Pinnacle Bank (PBNK) Exchange: OTCQB
Data as of April 25, 2024
$15.50 ($0.00) 0.00%
Pinnacle Bank - Daily Information
Click for more stock information on Pinnacle Bank.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.50 |
| Previous Close | $15.50 |
| High | $15.51 |
| Low | $15.41 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $15.50 |
| Adjusted High | $15.51 |
| Adjusted Low | $15.41 |
About Pinnacle Bank (PBNK)
Pinnacle Bank is a full-service business bank dedicated to providing quality depository and credit services in Santa Clara, San Benito and Monterey counties. The bank focuses on commercial banking services for businesses and nonprofit organizations, offering a variety of products and services that combine the best of personal touch with convenient technology-based delivery. Pinnacle Bank has locations in Campbell, Morgan Hill, Gilroy and Salinas.
Invest in Pinnacle Bank (PBNK)
Historical Stock Data for Pinnacle Bank (PBNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $15.50 | $15.51 | $15.41 | $15.50 | $15.50 | 7,450 |
| 2024-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 10,015 |
| 2024-03-26 | $15.84 | $15.88 | $15.45 | $15.45 | $15.45 | 5,375 |
| 2024-03-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2024-03-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 15 |
| 2024-03-21 | $15.40 | $15.60 | $15.40 | $15.60 | $15.60 | 6,824 |
| 2024-03-20 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 5,700 |
| 2024-03-19 | $15.89 | $15.89 | $15.30 | $15.30 | $15.30 | 275 |
| 2024-03-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,692 |
| 2024-03-15 | $15.30 | $15.50 | $15.30 | $15.30 | $15.30 | 17,608 |
| 2024-03-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2024-03-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 7,947 |
| 2024-03-12 | $15.40 | $15.40 | $15.25 | $15.26 | $15.26 | 7,947 |
| 2024-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 75 |
| 2024-03-06 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 4,100 |
| 2024-03-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2,900 |
| 2024-03-04 | $15.40 | $15.49 | $15.40 | $15.49 | $15.49 | 4,825 |
| 2024-03-01 | $15.45 | $15.45 | $15.40 | $15.40 | $15.40 | 1,500 |
| 2024-02-29 | $15.50 | $15.50 | $15.26 | $15.35 | $15.35 | 29,628 |
| 2024-02-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,500 |
| 2024-02-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 |
| 2024-02-26 | $15.55 | $15.75 | $15.50 | $15.65 | $15.65 | 4,150 |
| 2024-02-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 649 |
| 2024-02-22 | $15.25 | $15.60 | $15.25 | $15.25 | $15.25 | 2,092 |
| 2024-02-21 | $15.25 | $15.75 | $15.25 | $15.25 | $15.25 | 1,200 |
| 2024-02-20 | $15.50 | $15.89 | $15.20 | $15.89 | $15.89 | 1,070 |
| 2024-02-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 7,500 |
| 2024-02-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,000 |
| 2024-02-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-02-13 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 400 |
| 2024-02-12 | $15.85 | $15.85 | $15.75 | $15.76 | $15.76 | 5,227 |
| 2024-02-09 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2024-02-08 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2024-02-07 | $15.79 | $15.79 | $15.75 | $15.76 | $15.76 | 1,900 |
| 2024-02-06 | $16.10 | $16.10 | $16.06 | $16.06 | $16.06 | 500 |
| 2024-02-05 | $16.11 | $16.11 | $16.10 | $16.10 | $16.10 | 400 |
| 2024-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2024-02-01 | $16.50 | $17.49 | $16.10 | $16.10 | $16.10 | 3,697 |
| 2024-01-31 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 3 |
| 2024-01-30 | $15.76 | $16.50 | $15.76 | $16.18 | $16.18 | 28,649 |
| 2024-01-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-01-26 | $16.00 | $16.50 | $15.50 | $15.50 | $15.50 | 2,819 |
| 2024-01-25 | $15.00 | $15.75 | $14.89 | $15.01 | $15.01 | 8,624 |
| 2024-01-24 | $15.16 | $15.16 | $14.66 | $15.00 | $15.00 | 10,132 |
| 2024-01-23 | $14.50 | $15.00 | $14.50 | $15.00 | $15.00 | 5,446 |
| 2024-01-22 | $14.21 | $15.00 | $14.21 | $15.00 | $15.00 | 3,343 |
| 2024-01-19 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1 |
| 2024-01-18 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 409 |
| 2024-01-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 100 |
| 2024-01-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2024-01-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 101 |
| 2024-01-11 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 2,750 |
| 2024-01-10 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 110 |
| 2024-01-09 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 121 |
| 2024-01-08 | $14.21 | $14.39 | $14.21 | $14.39 | $14.39 | 6,050 |
| 2024-01-05 | $14.49 | $14.49 | $14.21 | $14.21 | $14.21 | 908 |
| 2024-01-04 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 13,000 |
| 2024-01-03 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 143 |
| 2024-01-02 | $14.20 | $14.40 | $14.20 | $14.40 | $14.40 | 443 |
| 2023-12-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-12-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-12-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 400 |
| 2023-12-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-12-22 | $14.25 | $14.25 | $14.17 | $14.17 | $14.17 | 400 |
| 2023-12-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 330 |
| 2023-12-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 17,400 |
| 2023-12-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-12-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-12-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 9,020 |
| 2023-12-14 | $14.14 | $14.17 | $14.14 | $14.17 | $14.17 | 2,303 |
| 2023-12-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,730 |
| 2023-12-12 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 9,200 |
| 2023-12-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 8,052 |
| 2023-12-08 | $13.87 | $13.95 | $13.87 | $13.87 | $13.87 | 11,185 |
| 2023-12-07 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 2,100 |
| 2023-12-06 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 3,285 |
| 2023-12-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 15 |
| 2023-12-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 6 |
| 2023-12-01 | $13.81 | $13.90 | $13.81 | $13.90 | $13.90 | 32,130 |
| 2023-11-30 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-29 | $13.81 | $13.85 | $13.81 | $13.81 | $13.81 | 13,260 |
| 2023-11-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-27 | $13.81 | $14.05 | $13.81 | $14.00 | $14.00 | 29,365 |
| 2023-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-11-22 | $13.90 | $14.05 | $13.90 | $14.05 | $14.05 | 7,520 |
| 2023-11-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 320 |
| 2023-11-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-11-17 | $13.90 | $13.90 | $13.60 | $13.60 | $13.60 | 600 |
| 2023-11-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-11-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 6,716 |
| 2023-11-14 | $13.75 | $13.75 | $13.61 | $13.61 | $13.61 | 2,850 |
| 2023-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-11-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2023-11-09 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 7,270 |
| 2023-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 40,070 |
| 2023-11-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 500 |
| 2023-11-06 | $13.55 | $13.60 | $13.55 | $13.60 | $13.60 | 2,511 |
| 2023-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 |
| 2023-11-02 | $13.35 | $13.55 | $13.35 | $13.50 | $13.50 | 6,100 |
| 2023-11-01 | $13.40 | $13.85 | $13.40 | $13.85 | $13.85 | 2,405 |
| 2023-10-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-10-30 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 700 |
| 2023-10-27 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 390 |
| 2023-10-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 210 |
| 2023-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2023-10-24 | $13.25 | $13.25 | $12.85 | $13.00 | $13.00 | 3,262 |
| 2023-10-23 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 200 |
| 2023-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3 |
| 2023-10-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 14 |
| 2023-10-13 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 295 |
| 2023-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 121 |
| 2023-10-11 | $13.30 | $13.30 | $13.25 | $13.25 | $13.25 | 885 |
| 2023-10-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 16 |
| 2023-10-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,111 |
| 2023-09-29 | $13.25 | $13.70 | $13.25 | $13.65 | $13.65 | 3,600 |
| 2023-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-09-27 | $13.31 | $13.31 | $13.05 | $13.05 | $13.05 | 11,685 |
| 2023-09-26 | $13.55 | $13.55 | $13.00 | $13.00 | $13.00 | 26,013 |
| 2023-09-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,675 |
| 2023-09-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 650 |
| 2023-09-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-07 | $13.75 | $13.78 | $13.75 | $13.75 | $13.75 | 890 |
| 2023-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 230 |
| 2023-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 3,000 |
| 2023-09-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2023-08-31 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 805 |
| 2023-08-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 129 |
| 2023-08-29 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 1,174 |
| 2023-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-08-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 127 |
| 2023-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2023-08-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-08-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,334 |
| 2023-08-21 | $13.64 | $13.89 | $13.62 | $13.89 | $13.89 | 14,332 |
| 2023-08-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2023-08-17 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2023-08-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1,000 |
| 2023-08-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 600 |
| 2023-08-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 750 |
| 2023-08-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 10,200 |
| 2023-08-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-08-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 20,000 |
| 2023-08-03 | $13.66 | $13.73 | $13.66 | $13.66 | $13.66 | 35,652 |
| 2023-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,795 |
| 2023-08-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,500 |
| 2023-07-31 | $13.75 | $13.75 | $13.68 | $13.68 | $13.68 | 200 |
| 2023-07-28 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 1,300 |
| 2023-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-07-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-24 | $12.58 | $13.25 | $12.58 | $13.25 | $13.25 | 3,180 |
| 2023-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,171 |
| 2023-07-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2023-07-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-07-18 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 3,444 |
| 2023-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2023-07-14 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 200 |
| 2023-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2023-07-12 | $11.71 | $12.00 | $11.71 | $11.85 | $11.85 | 1,200 |
| 2023-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2023-07-10 | $12.00 | $12.00 | $11.71 | $12.00 | $12.00 | 1,241 |
| 2023-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 28 |
| 2023-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2023-07-03 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 2,491 |
| 2023-06-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-06-29 | $11.75 | $11.88 | $11.75 | $11.88 | $11.88 | 1,000 |
| 2023-06-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2023-06-27 | $11.50 | $11.74 | $11.50 | $11.74 | $11.74 | 10,700 |
| 2023-06-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 122 |
| 2023-06-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-06-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-06-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-06-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,111 |
| 2023-06-16 | $11.15 | $11.34 | $11.15 | $11.34 | $11.34 | 489 |
| 2023-06-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2023-06-14 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 1,970 |
| 2023-06-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2023-06-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 12,900 |
| 2023-06-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 330 |
| 2023-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-06-07 | $11.21 | $11.40 | $11.21 | $11.40 | $11.40 | 1,330 |
| 2023-06-06 | $11.25 | $11.30 | $11.21 | $11.21 | $11.21 | 9,600 |
| 2023-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,500 |
| 2023-06-02 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 5,350 |
| 2023-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 674 |
| 2023-05-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,800 |
| 2023-05-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,800 |
| 2023-05-24 | $10.75 | $10.76 | $10.75 | $10.75 | $10.75 | 4,300 |
| 2023-05-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-05-22 | $10.75 | $10.75 | $10.55 | $10.70 | $10.70 | 5,535 |
| 2023-05-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-05-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,751 |
| 2023-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 110 |
| 2023-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 640 |
| 2023-05-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-05-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-05-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 9 |
| 2023-05-05 | $10.45 | $10.45 | $10.10 | $10.11 | $10.11 | 5,868 |
| 2023-05-04 | $10.00 | $10.00 | $9.01 | $10.00 | $10.00 | 9,697 |
| 2023-05-03 | $11.35 | $11.35 | $11.00 | $11.00 | $11.00 | 4,126 |
| 2023-05-02 | $11.46 | $11.46 | $11.29 | $11.29 | $11.29 | 3,400 |
| 2023-05-01 | $11.75 | $11.75 | $11.35 | $11.35 | $11.35 | 3,050 |
| 2023-04-28 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 600 |
| 2023-04-27 | $11.70 | $11.70 | $11.58 | $11.70 | $11.70 | 388 |
| 2023-04-26 | $11.60 | $11.68 | $11.60 | $11.68 | $11.68 | 300 |
| 2023-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
| 2023-04-24 | $11.65 | $11.65 | $11.63 | $11.63 | $11.63 | 30,000 |
| 2023-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 254 |
| 2023-04-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 90 |
| 2023-04-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 480 |
| 2023-04-18 | $11.70 | $11.70 | $11.30 | $11.70 | $11.70 | 5,807 |
| 2023-04-17 | $11.45 | $11.46 | $11.30 | $11.40 | $11.40 | 21,816 |
| 2023-04-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 200 |
| 2023-04-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 123 |
| 2023-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 380 |
| 2023-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-04-03 | $12.12 | $12.12 | $11.01 | $11.26 | $11.26 | 13,687 |
| 2023-03-31 | $12.30 | $12.35 | $11.86 | $12.17 | $12.17 | 5,946 |
| 2023-03-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2023-03-29 | $12.34 | $12.34 | $12.22 | $12.34 | $12.34 | 1,200 |
| 2023-03-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-03-27 | $12.20 | $12.35 | $11.85 | $12.25 | $12.25 | 10,826 |
| 2023-03-24 | $12.80 | $12.80 | $12.05 | $12.50 | $12.50 | 2,850 |
| 2023-03-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-03-22 | $13.05 | $13.05 | $12.85 | $12.85 | $12.85 | 250 |
| 2023-03-21 | $13.10 | $13.55 | $13.10 | $13.55 | $13.55 | 13,670 |
| 2023-03-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 500 |
| 2023-03-16 | $13.90 | $13.90 | $13.10 | $13.10 | $13.10 | 3,735 |
| 2023-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-14 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 8,250 |
| 2023-03-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2023-03-10 | $14.24 | $14.24 | $13.70 | $13.70 | $13.70 | 5,450 |
| 2023-03-09 | $14.40 | $14.40 | $14.15 | $14.15 | $14.15 | 490 |
| 2023-03-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-03-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-03-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3,515 |
| 2023-03-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-03-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-03-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-02-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2,750 |
| 2023-02-27 | $14.50 | $14.50 | $14.40 | $14.50 | $14.50 | 25,000 |
| 2023-02-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 700 |
| 2023-02-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-02-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-02-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 140 |
| 2023-02-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-02-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-02-15 | $14.35 | $14.45 | $14.35 | $14.45 | $14.45 | 301 |
| 2023-02-14 | $14.39 | $14.45 | $14.39 | $14.45 | $14.45 | 400 |
| 2023-02-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-02-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 20,000 |
| 2023-02-09 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2023-02-08 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2023-02-07 | $14.25 | $14.39 | $14.25 | $14.39 | $14.39 | 600 |
| 2023-02-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 650 |
| 2023-02-03 | $13.95 | $14.10 | $13.81 | $14.00 | $14.00 | 12,081 |
| 2023-02-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5,800 |
| 2023-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5,800 |
| 2023-01-30 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-01-27 | $13.99 | $14.45 | $13.99 | $14.45 | $14.45 | 30,845 |
| 2023-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-01-24 | $13.42 | $13.50 | $13.42 | $13.50 | $13.50 | 42,750 |
| 2023-01-23 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2023-01-20 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 2,750 |
| 2023-01-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-01-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5,062 |
| 2023-01-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3 |
| 2023-01-13 | $13.41 | $13.50 | $13.41 | $13.50 | $13.50 | 7,750 |
| 2023-01-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 243 |
| 2023-01-11 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 30 |
| 2023-01-10 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2023-01-09 | $13.40 | $13.41 | $13.40 | $13.41 | $13.41 | 6,044 |
| 2023-01-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3,475 |
| 2023-01-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-01-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-12-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-12-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 3,600 |
| 2022-12-28 | $13.60 | $13.60 | $13.45 | $13.45 | $13.45 | 3,250 |
| 2022-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 348 |
| 2022-12-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 46 |
| 2022-12-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-14 | $13.99 | $13.99 | $13.60 | $13.60 | $13.60 | 17,547 |
| 2022-12-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 16,948 |
| 2022-12-12 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 300 |
| 2022-12-09 | $13.15 | $13.75 | $13.15 | $13.20 | $13.20 | 9,654 |
| 2022-12-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-12-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 532 |
| 2022-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 33 |
| 2022-12-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 33 |
| 2022-12-02 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 5,351 |
| 2022-12-01 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 1,000 |
| 2022-11-30 | $13.20 | $13.25 | $13.20 | $13.25 | $13.25 | 900 |
| 2022-11-29 | $12.90 | $13.00 | $12.70 | $12.70 | $12.70 | 5,074 |
| 2022-11-28 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 1,189 |
| 2022-11-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-11-23 | $12.36 | $12.40 | $12.36 | $12.40 | $12.40 | 6,870 |
| 2022-11-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-11-21 | $12.54 | $12.54 | $12.36 | $12.36 | $12.36 | 2,052 |
| 2022-11-18 | $12.30 | $12.54 | $12.30 | $12.54 | $12.54 | 11,167 |
| 2022-11-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 7,752 |
| 2022-11-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-11-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-11-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-11-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2,750 |
| 2022-11-10 | $12.37 | $12.74 | $12.10 | $12.15 | $12.15 | 65,088 |
| 2022-11-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-11-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-11-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-11-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 675 |
| 2022-11-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-11-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-31 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 5,162 |
| 2022-10-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2,950 |
| 2022-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3,800 |
| 2022-10-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-10-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3,800 |
| 2022-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-10-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 130 |
| 2022-10-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-10-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-10-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-10-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2022-10-10 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 580 |
| 2022-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2022-10-04 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 780 |
| 2022-10-03 | $12.40 | $12.40 | $11.90 | $11.90 | $11.90 | 13,736 |
| 2022-09-30 | $11.97 | $11.97 | $11.55 | $11.55 | $11.55 | 3,550 |
| 2022-09-29 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 4,500 |
| 2022-09-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 300 |
| 2022-09-27 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 300 |
| 2022-09-26 | $12.40 | $12.40 | $12.25 | $12.25 | $12.25 | 4,410 |
| 2022-09-23 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 522 |
| 2022-09-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-09-19 | $12.91 | $12.95 | $12.91 | $12.95 | $12.95 | 1,000 |
| 2022-09-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-15 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 500 |
| 2022-09-14 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,990 |
| 2022-09-13 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-12 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,990 |
| 2022-09-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 7 |
| 2022-09-06 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4,300 |
| 2022-08-31 | $12.51 | $12.85 | $12.51 | $12.51 | $12.51 | 10,079 |
| 2022-08-30 | $12.51 | $12.55 | $12.51 | $12.51 | $12.51 | 23,500 |
| 2022-08-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-08-26 | $12.51 | $12.84 | $12.51 | $12.56 | $12.56 | 33,027 |
| 2022-08-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-23 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-08-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 200 |
| 2022-08-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4,500 |
| 2022-08-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-08-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,750 |
| 2022-08-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4,500 |
| 2022-08-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 7,058 |
| 2022-08-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 200 |
| 2022-07-29 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-07-28 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-07-27 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 603 |
| 2022-07-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-07-25 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-07-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-07-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 200 |
| 2022-07-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2022-07-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2022-07-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-07-12 | $12.40 | $12.45 | $12.40 | $12.45 | $12.45 | 1,075 |
| 2022-07-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,064 |
| 2022-07-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-01 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 4,300 |
| 2022-06-30 | $12.90 | $12.90 | $12.75 | $12.75 | $12.75 | 3,200 |
| 2022-06-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 5 |
| 2022-06-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 363 |
| 2022-06-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 105 |
| 2022-06-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 5 |
| 2022-06-16 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 2,300 |
| 2022-06-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-06-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-06-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2022-06-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 201 |
| 2022-06-09 | $13.18 | $13.20 | $13.18 | $13.20 | $13.20 | 900 |
| 2022-06-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-06-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 11 |
| 2022-06-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 10 |
| 2022-06-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 320 |
| 2022-06-02 | $13.25 | $13.25 | $13.15 | $13.15 | $13.15 | 2,200 |
| 2022-06-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-05-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-05-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 70 |
| 2022-05-26 | $13.03 | $13.25 | $13.03 | $13.20 | $13.20 | 13,499 |
| 2022-05-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 98 |
| 2022-05-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 144 |
| 2022-05-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-05-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2022-05-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-05-11 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-05-10 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-05-09 | $13.19 | $13.19 | $13.03 | $13.03 | $13.03 | 600 |
| 2022-05-06 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-05-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 6,600 |
| 2022-05-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-05-03 | $13.02 | $13.05 | $13.02 | $13.05 | $13.05 | 5,750 |
| 2022-05-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-04-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 70 |
| 2022-04-28 | $13.05 | $13.05 | $13.01 | $13.05 | $13.05 | 6,525 |
| 2022-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,337 |
| 2022-04-25 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 1,337 |
| 2022-04-22 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 500 |
| 2022-04-21 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-04-20 | $13.50 | $13.50 | $13.02 | $13.25 | $13.25 | 50 |
| 2022-04-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-04-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 50 |
| 2022-04-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-04-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2022-04-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-04-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2022-04-08 | $13.25 | $13.60 | $13.25 | $13.60 | $13.60 | 4,600 |
| 2022-04-07 | $13.26 | $13.26 | $13.25 | $13.25 | $13.25 | 9,500 |
| 2022-04-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 325 |
| 2022-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-04-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-03-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 83 |
| 2022-03-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3 |
| 2022-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 950 |
| 2022-03-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-03-24 | $13.40 | $13.65 | $13.20 | $13.65 | $13.65 | 4,712 |
| 2022-03-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2022-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-03-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 26,399 |
| 2022-03-18 | $13.60 | $13.60 | $13.50 | $13.55 | $13.55 | 200 |
| 2022-03-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-03-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 200 |
| 2022-03-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-03-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-03-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-03-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2022-03-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
| 2022-03-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-03-07 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 201 |
| 2022-03-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 113 |
| 2022-03-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-03-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-03-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,500 |
| 2022-02-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1,000 |
| 2022-02-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-02-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 18,000 |
| 2022-02-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-02-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10,258 |
| 2022-02-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-02-17 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 10,258 |
| 2022-02-16 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 481 |
| 2022-02-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-02-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-02-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-02-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-02-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 148 |
| 2022-02-08 | $13.70 | $13.85 | $13.70 | $13.85 | $13.85 | 1,400 |
| 2022-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3 |
| 2022-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,900 |
| 2022-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10,000 |
| 2022-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2,000 |
| 2022-02-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-01-31 | $13.85 | $13.95 | $13.60 | $13.60 | $13.60 | 1,285 |
| 2022-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 952 |
| 2022-01-27 | $13.75 | $13.75 | $13.74 | $13.74 | $13.74 | 600 |
| 2022-01-26 | $13.60 | $13.65 | $13.55 | $13.65 | $13.65 | 3,200 |
| 2022-01-25 | $13.47 | $13.60 | $13.40 | $13.40 | $13.40 | 6,700 |
| 2022-01-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2022-01-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2022-01-20 | $13.40 | $13.40 | $13.25 | $13.27 | $13.27 | 580 |
| 2022-01-19 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 2,130 |
| 2022-01-18 | $13.41 | $13.45 | $13.41 | $13.41 | $13.41 | 2,130 |
| 2022-01-14 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 6,501 |
| 2022-01-13 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2022-01-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 390 |
| 2022-01-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-01-10 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-01-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-01-06 | $13.15 | $13.31 | $13.15 | $13.31 | $13.31 | 200 |
| 2022-01-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-01-04 | $12.86 | $13.00 | $12.86 | $13.00 | $13.00 | 4,348 |
| 2022-01-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-31 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-29 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-28 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-12-21 | $13.10 | $13.10 | $12.75 | $12.78 | $12.78 | 27,747 |
| 2021-12-20 | $13.20 | $13.20 | $13.11 | $13.11 | $13.11 | 2,034 |
| 2021-12-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-12-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 500 |
| 2021-12-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-12-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-12-13 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 1,022 |
| 2021-12-10 | $13.25 | $13.28 | $13.25 | $13.28 | $13.28 | 4,947 |
| 2021-12-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-12-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 8,587 |
| 2021-12-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-12-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-12-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-12-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-12-01 | $13.35 | $13.35 | $13.26 | $13.26 | $13.26 | 9,147 |
| 2021-11-30 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 1,324 |
| 2021-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 220 |
| 2021-11-26 | $13.62 | $13.62 | $13.50 | $13.50 | $13.50 | 1,854 |
| 2021-11-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 700 |
| 2021-11-23 | $13.61 | $13.62 | $13.61 | $13.62 | $13.62 | 6,300 |
| 2021-11-22 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2021-11-19 | $13.80 | $13.80 | $13.62 | $13.67 | $13.67 | 14,840 |
| 2021-11-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-15 | $13.61 | $13.70 | $13.61 | $13.70 | $13.70 | 11,606 |
| 2021-11-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,516 |
| 2021-11-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2021-11-05 | $13.73 | $13.80 | $13.73 | $13.80 | $13.80 | 2,516 |
| 2021-11-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2021-11-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2021-11-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2,750 |
| 2021-11-01 | $13.65 | $13.65 | $13.61 | $13.61 | $13.61 | 2,750 |
| 2021-10-29 | $13.65 | $13.70 | $13.65 | $13.69 | $13.69 | 4,543 |
| 2021-10-28 | $13.61 | $13.62 | $13.61 | $13.62 | $13.62 | 1,873 |
| 2021-10-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,790 |
| 2021-10-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 60 |
| 2021-10-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-18 | $13.60 | $13.65 | $13.60 | $13.65 | $13.65 | 3,100 |
| 2021-10-15 | $13.62 | $13.62 | $13.60 | $13.60 | $13.60 | 300 |
| 2021-10-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 10 |
| 2021-10-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2021-10-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-10-11 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 47,500 |
| 2021-10-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-10-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-10-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-10-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-10-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-10-01 | $13.44 | $13.45 | $13.40 | $13.45 | $13.45 | 44,605 |
| 2021-09-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-09-29 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 630 |
| 2021-09-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-09-27 | $13.35 | $13.35 | $13.30 | $13.30 | $13.30 | 9,100 |
| 2021-09-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5,000 |
| 2021-09-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,700 |
| 2021-09-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2,200 |
| 2021-09-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 10 |
| 2021-09-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-09-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 517 |
| 2021-09-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 8 |
| 2021-09-03 | $13.94 | $13.94 | $13.88 | $13.88 | $13.88 | 265 |
| 2021-09-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 6,205 |
| 2021-09-01 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 20,219 |
| 2021-08-31 | $13.36 | $13.50 | $13.36 | $13.36 | $13.36 | 3,952 |
| 2021-08-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,300 |
| 2021-08-27 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 10 |
| 2021-08-26 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2021-08-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 147 |
| 2021-08-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-08-23 | $13.40 | $13.40 | $13.36 | $13.36 | $13.36 | 6,106 |
| 2021-08-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 400 |
| 2021-08-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 17 |
| 2021-08-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 252 |
| 2021-08-17 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 12,961 |
| 2021-08-16 | $13.40 | $13.45 | $13.40 | $13.40 | $13.40 | 8,666 |
| 2021-08-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2021-08-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 8,700 |
| 2021-08-11 | $13.49 | $13.60 | $13.49 | $13.60 | $13.60 | 350 |
| 2021-08-10 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 9,000 |
| 2021-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 34 |
| 2021-08-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3,000 |
| 2021-08-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,650 |
| 2021-08-04 | $13.46 | $13.46 | $13.40 | $13.45 | $13.45 | 700 |
| 2021-08-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 300 |
| 2021-08-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-07-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 950 |
| 2021-07-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 8,900 |
| 2021-07-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,290 |
| 2021-07-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 300 |
| 2021-07-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-07-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2,871 |
| 2021-07-22 | $13.25 | $13.33 | $13.20 | $13.20 | $13.20 | 9,410 |
| 2021-07-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 9,500 |
| 2021-07-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,929 |
| 2021-07-19 | $13.35 | $13.35 | $13.05 | $13.05 | $13.05 | 4,656 |
| 2021-07-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 179 |
| 2021-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2021-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-07-09 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 200 |
| 2021-07-08 | $13.80 | $13.80 | $13.25 | $13.25 | $13.25 | 11,112 |
| 2021-07-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2021-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2021-07-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 229 |
| 2021-07-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-28 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 400 |
| 2021-06-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-23 | $13.80 | $13.85 | $13.75 | $13.75 | $13.75 | 5,200 |
| 2021-06-22 | $13.83 | $13.83 | $13.80 | $13.80 | $13.80 | 550 |
| 2021-06-21 | $13.85 | $13.85 | $13.80 | $13.81 | $13.81 | 7,500 |
| 2021-06-18 | $13.90 | $13.94 | $13.88 | $13.90 | $13.90 | 2,700 |
| 2021-06-17 | $13.90 | $13.94 | $13.90 | $13.94 | $13.94 | 455 |
| 2021-06-16 | $13.90 | $13.90 | $13.88 | $13.90 | $13.90 | 2,335 |
| 2021-06-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,750 |
| 2021-06-14 | $13.80 | $13.84 | $13.80 | $13.84 | $13.84 | 1,100 |
| 2021-06-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 110 |
| 2021-06-10 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 37 |
| 2021-06-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2021-06-08 | $13.74 | $13.75 | $13.65 | $13.68 | $13.68 | 5,009 |
| 2021-06-07 | $13.74 | $13.74 | $13.70 | $13.70 | $13.70 | 910 |
| 2021-06-04 | $13.55 | $13.59 | $13.55 | $13.59 | $13.59 | 1,900 |
| 2021-06-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 300 |
| 2021-06-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 700 |
| 2021-06-01 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 1,080 |
| 2021-05-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 190 |
| 2021-05-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 6 |
| 2021-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 170 |
| 2021-05-18 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 5,210 |
| 2021-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2021-05-14 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 1,106 |
| 2021-05-13 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2021-05-12 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 5,000 |
| 2021-05-11 | $13.25 | $13.25 | $13.15 | $13.25 | $13.25 | 10,640 |
| 2021-05-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-05-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-05-06 | $13.23 | $13.23 | $13.11 | $13.11 | $13.11 | 3,607 |
| 2021-05-05 | $13.20 | $13.25 | $13.11 | $13.21 | $13.21 | 10,131 |
| 2021-05-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,000 |
| 2021-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,000 |
| 2021-04-29 | $13.00 | $13.15 | $13.00 | $13.10 | $13.10 | 25,046 |
| 2021-04-28 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 2,000 |
| 2021-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 56 |
| 2021-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-04-23 | $13.00 | $13.00 | $12.99 | $13.00 | $13.00 | 6,140 |
| 2021-04-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2021-04-20 | $12.75 | $12.87 | $12.65 | $12.65 | $12.65 | 1,400 |
| 2021-04-19 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 1,005 |
| 2021-04-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 20 |
| 2021-04-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 200 |
| 2021-04-14 | $12.75 | $12.75 | $12.70 | $12.75 | $12.75 | 2,802 |
| 2021-04-13 | $12.35 | $12.55 | $12.35 | $12.55 | $12.55 | 3,317 |
| 2021-04-12 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 14,515 |
| 2021-04-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 125 |
| 2021-04-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2021-04-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2021-04-06 | $12.35 | $12.45 | $12.35 | $12.45 | $12.45 | 502 |
| 2021-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 10 |
| 2021-04-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 554 |
| 2021-03-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2021-03-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 9,000 |
| 2021-03-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,500 |
| 2021-03-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-03-25 | $12.25 | $12.35 | $12.25 | $12.25 | $12.25 | 18,623 |
| 2021-03-24 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2021-03-23 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2021-03-22 | $12.29 | $12.35 | $12.29 | $12.35 | $12.35 | 7,545 |
| 2021-03-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-03-18 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 23,329 |
| 2021-03-17 | $11.85 | $12.00 | $11.75 | $12.00 | $12.00 | 1,666 |
| 2021-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 384 |
| 2021-03-15 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 1,423 |
| 2021-03-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,500 |
| 2021-03-11 | $11.87 | $12.00 | $11.87 | $12.00 | $12.00 | 2,700 |
| 2021-03-10 | $11.86 | $11.99 | $11.86 | $11.99 | $11.99 | 200 |
| 2021-03-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2021-03-08 | $11.30 | $12.00 | $11.30 | $11.94 | $11.94 | 4,400 |
| 2021-03-05 | $11.54 | $11.54 | $11.50 | $11.50 | $11.50 | 255 |
| 2021-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 56 |
| 2021-03-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 13,708 |
| 2021-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,123 |
| 2021-03-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2021-02-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2021-02-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2021-02-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7,899 |
| 2021-02-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-02-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-02-19 | $11.25 | $11.73 | $10.90 | $10.90 | $10.90 | 7,899 |
| 2021-02-18 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 10,000 |
| 2021-02-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 11,500 |
| 2021-02-16 | $10.87 | $11.00 | $10.71 | $10.71 | $10.71 | 5,898 |
| 2021-02-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,237 |
| 2021-02-11 | $10.70 | $11.05 | $10.70 | $11.05 | $11.05 | 19,655 |
| 2021-02-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 323 |
| 2021-02-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-02-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-02-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 323 |
| 2021-02-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,000 |
| 2021-02-02 | $10.05 | $10.50 | $10.05 | $10.40 | $10.40 | 13,779 |
| 2021-02-01 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 5,400 |
| 2021-01-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,700 |
| 2021-01-28 | $9.95 | $10.50 | $9.95 | $10.03 | $10.03 | 7,800 |
| 2021-01-27 | $9.99 | $10.35 | $9.90 | $9.90 | $9.90 | 1,900 |
| 2021-01-26 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,100 |
| 2021-01-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 16 |
| 2021-01-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,240 |
| 2021-01-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-01-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 700 |
| 2021-01-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,424 |
| 2021-01-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 6,550 |
| 2021-01-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,601 |
| 2021-01-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,601 |
| 2021-01-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 70 |
| 2021-01-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-01-07 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 233 |
| 2021-01-06 | $9.00 | $9.25 | $8.91 | $9.05 | $9.05 | 10,404 |
| 2021-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 120 |
| 2021-01-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 108 |
| 2020-12-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2020-12-30 | $8.65 | $8.65 | $8.62 | $8.62 | $8.62 | 1,500 |
| 2020-12-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 300 |
| 2020-12-28 | $8.46 | $8.70 | $8.46 | $8.70 | $8.70 | 19,765 |
| 2020-12-24 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 8,700 |
| 2020-12-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,208 |
| 2020-12-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 8 |
| 2020-12-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2020-12-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2020-12-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2020-12-16 | $8.40 | $8.40 | $8.31 | $8.31 | $8.31 | 2,200 |
| 2020-12-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2020-12-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-12-11 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 500 |
| 2020-12-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 645 |
| 2020-12-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3,048 |
| 2020-12-08 | $8.23 | $8.25 | $8.21 | $8.25 | $8.25 | 6,500 |
| 2020-12-07 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 3,748 |
| 2020-12-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2020-12-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 83,500 |
| 2020-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2020-12-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-11-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-11-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-11-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-11-24 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 6,300 |
| 2020-11-23 | $8.02 | $8.25 | $8.02 | $8.25 | $8.25 | 900 |
| 2020-11-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 150 |
| 2020-11-19 | $8.14 | $8.14 | $8.06 | $8.06 | $8.06 | 1,100 |
| 2020-11-18 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 3,200 |
| 2020-11-17 | $7.75 | $8.00 | $7.75 | $7.95 | $7.95 | 2,620 |
| 2020-11-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-11-13 | $7.62 | $7.62 | $7.56 | $7.56 | $7.56 | 3,750 |
| 2020-11-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-11-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-11-10 | $7.95 | $7.95 | $7.73 | $7.73 | $7.73 | 900 |
| 2020-11-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 300 |
| 2020-11-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 220 |
| 2020-11-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
| 2020-11-04 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 300 |
| 2020-11-03 | $7.14 | $7.30 | $7.14 | $7.20 | $7.20 | 18,300 |
| 2020-11-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-10-30 | $7.05 | $7.14 | $7.05 | $7.07 | $7.07 | 4,036 |
| 2020-10-29 | $7.09 | $7.09 | $7.04 | $7.04 | $7.04 | 636 |
| 2020-10-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 500 |
| 2020-10-27 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 200 |
| 2020-10-23 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-22 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 1,056 |
| 2020-10-21 | $7.05 | $7.05 | $7.03 | $7.03 | $7.03 | 1,383 |
| 2020-10-20 | $7.13 | $7.13 | $7.05 | $7.05 | $7.05 | 1,200 |
| 2020-10-19 | $7.06 | $7.30 | $7.01 | $7.05 | $7.05 | 10,200 |
| 2020-10-16 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 720 |
| 2020-10-15 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-10-14 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 505 |
| 2020-10-13 | $7.05 | $7.05 | $7.01 | $7.01 | $7.01 | 2,855 |
| 2020-10-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-10-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-10-08 | $7.10 | $7.10 | $7.00 | $7.05 | $7.05 | 2,600 |
| 2020-10-07 | $6.95 | $7.03 | $6.95 | $6.96 | $6.96 | 7,255 |
| 2020-10-06 | $7.00 | $7.00 | $6.97 | $6.97 | $6.97 | 3,400 |
| 2020-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2020-10-02 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 4,055 |
| 2020-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2020-09-28 | $7.00 | $7.05 | $7.00 | $7.00 | $7.00 | 3,784 |
| 2020-09-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-09-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 100 |
| 2020-09-23 | $7.06 | $7.06 | $7.00 | $7.00 | $7.00 | 1,583 |
| 2020-09-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 150 |
| 2020-09-21 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 4,223 |
| 2020-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 400 |
| 2020-09-17 | $7.27 | $7.27 | $7.25 | $7.25 | $7.25 | 4,409 |
| 2020-09-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-09-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 2,321 |
| 2020-09-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 436 |
| 2020-09-11 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 725 |
| 2020-09-10 | $7.45 | $7.45 | $7.31 | $7.31 | $7.31 | 2,000 |
| 2020-09-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2020-09-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2020-09-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,600 |
| 2020-09-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2020-09-02 | $7.40 | $7.40 | $7.31 | $7.31 | $7.31 | 2,225 |
| 2020-09-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 325 |
| 2020-08-31 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 85 |
| 2020-08-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
| 2020-08-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2020-08-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2020-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2020-08-24 | $7.37 | $7.45 | $7.37 | $7.45 | $7.45 | 2,000 |
| 2020-08-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-08-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-08-19 | $7.30 | $7.35 | $7.30 | $7.35 | $7.35 | 725 |
| 2020-08-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,224 |
| 2020-08-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,000 |
| 2020-08-14 | $7.33 | $7.40 | $7.33 | $7.40 | $7.40 | 200 |
| 2020-08-13 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 2,961 |
| 2020-08-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 9,177 |
| 2020-08-11 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 1,888 |
| 2020-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 3 |
| 2020-08-07 | $7.25 | $7.50 | $7.25 | $7.29 | $7.29 | 96,673 |
| 2020-08-06 | $7.40 | $7.40 | $7.25 | $7.25 | $7.25 | 926 |
| 2020-08-05 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 2,420 |
| 2020-08-04 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 1,200 |
| 2020-08-03 | $7.39 | $7.39 | $7.30 | $7.30 | $7.30 | 600 |
| 2020-07-31 | $7.40 | $7.40 | $7.25 | $7.33 | $7.33 | 300 |
| 2020-07-30 | $7.35 | $7.35 | $7.21 | $7.25 | $7.25 | 5,830 |
| 2020-07-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 89 |
| 2020-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-07-27 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 200 |
| 2020-07-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2020-07-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 600 |
| 2020-07-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 600 |
| 2020-07-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5,961 |
| 2020-07-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 125 |
| 2020-07-17 | $7.40 | $7.60 | $7.25 | $7.60 | $7.60 | 5,400 |
| 2020-07-16 | $7.23 | $7.23 | $7.16 | $7.20 | $7.20 | 930 |
| 2020-07-15 | $7.17 | $7.17 | $7.16 | $7.16 | $7.16 | 280 |
| 2020-07-14 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 5,700 |
| 2020-07-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 20 |
| 2020-07-10 | $7.16 | $7.40 | $7.16 | $7.40 | $7.40 | 1,000 |
| 2020-07-09 | $7.16 | $7.28 | $7.16 | $7.28 | $7.28 | 2,600 |
| 2020-07-08 | $7.35 | $7.35 | $7.20 | $7.20 | $7.20 | 1,600 |
| 2020-07-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 500 |
| 2020-07-06 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 8,200 |
| 2020-07-02 | $7.55 | $7.55 | $7.40 | $7.40 | $7.40 | 1,000 |
| 2020-07-01 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2020-06-30 | $7.50 | $7.57 | $7.50 | $7.57 | $7.57 | 600 |
| 2020-06-29 | $7.78 | $7.78 | $7.50 | $7.50 | $7.50 | 2,589 |
| 2020-06-26 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 1,100 |
| 2020-06-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-06-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 550 |
| 2020-06-23 | $7.99 | $7.99 | $7.60 | $7.60 | $7.60 | 7,600 |
| 2020-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-06-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 300 |
| 2020-06-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 600 |
| 2020-06-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2020-06-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 2,577 |
| 2020-06-15 | $7.85 | $7.85 | $7.60 | $7.60 | $7.60 | 3,200 |
| 2020-06-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 550 |
| 2020-06-11 | $7.80 | $7.80 | $7.60 | $7.68 | $7.68 | 7,970 |
| 2020-06-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2020-06-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 562 |
| 2020-06-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 103 |
| 2020-06-05 | $7.81 | $8.01 | $7.81 | $7.81 | $7.81 | 7,203 |
| 2020-06-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-06-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2020-06-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-06-01 | $8.00 | $8.03 | $7.80 | $8.03 | $8.03 | 2,100 |
| 2020-05-29 | $7.80 | $7.93 | $7.80 | $7.93 | $7.93 | 3,516 |
| 2020-05-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2020-05-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2020-05-26 | $7.85 | $7.99 | $7.55 | $7.99 | $7.99 | 38,754 |
| 2020-05-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 226 |
| 2020-05-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-05-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 30,008 |
| 2020-05-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-05-18 | $7.90 | $7.90 | $7.60 | $7.60 | $7.60 | 685 |
| 2020-05-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2020-05-14 | $8.15 | $8.15 | $7.61 | $7.61 | $7.61 | 693 |
| 2020-05-13 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 25 |
| 2020-05-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 2,001 |
| 2020-05-11 | $8.15 | $8.15 | $7.95 | $7.95 | $7.95 | 600 |
| 2020-05-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 50 |
| 2020-05-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-05-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-05-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 200 |
| 2020-05-01 | $7.95 | $7.95 | $7.70 | $7.70 | $7.70 | 1,562 |
| 2020-04-30 | $7.99 | $8.25 | $7.95 | $7.95 | $7.95 | 8,826 |
| 2020-04-29 | $7.50 | $8.40 | $7.50 | $8.20 | $8.20 | 3,923 |
| 2020-04-28 | $7.20 | $7.50 | $7.16 | $7.50 | $7.50 | 16,450 |
| 2020-04-27 | $7.40 | $7.50 | $7.15 | $7.30 | $7.30 | 1,465 |
| 2020-04-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-04-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 500 |
| 2020-04-22 | $7.75 | $7.75 | $7.35 | $7.35 | $7.35 | 17,765 |
| 2020-04-21 | $7.65 | $7.65 | $7.50 | $7.50 | $7.50 | 635 |
| 2020-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 416 |
| 2020-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 360 |
| 2020-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 150 |
| 2020-04-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 502 |
| 2020-04-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 49 |
| 2020-04-09 | $7.74 | $7.95 | $7.51 | $7.95 | $7.95 | 5,282 |
| 2020-04-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 67 |
| 2020-04-07 | $7.54 | $7.75 | $7.54 | $7.75 | $7.75 | 315 |
| 2020-04-06 | $7.40 | $7.40 | $7.25 | $7.26 | $7.26 | 1,810 |
| 2020-04-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-04-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-04-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 598 |
| 2020-03-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2020-03-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2020-03-27 | $7.60 | $7.60 | $7.40 | $7.54 | $7.54 | 2,550 |
| 2020-03-26 | $7.55 | $8.50 | $7.25 | $7.94 | $7.94 | 13,986 |
| 2020-03-25 | $7.35 | $7.60 | $7.15 | $7.15 | $7.15 | 3,002 |
| 2020-03-24 | $6.25 | $7.25 | $6.25 | $7.25 | $7.25 | 17,767 |
| 2020-03-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,019 |
| 2020-03-20 | $6.99 | $7.39 | $6.15 | $6.15 | $6.15 | 15,371 |
| 2020-03-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,770 |
| 2020-03-18 | $7.25 | $7.25 | $6.75 | $6.75 | $6.75 | 2,700 |
| 2020-03-17 | $7.25 | $8.03 | $7.25 | $8.03 | $8.03 | 1,180 |
| 2020-03-16 | $8.25 | $8.25 | $7.20 | $7.20 | $7.20 | 1,170 |
| 2020-03-13 | $8.79 | $9.00 | $8.00 | $8.29 | $8.29 | 14,800 |
| 2020-03-12 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 510 |
| 2020-03-11 | $9.40 | $9.50 | $8.88 | $8.93 | $8.93 | 25,527 |
| 2020-03-10 | $9.65 | $10.00 | $9.36 | $9.36 | $9.36 | 12,500 |
| 2020-03-09 | $10.31 | $10.32 | $9.50 | $9.50 | $9.50 | 6,000 |
| 2020-03-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 500 |
| 2020-03-05 | $11.01 | $11.01 | $10.11 | $10.99 | $10.99 | 7,200 |
| 2020-03-04 | $11.21 | $11.38 | $11.00 | $11.12 | $11.12 | 48,951 |
| 2020-03-03 | $11.40 | $11.40 | $11.25 | $11.39 | $11.39 | 22,950 |
| 2020-03-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2020-02-28 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 17,587 |
| 2020-02-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 294 |
| 2020-02-26 | $11.65 | $11.80 | $11.65 | $11.80 | $11.80 | 1,664 |
| 2020-02-25 | $11.65 | $11.83 | $11.65 | $11.83 | $11.83 | 375 |
| 2020-02-24 | $11.65 | $11.75 | $11.61 | $11.61 | $11.61 | 1,734 |
| 2020-02-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-02-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-02-19 | $11.75 | $11.75 | $11.70 | $11.70 | $11.70 | 520 |
| 2020-02-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 600 |
| 2020-02-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-02-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-02-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-02-11 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 705 |
| 2020-02-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,100 |
| 2020-02-07 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 437 |
| 2020-02-06 | $11.60 | $11.75 | $11.60 | $11.75 | $11.75 | 330 |
| 2020-02-05 | $11.58 | $11.60 | $11.55 | $11.60 | $11.60 | 5,104 |
| 2020-02-04 | $11.59 | $11.59 | $11.55 | $11.55 | $11.55 | 1,000 |
| 2020-02-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 100 |
| 2020-01-31 | $11.45 | $11.55 | $11.45 | $11.52 | $11.52 | 8,700 |
| 2020-01-30 | $11.50 | $11.50 | $11.35 | $11.43 | $11.43 | 975 |
| 2020-01-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-01-28 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 225 |
| 2020-01-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-01-24 | $11.55 | $11.55 | $11.50 | $11.55 | $11.55 | 15,274 |
| 2020-01-23 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 273 |
| 2020-01-22 | $11.60 | $11.64 | $11.56 | $11.60 | $11.60 | 700 |
| 2020-01-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-01-17 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 854 |
| 2020-01-16 | $11.62 | $11.64 | $11.62 | $11.64 | $11.64 | 590 |
| 2020-01-15 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2020-01-14 | $11.60 | $11.64 | $11.55 | $11.64 | $11.64 | 1,500 |
| 2020-01-13 | $11.56 | $11.60 | $11.56 | $11.60 | $11.60 | 1,422 |
| 2020-01-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 300 |
| 2020-01-09 | $11.56 | $11.65 | $11.56 | $11.65 | $11.65 | 2,400 |
| 2020-01-08 | $11.56 | $11.62 | $11.56 | $11.62 | $11.62 | 750 |
| 2020-01-07 | $11.60 | $11.67 | $11.56 | $11.62 | $11.62 | 660 |
| 2020-01-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-01-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-01-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2019-12-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100 |
| 2019-12-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 101 |
| 2019-12-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,356 |
| 2019-12-24 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 1,153 |
| 2019-12-23 | $11.70 | $11.80 | $11.50 | $11.80 | $11.80 | 2,820 |
| 2019-12-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 800 |
| 2019-12-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 640 |
| 2019-12-18 | $11.65 | $11.70 | $11.65 | $11.70 | $11.70 | 987 |
| 2019-12-17 | $11.78 | $11.78 | $11.70 | $11.70 | $11.70 | 600 |
| 2019-12-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 213 |
| 2019-12-13 | $11.84 | $11.89 | $11.60 | $11.73 | $11.73 | 33,480 |
| 2019-12-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,100 |
| 2019-12-11 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2019-12-10 | $11.77 | $11.77 | $11.74 | $11.74 | $11.74 | 1,356 |
| 2019-12-09 | $11.72 | $11.79 | $11.62 | $11.70 | $11.70 | 9,060 |
| 2019-12-06 | $11.75 | $11.85 | $11.75 | $11.75 | $11.75 | 4,340 |
| 2019-12-05 | $11.85 | $11.85 | $11.81 | $11.81 | $11.81 | 6,439 |
| 2019-12-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2019-12-03 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2019-12-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2019-11-29 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2019-11-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 908 |
| 2019-11-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2019-11-25 | $11.80 | $11.91 | $11.71 | $11.91 | $11.91 | 1,387 |
| 2019-11-22 | $11.81 | $11.86 | $11.79 | $11.86 | $11.86 | 31,224 |
| 2019-11-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 15,018 |
| 2019-11-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2019-11-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 100 |
| 2019-11-18 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 3,084 |
| 2019-11-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2019-11-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2019-11-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2019-11-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2019-11-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 1,240 |
| 2019-11-08 | $11.80 | $11.98 | $11.80 | $11.98 | $11.98 | 1,881 |
| 2019-11-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2019-11-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2,280 |
| 2019-11-05 | $11.80 | $11.80 | $11.66 | $11.66 | $11.66 | 3,950 |
| 2019-11-04 | $11.81 | $11.81 | $11.80 | $11.80 | $11.80 | 3,406 |
| 2019-11-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2019-10-31 | $11.99 | $11.99 | $11.81 | $11.81 | $11.81 | 4,921 |
| 2019-10-30 | $11.85 | $11.85 | $11.81 | $11.81 | $11.81 | 1,300 |
| 2019-10-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1,606 |
| 2019-10-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-25 | $11.90 | $11.90 | $11.82 | $11.82 | $11.82 | 1,285 |
| 2019-10-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 10 |
| 2019-10-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2019-10-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 397 |
| 2019-10-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2019-10-18 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 1,500 |
| 2019-10-17 | $11.80 | $11.95 | $11.75 | $11.95 | $11.95 | 7,000 |
| 2019-10-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2019-10-15 | $11.80 | $11.85 | $11.80 | $11.80 | $11.80 | 8,936 |
| 2019-10-14 | $11.55 | $11.75 | $11.55 | $11.75 | $11.75 | 15,111 |
| 2019-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 210 |
| 2019-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 310 |
| 2019-10-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2019-10-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2019-10-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 2,035 |
| 2019-10-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2019-10-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,863 |
| 2019-10-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2019-10-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,375 |
| 2019-09-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2019-09-27 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 550 |
| 2019-09-26 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 400 |
| 2019-09-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-09-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-09-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5,103 |
| 2019-09-20 | $11.60 | $11.61 | $11.60 | $11.60 | $11.60 | 4,075 |
| 2019-09-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-09-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5,900 |
| 2019-09-17 | $11.65 | $11.65 | $11.63 | $11.63 | $11.63 | 672 |
| 2019-09-16 | $11.60 | $11.65 | $11.60 | $11.65 | $11.65 | 2,078 |
| 2019-09-13 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 2,250 |
| 2019-09-12 | $11.57 | $11.57 | $11.52 | $11.57 | $11.57 | 4,440 |
| 2019-09-11 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 42 |
| 2019-09-10 | $11.58 | $11.61 | $11.58 | $11.61 | $11.61 | 650 |
| 2019-09-09 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2019-09-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2019-09-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2019-09-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2019-09-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2019-08-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2019-08-29 | $11.57 | $11.66 | $11.57 | $11.66 | $11.66 | 600 |
| 2019-08-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2019-08-27 | $11.57 | $11.66 | $11.57 | $11.66 | $11.66 | 536 |
| 2019-08-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2019-08-23 | $11.75 | $11.75 | $11.57 | $11.75 | $11.75 | 3,554 |
| 2019-08-22 | $11.89 | $11.90 | $11.89 | $11.90 | $11.90 | 260 |
| 2019-08-21 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 2,600 |
| 2019-08-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2019-08-19 | $11.55 | $11.72 | $11.55 | $11.72 | $11.72 | 200 |
| 2019-08-15 | $11.74 | $11.74 | $11.50 | $11.50 | $11.50 | 1,140 |
| 2019-08-14 | $11.90 | $11.90 | $11.78 | $11.78 | $11.78 | 1,700 |
| 2019-08-13 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 3,240 |
| 2019-08-12 | $11.95 | $11.97 | $11.91 | $11.97 | $11.97 | 6,300 |
| 2019-08-09 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 3,850 |
| 2019-08-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 100 |
| 2019-08-07 | $12.11 | $12.15 | $12.10 | $12.10 | $12.10 | 3,550 |
| 2019-08-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 100 |
| 2019-08-05 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 100 |
| 2019-08-02 | $12.11 | $12.16 | $12.11 | $12.16 | $12.16 | 1,100 |
| 2019-08-01 | $12.25 | $12.49 | $12.25 | $12.25 | $12.25 | 5,300 |
| 2019-07-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,350 |
| 2019-07-30 | $12.23 | $12.49 | $12.23 | $12.25 | $12.25 | 5,281 |
| 2019-07-29 | $12.30 | $12.30 | $12.20 | $12.23 | $12.23 | 848 |
| 2019-07-26 | $12.10 | $12.30 | $12.10 | $12.30 | $12.30 | 2,193 |
| 2019-07-25 | $12.01 | $12.10 | $12.01 | $12.06 | $12.06 | 3,284 |
| 2019-07-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2019-07-23 | $12.05 | $12.10 | $12.05 | $12.06 | $12.06 | 12,500 |
| 2019-07-22 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 11 |
| 2019-07-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2019-07-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 83 |
| 2019-07-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 100 |
| 2019-07-16 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2019-07-15 | $12.03 | $12.08 | $12.00 | $12.07 | $12.07 | 1,800 |
| 2019-07-12 | $12.00 | $12.01 | $12.00 | $12.00 | $12.00 | 6,760 |
| 2019-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 110 |
| 2019-07-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2019-07-08 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 461 |
| 2019-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-07-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-07-02 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 5,553 |
| 2019-07-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-06-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 8 |
| 2019-06-27 | $11.91 | $12.05 | $11.91 | $12.05 | $12.05 | 2,619 |
| 2019-06-26 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2019-06-25 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2019-06-24 | $12.00 | $12.07 | $11.95 | $12.01 | $12.01 | 1,060 |
| 2019-06-21 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 1,376 |
| 2019-06-20 | $11.90 | $11.93 | $11.85 | $11.93 | $11.93 | 770 |
| 2019-06-19 | $11.80 | $11.95 | $11.78 | $11.90 | $11.90 | 3,277 |
| 2019-06-18 | $11.88 | $11.88 | $11.80 | $11.85 | $11.85 | 4,119 |
| 2019-06-17 | $11.85 | $11.90 | $11.85 | $11.85 | $11.85 | 3,150 |
| 2019-06-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-06-13 | $11.85 | $11.95 | $11.85 | $11.95 | $11.95 | 240 |
| 2019-06-12 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 312 |
| 2019-06-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2019-06-10 | $11.85 | $11.88 | $11.80 | $11.80 | $11.80 | 2,100 |
| 2019-06-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 100 |
| 2019-06-05 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 1,350 |
| 2019-06-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2019-05-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 100 |
| 2019-05-30 | $11.92 | $11.94 | $11.90 | $11.94 | $11.94 | 3,350 |
| 2019-05-29 | $11.85 | $11.89 | $11.85 | $11.89 | $11.89 | 1,200 |
| 2019-05-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-05-24 | $11.87 | $11.89 | $11.85 | $11.89 | $11.89 | 800 |
| 2019-05-23 | $11.87 | $11.93 | $11.80 | $11.80 | $11.80 | 2,110 |
| 2019-05-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-05-14 | $11.95 | $11.95 | $11.94 | $11.95 | $11.95 | 696 |
| 2019-05-13 | $11.95 | $11.95 | $11.91 | $11.95 | $11.95 | 800 |
| 2019-05-10 | $11.97 | $11.97 | $11.95 | $11.97 | $11.97 | 1,433 |
| 2019-05-09 | $12.39 | $12.39 | $12.00 | $12.00 | $12.00 | 7,000 |
| 2019-05-08 | $12.06 | $12.26 | $12.06 | $12.26 | $12.26 | 3,050 |
| 2019-05-07 | $12.18 | $12.59 | $12.18 | $12.59 | $12.59 | 1,167 |
| 2019-05-06 | $12.20 | $12.80 | $12.00 | $12.33 | $12.33 | 2,250 |
| 2019-05-03 | $11.95 | $13.00 | $11.95 | $13.00 | $13.00 | 3,810 |
| 2019-05-02 | $12.10 | $12.15 | $12.03 | $12.15 | $12.15 | 3,212 |
| 2019-05-01 | $11.88 | $12.10 | $11.85 | $12.10 | $12.10 | 7,046 |
| 2019-04-30 | $11.80 | $11.85 | $11.80 | $11.85 | $11.85 | 3,667 |
| 2019-04-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-04-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2019-04-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2019-04-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2019-04-22 | $11.81 | $11.81 | $11.75 | $11.75 | $11.75 | 4,500 |
| 2019-04-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,000 |
| 2019-04-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-04-16 | $11.81 | $11.85 | $11.81 | $11.85 | $11.85 | 200 |
| 2019-04-15 | $11.80 | $11.90 | $11.76 | $11.76 | $11.76 | 1,147 |
| 2019-04-12 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 200 |
| 2019-04-11 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 300 |
| 2019-04-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-04-09 | $11.94 | $11.95 | $11.86 | $11.95 | $11.95 | 12,167 |
| 2019-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2019-04-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2019-04-03 | $11.90 | $11.95 | $11.85 | $11.95 | $11.95 | 1,794 |
| 2019-04-02 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 600 |
| 2019-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-03-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2019-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-03-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2019-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-03-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 227 |
| 2019-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,689 |
| 2019-03-21 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 759 |
| 2019-03-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 560 |
| 2019-03-19 | $12.06 | $12.06 | $11.95 | $12.00 | $12.00 | 5,966 |
| 2019-03-18 | $12.10 | $12.10 | $12.08 | $12.10 | $12.10 | 1,137 |
| 2019-03-15 | $12.16 | $12.20 | $12.13 | $12.20 | $12.20 | 938 |
| 2019-03-14 | $12.15 | $12.20 | $12.05 | $12.20 | $12.20 | 750 |
| 2019-03-13 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 300 |
| 2019-03-12 | $12.15 | $12.25 | $12.15 | $12.24 | $12.24 | 15,867 |
| 2019-03-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2019-03-08 | $12.15 | $12.40 | $12.15 | $12.15 | $12.15 | 2,765 |
| 2019-03-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 132 |
| 2019-03-06 | $12.00 | $12.45 | $12.00 | $12.45 | $12.45 | 15,195 |
| 2019-03-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 5 |
| 2019-03-04 | $12.45 | $12.65 | $12.45 | $12.65 | $12.65 | 200 |
| 2019-03-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2019-02-28 | $12.40 | $12.60 | $12.40 | $12.60 | $12.60 | 595 |
| 2019-02-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2019-02-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2019-02-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 195 |
| 2019-02-22 | $12.20 | $12.40 | $12.18 | $12.40 | $12.40 | 2,500 |
| 2019-02-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 795 |
| 2019-02-20 | $12.15 | $12.30 | $12.15 | $12.25 | $12.25 | 3,190 |
| 2019-02-19 | $12.10 | $12.20 | $12.00 | $12.20 | $12.20 | 2,360 |
| 2019-02-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 150 |
| 2019-02-14 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 332 |
| 2019-02-13 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-02-04 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 200 |
| 2019-02-01 | $11.90 | $11.93 | $11.90 | $11.90 | $11.90 | 1,953 |
| 2019-01-31 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 3,250 |
| 2019-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 123 |
| 2019-01-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2019-01-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-01-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-01-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10,275 |
| 2019-01-22 | $11.92 | $11.92 | $11.85 | $11.85 | $11.85 | 15,677 |
| 2019-01-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 101 |
| 2019-01-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2019-01-16 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 200 |
| 2019-01-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,651 |
| 2019-01-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,690 |
| 2019-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 737 |
| 2019-01-10 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2019-01-09 | $11.45 | $11.69 | $11.45 | $11.69 | $11.69 | 400 |
| 2019-01-08 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2019-01-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2019-01-04 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2019-01-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2019-01-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 100 |
| 2018-12-31 | $11.29 | $11.29 | $11.12 | $11.12 | $11.12 | 4,014 |
| 2018-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 348 |
| 2018-12-27 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 5,133 |
| 2018-12-26 | $11.20 | $11.49 | $11.20 | $11.30 | $11.30 | 4,025 |
| 2018-12-24 | $11.28 | $11.75 | $11.00 | $11.50 | $11.50 | 2,525 |
| 2018-12-21 | $12.84 | $13.00 | $11.28 | $12.08 | $12.08 | 3,922 |
| 2018-12-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2018-12-19 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 4,008 |
| 2018-12-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 174 |
| 2018-12-17 | $13.00 | $13.20 | $12.56 | $12.60 | $12.60 | 6,386 |
| 2018-12-14 | $13.00 | $13.15 | $13.00 | $13.00 | $13.00 | 1,477 |
| 2018-12-13 | $12.98 | $13.15 | $12.98 | $13.15 | $13.15 | 1,517 |
| 2018-12-12 | $12.82 | $13.10 | $12.55 | $12.95 | $12.95 | 4,412 |
| 2018-12-11 | $12.96 | $12.98 | $12.96 | $12.96 | $12.96 | 1,922 |
| 2018-12-10 | $13.05 | $13.05 | $12.97 | $12.97 | $12.97 | 5,577 |
| 2018-12-07 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 220 |
| 2018-12-06 | $13.06 | $13.25 | $13.05 | $13.05 | $13.05 | 5,446 |
| 2018-12-04 | $13.06 | $13.10 | $13.06 | $13.10 | $13.10 | 2,950 |
| 2018-12-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,000 |
| 2018-11-30 | $13.02 | $13.06 | $13.02 | $13.02 | $13.02 | 2,688 |
| 2018-11-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-11-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2018-11-27 | $13.19 | $13.45 | $13.19 | $13.45 | $13.45 | 1,800 |
| 2018-11-26 | $13.23 | $13.25 | $13.23 | $13.25 | $13.25 | 349 |
| 2018-11-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,000 |
| 2018-11-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2018-11-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2018-11-19 | $13.15 | $13.25 | $13.00 | $13.15 | $13.15 | 22,511 |
| 2018-11-16 | $13.21 | $13.26 | $13.20 | $13.20 | $13.20 | 1,111 |
| 2018-11-15 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 400 |
| 2018-11-14 | $13.50 | $13.75 | $13.30 | $13.30 | $13.30 | 18,540 |
| 2018-11-13 | $13.40 | $13.45 | $13.40 | $13.45 | $13.45 | 21,940 |
| 2018-11-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 900 |
| 2018-11-09 | $13.05 | $13.95 | $13.05 | $13.75 | $13.75 | 5,697 |
| 2018-11-08 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 100 |
| 2018-11-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2018-11-06 | $12.95 | $12.95 | $12.90 | $12.95 | $12.95 | 10,407 |
| 2018-11-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2018-11-02 | $12.90 | $12.92 | $12.88 | $12.91 | $12.91 | 11,928 |
| 2018-11-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 3,025 |
| 2018-10-31 | $12.91 | $12.91 | $12.85 | $12.85 | $12.85 | 3,100 |
| 2018-10-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 3,003 |
| 2018-10-29 | $12.80 | $12.98 | $12.80 | $12.98 | $12.98 | 1,536 |
| 2018-10-26 | $12.80 | $12.83 | $12.77 | $12.79 | $12.79 | 5,354 |
| 2018-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 124 |
| 2018-10-24 | $13.15 | $13.15 | $12.62 | $12.62 | $12.62 | 12,101 |
| 2018-10-23 | $13.15 | $13.25 | $13.15 | $13.25 | $13.25 | 579 |
| 2018-10-22 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 5,978 |
| 2018-10-19 | $13.21 | $13.45 | $13.21 | $13.45 | $13.45 | 725 |
| 2018-10-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-10-17 | $13.16 | $13.30 | $13.16 | $13.30 | $13.30 | 1,218 |
| 2018-10-16 | $13.15 | $13.25 | $13.15 | $13.20 | $13.20 | 2,237 |
| 2018-10-15 | $13.30 | $13.70 | $13.07 | $13.25 | $13.25 | 3,608 |
| 2018-10-12 | $13.25 | $13.39 | $13.15 | $13.23 | $13.23 | 4,877 |
| 2018-10-11 | $13.36 | $13.36 | $13.11 | $13.21 | $13.21 | 19,812 |
| 2018-10-10 | $13.36 | $13.40 | $13.36 | $13.40 | $13.40 | 6,521 |
| 2018-10-09 | $14.00 | $14.00 | $13.25 | $13.40 | $13.40 | 23,067 |
| 2018-10-08 | $14.75 | $14.79 | $14.40 | $14.79 | $13.45 | 7,955 |
| 2018-10-05 | $14.80 | $14.80 | $14.50 | $14.75 | $13.41 | 9,293 |
| 2018-10-04 | $14.93 | $14.93 | $14.86 | $14.92 | $13.56 | 1,793 |
| 2018-10-03 | $14.82 | $14.95 | $14.82 | $14.95 | $13.59 | 22,671 |
| 2018-10-02 | $14.82 | $14.95 | $14.82 | $14.82 | $13.47 | 52,523 |
| 2018-10-01 | $14.94 | $14.94 | $14.87 | $14.87 | $13.52 | 806 |
| 2018-09-28 | $14.80 | $14.94 | $14.75 | $14.80 | $13.45 | 1,486 |
| 2018-09-27 | $14.90 | $15.05 | $14.80 | $14.90 | $13.55 | 7,342 |
| 2018-09-26 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 3,434 |
| 2018-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 825 |
| 2018-09-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 3,300 |
| 2018-09-21 | $15.00 | $15.25 | $15.00 | $15.05 | $13.68 | 4,400 |
| 2018-09-20 | $15.20 | $15.25 | $14.90 | $15.25 | $13.86 | 7,040 |
| 2018-09-19 | $15.30 | $15.49 | $15.30 | $15.30 | $13.91 | 7,117 |
| 2018-09-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.91 | 1,265 |
| 2018-09-17 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-14 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 6 |
| 2018-09-13 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-12 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-11 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-10 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-07 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 0 |
| 2018-09-06 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 152 |
| 2018-09-05 | $15.65 | $15.65 | $15.65 | $15.65 | $14.23 | 220 |
| 2018-09-04 | $15.05 | $15.45 | $15.05 | $15.45 | $14.04 | 5,775 |
| 2018-08-31 | $15.10 | $15.10 | $15.05 | $15.05 | $13.68 | 15,891 |
| 2018-08-30 | $15.30 | $15.30 | $15.08 | $15.10 | $13.73 | 4,400 |
| 2018-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2018-08-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2018-08-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 44 |
| 2018-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 1,101 |
| 2018-08-23 | $15.45 | $15.45 | $15.40 | $15.40 | $14.00 | 550 |
| 2018-08-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.09 | 0 |
| 2018-08-21 | $15.45 | $15.50 | $15.45 | $15.50 | $14.09 | 10,406 |
| 2018-08-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.00 | 0 |
| 2018-08-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.00 | 110 |
| 2018-08-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.95 | 220 |
| 2018-08-15 | $15.30 | $15.30 | $15.30 | $15.30 | $13.91 | 0 |
| 2018-08-14 | $15.30 | $15.30 | $15.30 | $15.30 | $13.91 | 0 |
| 2018-08-13 | $15.30 | $15.30 | $15.30 | $15.30 | $13.91 | 0 |
| 2018-08-10 | $15.30 | $15.30 | $15.30 | $15.30 | $13.91 | 0 |
| 2018-08-09 | $15.00 | $15.30 | $15.00 | $15.30 | $13.91 | 6,479 |
| 2018-08-08 | $15.10 | $15.10 | $15.10 | $15.10 | $13.73 | 0 |
| 2018-08-07 | $15.10 | $15.10 | $15.10 | $15.10 | $13.73 | 0 |
| 2018-08-06 | $14.85 | $15.10 | $14.85 | $15.10 | $13.73 | 5,335 |
| 2018-08-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 770 |
| 2018-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 0 |
| 2018-08-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 0 |
| 2018-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 0 |
| 2018-07-30 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 110 |
| 2018-07-27 | $14.70 | $14.73 | $14.60 | $14.60 | $13.27 | 1,760 |
| 2018-07-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 0 |
| 2018-07-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 0 |
| 2018-07-24 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 0 |
| 2018-07-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 82 |
| 2018-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 330 |
| 2018-07-19 | $14.35 | $14.35 | $14.30 | $14.30 | $13.00 | 330 |
| 2018-07-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.23 | 165 |
| 2018-07-17 | $14.50 | $14.55 | $14.35 | $14.55 | $13.23 | 3,960 |
| 2018-07-16 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-13 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-12 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-11 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-10 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-07-02 | $14.75 | $14.75 | $14.35 | $14.35 | $13.05 | 1,397 |
| 2018-06-29 | $14.64 | $14.64 | $14.50 | $14.50 | $13.18 | 660 |
| 2018-06-28 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-06-27 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-06-26 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-06-25 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-06-22 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-06-21 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 33 |
| 2018-06-20 | $14.45 | $14.53 | $14.44 | $14.44 | $13.13 | 1,760 |
| 2018-06-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 1,980 |
| 2018-06-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2018-06-15 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 3,300 |
| 2018-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 6,050 |
| 2018-06-13 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 3,300 |
| 2018-06-12 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 7,370 |
| 2018-06-11 | $14.74 | $14.74 | $14.74 | $14.74 | $13.40 | 110 |
| 2018-06-08 | $14.37 | $14.37 | $14.37 | $14.37 | $13.06 | 12 |
| 2018-06-07 | $14.37 | $14.37 | $14.37 | $14.37 | $13.06 | 1,100 |
| 2018-06-06 | $14.45 | $14.50 | $14.33 | $14.37 | $13.06 | 12,430 |
| 2018-06-05 | $14.15 | $14.15 | $14.05 | $14.05 | $12.77 | 2,663 |
| 2018-06-04 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 220 |
| 2018-06-01 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-05-31 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 0 |
| 2018-05-30 | $14.44 | $14.44 | $14.44 | $14.44 | $13.13 | 1,650 |
| 2018-05-29 | $14.65 | $14.65 | $14.15 | $14.15 | $12.86 | 220 |
| 2018-05-25 | $14.15 | $14.15 | $14.15 | $14.15 | $12.86 | 1,870 |
| 2018-05-24 | $14.29 | $15.00 | $13.90 | $13.90 | $12.64 | 10,098 |
| 2018-05-23 | $14.00 | $14.20 | $14.00 | $14.20 | $12.91 | 2,090 |
| 2018-05-22 | $13.95 | $13.95 | $13.95 | $13.95 | $12.68 | 0 |
| 2018-05-21 | $13.95 | $13.95 | $13.95 | $13.95 | $12.68 | 0 |
| 2018-05-18 | $13.90 | $13.95 | $13.90 | $13.95 | $12.68 | 264 |
| 2018-05-17 | $13.90 | $13.90 | $13.90 | $13.90 | $12.64 | 55 |
| 2018-05-16 | $13.83 | $13.90 | $13.83 | $13.90 | $12.64 | 330 |
| 2018-05-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 0 |
| 2018-05-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 0 |
| 2018-05-11 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 0 |
| 2018-05-10 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 1,100 |
| 2018-05-09 | $13.80 | $13.85 | $13.80 | $13.85 | $12.59 | 704 |
| 2018-05-08 | $13.70 | $13.70 | $13.60 | $13.70 | $12.45 | 550 |
| 2018-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 110 |
| 2018-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $12.18 | 1,210 |
| 2018-05-03 | $13.18 | $13.25 | $13.18 | $13.25 | $12.05 | 220 |
| 2018-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $11.98 | 0 |
| 2018-05-01 | $13.18 | $13.18 | $13.18 | $13.18 | $11.98 | 0 |
| 2018-04-30 | $13.18 | $13.18 | $13.10 | $13.18 | $11.98 | 3,727 |
| 2018-04-27 | $13.00 | $13.20 | $13.00 | $13.20 | $12.00 | 6,046 |
| 2018-04-26 | $12.95 | $13.00 | $12.95 | $13.00 | $11.82 | 1,320 |
| 2018-04-25 | $12.58 | $13.00 | $12.58 | $13.00 | $11.82 | 4,290 |
| 2018-04-24 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-04-23 | $12.55 | $12.70 | $12.55 | $12.70 | $11.55 | 220 |
| 2018-04-20 | $12.37 | $12.37 | $12.37 | $12.37 | $11.25 | 110 |
| 2018-04-19 | $12.38 | $12.40 | $12.38 | $12.38 | $11.25 | 880 |
| 2018-04-18 | $12.32 | $12.32 | $12.32 | $12.32 | $11.20 | 0 |
| 2018-04-17 | $12.50 | $12.50 | $12.00 | $12.32 | $11.20 | 3,166 |
| 2018-04-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 1,100 |
| 2018-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-04-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 1,100 |
| 2018-04-10 | $12.44 | $12.44 | $12.44 | $12.44 | $11.31 | 0 |
| 2018-04-09 | $12.44 | $12.44 | $12.44 | $12.44 | $11.31 | 0 |
| 2018-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $11.31 | 0 |
| 2018-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $11.31 | 2,750 |
| 2018-04-04 | $12.85 | $12.85 | $12.85 | $12.85 | $11.68 | 0 |
| 2018-04-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.68 | 1,177 |
| 2018-04-02 | $12.85 | $12.85 | $12.85 | $12.85 | $11.68 | 110 |
| 2018-03-29 | $12.59 | $12.59 | $12.59 | $12.59 | $11.45 | 1,320 |
| 2018-03-28 | $12.45 | $12.45 | $12.45 | $12.45 | $11.32 | 0 |
| 2018-03-27 | $12.45 | $12.45 | $12.45 | $12.45 | $11.32 | 0 |
| 2018-03-26 | $12.45 | $12.45 | $12.45 | $12.45 | $11.32 | 0 |
| 2018-03-23 | $12.52 | $12.52 | $12.45 | $12.45 | $11.32 | 1,100 |
| 2018-03-22 | $12.54 | $12.54 | $12.54 | $12.54 | $11.40 | 0 |
| 2018-03-21 | $12.54 | $12.54 | $12.54 | $12.54 | $11.40 | 2,200 |
| 2018-03-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.27 | 0 |
| 2018-03-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.27 | 0 |
| 2018-03-16 | $12.45 | $12.45 | $12.30 | $12.40 | $11.27 | 6,783 |
| 2018-03-15 | $12.49 | $12.50 | $12.45 | $12.50 | $11.36 | 3,207 |
| 2018-03-14 | $12.49 | $12.49 | $12.49 | $12.49 | $11.35 | 0 |
| 2018-03-13 | $12.49 | $12.49 | $12.49 | $12.49 | $11.35 | 0 |
| 2018-03-12 | $12.49 | $12.49 | $12.49 | $12.49 | $11.35 | 110 |
| 2018-03-09 | $12.45 | $12.45 | $12.45 | $12.45 | $11.32 | 268 |
| 2018-03-08 | $12.40 | $12.40 | $12.40 | $12.40 | $11.27 | 1,100 |
| 2018-03-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.23 | 0 |
| 2018-03-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.23 | 2,750 |
| 2018-03-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.27 | 0 |
| 2018-03-02 | $12.40 | $12.40 | $12.40 | $12.40 | $11.27 | 220 |
| 2018-03-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.23 | 0 |
| 2018-02-28 | $12.35 | $12.35 | $12.35 | $12.35 | $11.23 | 550 |
| 2018-02-27 | $12.28 | $12.28 | $12.28 | $12.28 | $11.16 | 0 |
| 2018-02-26 | $12.28 | $12.28 | $12.28 | $12.28 | $11.16 | 0 |
| 2018-02-23 | $12.20 | $12.30 | $12.20 | $12.28 | $11.16 | 5,751 |
| 2018-02-22 | $12.25 | $12.25 | $12.25 | $12.25 | $11.14 | 1,650 |
| 2018-02-21 | $12.10 | $12.10 | $12.10 | $12.10 | $11.00 | 625 |
| 2018-02-20 | $12.34 | $12.34 | $12.10 | $12.10 | $11.00 | 10,412 |
| 2018-02-16 | $12.34 | $12.34 | $12.34 | $12.34 | $11.22 | 0 |
| 2018-02-15 | $12.21 | $12.34 | $12.21 | $12.34 | $11.22 | 572 |
| 2018-02-14 | $12.30 | $12.30 | $12.15 | $12.16 | $11.05 | 6,424 |
| 2018-02-13 | $12.50 | $12.51 | $12.30 | $12.51 | $11.37 | 1,867 |
| 2018-02-12 | $12.40 | $12.50 | $12.40 | $12.50 | $11.36 | 3,300 |
| 2018-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-02-05 | $12.75 | $12.75 | $12.70 | $12.70 | $11.55 | 805 |
| 2018-02-02 | $12.75 | $12.76 | $12.75 | $12.76 | $11.60 | 330 |
| 2018-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 0 |
| 2018-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $11.55 | 22 |
| 2018-01-30 | $12.70 | $13.00 | $12.70 | $12.70 | $11.55 | 1,064 |
| 2018-01-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 789 |
| 2018-01-26 | $12.35 | $12.45 | $12.35 | $12.45 | $11.32 | 1,800 |
| 2018-01-25 | $12.10 | $12.10 | $12.00 | $12.00 | $10.91 | 2,290 |
| 2018-01-24 | $12.06 | $12.06 | $12.06 | $12.06 | $10.96 | 0 |
| 2018-01-23 | $12.06 | $12.06 | $12.06 | $12.06 | $10.96 | 590 |
| 2018-01-22 | $12.50 | $12.50 | $12.25 | $12.30 | $11.18 | 4,400 |
| 2018-01-19 | $12.51 | $12.51 | $12.51 | $12.51 | $11.37 | 110 |
| 2018-01-18 | $13.24 | $13.25 | $13.24 | $13.25 | $12.05 | 897 |
| 2018-01-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-01-16 | $12.75 | $12.75 | $12.50 | $12.50 | $11.36 | 1,169 |
| 2018-01-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.59 | 688 |
| 2018-01-11 | $12.75 | $13.25 | $12.75 | $12.75 | $11.59 | 1,140 |
| 2018-01-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 88 |
| 2018-01-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-01-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-01-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2018-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 770 |
| 2018-01-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.36 | 0 |
| 2017-12-29 | $12.25 | $12.50 | $12.25 | $12.50 | $11.36 | 391 |
| 2017-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $11.14 | 110 |
| 2017-12-27 | $12.15 | $12.15 | $12.15 | $12.15 | $11.05 | 0 |
| 2017-12-26 | $12.15 | $12.15 | $12.15 | $12.15 | $11.05 | 0 |
| 2017-12-22 | $11.95 | $12.15 | $11.80 | $12.15 | $11.05 | 2,231 |
| 2017-12-21 | $11.75 | $11.80 | $11.75 | $11.80 | $10.73 | 1,320 |
| 2017-12-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 880 |
| 2017-12-19 | $10.99 | $11.25 | $10.99 | $11.00 | $10.00 | 3,740 |
| 2017-12-18 | $10.94 | $11.00 | $10.94 | $11.00 | $10.00 | 330 |
| 2017-12-15 | $10.70 | $10.85 | $10.60 | $10.85 | $9.86 | 1,650 |
| 2017-12-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.68 | 2,310 |
| 2017-12-13 | $10.50 | $10.50 | $10.40 | $10.40 | $9.45 | 5,500 |
| 2017-12-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 1,320 |
| 2017-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-11-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 880 |
| 2017-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2017-11-22 | $10.45 | $10.50 | $10.45 | $10.50 | $9.55 | 5,940 |
| 2017-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 0 |
| 2017-11-20 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 0 |
| 2017-11-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 0 |
| 2017-11-16 | $10.60 | $10.70 | $10.60 | $10.70 | $9.73 | 246 |
| 2017-11-15 | $10.44 | $10.55 | $10.44 | $10.55 | $9.59 | 523 |
| 2017-11-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.45 | 0 |
| 2017-11-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.45 | 0 |
| 2017-11-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.45 | 0 |
| 2017-11-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.45 | 11 |
| 2017-11-08 | $10.30 | $10.40 | $10.25 | $10.40 | $9.45 | 660 |
| 2017-11-07 | $10.37 | $10.37 | $10.37 | $10.37 | $9.43 | 2,750 |
| 2017-11-06 | $10.35 | $10.35 | $10.20 | $10.20 | $9.27 | 24,200 |
| 2017-11-03 | $10.20 | $10.35 | $10.20 | $10.35 | $9.41 | 719 |
| 2017-11-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-10-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-10-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-10-27 | $10.30 | $10.30 | $10.20 | $10.30 | $9.36 | 2,640 |
| 2017-10-26 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 990 |
| 2017-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-10-24 | $10.10 | $10.30 | $10.10 | $10.30 | $9.36 | 990 |
| 2017-10-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.36 | 0 |
| 2017-10-20 | $10.29 | $10.30 | $10.10 | $10.30 | $9.36 | 2,200 |
| 2017-10-19 | $10.28 | $10.29 | $10.28 | $10.29 | $9.35 | 3,410 |
| 2017-10-18 | $10.10 | $10.29 | $10.10 | $10.29 | $9.35 | 4,400 |
| 2017-10-17 | $10.29 | $10.29 | $10.29 | $10.29 | $9.35 | 220 |
| 2017-10-16 | $10.29 | $10.29 | $10.29 | $10.29 | $9.35 | 0 |
| 2017-10-13 | $10.29 | $10.29 | $10.29 | $10.29 | $9.35 | 0 |
| 2017-10-12 | $10.29 | $10.29 | $10.29 | $10.29 | $9.35 | 110 |
| 2017-10-11 | $10.29 | $10.29 | $10.18 | $10.18 | $9.25 | 1,430 |
| 2017-10-10 | $10.19 | $10.29 | $10.19 | $10.29 | $9.35 | 2,200 |
| 2017-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 2,789 |
| 2017-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.27 | 2,205 |
| 2017-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 0 |
| 2017-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 220 |
| 2017-10-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 1,655 |
| 2017-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.10 | 0 |
| 2017-09-29 | $10.01 | $10.01 | $10.01 | $10.01 | $9.10 | 0 |
| 2017-09-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.10 | 550 |
| 2017-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.10 | 0 |
| 2017-09-26 | $10.20 | $10.20 | $10.01 | $10.01 | $9.10 | 11,825 |
| 2017-09-25 | $10.00 | $10.30 | $10.00 | $10.30 | $9.36 | 3,520 |
| 2017-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.09 | 0 |
| 2017-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.09 | 7,260 |
| 2017-09-20 | $10.00 | $10.00 | $9.95 | $9.95 | $9.05 | 5,610 |
| 2017-09-19 | $10.00 | $10.10 | $10.00 | $10.05 | $9.14 | 4,874 |
| 2017-09-18 | $9.75 | $9.93 | $9.75 | $9.93 | $9.02 | 1,980 |
| 2017-09-15 | $9.70 | $9.75 | $9.70 | $9.75 | $8.86 | 770 |
| 2017-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $8.73 | 1,100 |
| 2017-09-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.68 | 550 |
| 2017-09-12 | $9.60 | $9.65 | $9.55 | $9.55 | $8.68 | 1,430 |
| 2017-09-11 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 0 |
| 2017-09-08 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 0 |
| 2017-09-07 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 0 |
| 2017-09-06 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 66 |
| 2017-09-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 0 |
| 2017-09-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.70 | 0 |
| 2017-08-31 | $9.57 | $9.57 | $9.50 | $9.57 | $8.70 | 6,920 |
| 2017-08-30 | $9.57 | $9.57 | $9.55 | $9.57 | $8.70 | 449 |
| 2017-08-29 | $9.59 | $9.60 | $9.55 | $9.55 | $8.68 | 1,153 |
| 2017-08-28 | $9.55 | $9.75 | $9.55 | $9.62 | $8.75 | 59,290 |
| 2017-08-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.64 | 3,885 |
| 2017-08-24 | $9.42 | $9.65 | $9.42 | $9.65 | $8.77 | 90,103 |
| 2017-08-23 | $9.43 | $9.43 | $9.42 | $9.42 | $8.56 | 7,584 |
| 2017-08-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.64 | 275 |
| 2017-08-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.64 | 0 |
| 2017-08-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.64 | 275 |
| 2017-08-17 | $9.57 | $9.57 | $9.42 | $9.50 | $8.64 | 2,538 |
| 2017-08-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.68 | 0 |
| 2017-08-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.68 | 0 |
| 2017-08-14 | $9.44 | $9.60 | $9.44 | $9.55 | $8.68 | 1,879 |
| 2017-08-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.55 | 220 |
| 2017-08-10 | $9.35 | $9.40 | $9.35 | $9.40 | $8.55 | 22,209 |
| 2017-08-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.59 | 0 |
| 2017-08-08 | $9.39 | $9.45 | $9.39 | $9.45 | $8.59 | 9,526 |
| 2017-08-07 | $9.45 | $9.45 | $9.45 | $9.45 | $8.59 | 0 |
| 2017-08-04 | $9.40 | $9.45 | $9.40 | $9.45 | $8.59 | 440 |
| 2017-08-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.59 | 0 |
| 2017-08-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.59 | 0 |
| 2017-08-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.59 | 440 |
| 2017-07-31 | $9.25 | $9.60 | $9.25 | $9.60 | $8.73 | 737 |
| 2017-07-28 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 0 |
| 2017-07-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 0 |
| 2017-07-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 0 |
| 2017-07-25 | $9.20 | $9.20 | $8.81 | $9.20 | $8.36 | 1,936 |
| 2017-07-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.45 | 880 |
| 2017-07-21 | $9.29 | $9.30 | $9.29 | $9.30 | $8.45 | 3,905 |
| 2017-07-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 11,000 |
| 2017-07-19 | $9.24 | $9.30 | $9.24 | $9.30 | $8.45 | 1,177 |
| 2017-07-18 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 0 |
| 2017-07-17 | $9.05 | $9.25 | $9.05 | $9.25 | $8.41 | 927 |
| 2017-07-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.23 | 440 |
| 2017-07-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.18 | 0 |
| 2017-07-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.18 | 1,562 |
| 2017-07-11 | $8.95 | $9.05 | $8.95 | $9.00 | $8.18 | 11,962 |
| 2017-07-10 | $8.84 | $8.90 | $8.84 | $8.90 | $8.09 | 1,980 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 0 |
| 2017-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 0 |
| 2017-07-05 | $8.70 | $8.80 | $8.70 | $8.70 | $7.91 | 5,073 |
| 2017-07-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-06-30 | $8.65 | $8.65 | $8.60 | $8.60 | $7.82 | 8,187 |
| 2017-06-29 | $8.60 | $8.65 | $8.60 | $8.65 | $7.86 | 2,750 |
| 2017-06-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 0 |
| 2017-06-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 0 |
| 2017-06-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 1,269 |
| 2017-06-23 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-06-22 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-06-21 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 27 |
| 2017-06-20 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 1,114 |
| 2017-06-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 907 |
| 2017-06-16 | $8.53 | $8.53 | $8.53 | $8.53 | $7.75 | 22 |
| 2017-06-15 | $8.65 | $8.65 | $8.53 | $8.53 | $7.75 | 1,689 |
| 2017-06-14 | $8.65 | $8.65 | $8.65 | $8.65 | $7.86 | 0 |
| 2017-06-13 | $8.65 | $8.65 | $8.65 | $8.65 | $7.86 | 0 |
| 2017-06-12 | $8.65 | $8.70 | $8.60 | $8.65 | $7.86 | 3,850 |
| 2017-06-09 | $8.74 | $8.74 | $8.74 | $8.74 | $7.95 | 561 |
| 2017-06-08 | $8.51 | $8.74 | $8.51 | $8.74 | $7.95 | 4,840 |
| 2017-06-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 4,484 |
| 2017-06-06 | $8.60 | $8.74 | $8.50 | $8.74 | $7.95 | 59,486 |
| 2017-06-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 3,107 |
| 2017-06-02 | $8.74 | $8.74 | $8.74 | $8.74 | $7.94 | 375 |
| 2017-06-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 174 |
| 2017-05-31 | $8.66 | $8.66 | $8.66 | $8.66 | $7.87 | 0 |
| 2017-05-30 | $8.66 | $8.66 | $8.66 | $8.66 | $7.87 | 0 |
| 2017-05-26 | $8.66 | $8.66 | $8.66 | $8.66 | $7.87 | 220 |
| 2017-05-25 | $8.55 | $8.55 | $8.45 | $8.45 | $7.68 | 5,940 |
| 2017-05-24 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-05-23 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-05-22 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 33 |
| 2017-05-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 330 |
| 2017-05-18 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 0 |
| 2017-05-17 | $8.70 | $8.70 | $8.60 | $8.60 | $7.82 | 275 |
| 2017-05-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-05-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-05-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 55 |
| 2017-05-10 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 2,750 |
| 2017-05-09 | $8.74 | $8.74 | $8.74 | $8.74 | $7.95 | 66 |
| 2017-05-08 | $8.74 | $8.74 | $8.74 | $8.74 | $7.95 | 0 |
| 2017-05-05 | $8.74 | $8.74 | $8.74 | $8.74 | $7.95 | 0 |
| 2017-05-04 | $8.60 | $8.74 | $8.60 | $8.74 | $7.95 | 660 |
| 2017-05-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-05-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 3,587 |
| 2017-04-28 | $8.65 | $8.65 | $8.65 | $8.65 | $7.86 | 0 |
| 2017-04-27 | $8.65 | $8.65 | $8.65 | $8.65 | $7.86 | 0 |
| 2017-04-26 | $8.60 | $8.69 | $8.60 | $8.65 | $7.86 | 330 |
| 2017-04-25 | $8.55 | $8.55 | $8.55 | $8.55 | $7.77 | 110 |
| 2017-04-24 | $8.50 | $8.54 | $8.50 | $8.54 | $7.76 | 416 |
| 2017-04-21 | $8.41 | $8.41 | $8.41 | $8.41 | $7.65 | 0 |
| 2017-04-20 | $8.41 | $8.41 | $8.41 | $8.41 | $7.65 | 0 |
| 2017-04-19 | $8.50 | $8.50 | $8.30 | $8.41 | $7.65 | 3,719 |
| 2017-04-18 | $8.55 | $8.55 | $8.55 | $8.55 | $7.77 | 1,010 |
| 2017-04-17 | $8.59 | $8.59 | $8.55 | $8.55 | $7.77 | 440 |
| 2017-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-10 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 0 |
| 2017-04-04 | $8.60 | $8.60 | $8.50 | $8.50 | $7.73 | 1,870 |
| 2017-04-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.82 | 132 |
| 2017-03-31 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 990 |
| 2017-03-30 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 0 |
| 2017-03-29 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 2,970 |
| 2017-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 0 |
| 2017-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 39 |
| 2017-03-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 0 |
| 2017-03-23 | $9.00 | $9.25 | $9.00 | $9.25 | $8.41 | 2,195 |
| 2017-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.18 | 220 |
| 2017-03-21 | $8.70 | $8.70 | $8.70 | $8.70 | $7.91 | 1,100 |
| 2017-03-20 | $9.30 | $9.30 | $9.30 | $9.30 | $8.45 | 110 |
| 2017-03-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 0 |
| 2017-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.36 | 1,961 |
| 2017-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 13 |
| 2017-03-14 | $8.40 | $9.90 | $8.40 | $9.25 | $8.41 | 4,359 |
| 2017-03-13 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 66 |
| 2017-03-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 0 |
| 2017-03-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 3,648 |
| 2017-03-08 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 0 |
| 2017-03-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 1,669 |
| 2017-03-06 | $8.55 | $8.70 | $8.40 | $8.40 | $7.64 | 3,283 |
| 2017-03-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 0 |
| 2017-03-02 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 0 |
| 2017-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 2,750 |
| 2017-02-28 | $8.50 | $8.59 | $8.40 | $8.40 | $7.64 | 9,359 |
| 2017-02-27 | $8.61 | $8.75 | $8.55 | $8.55 | $7.77 | 3,767 |
| 2017-02-24 | $8.50 | $8.70 | $8.50 | $8.60 | $7.82 | 13,798 |
| 2017-02-23 | $8.20 | $8.50 | $8.20 | $8.38 | $7.61 | 3,962 |
| 2017-02-22 | $8.20 | $8.20 | $8.15 | $8.15 | $7.41 | 2,559 |
| 2017-02-21 | $8.10 | $8.50 | $8.10 | $8.50 | $7.73 | 1,075 |
| 2017-02-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.45 | 0 |
| 2017-02-16 | $8.20 | $8.20 | $8.20 | $8.20 | $7.45 | 0 |
| 2017-02-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.45 | 2,677 |
| 2017-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.50 | 0 |
| 2017-02-13 | $8.21 | $8.25 | $8.21 | $8.25 | $7.50 | 507 |
| 2017-02-10 | $8.15 | $8.15 | $8.11 | $8.15 | $7.41 | 1,650 |
| 2017-02-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.41 | 2,755 |
| 2017-02-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.31 | 0 |
| 2017-02-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.31 | 0 |
| 2017-02-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.31 | 275 |
| 2017-02-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.35 | 298 |
| 2017-02-02 | $8.00 | $8.00 | $7.80 | $7.95 | $7.23 | 22,015 |
| 2017-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $7.50 | 0 |
| 2017-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $7.50 | 3,932 |
| 2017-01-30 | $7.65 | $8.50 | $7.65 | $8.50 | $7.73 | 16,023 |
| 2017-01-27 | $7.65 | $7.65 | $7.65 | $7.65 | $6.95 | 0 |
| 2017-01-26 | $7.65 | $7.65 | $7.65 | $7.65 | $6.95 | 660 |
| 2017-01-25 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2017-01-24 | $7.51 | $7.68 | $7.51 | $7.60 | $6.91 | 7,913 |
| 2017-01-23 | $7.51 | $7.51 | $7.51 | $7.51 | $6.83 | 5,280 |
| 2017-01-20 | $7.51 | $7.66 | $7.51 | $7.66 | $6.96 | 330 |
| 2017-01-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.01 | 0 |
| 2017-01-18 | $7.74 | $7.74 | $7.55 | $7.71 | $7.01 | 330 |
| 2017-01-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.04 | 110 |
| 2017-01-13 | $7.62 | $7.62 | $7.62 | $7.62 | $6.93 | 1,100 |
| 2017-01-12 | $7.62 | $7.62 | $7.60 | $7.60 | $6.91 | 495 |
| 2017-01-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2017-01-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2017-01-09 | $7.67 | $7.70 | $7.67 | $7.70 | $7.00 | 2,200 |
| 2017-01-06 | $7.75 | $7.75 | $7.65 | $7.65 | $6.95 | 458 |
| 2017-01-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2017-01-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2017-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 18 |
| 2016-12-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-22 | $7.99 | $8.00 | $7.99 | $8.00 | $7.27 | 1,662 |
| 2016-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 16 |
| 2016-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-12-16 | $7.70 | $8.00 | $7.60 | $8.00 | $7.27 | 2,459 |
| 2016-12-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 0 |
| 2016-12-14 | $8.05 | $8.10 | $8.05 | $8.10 | $7.36 | 5,170 |
| 2016-12-13 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 2,992 |
| 2016-12-12 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 0 |
| 2016-12-09 | $8.55 | $8.65 | $8.10 | $8.10 | $7.36 | 11,744 |
| 2016-12-08 | $8.80 | $8.80 | $8.61 | $8.65 | $7.86 | 2,267 |
| 2016-12-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.09 | 330 |
| 2016-12-06 | $8.40 | $8.72 | $8.40 | $8.72 | $7.93 | 6,565 |
| 2016-12-05 | $8.46 | $8.90 | $8.40 | $8.40 | $7.64 | 4,760 |
| 2016-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 0 |
| 2016-12-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 1,760 |
| 2016-11-30 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 0 |
| 2016-11-29 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 110 |
| 2016-11-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.36 | 330 |
| 2016-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.50 | 0 |
| 2016-11-22 | $8.00 | $8.25 | $8.00 | $8.25 | $7.50 | 11,440 |
| 2016-11-21 | $8.25 | $8.25 | $8.05 | $8.05 | $7.32 | 484 |
| 2016-11-18 | $7.95 | $8.50 | $7.90 | $8.50 | $7.73 | 13,200 |
| 2016-11-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 3,886 |
| 2016-11-16 | $7.85 | $7.86 | $7.85 | $7.86 | $7.15 | 1,760 |
| 2016-11-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 1,100 |
| 2016-11-14 | $7.99 | $7.99 | $7.85 | $7.99 | $7.26 | 2,200 |
| 2016-11-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2016-11-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 550 |
| 2016-11-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2016-11-08 | $7.86 | $7.86 | $7.85 | $7.85 | $7.14 | 1,100 |
| 2016-11-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 550 |
| 2016-11-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.18 | 0 |
| 2016-11-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.18 | 990 |
| 2016-11-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2016-11-01 | $7.94 | $7.95 | $7.85 | $7.85 | $7.14 | 2,970 |
| 2016-10-31 | $7.96 | $8.00 | $7.96 | $8.00 | $7.27 | 220 |
| 2016-10-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.06 | 0 |
| 2016-10-27 | $7.77 | $7.77 | $7.77 | $7.77 | $7.06 | 0 |
| 2016-10-26 | $7.77 | $7.77 | $7.77 | $7.77 | $7.06 | 110 |
| 2016-10-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.11 | 1,650 |
| 2016-10-24 | $7.86 | $7.86 | $7.82 | $7.82 | $7.11 | 880 |
| 2016-10-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-11 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.15 | 0 |
| 2016-10-06 | $7.85 | $7.86 | $7.80 | $7.86 | $7.15 | 4,840 |
| 2016-10-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.09 | 0 |
| 2016-10-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.09 | 0 |
| 2016-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.09 | 0 |
| 2016-09-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.09 | 422 |
| 2016-09-29 | $7.90 | $7.90 | $7.80 | $7.80 | $7.09 | 3,850 |
| 2016-09-28 | $7.90 | $7.90 | $7.80 | $7.80 | $7.09 | 1,650 |
| 2016-09-27 | $8.00 | $8.00 | $7.96 | $7.96 | $7.24 | 2,750 |
| 2016-09-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 34 |
| 2016-09-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 168 |
| 2016-09-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 1,360 |
| 2016-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 20 |
| 2016-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 0 |
| 2016-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.27 | 34 |
| 2016-09-08 | $7.75 | $8.00 | $7.75 | $8.00 | $7.27 | 1,320 |
| 2016-09-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.02 | 292 |
| 2016-09-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.02 | 1,100 |
| 2016-09-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-09-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 660 |
| 2016-08-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-08-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 0 |
| 2016-08-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 110 |
| 2016-08-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-25 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-24 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-23 | $7.65 | $7.65 | $7.60 | $7.60 | $6.91 | 440 |
| 2016-08-22 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-19 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-12 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-11 | $7.60 | $7.60 | $7.60 | $7.60 | $6.91 | 0 |
| 2016-08-10 | $7.55 | $7.60 | $7.55 | $7.60 | $6.91 | 34,860 |
| 2016-08-09 | $7.50 | $7.50 | $7.46 | $7.48 | $6.80 | 6,710 |
| 2016-08-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.02 | 110 |
| 2016-08-05 | $7.55 | $7.55 | $7.55 | $7.55 | $6.86 | 147 |
| 2016-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 550 |
| 2016-08-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 917 |
| 2016-08-02 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 0 |
| 2016-08-01 | $7.50 | $7.50 | $7.45 | $7.45 | $6.77 | 3,960 |
| 2016-07-29 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 550 |
| 2016-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 0 |
| 2016-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 0 |
| 2016-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 0 |
| 2016-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 165 |
| 2016-07-22 | $7.40 | $7.45 | $7.40 | $7.45 | $6.77 | 5,500 |
| 2016-07-21 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2016-07-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2016-07-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 81 |
| 2016-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 22 |
| 2016-07-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 660 |
| 2016-07-14 | $7.36 | $7.36 | $7.36 | $7.36 | $6.69 | 3,850 |
| 2016-07-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 2,200 |
| 2016-07-12 | $7.45 | $7.50 | $7.41 | $7.50 | $6.82 | 9,559 |
| 2016-07-11 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 0 |
| 2016-07-08 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 0 |
| 2016-07-07 | $7.44 | $7.45 | $7.44 | $7.45 | $6.77 | 5,390 |
| 2016-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-07-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-07-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 2,271 |
| 2016-06-30 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 6,600 |
| 2016-06-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 679 |
| 2016-06-27 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-06-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-06-23 | $7.38 | $7.38 | $7.30 | $7.30 | $6.64 | 3,008 |
| 2016-06-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 478 |
| 2016-06-21 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 569 |
| 2016-06-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 27 |
| 2016-06-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-06-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 1,375 |
| 2016-06-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-05-31 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 64 |
| 2016-05-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2016-05-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 825 |
| 2016-05-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-05-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 5,170 |
| 2016-05-23 | $7.32 | $7.32 | $7.32 | $7.32 | $6.65 | 0 |
| 2016-05-20 | $7.40 | $7.45 | $7.32 | $7.32 | $6.65 | 12,320 |
| 2016-05-19 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 0 |
| 2016-05-18 | $7.30 | $7.45 | $7.30 | $7.45 | $6.77 | 12,189 |
| 2016-05-17 | $7.30 | $7.34 | $7.30 | $7.34 | $6.67 | 15,125 |
| 2016-05-16 | $7.44 | $7.45 | $7.25 | $7.44 | $6.76 | 7,920 |
| 2016-05-13 | $7.30 | $7.45 | $7.30 | $7.45 | $6.77 | 4,730 |
| 2016-05-12 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 0 |
| 2016-05-11 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 3,960 |
| 2016-05-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-05-09 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-05-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-05-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-05-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,540 |
| 2016-05-03 | $7.39 | $7.39 | $7.39 | $7.39 | $6.72 | 0 |
| 2016-05-02 | $7.39 | $7.39 | $7.39 | $7.39 | $6.72 | 220 |
| 2016-04-29 | $7.21 | $7.24 | $7.21 | $7.24 | $6.58 | 2,750 |
| 2016-04-28 | $7.40 | $7.40 | $7.35 | $7.35 | $6.68 | 7,040 |
| 2016-04-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 2,750 |
| 2016-04-20 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 2,200 |
| 2016-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 6,593 |
| 2016-04-18 | $7.20 | $7.20 | $7.15 | $7.15 | $6.50 | 6,675 |
| 2016-04-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 3,300 |
| 2016-04-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 2,750 |
| 2016-04-13 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 825 |
| 2016-04-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-04-08 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 440 |
| 2016-04-07 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2016-04-06 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2016-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 231 |
| 2016-04-04 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2016-04-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2016-03-31 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2016-03-30 | $7.25 | $7.25 | $7.20 | $7.20 | $6.55 | 1,430 |
| 2016-03-29 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 0 |
| 2016-03-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 7,773 |
| 2016-03-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.27 | 0 |
| 2016-03-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.27 | 0 |
| 2016-03-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.27 | 0 |
| 2016-03-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.27 | 0 |
| 2016-03-18 | $7.05 | $7.15 | $6.90 | $6.90 | $6.27 | 57,823 |
| 2016-03-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-14 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-11 | $7.08 | $7.10 | $7.08 | $7.10 | $6.45 | 1,430 |
| 2016-03-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 12,320 |
| 2016-03-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.36 | 0 |
| 2016-03-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.36 | 0 |
| 2016-03-04 | $7.10 | $7.10 | $6.90 | $7.00 | $6.36 | 12,689 |
| 2016-03-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-03-02 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 3,300 |
| 2016-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-02-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-02-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-02-25 | $7.13 | $7.25 | $7.13 | $7.25 | $6.59 | 6,930 |
| 2016-02-24 | $7.05 | $7.07 | $7.05 | $7.07 | $6.43 | 440 |
| 2016-02-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-02-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-02-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2016-02-18 | $7.05 | $7.15 | $7.00 | $7.10 | $6.45 | 5,390 |
| 2016-02-17 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 0 |
| 2016-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 110 |
| 2016-02-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.32 | 0 |
| 2016-02-11 | $7.30 | $7.30 | $6.85 | $6.95 | $6.32 | 8,415 |
| 2016-02-10 | $7.40 | $7.45 | $7.35 | $7.45 | $6.77 | 2,717 |
| 2016-02-09 | $7.30 | $7.45 | $7.30 | $7.45 | $6.77 | 4,196 |
| 2016-02-08 | $7.26 | $7.30 | $7.26 | $7.30 | $6.64 | 440 |
| 2016-02-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 35 |
| 2016-02-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,430 |
| 2016-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-02-02 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-02-01 | $7.30 | $7.30 | $7.25 | $7.25 | $6.59 | 6,212 |
| 2016-01-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,210 |
| 2016-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-01-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 720 |
| 2016-01-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 110 |
| 2016-01-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 102 |
| 2016-01-19 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,650 |
| 2016-01-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-01-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-01-13 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-01-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2016-01-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 550 |
| 2016-01-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 11 |
| 2016-01-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2016-01-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-31 | $7.35 | $7.35 | $7.30 | $7.30 | $6.64 | 5,170 |
| 2015-12-30 | $7.34 | $7.34 | $7.12 | $7.25 | $6.59 | 7,150 |
| 2015-12-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,100 |
| 2015-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 20,020 |
| 2015-12-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 330 |
| 2015-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 1 |
| 2015-12-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 6 |
| 2015-12-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2015-12-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2015-12-14 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 80 |
| 2015-12-11 | $7.45 | $7.50 | $7.45 | $7.50 | $6.82 | 22,865 |
| 2015-12-10 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 78 |
| 2015-12-09 | $7.35 | $7.40 | $7.35 | $7.40 | $6.73 | 11,962 |
| 2015-12-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 60 |
| 2015-12-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 5,967 |
| 2015-12-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 962 |
| 2015-12-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-02 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2015-12-01 | $7.30 | $7.30 | $7.25 | $7.30 | $6.64 | 1,925 |
| 2015-11-30 | $7.35 | $7.35 | $7.30 | $7.30 | $6.64 | 12,100 |
| 2015-11-27 | $7.30 | $7.30 | $7.25 | $7.25 | $6.59 | 2,750 |
| 2015-11-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 825 |
| 2015-11-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,650 |
| 2015-11-23 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,870 |
| 2015-11-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1,399 |
| 2015-11-19 | $7.30 | $7.50 | $7.25 | $7.50 | $6.82 | 9,955 |
| 2015-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 1,100 |
| 2015-11-17 | $7.30 | $7.30 | $7.25 | $7.25 | $6.59 | 1,332 |
| 2015-11-16 | $7.35 | $7.35 | $7.30 | $7.30 | $6.64 | 1,417 |
| 2015-11-13 | $7.30 | $7.38 | $7.30 | $7.38 | $6.71 | 4,777 |
| 2015-11-12 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 302 |
| 2015-11-11 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 3,300 |
| 2015-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2015-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 27 |
| 2015-11-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 6,050 |
| 2015-11-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2015-11-04 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
| 2015-11-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 880 |
| 2015-11-02 | $7.50 | $7.50 | $7.40 | $7.40 | $6.73 | 2,200 |
| 2015-10-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73 | 209 |
| 2015-10-29 | $7.25 | $7.40 | $7.25 | $7.40 | $6.73 | 3,520 |
| 2015-10-28 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 11 |
| 2015-10-27 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-26 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 1,783 |
| 2015-10-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 44 |
| 2015-10-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-16 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 55 |
| 2015-10-12 | $7.12 | $7.20 | $7.12 | $7.20 | $6.55 | 1,760 |
| 2015-10-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-08 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-07 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2015-10-06 | $7.15 | $7.20 | $7.15 | $7.20 | $6.55 | 2,992 |
| 2015-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 660 |
| 2015-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 0 |
| 2015-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 0 |
| 2015-09-30 | $7.35 | $7.35 | $7.15 | $7.15 | $6.50 | 3,603 |
| 2015-09-29 | $7.15 | $7.25 | $7.15 | $7.20 | $6.55 | 1,760 |
| 2015-09-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 27 |
| 2015-09-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 330 |
| 2015-09-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.50 | 529 |
| 2015-09-23 | $7.35 | $7.35 | $7.15 | $7.15 | $6.50 | 969 |
| 2015-09-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
| 2015-09-21 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 95 |
| 2015-09-18 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 281 |
| 2015-09-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2015-09-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 0 |
| 2015-09-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 1,100 |
| 2015-09-14 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 0 |
| 2015-09-11 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 0 |
| 2015-09-10 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 0 |
| 2015-09-09 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 0 |
| 2015-09-08 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 220 |
| 2015-09-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.82 | 242 |
| 2015-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.09 | 0 |
Pinnacle Bank (PBNK) News Headlines
Recent Pinnacle Bank (PBNK) News
Similar Companies to Pinnacle Bank (PBNK) 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 | -- | -- | -- |