 | $8.65 | $8.65 | $8.65 | $8.65 | $7.54 | 0 |
| 2016-11-28 | $8.65 | $8.67 | $8.62 | $8.65 | $7.54 | 3,651 |
| 2016-11-25 | $8.61 | $8.61 | $8.61 | $8.61 | $7.51 | 114 |
| 2016-11-23 | $8.59 | $8.60 | $8.59 | $8.60 | $7.50 | 11,629 |
| 2016-11-22 | $8.50 | $8.55 | $8.37 | $8.55 | $7.46 | 2,871 |
| 2016-11-21 | $8.44 | $8.54 | $8.44 | $8.50 | $7.41 | 10,482 |
| 2016-11-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.33 | 3 |
| 2016-11-17 | $8.32 | $8.40 | $8.30 | $8.40 | $7.33 | 21,238 |
| 2016-11-16 | $8.25 | $8.34 | $8.20 | $8.30 | $7.24 | 7,276 |
| 2016-11-15 | $8.18 | $8.20 | $8.18 | $8.20 | $7.15 | 630 |
| 2016-11-14 | $8.20 | $8.25 | $8.17 | $8.21 | $7.16 | 17,997 |
| 2016-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2016-11-10 | $8.13 | $8.25 | $8.13 | $8.25 | $7.20 | 16,653 |
| 2016-11-09 | $8.12 | $8.13 | $8.11 | $8.12 | $7.08 | 3,669 |
| 2016-11-08 | $8.11 | $8.13 | $8.11 | $8.11 | $7.07 | 11,832 |
| 2016-11-07 | $8.12 | $8.12 | $8.11 | $8.11 | $7.07 | 2,981 |
| 2016-11-04 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-11-03 | $8.12 | $8.12 | $8.11 | $8.11 | $7.07 | 3,611 |
| 2016-11-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-11-01 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-10-31 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-10-28 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-10-27 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 496 |
| 2016-10-26 | $8.11 | $8.12 | $8.11 | $8.12 | $7.08 | 1,490 |
| 2016-10-25 | $8.14 | $8.14 | $8.11 | $8.11 | $7.07 | 2,637 |
| 2016-10-24 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 0 |
| 2016-10-21 | $8.11 | $8.13 | $8.11 | $8.11 | $7.07 | 914 |
| 2016-10-20 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 48 |
| 2016-10-19 | $8.11 | $8.11 | $8.11 | $8.11 | $7.07 | 381 |
| 2016-10-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-10-17 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 3,439 |
| 2016-10-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-10-13 | $8.14 | $8.14 | $8.10 | $8.10 | $7.06 | 3,481 |
| 2016-10-12 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 1,513 |
| 2016-10-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 497 |
| 2016-10-10 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 13 |
| 2016-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 389 |
| 2016-10-05 | $8.10 | $8.10 | $8.05 | $8.05 | $7.02 | 17,602 |
| 2016-10-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.07 | 412 |
| 2016-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 8,701 |
| 2016-09-30 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 0 |
| 2016-09-29 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 0 |
| 2016-09-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 1,490 |
| 2016-09-27 | $8.14 | $8.14 | $8.14 | $8.14 | $7.10 | 150 |
| 2016-09-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.07 | 608 |
| 2016-09-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-09-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-09-21 | $8.07 | $8.10 | $8.07 | $8.10 | $7.06 | 2,892 |
| 2016-09-20 | $8.06 | $8.07 | $8.06 | $8.07 | $7.04 | 2,621 |
| 2016-09-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 302 |
| 2016-09-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 2,888 |
| 2016-09-15 | $8.06 | $8.06 | $8.05 | $8.05 | $7.02 | 1,456 |
| 2016-09-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 2,840 |
| 2016-09-13 | $8.09 | $8.09 | $8.09 | $8.09 | $7.06 | 114 |
| 2016-09-12 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2016-09-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2016-09-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 130 |
| 2016-09-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2016-09-06 | $8.09 | $8.09 | $8.05 | $8.05 | $7.02 | 6,802 |
| 2016-09-02 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 0 |
| 2016-09-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 4,014 |
| 2016-08-31 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 0 |
| 2016-08-30 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 2,981 |
| 2016-08-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 68 |
| 2016-08-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 1,146 |
| 2016-08-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 2,637 |
| 2016-08-24 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 2,117 |
| 2016-08-23 | $8.03 | $8.03 | $8.03 | $8.03 | $7.00 | 971 |
| 2016-08-22 | $8.03 | $8.03 | $8.03 | $8.03 | $7.00 | 0 |
| 2016-08-19 | $8.03 | $8.03 | $8.03 | $8.03 | $7.00 | 1,146 |
| 2016-08-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2016-08-17 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2016-08-16 | $8.05 | $8.05 | $8.02 | $8.05 | $7.02 | 4,245 |
| 2016-08-15 | $8.03 | $8.05 | $8.03 | $8.05 | $7.02 | 6,043 |
| 2016-08-12 | $8.06 | $8.06 | $8.03 | $8.03 | $7.00 | 4,744 |
| 2016-08-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 296 |
| 2016-08-10 | $8.06 | $8.06 | $8.06 | $8.06 | $7.03 | 1,146 |
| 2016-08-09 | $8.06 | $8.06 | $8.06 | $8.06 | $7.03 | 0 |
| 2016-08-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.03 | 229 |
| 2016-08-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.03 | 1,246 |
| 2016-08-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.03 | 229 |
| 2016-08-03 | $8.03 | $8.05 | $8.02 | $8.05 | $7.02 | 12,899 |
| 2016-08-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.01 | 0 |
| 2016-08-01 | $8.05 | $8.05 | $8.04 | $8.04 | $7.01 | 2,293 |
| 2016-07-29 | $7.98 | $8.10 | $7.98 | $8.05 | $7.02 | 23,341 |
| 2016-07-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2016-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2016-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 2,974 |
| 2016-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2016-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 826 |
| 2016-07-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2016-07-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 2,866 |
| 2016-07-19 | $8.04 | $8.08 | $8.04 | $8.08 | $7.05 | 25,972 |
| 2016-07-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2016-07-15 | $7.94 | $8.00 | $7.94 | $8.00 | $6.98 | 8,965 |
| 2016-07-14 | $7.90 | $7.91 | $7.90 | $7.91 | $6.90 | 1,653 |
| 2016-07-13 | $7.91 | $7.91 | $7.91 | $7.91 | $6.90 | 0 |
| 2016-07-12 | $7.95 | $7.95 | $7.90 | $7.91 | $6.90 | 37,125 |
| 2016-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $6.93 | 2,348 |
| 2016-07-08 | $7.92 | $7.95 | $7.90 | $7.90 | $6.89 | 16,849 |
| 2016-07-07 | $7.86 | $7.86 | $7.86 | $7.86 | $6.86 | 0 |
| 2016-07-06 | $7.86 | $7.86 | $7.86 | $7.86 | $6.86 | 0 |
| 2016-07-05 | $7.86 | $7.86 | $7.86 | $7.86 | $6.86 | 0 |
| 2016-07-01 | $7.86 | $7.86 | $7.86 | $7.86 | $6.86 | 4,586 |
| 2016-06-30 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 9,402 |
| 2016-06-29 | $7.91 | $7.93 | $7.91 | $7.93 | $6.92 | 1,691 |
| 2016-06-28 | $7.89 | $7.89 | $7.89 | $7.89 | $6.88 | 0 |
| 2016-06-27 | $7.89 | $7.89 | $7.89 | $7.89 | $6.88 | 0 |
| 2016-06-24 | $7.91 | $7.91 | $7.89 | $7.89 | $6.88 | 9,234 |
| 2016-06-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 1,565 |
| 2016-06-22 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-06-21 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-06-20 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 1,770 |
| 2016-06-17 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 1,154 |
| 2016-06-16 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-06-15 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 1 |
| 2016-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 1,633 |
| 2016-06-13 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-06-10 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 91 |
| 2016-06-09 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 2,543 |
| 2016-06-08 | $7.92 | $7.92 | $7.92 | $7.92 | $6.91 | 2,178 |
| 2016-06-07 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-06-06 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 3,579 |
| 2016-06-03 | $7.87 | $7.88 | $7.87 | $7.88 | $6.87 | 11,446 |
| 2016-06-02 | $7.89 | $7.90 | $7.89 | $7.90 | $6.89 | 6,040 |
| 2016-06-01 | $7.90 | $7.90 | $7.87 | $7.87 | $6.86 | 10,289 |
| 2016-05-31 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-27 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-26 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 490 |
| 2016-05-25 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 14,413 |
| 2016-05-24 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 2,293 |
| 2016-05-20 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-19 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-18 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-05-17 | $7.85 | $7.90 | $7.85 | $7.90 | $6.89 | 14,357 |
| 2016-05-16 | $7.82 | $7.82 | $7.82 | $7.82 | $6.82 | 10,428 |
| 2016-05-13 | $7.83 | $7.83 | $7.83 | $7.83 | $6.83 | 0 |
| 2016-05-12 | $7.81 | $7.83 | $7.81 | $7.83 | $6.83 | 853 |
| 2016-05-11 | $7.81 | $7.81 | $7.81 | $7.81 | $6.81 | 0 |
| 2016-05-10 | $7.81 | $7.81 | $7.81 | $7.81 | $6.81 | 18,107 |
| 2016-05-09 | $7.81 | $7.81 | $7.81 | $7.81 | $6.81 | 9,203 |
| 2016-05-06 | $7.85 | $7.85 | $7.85 | $7.85 | $6.85 | 4,010 |
| 2016-05-05 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 1,719 |
| 2016-05-04 | $7.80 | $7.85 | $7.80 | $7.85 | $6.85 | 612 |
| 2016-05-03 | $7.78 | $7.78 | $7.75 | $7.75 | $6.76 | 5,847 |
| 2016-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $6.74 | 4,586 |
| 2016-04-29 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 917 |
| 2016-04-28 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 5 |
| 2016-04-27 | $7.70 | $7.75 | $7.70 | $7.75 | $6.76 | 917 |
| 2016-04-26 | $7.68 | $7.68 | $7.68 | $7.68 | $6.70 | 1,314 |
| 2016-04-25 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 68 |
| 2016-04-22 | $7.68 | $7.72 | $7.68 | $7.72 | $6.73 | 8,516 |
| 2016-04-21 | $7.70 | $7.70 | $7.70 | $7.70 | $6.72 | 0 |
| 2016-04-20 | $7.70 | $7.70 | $7.70 | $7.70 | $6.72 | 0 |
| 2016-04-19 | $7.70 | $7.70 | $7.70 | $7.70 | $6.72 | 2,318 |
| 2016-04-18 | $7.71 | $7.71 | $7.70 | $7.70 | $6.72 | 2,293 |
| 2016-04-15 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 3,444 |
| 2016-04-14 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 2,293 |
| 2016-04-13 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 0 |
| 2016-04-12 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 0 |
| 2016-04-11 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 8 |
| 2016-04-08 | $7.73 | $7.73 | $7.70 | $7.72 | $6.73 | 9,394 |
| 2016-04-07 | $7.73 | $7.73 | $7.70 | $7.70 | $6.72 | 426 |
| 2016-04-06 | $7.71 | $7.72 | $7.65 | $7.70 | $6.72 | 5,321 |
| 2016-04-05 | $7.75 | $7.75 | $7.71 | $7.75 | $6.76 | 2,222 |
| 2016-04-04 | $7.71 | $7.75 | $7.71 | $7.75 | $6.76 | 2,636 |
| 2016-04-01 | $7.72 | $7.73 | $7.65 | $7.73 | $6.74 | 10,982 |
| 2016-03-31 | $7.74 | $7.74 | $7.72 | $7.72 | $6.73 | 2,819 |
| 2016-03-30 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 115 |
| 2016-03-29 | $7.79 | $7.79 | $7.79 | $7.79 | $6.79 | 283 |
| 2016-03-28 | $7.76 | $7.77 | $7.72 | $7.72 | $6.73 | 6,344 |
| 2016-03-24 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 1,819 |
| 2016-03-23 | $7.77 | $7.77 | $7.77 | $7.77 | $6.78 | 1,146 |
| 2016-03-22 | $7.70 | $7.70 | $7.70 | $7.70 | $6.72 | 1,570 |
| 2016-03-21 | $7.70 | $7.70 | $7.68 | $7.68 | $6.70 | 6,876 |
| 2016-03-18 | $7.72 | $7.72 | $7.70 | $7.70 | $6.72 | 13,951 |
| 2016-03-17 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 114 |
| 2016-03-16 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 110 |
| 2016-03-15 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 206 |
| 2016-03-14 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 0 |
| 2016-03-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 1,719 |
| 2016-03-10 | $7.76 | $7.76 | $7.76 | $7.76 | $6.77 | 0 |
| 2016-03-09 | $7.76 | $7.76 | $7.76 | $7.76 | $6.77 | 178 |
| 2016-03-08 | $7.76 | $7.76 | $7.76 | $7.76 | $6.77 | 0 |
| 2016-03-07 | $7.90 | $7.90 | $7.76 | $7.76 | $6.77 | 8,699 |
| 2016-03-04 | $7.90 | $7.93 | $7.90 | $7.90 | $6.89 | 7,798 |
| 2016-03-03 | $7.90 | $7.93 | $7.90 | $7.90 | $6.89 | 6,879 |
| 2016-03-02 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 0 |
| 2016-03-01 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 659 |
| 2016-02-29 | $7.95 | $7.95 | $7.91 | $7.92 | $6.91 | 3,095 |
| 2016-02-26 | $7.86 | $7.95 | $7.86 | $7.95 | $6.93 | 63,108 |
| 2016-02-25 | $8.18 | $8.18 | $8.18 | $8.18 | $7.13 | 0 |
| 2016-02-24 | $8.18 | $8.18 | $8.18 | $8.18 | $7.13 | 1,002 |
| 2016-02-23 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2016-02-22 | $8.15 | $8.19 | $8.15 | $8.19 | $7.14 | 1,805 |
| 2016-02-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 4,586 |
| 2016-02-18 | $8.15 | $8.15 | $8.13 | $8.13 | $7.09 | 229 |
| 2016-02-17 | $8.13 | $8.13 | $8.13 | $8.13 | $7.09 | 0 |
| 2016-02-16 | $8.13 | $8.13 | $8.13 | $8.13 | $7.09 | 17 |
| 2016-02-12 | $8.15 | $8.15 | $8.13 | $8.13 | $7.09 | 13,004 |
| 2016-02-11 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2016-02-10 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 13 |
| 2016-02-09 | $8.15 | $8.19 | $8.15 | $8.19 | $7.14 | 2,192 |
| 2016-02-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2016-02-05 | $8.17 | $8.17 | $8.15 | $8.15 | $7.11 | 1,554 |
| 2016-02-04 | $8.17 | $8.17 | $8.17 | $8.17 | $7.13 | 0 |
| 2016-02-03 | $8.19 | $8.19 | $8.15 | $8.17 | $7.13 | 5,293 |
| 2016-02-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2016-02-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2016-01-29 | $8.15 | $8.15 | $8.13 | $8.15 | $7.11 | 46,603 |
| 2016-01-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2016-01-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 573 |
| 2016-01-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.07 | 302 |
| 2016-01-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2016-01-22 | $8.15 | $8.15 | $8.10 | $8.10 | $7.06 | 1,146 |
| 2016-01-21 | $8.15 | $8.15 | $8.06 | $8.06 | $7.03 | 29,816 |
| 2016-01-20 | $8.19 | $8.19 | $8.18 | $8.18 | $7.13 | 5,767 |
| 2016-01-19 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 368 |
| 2016-01-15 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2016-01-14 | $8.20 | $8.20 | $8.19 | $8.19 | $7.14 | 882 |
| 2016-01-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.16 | 5,733 |
| 2016-01-12 | $8.21 | $8.21 | $8.21 | $8.21 | $7.16 | 0 |
| 2016-01-11 | $8.21 | $8.21 | $8.21 | $8.21 | $7.16 | 1,031 |
| 2016-01-08 | $8.21 | $8.21 | $8.21 | $8.21 | $7.16 | 0 |
| 2016-01-07 | $8.23 | $8.23 | $8.21 | $8.21 | $7.16 | 573 |
| 2016-01-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.18 | 229 |
| 2016-01-05 | $8.21 | $8.21 | $8.21 | $8.21 | $7.16 | 5,733 |
| 2016-01-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 4,620 |
| 2015-12-31 | $8.15 | $8.19 | $8.15 | $8.19 | $7.14 | 2,115 |
| 2015-12-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2015-12-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 98 |
| 2015-12-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2015-12-24 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 2,293 |
| 2015-12-23 | $8.15 | $8.19 | $8.15 | $8.15 | $7.11 | 13,415 |
| 2015-12-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 171 |
| 2015-12-21 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 4,242 |
| 2015-12-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 127 |
| 2015-12-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 3,724 |
| 2015-12-16 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2015-12-15 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2015-12-14 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2015-12-11 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 0 |
| 2015-12-10 | $8.19 | $8.19 | $8.19 | $8.19 | $7.14 | 458 |
| 2015-12-09 | $8.12 | $8.12 | $8.10 | $8.10 | $7.06 | 4,127 |
| 2015-12-08 | $8.12 | $8.12 | $8.12 | $8.12 | $7.08 | 0 |
| 2015-12-07 | $8.12 | $8.12 | $8.12 | $8.12 | $7.08 | 687 |
| 2015-12-04 | $8.11 | $8.12 | $8.10 | $8.10 | $7.06 | 1,898 |
| 2015-12-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2015-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 5,517 |
| 2015-12-01 | $8.10 | $8.15 | $8.10 | $8.10 | $7.06 | 10,778 |
| 2015-11-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2015-11-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 0 |
| 2015-11-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 553 |
| 2015-11-24 | $8.08 | $8.08 | $8.08 | $8.08 | $7.05 | 0 |
| 2015-11-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.05 | 573 |
| 2015-11-20 | $8.08 | $8.09 | $8.08 | $8.09 | $7.06 | 1,261 |
| 2015-11-19 | $8.05 | $8.05 | $8.00 | $8.00 | $6.98 | 2,866 |
| 2015-11-18 | $8.05 | $8.09 | $8.05 | $8.05 | $7.02 | 3,267 |
| 2015-11-17 | $8.05 | $8.05 | $8.01 | $8.01 | $6.99 | 458 |
| 2015-11-16 | $8.01 | $8.05 | $8.01 | $8.05 | $7.02 | 412 |
| 2015-11-13 | $8.04 | $8.04 | $8.04 | $8.04 | $7.01 | 114 |
| 2015-11-12 | $8.01 | $8.01 | $8.01 | $8.01 | $6.99 | 8,778 |
| 2015-11-11 | $8.05 | $8.06 | $8.05 | $8.05 | $7.02 | 16,756 |
| 2015-11-10 | $8.07 | $8.07 | $8.05 | $8.05 | $7.02 | 2,407 |
| 2015-11-09 | $8.15 | $8.15 | $8.05 | $8.05 | $7.02 | 3,327 |
| 2015-11-06 | $8.06 | $8.15 | $8.05 | $8.15 | $7.11 | 5,804 |
| 2015-11-05 | $8.15 | $8.15 | $8.15 | $8.15 | $7.11 | 0 |
| 2015-11-04 | $8.05 | $8.15 | $8.05 | $8.15 | $7.11 | 11,568 |
| 2015-11-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 72 |
| 2015-11-02 | $8.08 | $8.10 | $8.05 | $8.05 | $7.02 | 7,267 |
| 2015-10-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2015-10-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 14,579 |
| 2015-10-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 1,111 |
| 2015-10-27 | $8.02 | $8.05 | $8.02 | $8.05 | $7.02 | 1,067 |
| 2015-10-26 | $8.05 | $8.05 | $8.04 | $8.04 | $7.01 | 1,261 |
| 2015-10-23 | $8.00 | $8.02 | $8.00 | $8.00 | $6.98 | 1,567 |
| 2015-10-22 | $8.03 | $8.03 | $8.00 | $8.00 | $6.98 | 4,319 |
| 2015-10-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.02 | 0 |
| 2015-10-20 | $8.00 | $8.05 | $8.00 | $8.05 | $7.02 | 3,439 |
| 2015-10-19 | $8.03 | $8.03 | $8.00 | $8.00 | $6.98 | 2,465 |
| 2015-10-16 | $8.00 | $8.05 | $8.00 | $8.05 | $7.02 | 917 |
| 2015-10-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2015-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 458 |
| 2015-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 916 |
| 2015-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 485 |
| 2015-10-09 | $7.99 | $8.00 | $7.97 | $8.00 | $6.98 | 10,571 |
| 2015-10-08 | $7.99 | $7.99 | $7.99 | $7.99 | $6.97 | 65 |
| 2015-10-07 | $7.99 | $7.99 | $7.99 | $7.99 | $6.97 | 523 |
| 2015-10-06 | $7.90 | $7.94 | $7.90 | $7.94 | $6.92 | 9,398 |
| 2015-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 68 |
| 2015-10-02 | $7.99 | $7.99 | $7.90 | $7.90 | $6.89 | 14,103 |
| 2015-10-01 | $7.95 | $7.95 | $7.95 | $7.95 | $6.93 | 0 |
| 2015-09-30 | $7.95 | $7.95 | $7.95 | $7.95 | $6.93 | 11,751 |
| 2015-09-29 | $7.90 | $7.90 | $7.88 | $7.90 | $6.89 | 0 |
| 2015-09-28 | $7.90 | $7.90 | $7.88 | $7.90 | $6.89 | 0 |
| 2015-09-25 | $7.90 | $7.90 | $7.88 | $7.90 | $6.89 | 22,919 |
| 2015-09-24 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 424 |
| 2015-09-23 | $7.90 | $7.91 | $7.90 | $7.90 | $6.89 | 12,497 |
| 2015-09-22 | $7.97 | $7.97 | $7.88 | $7.90 | $6.89 | 21,629 |
| 2015-09-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.93 | 343 |
| 2015-09-18 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 204 |
| 2015-09-17 | $7.90 | $7.90 | $7.90 | $7.90 | $6.89 | 614 |
| 2015-09-16 | $7.82 | $7.85 | $7.82 | $7.85 | $6.85 | 6,420 |
| 2015-09-15 | $7.83 | $7.84 | $7.82 | $7.82 | $6.82 | 2,478 |
| 2015-09-14 | $7.85 | $7.85 | $7.84 | $7.84 | $6.84 | 716 |
| 2015-09-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.76 | 41,283 |
| 2015-09-10 | $7.85 | $7.85 | $7.85 | $7.85 | $6.85 | 28,423 |
| 2015-09-09 | $7.85 | $7.85 | $7.85 | $7.85 | $6.85 | 74 |
| 2015-09-08 | $7.85 | $7.85 | $7.85 | $7.85 | $6.85 | 1,472 |
First Northern Community Bancorp (FNRN) News Headlines
Recent First Northern Community Bancorp (FNRN) News
Similar Companies to First Northern Community Bancorp (FNRN) 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 | -- | -- | -- |