Pacific Financial Corp (PFLC) Exchange: OTCQX
Data as of April 24, 2024
$9.60 ($0.15) 1.59%
Pacific Financial Corp - Daily Information
Click for more stock information on Pacific Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $9.60 |
| Previous Close | $9.60 |
| High | $9.60 |
| Low | $9.60 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.60 |
| Adjusted High | $9.60 |
| Adjusted Low | $9.60 |
About Pacific Financial Corp (PFLC)
Pacific Financial Corporation (Pacific) is a bank holding company. The Company owns one bank, Bank of the Pacific (the Bank). The Company conducts its banking business through 16 branches located in communities throughout Grays Harbor, Pacific, and Wahkiakum Counties in Southwest Washington, and Whatcom and Skagit Counties in Northwest Washington. The Company also operates a branch in Gearhart, Oregon. The services offered by the Bank include commercial loans, agriculture loans, installment loans, real estate loans, residential mortgage loans and personal and business deposit products. The Bank provides 24-hour online banking to its customers with access to account balances and transaction histories, plus an electronic check register to make account management and reconciliation easier. In addition, the online banking system includes the ability to transfer funds, make loan payments, reorder checks, and request statement reprints, provides loan calculators.
Invest in Pacific Financial Corp (PFLC)
Historical Stock Data for Pacific Financial Corp (PFLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 150 |
| 2024-04-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 910 |
| 2024-04-19 | $9.45 | $9.46 | $9.40 | $9.45 | $9.45 | 21,870 |
| 2024-04-18 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,520 |
| 2024-04-17 | $9.45 | $9.45 | $9.35 | $9.45 | $9.45 | 8,806 |
| 2024-04-16 | $9.35 | $9.45 | $9.30 | $9.31 | $9.31 | 61,665 |
| 2024-04-15 | $9.50 | $9.68 | $9.36 | $9.40 | $9.40 | 15,952 |
| 2024-04-12 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 200 |
| 2024-04-11 | $9.88 | $9.88 | $9.55 | $9.75 | $9.75 | 11,964 |
| 2024-04-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-04-09 | $9.50 | $9.98 | $9.20 | $9.55 | $9.55 | 4,520 |
| 2024-04-08 | $9.61 | $9.61 | $9.55 | $9.55 | $9.55 | 4,520 |
| 2024-04-05 | $9.67 | $9.84 | $9.56 | $9.65 | $9.65 | 4,216 |
| 2024-04-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 35,921 |
| 2024-04-03 | $9.87 | $9.87 | $9.63 | $9.75 | $9.75 | 35,921 |
| 2024-04-02 | $10.10 | $10.19 | $9.85 | $10.18 | $10.18 | 1,696 |
| 2024-04-01 | $10.18 | $10.18 | $10.10 | $10.18 | $10.18 | 1,696 |
| 2024-03-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 314 |
| 2024-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2024-03-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 72 |
| 2024-03-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,031 |
| 2024-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-03-21 | $10.09 | $10.25 | $10.02 | $10.25 | $10.25 | 1,370 |
| 2024-03-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 45 |
| 2024-03-19 | $10.11 | $10.24 | $10.10 | $10.18 | $10.18 | 2,701 |
| 2024-03-18 | $10.20 | $10.24 | $10.18 | $10.18 | $10.18 | 600 |
| 2024-03-15 | $10.19 | $10.33 | $10.18 | $10.30 | $10.30 | 1,295 |
| 2024-03-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2024-03-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2024-03-12 | $10.26 | $10.34 | $10.25 | $10.34 | $10.34 | 900 |
| 2024-03-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-07 | $10.21 | $10.35 | $10.21 | $10.35 | $10.35 | 1,169 |
| 2024-03-06 | $10.20 | $10.35 | $10.15 | $10.18 | $10.18 | 3,234 |
| 2024-03-05 | $10.11 | $10.39 | $10.11 | $10.39 | $10.39 | 3,385 |
| 2024-03-04 | $10.22 | $10.22 | $10.10 | $10.10 | $10.10 | 7,544 |
| 2024-03-01 | $10.19 | $10.20 | $10.11 | $10.19 | $10.19 | 5,795 |
| 2024-02-29 | $10.05 | $10.39 | $10.04 | $10.19 | $10.19 | 1,671 |
| 2024-02-28 | $10.10 | $10.10 | $10.03 | $10.10 | $10.10 | 1,515 |
| 2024-02-27 | $10.30 | $10.39 | $10.00 | $10.01 | $10.01 | 11,572 |
| 2024-02-26 | $10.40 | $10.48 | $10.37 | $10.48 | $10.48 | 4,521 |
| 2024-02-23 | $10.65 | $10.65 | $10.46 | $10.46 | $10.46 | 3,057 |
| 2024-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2024-02-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-02-20 | $10.59 | $10.64 | $10.40 | $10.64 | $10.64 | 1,836 |
| 2024-02-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-02-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-02-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-02-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 19,851 |
| 2024-02-12 | $10.59 | $10.59 | $10.40 | $10.59 | $10.59 | 1,095 |
| 2024-02-09 | $10.40 | $10.60 | $10.40 | $10.60 | $10.60 | 300 |
| 2024-02-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-02-07 | $10.31 | $10.65 | $10.31 | $10.65 | $10.51 | 1,841 |
| 2024-02-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.37 | 100 |
| 2024-02-05 | $10.50 | $10.70 | $10.50 | $10.70 | $10.56 | 30,147 |
| 2024-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 252 |
| 2024-02-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.71 | 866 |
| 2024-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.56 | 101 |
| 2024-01-30 | $10.79 | $10.79 | $10.75 | $10.79 | $10.65 | 1,800 |
| 2024-01-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.59 | 25 |
| 2024-01-26 | $10.76 | $10.85 | $10.73 | $10.73 | $10.73 | 10,559 |
| 2024-01-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 665 |
| 2024-01-24 | $10.95 | $10.99 | $10.92 | $10.92 | $10.92 | 665 |
| 2024-01-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-19 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 571 |
| 2024-01-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 101 |
| 2024-01-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 146 |
| 2024-01-16 | $10.85 | $10.88 | $10.84 | $10.84 | $10.84 | 1,113 |
| 2024-01-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 314 |
| 2024-01-11 | $10.85 | $10.98 | $10.85 | $10.85 | $10.85 | 11,302 |
| 2024-01-10 | $10.99 | $10.99 | $10.75 | $10.75 | $10.75 | 21,166 |
| 2024-01-09 | $10.86 | $10.95 | $10.85 | $10.85 | $10.85 | 6,892 |
| 2024-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 542 |
| 2024-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2024-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-03 | $11.29 | $11.29 | $11.00 | $11.00 | $11.00 | 200 |
| 2024-01-02 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 432 |
| 2023-12-29 | $10.75 | $10.98 | $10.70 | $10.70 | $10.70 | 7,001 |
| 2023-12-28 | $10.83 | $11.00 | $10.67 | $10.94 | $10.94 | 3,409 |
| 2023-12-27 | $11.00 | $11.00 | $10.82 | $11.00 | $11.00 | 20,329 |
| 2023-12-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-12-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-12-21 | $11.01 | $11.37 | $10.82 | $11.37 | $11.37 | 6,999 |
| 2023-12-20 | $11.11 | $11.16 | $10.75 | $11.00 | $11.00 | 11,200 |
| 2023-12-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 294 |
| 2023-12-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 206 |
| 2023-12-15 | $11.40 | $11.40 | $11.01 | $11.40 | $11.40 | 4,631 |
| 2023-12-14 | $10.89 | $11.15 | $10.89 | $11.15 | $11.15 | 855 |
| 2023-12-13 | $11.05 | $11.15 | $11.05 | $11.15 | $11.15 | 1,100 |
| 2023-12-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2023-12-11 | $10.95 | $11.25 | $10.52 | $11.00 | $11.00 | 8,834 |
| 2023-12-08 | $10.56 | $10.90 | $10.56 | $10.90 | $10.90 | 1,200 |
| 2023-12-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 101 |
| 2023-12-06 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 400 |
| 2023-12-05 | $10.56 | $10.75 | $10.56 | $10.75 | $10.75 | 463 |
| 2023-12-04 | $10.66 | $10.85 | $10.35 | $10.75 | $10.75 | 6,161 |
| 2023-12-01 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 29,288 |
| 2023-11-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-11-29 | $10.11 | $10.45 | $10.11 | $10.45 | $10.45 | 3,263 |
| 2023-11-28 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 24,402 |
| 2023-11-27 | $10.12 | $10.45 | $10.12 | $10.45 | $10.45 | 1,901 |
| 2023-11-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 587 |
| 2023-11-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 314 |
| 2023-11-21 | $10.30 | $10.45 | $10.30 | $10.30 | $10.30 | 525 |
| 2023-11-20 | $10.25 | $10.45 | $10.25 | $10.25 | $10.25 | 11,101 |
| 2023-11-17 | $10.20 | $10.49 | $10.20 | $10.49 | $10.49 | 2,800 |
| 2023-11-16 | $10.00 | $10.18 | $10.00 | $10.18 | $10.18 | 153,325 |
| 2023-11-15 | $10.18 | $10.18 | $9.95 | $10.15 | $10.15 | 20,138 |
| 2023-11-14 | $10.10 | $10.15 | $10.00 | $10.15 | $10.15 | 4,982 |
| 2023-11-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,342 |
| 2023-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 447 |
| 2023-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 1,232 |
| 2023-11-07 | $10.01 | $10.01 | $10.00 | $10.00 | $9.86 | 7,518 |
| 2023-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 10 |
| 2023-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,626 |
| 2023-11-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-10-31 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 11,713 |
| 2023-10-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 25 |
| 2023-10-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 489 |
| 2023-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2023-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 40 |
| 2023-10-23 | $10.00 | $10.00 | $9.80 | $9.99 | $9.99 | 1,200 |
| 2023-10-20 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 3,429 |
| 2023-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-10-17 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 1,871 |
| 2023-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 300 |
| 2023-10-09 | $9.80 | $9.99 | $9.80 | $9.85 | $9.85 | 5,150 |
| 2023-10-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2023-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 300 |
| 2023-10-03 | $9.95 | $9.95 | $9.82 | $9.82 | $9.82 | 8,100 |
| 2023-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 666 |
| 2023-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 350 |
| 2023-09-12 | $9.98 | $10.00 | $9.92 | $10.00 | $10.00 | 1,350 |
| 2023-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2023-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,250 |
| 2023-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,000 |
| 2023-08-29 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 4,636 |
| 2023-08-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2023-08-25 | $9.95 | $10.00 | $9.91 | $9.95 | $9.95 | 12,619 |
| 2023-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-23 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,100 |
| 2023-08-22 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 6,843 |
| 2023-08-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,320 |
| 2023-08-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2023-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 225 |
| 2023-08-16 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 4,600 |
| 2023-08-15 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 700 |
| 2023-08-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2023-08-11 | $10.05 | $10.10 | $10.01 | $10.10 | $10.10 | 11,967 |
| 2023-08-10 | $10.10 | $10.12 | $10.05 | $10.09 | $10.09 | 14,438 |
| 2023-08-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.97 | 10 |
| 2023-08-08 | $10.10 | $10.25 | $10.10 | $10.10 | $9.97 | 132,860 |
| 2023-08-07 | $10.10 | $10.13 | $10.10 | $10.10 | $9.97 | 2,000 |
| 2023-08-04 | $10.06 | $10.06 | $10.01 | $10.01 | $9.88 | 1,300 |
| 2023-08-03 | $10.00 | $10.03 | $10.00 | $10.01 | $9.88 | 84,323 |
| 2023-08-02 | $9.94 | $9.94 | $9.93 | $9.93 | $9.80 | 1,200 |
| 2023-08-01 | $10.01 | $10.03 | $10.00 | $10.00 | $9.87 | 37,965 |
| 2023-07-31 | $10.05 | $10.06 | $10.00 | $10.01 | $9.88 | 37,480 |
| 2023-07-28 | $9.91 | $10.00 | $9.91 | $10.00 | $9.87 | 400 |
| 2023-07-27 | $9.99 | $10.00 | $9.83 | $9.83 | $9.71 | 1,222 |
| 2023-07-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.57 | 0 |
| 2023-07-25 | $9.70 | $9.70 | $9.69 | $9.69 | $9.57 | 13,075 |
| 2023-07-24 | $9.99 | $9.99 | $9.91 | $9.91 | $9.78 | 1,000 |
| 2023-07-21 | $9.85 | $9.99 | $9.85 | $9.99 | $9.86 | 200 |
| 2023-07-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 12 |
| 2023-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2023-07-18 | $9.99 | $9.99 | $9.56 | $9.99 | $9.86 | 1,613 |
| 2023-07-17 | $9.85 | $9.85 | $9.53 | $9.53 | $9.41 | 600 |
| 2023-07-14 | $9.70 | $9.70 | $9.52 | $9.52 | $9.40 | 1,200 |
| 2023-07-13 | $9.70 | $9.70 | $9.51 | $9.51 | $9.39 | 3,200 |
| 2023-07-12 | $9.60 | $9.65 | $9.60 | $9.65 | $9.53 | 700 |
| 2023-07-11 | $9.42 | $9.42 | $9.42 | $9.42 | $9.30 | 10 |
| 2023-07-10 | $9.42 | $9.42 | $9.42 | $9.42 | $9.30 | 100 |
| 2023-07-07 | $9.46 | $9.46 | $9.41 | $9.41 | $9.29 | 2,400 |
| 2023-07-06 | $9.41 | $9.41 | $9.36 | $9.41 | $9.29 | 5,653 |
| 2023-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.48 | 10 |
| 2023-07-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.48 | 0 |
| 2023-06-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 210 |
| 2023-06-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 527 |
| 2023-06-28 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 1,053 |
| 2023-06-27 | $9.48 | $9.48 | $9.35 | $9.35 | $9.35 | 2,010 |
| 2023-06-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1 |
| 2023-06-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 8,010 |
| 2023-06-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 3,600 |
| 2023-06-21 | $9.45 | $9.55 | $9.45 | $9.55 | $9.55 | 3,400 |
| 2023-06-20 | $9.40 | $9.55 | $9.40 | $9.55 | $9.55 | 2,200 |
| 2023-06-16 | $9.64 | $9.64 | $9.40 | $9.40 | $9.40 | 2,223 |
| 2023-06-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-06-14 | $9.61 | $9.63 | $9.60 | $9.61 | $9.61 | 4,610 |
| 2023-06-13 | $9.56 | $9.70 | $9.56 | $9.70 | $9.70 | 351 |
| 2023-06-12 | $10.00 | $10.00 | $9.50 | $9.70 | $9.70 | 3,300 |
| 2023-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-06-08 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 225 |
| 2023-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-06-06 | $9.30 | $9.65 | $9.30 | $9.65 | $9.65 | 13,047 |
| 2023-06-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 10,000 |
| 2023-06-02 | $9.15 | $9.30 | $9.10 | $9.30 | $9.30 | 15,463 |
| 2023-06-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 39,027 |
| 2023-05-31 | $9.34 | $9.34 | $9.15 | $9.15 | $9.15 | 3,128 |
| 2023-05-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 65 |
| 2023-05-26 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 524 |
| 2023-05-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-05-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-05-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,880 |
| 2023-05-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2 |
| 2023-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,060 |
| 2023-05-18 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 900 |
| 2023-05-17 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 1,100 |
| 2023-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4,510 |
| 2023-05-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,310 |
| 2023-05-12 | $8.88 | $9.50 | $8.86 | $9.10 | $9.10 | 1,700 |
| 2023-05-11 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 2,742 |
| 2023-05-10 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-05-09 | $9.12 | $9.20 | $9.01 | $9.01 | $9.01 | 5,500 |
| 2023-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2023-05-05 | $9.90 | $9.90 | $9.71 | $9.75 | $9.75 | 830 |
| 2023-05-04 | $9.77 | $9.77 | $8.75 | $9.00 | $9.00 | 11,650 |
| 2023-05-03 | $9.77 | $9.84 | $9.77 | $9.84 | $9.84 | 300 |
| 2023-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2023-05-01 | $10.05 | $10.15 | $9.88 | $9.90 | $9.90 | 11,547 |
| 2023-04-28 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 200 |
| 2023-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,500 |
| 2023-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,505 |
| 2023-04-25 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2023-04-24 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 11,002 |
| 2023-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 425 |
| 2023-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-19 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 60,155 |
| 2023-04-18 | $9.95 | $10.25 | $9.95 | $10.00 | $10.00 | 34,343 |
| 2023-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 150 |
| 2023-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-11 | $9.77 | $10.00 | $9.77 | $10.00 | $10.00 | 4,546 |
| 2023-04-10 | $10.00 | $10.20 | $10.00 | $10.00 | $10.00 | 14,858 |
| 2023-04-06 | $10.00 | $10.00 | $9.55 | $10.00 | $10.00 | 7,650 |
| 2023-04-05 | $9.61 | $9.75 | $9.52 | $9.75 | $9.75 | 2,542 |
| 2023-04-04 | $10.00 | $10.02 | $9.80 | $9.80 | $9.80 | 5,800 |
| 2023-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2023-03-31 | $10.25 | $10.75 | $10.00 | $10.75 | $10.75 | 5,300 |
| 2023-03-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,000 |
| 2023-03-29 | $10.11 | $10.75 | $10.11 | $10.75 | $10.75 | 4,100 |
| 2023-03-28 | $10.10 | $10.75 | $10.10 | $10.75 | $10.75 | 2,000 |
| 2023-03-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 117 |
| 2023-03-24 | $10.30 | $10.73 | $9.93 | $10.73 | $10.73 | 7,329 |
| 2023-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 400 |
| 2023-03-22 | $10.50 | $10.50 | $10.11 | $10.45 | $10.45 | 1,300 |
| 2023-03-21 | $10.98 | $10.98 | $9.88 | $10.70 | $10.70 | 22,057 |
| 2023-03-20 | $9.90 | $10.99 | $9.90 | $10.98 | $10.98 | 4,672 |
| 2023-03-17 | $10.30 | $10.47 | $9.75 | $10.35 | $10.35 | 6,000 |
| 2023-03-16 | $9.95 | $10.30 | $9.78 | $10.30 | $10.30 | 5,001 |
| 2023-03-15 | $10.78 | $11.00 | $10.00 | $10.00 | $10.00 | 7,959 |
| 2023-03-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-03-13 | $11.22 | $11.59 | $9.51 | $9.72 | $9.72 | 5,218 |
| 2023-03-10 | $11.70 | $11.82 | $11.70 | $11.75 | $11.75 | 3,127 |
| 2023-03-09 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 303 |
| 2023-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 115 |
| 2023-03-07 | $11.82 | $11.84 | $11.81 | $11.84 | $11.84 | 5,200 |
| 2023-03-06 | $11.80 | $11.82 | $11.80 | $11.82 | $11.82 | 2,070 |
| 2023-03-03 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 7,060 |
| 2023-03-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 114 |
| 2023-03-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 585 |
| 2023-02-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 2 |
| 2023-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 99 |
| 2023-02-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 185 |
| 2023-02-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2023-02-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 700 |
| 2023-02-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 330 |
| 2023-02-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 111 |
| 2023-02-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-02-15 | $11.96 | $11.97 | $11.60 | $11.97 | $11.97 | 20,309 |
| 2023-02-14 | $11.96 | $11.97 | $11.96 | $11.97 | $11.97 | 2,000 |
| 2023-02-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-02-10 | $12.00 | $12.00 | $11.55 | $11.99 | $11.99 | 3,675 |
| 2023-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.87 | 471 |
| 2023-02-07 | $11.68 | $11.80 | $11.68 | $11.68 | $11.56 | 1,800 |
| 2023-02-06 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 4,250 |
| 2023-02-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-02-02 | $11.22 | $11.50 | $11.22 | $11.50 | $11.50 | 1,859 |
| 2023-02-01 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 600 |
| 2023-01-31 | $11.10 | $11.20 | $11.10 | $11.18 | $11.18 | 15,936 |
| 2023-01-30 | $11.07 | $11.15 | $11.00 | $11.00 | $11.00 | 2,497 |
| 2023-01-27 | $10.95 | $11.05 | $10.95 | $11.05 | $11.05 | 7,879 |
| 2023-01-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-01-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,000 |
| 2023-01-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-01-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,000 |
| 2023-01-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-01-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-01-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,000 |
| 2023-01-17 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 650 |
| 2023-01-13 | $10.89 | $10.90 | $10.85 | $10.85 | $10.85 | 9,449 |
| 2023-01-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-01-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 760 |
| 2023-01-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-01-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 300 |
| 2023-01-06 | $10.85 | $10.95 | $10.77 | $10.77 | $10.77 | 41,120 |
| 2023-01-05 | $10.72 | $10.75 | $10.72 | $10.75 | $10.75 | 37,756 |
| 2023-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 705 |
| 2023-01-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-12-30 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 38,500 |
| 2022-12-29 | $10.80 | $10.80 | $10.70 | $10.70 | $10.70 | 3,655 |
| 2022-12-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2022-12-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-12-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-12-22 | $10.60 | $10.85 | $10.60 | $10.85 | $10.85 | 2,799 |
| 2022-12-21 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 1,320 |
| 2022-12-20 | $10.85 | $10.85 | $10.60 | $10.60 | $10.60 | 857 |
| 2022-12-19 | $11.00 | $11.00 | $10.99 | $10.99 | $10.99 | 6,994 |
| 2022-12-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 2022-12-15 | $11.10 | $11.10 | $10.65 | $10.97 | $10.97 | 10,471 |
| 2022-12-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-12-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 52,200 |
| 2022-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2022-12-09 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 1,100 |
| 2022-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 218 |
| 2022-12-05 | $11.15 | $11.15 | $10.90 | $10.90 | $10.90 | 3,605 |
| 2022-12-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2022-11-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2022-11-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 7,804 |
| 2022-11-28 | $11.20 | $11.25 | $11.20 | $11.20 | $11.20 | 800 |
| 2022-11-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 99 |
| 2022-11-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-11-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-11-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-11-18 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 1,067 |
| 2022-11-17 | $10.75 | $10.75 | $10.65 | $10.75 | $10.75 | 51,701 |
| 2022-11-16 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 755 |
| 2022-11-15 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 3,906 |
| 2022-11-14 | $10.50 | $10.53 | $10.46 | $10.46 | $10.46 | 1,166 |
| 2022-11-11 | $10.48 | $10.50 | $10.46 | $10.50 | $10.50 | 60,300 |
| 2022-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 16,050 |
| 2022-11-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 50 |
| 2022-11-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 20 |
| 2022-11-07 | $10.40 | $10.40 | $10.39 | $10.39 | $10.26 | 1,288 |
| 2022-11-04 | $10.50 | $10.50 | $10.40 | $10.40 | $10.27 | 2,716 |
| 2022-11-03 | $10.35 | $10.36 | $10.35 | $10.36 | $10.23 | 1,720 |
| 2022-11-02 | $10.40 | $10.45 | $10.40 | $10.45 | $10.32 | 32,400 |
| 2022-11-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
| 2022-10-31 | $10.49 | $10.49 | $10.45 | $10.45 | $10.45 | 34,520 |
| 2022-10-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 17,927 |
| 2022-10-27 | $10.35 | $10.50 | $10.35 | $10.45 | $10.45 | 108,178 |
| 2022-10-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 438 |
| 2022-10-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-10-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3 |
| 2022-10-21 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 20,570 |
| 2022-10-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2,543 |
| 2022-10-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-10-11 | $10.50 | $10.50 | $10.40 | $10.45 | $10.45 | 2,543 |
| 2022-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5 |
| 2022-10-07 | $10.36 | $10.45 | $10.36 | $10.45 | $10.45 | 6,551 |
| 2022-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 100 |
| 2022-10-04 | $10.50 | $10.53 | $10.50 | $10.53 | $10.53 | 2,000 |
| 2022-10-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 908 |
| 2022-09-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
| 2022-09-29 | $10.47 | $10.47 | $10.42 | $10.42 | $10.42 | 1,125 |
| 2022-09-28 | $10.56 | $10.56 | $10.47 | $10.47 | $10.47 | 5,689 |
| 2022-09-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-09-26 | $10.56 | $10.78 | $10.56 | $10.56 | $10.56 | 13,207 |
| 2022-09-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 400 |
| 2022-09-22 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 400 |
| 2022-09-21 | $10.85 | $10.85 | $10.81 | $10.81 | $10.81 | 625 |
| 2022-09-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 875 |
| 2022-09-19 | $10.82 | $11.00 | $10.81 | $11.00 | $11.00 | 933 |
| 2022-09-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,000 |
| 2022-09-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-09-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 45 |
| 2022-09-13 | $10.81 | $10.82 | $10.81 | $10.82 | $10.82 | 1,600 |
| 2022-09-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-09-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 52 |
| 2022-09-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2022-09-07 | $10.85 | $11.00 | $10.85 | $10.95 | $10.95 | 4,850 |
| 2022-09-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2022-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 396 |
| 2022-08-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-08-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 900 |
| 2022-08-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 289 |
| 2022-08-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-08-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 289 |
| 2022-08-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 |
| 2022-08-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 18 |
| 2022-08-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-08-19 | $11.00 | $11.07 | $11.00 | $11.07 | $11.07 | 34,500 |
| 2022-08-18 | $10.77 | $11.00 | $10.77 | $11.00 | $11.00 | 386 |
| 2022-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-08-16 | $10.92 | $11.00 | $10.92 | $11.00 | $11.00 | 800 |
| 2022-08-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 100 |
| 2022-08-12 | $10.65 | $10.77 | $10.55 | $10.77 | $10.77 | 25,780 |
| 2022-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10 |
| 2022-08-10 | $10.59 | $10.59 | $10.55 | $10.55 | $10.55 | 520 |
| 2022-08-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.53 | 100 |
| 2022-08-08 | $10.66 | $10.66 | $10.64 | $10.65 | $10.52 | 1,225 |
| 2022-08-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.51 | 0 |
| 2022-08-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.51 | 0 |
| 2022-08-03 | $10.65 | $10.75 | $10.64 | $10.64 | $10.51 | 2,000 |
| 2022-08-02 | $10.70 | $10.70 | $10.65 | $10.65 | $10.52 | 899 |
| 2022-08-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.49 | 375 |
| 2022-07-29 | $10.65 | $10.65 | $10.62 | $10.62 | $10.49 | 1,302 |
| 2022-07-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.49 | 229 |
| 2022-07-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 0 |
| 2022-07-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 0 |
| 2022-07-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 10,000 |
| 2022-07-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 100 |
| 2022-07-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2022-07-20 | $10.50 | $10.60 | $10.40 | $10.40 | $10.27 | 8,350 |
| 2022-07-19 | $10.45 | $10.53 | $10.40 | $10.53 | $10.40 | 20,170 |
| 2022-07-18 | $10.31 | $10.60 | $10.31 | $10.38 | $10.25 | 29,400 |
| 2022-07-15 | $10.40 | $10.45 | $10.31 | $10.45 | $10.32 | 59,604 |
| 2022-07-14 | $10.36 | $10.39 | $10.35 | $10.35 | $10.22 | 74,426 |
| 2022-07-13 | $10.40 | $10.40 | $10.38 | $10.40 | $10.27 | 57,400 |
| 2022-07-12 | $10.55 | $10.55 | $10.36 | $10.40 | $10.27 | 105,300 |
| 2022-07-11 | $10.45 | $10.45 | $10.40 | $10.40 | $10.27 | 17,000 |
| 2022-07-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.51 | 100 |
| 2022-07-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 10 |
| 2022-07-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-07-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 11 |
| 2022-06-30 | $10.18 | $10.25 | $10.18 | $10.25 | $10.13 | 446 |
| 2022-06-29 | $10.07 | $10.25 | $10.07 | $10.25 | $10.13 | 11,055 |
| 2022-06-28 | $10.07 | $10.07 | $10.07 | $10.07 | $9.95 | 0 |
| 2022-06-27 | $10.07 | $10.07 | $10.07 | $10.07 | $9.95 | 2,704 |
| 2022-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 961 |
| 2022-06-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-06-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 68 |
| 2022-06-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-06-17 | $10.08 | $10.25 | $10.07 | $10.25 | $10.13 | 850 |
| 2022-06-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.14 | 0 |
| 2022-06-15 | $10.30 | $10.30 | $10.07 | $10.26 | $10.14 | 1,370 |
| 2022-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 600 |
| 2022-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 100 |
| 2022-06-10 | $10.50 | $10.58 | $10.40 | $10.40 | $10.27 | 775 |
| 2022-06-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.57 | 1,551 |
| 2022-06-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 10 |
| 2022-06-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 10 |
| 2022-06-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 1 |
| 2022-06-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2022-06-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 300 |
| 2022-06-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.22 | 7,056 |
| 2022-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 0 |
| 2022-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 93 |
| 2022-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 0 |
| 2022-05-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 0 |
| 2022-05-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 0 |
| 2022-05-23 | $10.15 | $10.20 | $10.15 | $10.20 | $10.08 | 2,100 |
| 2022-05-20 | $10.30 | $10.40 | $10.30 | $10.30 | $10.17 | 300 |
| 2022-05-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 1,000 |
| 2022-05-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 1,000 |
| 2022-05-17 | $10.50 | $10.50 | $10.40 | $10.40 | $10.27 | 1,115 |
| 2022-05-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 0 |
| 2022-05-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 0 |
| 2022-05-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 0 |
| 2022-05-11 | $10.76 | $10.76 | $10.55 | $10.55 | $10.29 | 3,710 |
| 2022-05-10 | $10.95 | $10.95 | $10.75 | $10.75 | $10.49 | 1,700 |
| 2022-05-09 | $10.75 | $10.78 | $10.72 | $10.72 | $10.46 | 4,851 |
| 2022-05-06 | $10.60 | $10.75 | $10.60 | $10.75 | $10.49 | 3,546 |
| 2022-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 4,000 |
| 2022-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 1,010 |
| 2022-05-03 | $10.75 | $10.85 | $10.75 | $10.75 | $10.49 | 1,578 |
| 2022-05-02 | $11.11 | $11.13 | $10.55 | $11.00 | $10.73 | 16,678 |
| 2022-04-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 0 |
| 2022-04-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 0 |
| 2022-04-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 1 |
| 2022-04-26 | $11.40 | $11.40 | $11.00 | $11.30 | $11.03 | 7,251 |
| 2022-04-25 | $11.55 | $11.55 | $11.25 | $11.55 | $11.27 | 1,238 |
| 2022-04-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 0 |
| 2022-04-21 | $11.60 | $11.60 | $11.55 | $11.55 | $11.27 | 1,238 |
| 2022-04-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.42 | 0 |
| 2022-04-19 | $11.67 | $11.70 | $11.67 | $11.70 | $11.42 | 200 |
| 2022-04-18 | $11.60 | $11.65 | $11.60 | $11.65 | $11.37 | 4,000 |
| 2022-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 400 |
| 2022-04-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 2,500 |
| 2022-04-12 | $11.60 | $11.72 | $11.60 | $11.65 | $11.37 | 3,074 |
| 2022-04-11 | $11.66 | $11.66 | $11.60 | $11.65 | $11.37 | 10,500 |
| 2022-04-08 | $11.70 | $11.75 | $11.67 | $11.75 | $11.47 | 7,000 |
| 2022-04-07 | $11.70 | $11.70 | $11.66 | $11.66 | $11.38 | 500 |
| 2022-04-06 | $11.80 | $11.80 | $11.74 | $11.75 | $11.47 | 5,350 |
| 2022-04-05 | $12.00 | $12.00 | $11.80 | $11.80 | $11.51 | 3,899 |
| 2022-04-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.61 | 1,000 |
| 2022-04-01 | $11.90 | $11.90 | $11.85 | $11.90 | $11.61 | 8,010 |
| 2022-03-31 | $11.90 | $11.90 | $11.85 | $11.85 | $11.56 | 3,325 |
| 2022-03-30 | $11.86 | $11.86 | $11.86 | $11.86 | $11.57 | 802 |
| 2022-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 258 |
| 2022-03-28 | $11.90 | $11.90 | $11.85 | $11.85 | $11.56 | 1,015 |
| 2022-03-25 | $11.85 | $12.05 | $11.85 | $11.99 | $11.70 | 9,060 |
| 2022-03-24 | $11.85 | $11.90 | $11.80 | $11.80 | $11.51 | 4,102 |
| 2022-03-23 | $11.83 | $11.85 | $11.80 | $11.80 | $11.51 | 3,481 |
| 2022-03-22 | $11.85 | $11.85 | $11.80 | $11.85 | $11.56 | 2,281 |
| 2022-03-21 | $11.70 | $11.85 | $11.70 | $11.70 | $11.42 | 1,451 |
| 2022-03-18 | $11.71 | $11.71 | $11.65 | $11.70 | $11.42 | 1,451 |
| 2022-03-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 750 |
| 2022-03-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.42 | 1 |
| 2022-03-15 | $11.69 | $11.75 | $11.69 | $11.70 | $11.42 | 1,950 |
| 2022-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 48 |
| 2022-03-11 | $11.69 | $11.69 | $11.60 | $11.60 | $11.32 | 4,500 |
| 2022-03-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 1 |
| 2022-03-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 350 |
| 2022-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.08 | 0 |
| 2022-03-07 | $11.45 | $11.45 | $11.35 | $11.35 | $11.08 | 9,692 |
| 2022-03-04 | $11.61 | $11.61 | $11.45 | $11.50 | $11.22 | 7,609 |
| 2022-03-03 | $11.58 | $11.60 | $11.50 | $11.60 | $11.32 | 2,500 |
| 2022-03-02 | $11.50 | $11.75 | $11.50 | $11.50 | $11.22 | 5,514 |
| 2022-03-01 | $11.80 | $11.85 | $11.06 | $11.50 | $11.22 | 10,412 |
| 2022-02-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 471 |
| 2022-02-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 5,640 |
| 2022-02-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 16,200 |
| 2022-02-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 2,500 |
| 2022-02-22 | $11.80 | $11.85 | $11.80 | $11.85 | $11.56 | 13,000 |
| 2022-02-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 1,574 |
| 2022-02-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 0 |
| 2022-02-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 0 |
| 2022-02-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 10,500 |
| 2022-02-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 921 |
| 2022-02-11 | $11.80 | $11.81 | $11.80 | $11.81 | $11.52 | 1,330 |
| 2022-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 0 |
| 2022-02-09 | $11.88 | $11.90 | $11.88 | $11.90 | $11.49 | 37,510 |
| 2022-02-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.35 | 500 |
| 2022-02-07 | $11.75 | $11.76 | $11.75 | $11.76 | $11.35 | 2,200 |
| 2022-02-04 | $11.87 | $11.99 | $11.76 | $11.76 | $11.35 | 2,838 |
| 2022-02-03 | $11.70 | $11.90 | $11.70 | $11.90 | $11.49 | 6,004 |
| 2022-02-02 | $11.70 | $11.99 | $11.65 | $11.75 | $11.34 | 61,801 |
| 2022-02-01 | $11.85 | $11.85 | $11.70 | $11.80 | $11.39 | 3,701 |
| 2022-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.44 | 0 |
| 2022-01-28 | $11.95 | $11.95 | $11.85 | $11.85 | $11.44 | 422 |
| 2022-01-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 1,500 |
| 2022-01-26 | $11.85 | $11.90 | $11.85 | $11.90 | $11.49 | 9,860 |
| 2022-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.44 | 255 |
| 2022-01-24 | $11.85 | $11.90 | $11.85 | $11.90 | $11.49 | 37,410 |
| 2022-01-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 0 |
| 2022-01-20 | $11.85 | $11.90 | $11.85 | $11.90 | $11.49 | 22,678 |
| 2022-01-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.34 | 123,070 |
| 2022-01-18 | $11.72 | $11.75 | $11.67 | $11.75 | $11.34 | 123,070 |
| 2022-01-14 | $11.81 | $11.81 | $11.72 | $11.72 | $11.31 | 1,300 |
| 2022-01-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.44 | 0 |
| 2022-01-12 | $11.51 | $11.85 | $11.51 | $11.85 | $11.44 | 115,711 |
| 2022-01-11 | $11.52 | $11.52 | $11.51 | $11.51 | $11.11 | 2,884 |
| 2022-01-10 | $11.60 | $11.60 | $11.50 | $11.50 | $11.10 | 1,000 |
| 2022-01-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 0 |
| 2022-01-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 0 |
| 2022-01-05 | $11.42 | $11.60 | $11.42 | $11.60 | $11.20 | 1,500 |
| 2022-01-04 | $11.42 | $11.50 | $11.42 | $11.50 | $11.10 | 245 |
| 2022-01-03 | $11.40 | $11.40 | $11.28 | $11.28 | $10.89 | 200 |
| 2021-12-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.00 | 1,000 |
| 2021-12-30 | $11.40 | $11.40 | $11.36 | $11.40 | $11.00 | 7,435 |
| 2021-12-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.91 | 1 |
| 2021-12-28 | $11.35 | $11.35 | $11.30 | $11.30 | $10.91 | 2,000 |
| 2021-12-27 | $11.27 | $11.30 | $11.27 | $11.30 | $10.91 | 2,739 |
| 2021-12-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 0 |
| 2021-12-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 0 |
| 2021-12-21 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 3,952 |
| 2021-12-20 | $11.34 | $11.34 | $11.34 | $11.34 | $10.95 | 280 |
| 2021-12-17 | $11.30 | $11.30 | $11.30 | $11.30 | $10.91 | 50 |
| 2021-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.91 | 100 |
| 2021-12-15 | $11.30 | $11.30 | $11.30 | $11.30 | $10.91 | 16,700 |
| 2021-12-14 | $11.30 | $11.35 | $11.30 | $11.35 | $10.95 | 1,110 |
| 2021-12-13 | $11.25 | $11.25 | $11.20 | $11.20 | $10.81 | 56,460 |
| 2021-12-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 1 |
| 2021-12-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 1,000 |
| 2021-12-08 | $11.30 | $11.30 | $11.30 | $11.30 | $10.91 | 1,002 |
| 2021-12-07 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 2,040 |
| 2021-12-06 | $11.20 | $11.20 | $11.16 | $11.20 | $10.81 | 7,200 |
| 2021-12-03 | $11.18 | $11.18 | $11.16 | $11.16 | $10.77 | 19,904 |
| 2021-12-02 | $11.40 | $11.40 | $11.25 | $11.30 | $10.91 | 18,040 |
| 2021-12-01 | $11.42 | $11.42 | $11.35 | $11.35 | $10.95 | 29,849 |
| 2021-11-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.72 | 143 |
| 2021-11-29 | $11.39 | $11.39 | $11.36 | $11.36 | $10.96 | 408 |
| 2021-11-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.02 | 80 |
| 2021-11-24 | $11.36 | $11.42 | $11.36 | $11.42 | $11.02 | 19,547 |
| 2021-11-23 | $11.36 | $11.45 | $11.36 | $11.36 | $10.96 | 32,974 |
| 2021-11-22 | $11.50 | $11.50 | $11.36 | $11.36 | $10.96 | 3,224 |
| 2021-11-19 | $11.44 | $11.47 | $11.35 | $11.35 | $10.95 | 44,392 |
| 2021-11-18 | $11.45 | $11.50 | $11.25 | $11.40 | $11.00 | 5,550 |
| 2021-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 0 |
| 2021-11-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 200 |
| 2021-11-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.86 | 211 |
| 2021-11-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 150 |
| 2021-11-11 | $11.20 | $11.35 | $11.20 | $11.26 | $10.87 | 14,743 |
| 2021-11-10 | $11.27 | $11.90 | $11.20 | $11.20 | $10.81 | 6,155 |
| 2021-11-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.00 | 5 |
| 2021-11-08 | $11.70 | $11.70 | $11.40 | $11.40 | $10.88 | 1,003 |
| 2021-11-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.07 | 968 |
| 2021-11-04 | $11.68 | $11.68 | $11.60 | $11.60 | $11.07 | 633 |
| 2021-11-03 | $11.87 | $11.87 | $11.56 | $11.82 | $11.28 | 6,763 |
| 2021-11-02 | $11.86 | $11.86 | $11.84 | $11.85 | $11.31 | 10,826 |
| 2021-11-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 140 |
| 2021-10-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 27 |
| 2021-10-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 1,251 |
| 2021-10-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 135 |
| 2021-10-26 | $11.90 | $11.90 | $11.86 | $11.86 | $11.32 | 1,597 |
| 2021-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.45 | 1,100 |
| 2021-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.45 | 1,000 |
| 2021-10-21 | $11.95 | $12.00 | $11.95 | $12.00 | $11.45 | 1,834 |
| 2021-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.45 | 700 |
| 2021-10-19 | $11.90 | $12.00 | $11.90 | $12.00 | $11.45 | 615 |
| 2021-10-18 | $11.85 | $12.00 | $11.85 | $12.00 | $11.45 | 6,159 |
| 2021-10-15 | $11.83 | $11.90 | $11.83 | $11.85 | $11.31 | 19,439 |
| 2021-10-14 | $11.89 | $11.89 | $11.80 | $11.87 | $11.33 | 13,401 |
| 2021-10-13 | $11.89 | $11.89 | $11.83 | $11.83 | $11.29 | 7,700 |
| 2021-10-12 | $11.89 | $11.89 | $11.85 | $11.89 | $11.35 | 1,551 |
| 2021-10-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2021-10-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 6,501 |
| 2021-10-07 | $11.88 | $12.00 | $11.84 | $12.00 | $11.45 | 3,131 |
| 2021-10-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.23 | 0 |
| 2021-10-05 | $11.76 | $11.78 | $11.76 | $11.77 | $11.23 | 2,791 |
| 2021-10-04 | $11.80 | $11.80 | $11.71 | $11.80 | $11.26 | 22,750 |
| 2021-10-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 0 |
| 2021-09-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 172 |
| 2021-09-29 | $11.87 | $11.90 | $11.87 | $11.88 | $11.34 | 933 |
| 2021-09-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.31 | 0 |
| 2021-09-27 | $11.90 | $11.90 | $11.85 | $11.85 | $11.31 | 2,053 |
| 2021-09-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 0 |
| 2021-09-23 | $11.92 | $11.95 | $11.85 | $11.90 | $11.36 | 40,248 |
| 2021-09-22 | $11.85 | $11.94 | $11.85 | $11.85 | $11.31 | 510 |
| 2021-09-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.31 | 1 |
| 2021-09-20 | $11.92 | $11.93 | $11.85 | $11.85 | $11.31 | 71,581 |
| 2021-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.45 | 0 |
| 2021-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.45 | 1,000 |
| 2021-09-15 | $11.80 | $11.95 | $11.80 | $11.95 | $11.40 | 1,000 |
| 2021-09-14 | $12.15 | $12.15 | $11.90 | $11.90 | $11.36 | 1,002 |
| 2021-09-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.59 | 1,601 |
| 2021-09-10 | $12.10 | $12.18 | $12.10 | $12.15 | $11.59 | 12,054 |
| 2021-09-09 | $12.10 | $12.18 | $12.10 | $12.18 | $11.62 | 1,102 |
| 2021-09-08 | $12.11 | $12.11 | $12.11 | $12.11 | $11.56 | 1,000 |
| 2021-09-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.55 | 2 |
| 2021-09-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.55 | 430 |
| 2021-09-02 | $12.15 | $12.15 | $12.10 | $12.10 | $11.55 | 31,100 |
| 2021-09-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.69 | 0 |
| 2021-08-31 | $12.30 | $12.30 | $12.25 | $12.25 | $11.69 | 217 |
| 2021-08-30 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 501 |
| 2021-08-27 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2021-08-26 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 137 |
| 2021-08-25 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 1 |
| 2021-08-24 | $12.30 | $12.30 | $12.01 | $12.30 | $11.74 | 1,923 |
| 2021-08-23 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 3,900 |
| 2021-08-20 | $12.20 | $12.30 | $12.01 | $12.30 | $11.74 | 10,772 |
| 2021-08-19 | $12.50 | $12.50 | $12.20 | $12.20 | $11.64 | 1,891 |
| 2021-08-18 | $12.40 | $12.40 | $12.40 | $12.40 | $11.83 | 0 |
| 2021-08-17 | $12.25 | $12.40 | $12.25 | $12.40 | $11.83 | 37,864 |
| 2021-08-16 | $12.30 | $12.30 | $12.25 | $12.25 | $11.69 | 452 |
| 2021-08-13 | $12.32 | $12.41 | $12.32 | $12.41 | $11.84 | 1,215 |
| 2021-08-12 | $12.32 | $12.32 | $12.32 | $12.32 | $11.76 | 200 |
| 2021-08-11 | $12.49 | $12.49 | $12.49 | $12.49 | $11.92 | 0 |
| 2021-08-10 | $12.49 | $12.49 | $12.49 | $12.49 | $11.80 | 102 |
| 2021-08-09 | $12.42 | $12.42 | $12.35 | $12.42 | $11.73 | 2,049 |
| 2021-08-06 | $12.50 | $12.50 | $12.30 | $12.42 | $11.73 | 12,203 |
| 2021-08-05 | $12.45 | $12.50 | $12.45 | $12.50 | $11.81 | 200 |
| 2021-08-04 | $12.55 | $12.55 | $12.45 | $12.45 | $11.76 | 655 |
| 2021-08-03 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 0 |
| 2021-08-02 | $12.45 | $12.65 | $12.35 | $12.60 | $11.90 | 24,700 |
| 2021-07-30 | $12.50 | $12.65 | $12.45 | $12.65 | $11.95 | 2,003 |
| 2021-07-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.81 | 1,000 |
| 2021-07-28 | $12.55 | $12.55 | $12.40 | $12.40 | $11.71 | 800 |
| 2021-07-27 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 0 |
| 2021-07-26 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 102 |
| 2021-07-23 | $12.45 | $12.45 | $12.25 | $12.25 | $11.57 | 1,074 |
| 2021-07-22 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 100 |
| 2021-07-21 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 0 |
| 2021-07-20 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 1,750 |
| 2021-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.81 | 200 |
| 2021-07-16 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 0 |
| 2021-07-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.76 | 2,266 |
| 2021-07-14 | $12.70 | $12.70 | $12.45 | $12.45 | $11.76 | 1,391 |
| 2021-07-13 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 0 |
| 2021-07-12 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 90 |
| 2021-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 1,000 |
| 2021-07-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.81 | 25 |
| 2021-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.81 | 625 |
| 2021-07-06 | $12.53 | $12.55 | $12.45 | $12.55 | $11.85 | 7,977 |
| 2021-07-02 | $12.56 | $12.56 | $12.56 | $12.56 | $11.86 | 0 |
| 2021-07-01 | $12.52 | $12.56 | $12.50 | $12.56 | $11.86 | 4,698 |
| 2021-06-30 | $12.51 | $12.52 | $12.51 | $12.52 | $11.82 | 5,000 |
| 2021-06-29 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 201 |
| 2021-06-28 | $12.51 | $12.51 | $12.51 | $12.51 | $11.82 | 1 |
| 2021-06-25 | $12.51 | $12.75 | $12.51 | $12.51 | $11.82 | 6,610 |
| 2021-06-24 | $12.55 | $12.55 | $12.51 | $12.51 | $11.82 | 1,820 |
| 2021-06-23 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 1,000 |
| 2021-06-22 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 100 |
| 2021-06-21 | $12.75 | $12.75 | $12.55 | $12.55 | $11.85 | 1,822 |
| 2021-06-18 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 25 |
| 2021-06-17 | $12.60 | $12.68 | $12.55 | $12.60 | $11.90 | 6,560 |
| 2021-06-16 | $12.65 | $12.65 | $12.65 | $12.65 | $11.95 | 901 |
| 2021-06-15 | $12.65 | $12.65 | $12.65 | $12.65 | $11.95 | 0 |
| 2021-06-14 | $12.60 | $12.65 | $12.60 | $12.65 | $11.95 | 901 |
| 2021-06-11 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 500 |
| 2021-06-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.99 | 400 |
| 2021-06-09 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 1 |
| 2021-06-08 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 0 |
| 2021-06-07 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 43 |
| 2021-06-04 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 16 |
| 2021-06-03 | $12.70 | $12.70 | $12.60 | $12.60 | $11.90 | 330 |
| 2021-06-02 | $12.58 | $12.65 | $12.53 | $12.55 | $11.85 | 39,834 |
| 2021-06-01 | $12.60 | $12.60 | $12.55 | $12.55 | $11.85 | 3,488 |
| 2021-05-28 | $12.60 | $12.60 | $12.60 | $12.60 | $11.90 | 1,289 |
| 2021-05-27 | $12.60 | $12.65 | $12.60 | $12.65 | $11.95 | 5,430 |
| 2021-05-26 | $12.65 | $12.65 | $12.60 | $12.60 | $11.90 | 1,701 |
| 2021-05-25 | $12.55 | $12.60 | $12.50 | $12.60 | $11.90 | 8,238 |
| 2021-05-24 | $12.65 | $12.65 | $12.55 | $12.55 | $11.85 | 2,153 |
| 2021-05-21 | $12.70 | $12.70 | $12.70 | $12.70 | $11.99 | 1,465 |
| 2021-05-20 | $12.65 | $12.70 | $12.65 | $12.65 | $11.95 | 3,723 |
| 2021-05-19 | $12.75 | $12.75 | $12.65 | $12.65 | $11.95 | 1,100 |
| 2021-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.04 | 0 |
| 2021-05-17 | $12.61 | $12.75 | $12.60 | $12.75 | $12.04 | 5,349 |
| 2021-05-14 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 100 |
| 2021-05-13 | $12.75 | $12.75 | $12.70 | $12.70 | $11.87 | 1,105 |
| 2021-05-12 | $12.75 | $12.76 | $12.75 | $12.75 | $11.92 | 1,369 |
| 2021-05-11 | $12.80 | $12.95 | $12.70 | $12.75 | $11.92 | 7,517 |
| 2021-05-10 | $12.65 | $12.67 | $12.65 | $12.67 | $11.85 | 910 |
| 2021-05-07 | $12.68 | $12.68 | $12.68 | $12.68 | $11.85 | 1,732 |
| 2021-05-06 | $12.62 | $12.62 | $12.62 | $12.62 | $11.80 | 0 |
| 2021-05-05 | $12.75 | $12.75 | $12.62 | $12.62 | $11.80 | 2,931 |
| 2021-05-04 | $12.65 | $12.70 | $12.61 | $12.66 | $11.84 | 43,700 |
| 2021-05-03 | $12.61 | $12.61 | $12.61 | $12.61 | $11.79 | 325 |
| 2021-04-30 | $12.70 | $12.70 | $12.59 | $12.59 | $11.77 | 1,404 |
| 2021-04-29 | $12.67 | $12.67 | $12.56 | $12.60 | $11.78 | 42,006 |
| 2021-04-28 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 18 |
| 2021-04-27 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 0 |
| 2021-04-26 | $12.51 | $12.51 | $12.50 | $12.51 | $11.70 | 9,510 |
| 2021-04-23 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 523 |
| 2021-04-22 | $12.67 | $12.67 | $12.51 | $12.58 | $11.76 | 700 |
| 2021-04-21 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 3,000 |
| 2021-04-20 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 0 |
| 2021-04-19 | $12.51 | $12.51 | $12.51 | $12.51 | $11.70 | 5 |
| 2021-04-16 | $12.60 | $12.70 | $12.51 | $12.51 | $11.70 | 4,761 |
| 2021-04-15 | $12.50 | $12.60 | $12.50 | $12.60 | $11.78 | 2,241 |
| 2021-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 2,251 |
| 2021-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2021-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 561 |
| 2021-04-09 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 0 |
| 2021-04-08 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 12 |
| 2021-04-07 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 502 |
| 2021-04-06 | $12.60 | $12.60 | $12.60 | $12.60 | $11.78 | 0 |
| 2021-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $11.78 | 3,000 |
| 2021-04-01 | $12.75 | $12.75 | $12.50 | $12.55 | $11.73 | 12,140 |
| 2021-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.15 | 0 |
| 2021-03-30 | $12.50 | $13.00 | $12.50 | $13.00 | $12.15 | 2,944 |
| 2021-03-29 | $12.50 | $12.70 | $12.45 | $12.50 | $11.69 | 5,510 |
| 2021-03-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.59 | 0 |
| 2021-03-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.59 | 250 |
| 2021-03-24 | $12.40 | $12.40 | $12.40 | $12.40 | $11.59 | 300 |
| 2021-03-23 | $12.40 | $12.40 | $12.40 | $12.40 | $11.59 | 587 |
| 2021-03-22 | $12.50 | $13.35 | $12.45 | $13.35 | $12.48 | 2,306 |
| 2021-03-19 | $12.50 | $12.50 | $12.30 | $12.30 | $11.50 | 3,492 |
| 2021-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 110 |
| 2021-03-17 | $12.15 | $12.30 | $12.15 | $12.30 | $11.50 | 1,217 |
| 2021-03-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 30 |
| 2021-03-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2021-03-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 1 |
| 2021-03-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 2,312 |
| 2021-03-10 | $11.95 | $12.25 | $11.95 | $11.95 | $11.17 | 2,900 |
| 2021-03-09 | $11.20 | $11.95 | $11.20 | $11.95 | $11.17 | 2,700 |
| 2021-03-08 | $11.50 | $11.95 | $11.15 | $11.15 | $10.42 | 4,144 |
| 2021-03-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.28 | 31,004 |
| 2021-03-04 | $11.00 | $11.00 | $10.85 | $10.85 | $10.14 | 1,400 |
| 2021-03-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.14 | 966 |
| 2021-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.28 | 0 |
| 2021-03-01 | $10.82 | $11.00 | $10.82 | $11.00 | $10.28 | 751 |
| 2021-02-26 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 467 |
| 2021-02-25 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 0 |
| 2021-02-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.12 | 772 |
| 2021-02-23 | $11.00 | $11.00 | $10.82 | $10.82 | $10.12 | 772 |
| 2021-02-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.17 | 6,154 |
| 2021-02-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.17 | 0 |
| 2021-02-18 | $10.75 | $10.88 | $10.75 | $10.88 | $10.17 | 6,154 |
| 2021-02-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.01 | 0 |
| 2021-02-16 | $10.75 | $10.75 | $10.70 | $10.71 | $10.01 | 2,110 |
| 2021-02-12 | $10.60 | $10.65 | $10.60 | $10.65 | $9.96 | 846 |
| 2021-02-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.14 | 400 |
| 2021-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.05 | 0 |
| 2021-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.05 | 552 |
| 2021-02-08 | $10.65 | $10.80 | $10.65 | $10.75 | $9.93 | 2,685 |
| 2021-02-05 | $10.65 | $10.65 | $10.58 | $10.58 | $9.77 | 224 |
| 2021-02-04 | $10.65 | $10.65 | $10.50 | $10.50 | $9.70 | 8,237 |
| 2021-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.61 | 100 |
| 2021-02-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.61 | 0 |
| 2021-02-01 | $10.20 | $10.40 | $10.15 | $10.40 | $9.61 | 773 |
| 2021-01-29 | $10.33 | $10.33 | $10.33 | $10.33 | $9.54 | 7 |
| 2021-01-28 | $10.33 | $10.33 | $10.33 | $10.33 | $9.54 | 13,600 |
| 2021-01-27 | $10.42 | $10.42 | $10.30 | $10.30 | $9.51 | 22,400 |
| 2021-01-26 | $10.00 | $10.50 | $9.99 | $10.30 | $9.51 | 6,874 |
| 2021-01-25 | $9.85 | $9.99 | $9.85 | $9.99 | $9.23 | 8,600 |
| 2021-01-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.02 | 105 |
| 2021-01-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.02 | 1,000 |
| 2021-01-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.02 | 100 |
| 2021-01-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.01 | 0 |
| 2021-01-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.01 | 1 |
| 2021-01-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.01 | 7 |
| 2021-01-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.01 | 3,500 |
| 2021-01-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.91 | 960 |
| 2021-01-11 | $9.76 | $9.76 | $9.60 | $9.65 | $8.91 | 7,637 |
| 2021-01-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.19 | 1,500 |
| 2021-01-07 | $9.70 | $9.95 | $9.70 | $9.95 | $9.19 | 2,052 |
| 2021-01-06 | $9.60 | $9.65 | $9.60 | $9.65 | $8.91 | 4,009 |
| 2021-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $8.59 | 4,226 |
| 2021-01-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.59 | 1,696 |
| 2020-12-31 | $9.30 | $9.65 | $9.30 | $9.39 | $8.67 | 13,225 |
| 2020-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.59 | 5 |
| 2020-12-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.59 | 6,040 |
| 2020-12-28 | $9.30 | $9.45 | $9.30 | $9.45 | $8.73 | 6,176 |
| 2020-12-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.73 | 0 |
| 2020-12-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.73 | 0 |
| 2020-12-22 | $9.45 | $9.45 | $9.45 | $9.45 | $8.73 | 6,176 |
| 2020-12-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.73 | 11 |
| 2020-12-18 | $9.40 | $9.45 | $9.40 | $9.45 | $8.73 | 4,977 |
| 2020-12-17 | $9.35 | $9.35 | $9.35 | $9.35 | $8.64 | 1,104 |
| 2020-12-16 | $9.10 | $9.30 | $9.00 | $9.30 | $8.59 | 7,907 |
| 2020-12-15 | $9.31 | $9.31 | $9.31 | $9.31 | $8.60 | 276 |
| 2020-12-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.59 | 0 |
| 2020-12-11 | $9.33 | $9.33 | $9.30 | $9.30 | $8.59 | 1,807 |
| 2020-12-10 | $9.33 | $9.33 | $9.33 | $9.33 | $8.62 | 0 |
| 2020-12-09 | $9.35 | $9.35 | $9.33 | $9.33 | $8.62 | 300 |
| 2020-12-08 | $9.20 | $9.30 | $9.17 | $9.30 | $8.59 | 2,678 |
| 2020-12-07 | $9.18 | $9.19 | $9.18 | $9.19 | $8.49 | 700 |
| 2020-12-04 | $9.17 | $9.17 | $9.17 | $9.17 | $8.47 | 4,010 |
| 2020-12-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.41 | 1,000 |
| 2020-12-02 | $9.00 | $9.35 | $9.00 | $9.35 | $8.64 | 2,776 |
| 2020-12-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.31 | 3,001 |
| 2020-11-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.31 | 0 |
| 2020-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.31 | 3,001 |
| 2020-11-25 | $9.35 | $9.35 | $9.35 | $9.35 | $8.64 | 316 |
| 2020-11-24 | $9.30 | $9.35 | $8.70 | $9.00 | $8.31 | 17,555 |
| 2020-11-23 | $8.45 | $8.60 | $8.45 | $8.60 | $7.94 | 8,500 |
| 2020-11-20 | $8.60 | $8.60 | $8.45 | $8.45 | $7.81 | 5,700 |
| 2020-11-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.94 | 0 |
| 2020-11-18 | $8.50 | $8.60 | $8.50 | $8.60 | $7.94 | 400 |
| 2020-11-17 | $8.60 | $8.60 | $8.60 | $8.60 | $7.94 | 0 |
| 2020-11-16 | $8.20 | $8.60 | $8.20 | $8.60 | $7.94 | 1,000 |
| 2020-11-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.71 | 5,623 |
| 2020-11-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.71 | 0 |
| 2020-11-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.71 | 0 |
| 2020-11-10 | $8.70 | $8.70 | $8.20 | $8.35 | $7.71 | 2,000 |
| 2020-11-09 | $8.65 | $8.72 | $8.15 | $8.72 | $8.06 | 1,089 |
| 2020-11-06 | $8.00 | $8.45 | $8.00 | $8.45 | $7.73 | 4,832 |
| 2020-11-05 | $8.10 | $8.49 | $8.10 | $8.49 | $7.77 | 800 |
| 2020-11-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.29 | 1,034 |
| 2020-11-03 | $7.88 | $7.89 | $7.75 | $7.75 | $7.09 | 1,742 |
| 2020-11-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.07 | 400 |
| 2020-10-30 | $7.71 | $7.75 | $7.71 | $7.72 | $7.07 | 16,179 |
| 2020-10-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.06 | 5,879 |
| 2020-10-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.22 | 1,000 |
| 2020-10-27 | $7.80 | $7.90 | $7.76 | $7.89 | $7.22 | 5,300 |
| 2020-10-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.05 | 50,073 |
| 2020-10-23 | $7.70 | $7.75 | $7.70 | $7.75 | $7.09 | 2,600 |
| 2020-10-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.05 | 1,000 |
| 2020-10-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 4,165 |
| 2020-10-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 1,990 |
| 2020-10-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 1,000 |
| 2020-10-16 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 6,711 |
| 2020-10-15 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 0 |
| 2020-10-14 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 0 |
| 2020-10-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 2 |
| 2020-10-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 530 |
| 2020-10-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.03 | 2,096 |
| 2020-10-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.00 | 500 |
| 2020-10-07 | $7.60 | $7.60 | $7.60 | $7.60 | $6.96 | 100 |
| 2020-10-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.96 | 319 |
| 2020-10-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.05 | 3,525 |
| 2020-10-02 | $7.56 | $7.70 | $7.56 | $7.62 | $6.98 | 5,311 |
| 2020-10-01 | $7.65 | $7.75 | $7.55 | $7.56 | $6.92 | 27,587 |
| 2020-09-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.00 | 0 |
| 2020-09-29 | $7.59 | $7.65 | $7.55 | $7.65 | $7.00 | 900 |
| 2020-09-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.00 | 0 |
| 2020-09-25 | $7.65 | $7.74 | $7.60 | $7.65 | $7.00 | 35,165 |
| 2020-09-24 | $7.55 | $7.65 | $7.55 | $7.55 | $6.91 | 46,886 |
| 2020-09-23 | $7.55 | $7.55 | $7.55 | $7.55 | $6.91 | 700 |
| 2020-09-22 | $7.70 | $7.70 | $7.50 | $7.60 | $6.96 | 9,800 |
| 2020-09-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.09 | 100 |
| 2020-09-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.09 | 100 |
| 2020-09-17 | $7.75 | $7.75 | $7.73 | $7.75 | $7.09 | 21,200 |
| 2020-09-16 | $7.70 | $7.85 | $7.70 | $7.70 | $7.05 | 19,957 |
| 2020-09-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.00 | 1,000 |
| 2020-09-14 | $7.50 | $7.80 | $7.50 | $7.60 | $6.96 | 35,559 |
| 2020-09-11 | $7.40 | $7.50 | $7.40 | $7.50 | $6.87 | 29,800 |
| 2020-09-10 | $7.40 | $7.43 | $7.40 | $7.40 | $6.77 | 13,723 |
| 2020-09-09 | $7.25 | $7.35 | $7.25 | $7.35 | $6.73 | 5,146 |
| 2020-09-08 | $7.25 | $7.25 | $7.25 | $7.25 | $6.64 | 0 |
| 2020-09-04 | $7.00 | $7.25 | $7.00 | $7.25 | $6.64 | 33,483 |
| 2020-09-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 100 |
| 2020-09-02 | $6.95 | $6.99 | $6.95 | $6.99 | $6.40 | 92,460 |
| 2020-09-01 | $7.00 | $7.10 | $7.00 | $7.10 | $6.50 | 51,332 |
| 2020-08-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.36 | 189 |
| 2020-08-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.36 | 1,703 |
| 2020-08-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.41 | 1,070 |
| 2020-08-26 | $7.00 | $7.00 | $6.95 | $6.95 | $6.36 | 1,783 |
| 2020-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.41 | 1,500 |
| 2020-08-24 | $6.90 | $7.00 | $6.90 | $7.00 | $6.41 | 7,100 |
| 2020-08-21 | $7.05 | $7.05 | $6.90 | $6.90 | $6.32 | 10,200 |
| 2020-08-20 | $7.08 | $7.08 | $7.00 | $7.00 | $6.41 | 500 |
| 2020-08-19 | $7.19 | $7.19 | $7.19 | $7.19 | $6.58 | 800 |
| 2020-08-18 | $6.96 | $7.20 | $6.96 | $7.20 | $6.59 | 4,400 |
| 2020-08-17 | $7.49 | $7.49 | $7.00 | $7.00 | $6.41 | 7,251 |
| 2020-08-14 | $7.50 | $7.50 | $7.50 | $7.50 | $6.87 | 0 |
| 2020-08-13 | $7.09 | $7.50 | $7.09 | $7.50 | $6.87 | 2,700 |
| 2020-08-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.50 | 13 |
| 2020-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.50 | 101 |
| 2020-08-10 | $7.05 | $7.10 | $7.05 | $7.10 | $6.43 | 1,193 |
| 2020-08-07 | $7.05 | $7.10 | $7.05 | $7.05 | $6.38 | 900 |
| 2020-08-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 210 |
| 2020-08-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 213 |
| 2020-08-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 10 |
| 2020-08-03 | $7.15 | $7.20 | $7.05 | $7.05 | $6.38 | 1,306 |
| 2020-07-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.47 | 105 |
| 2020-07-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 910 |
| 2020-07-29 | $7.05 | $7.05 | $7.00 | $7.00 | $6.34 | 1,109 |
| 2020-07-28 | $7.23 | $7.23 | $7.00 | $7.00 | $6.34 | 1,726 |
| 2020-07-27 | $7.33 | $7.33 | $7.10 | $7.10 | $6.43 | 2,700 |
| 2020-07-24 | $7.31 | $7.51 | $7.15 | $7.15 | $6.47 | 1,800 |
| 2020-07-23 | $7.10 | $7.31 | $7.10 | $7.14 | $6.46 | 930 |
| 2020-07-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 20,000 |
| 2020-07-21 | $7.05 | $7.05 | $7.05 | $7.05 | $6.38 | 400 |
| 2020-07-20 | $7.14 | $7.15 | $7.00 | $7.00 | $6.34 | 5,500 |
| 2020-07-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.34 | 100 |
| 2020-07-16 | $7.06 | $7.10 | $7.00 | $7.10 | $6.43 | 8,443 |
| 2020-07-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.35 | 25,000 |
| 2020-07-14 | $7.16 | $7.16 | $7.02 | $7.02 | $6.35 | 4,750 |
| 2020-07-13 | $7.02 | $7.18 | $7.02 | $7.02 | $6.35 | 1,200 |
| 2020-07-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.43 | 100 |
| 2020-07-09 | $7.05 | $7.05 | $7.01 | $7.01 | $6.35 | 30,500 |
| 2020-07-08 | $7.16 | $7.16 | $7.01 | $7.15 | $6.47 | 950 |
| 2020-07-07 | $7.07 | $7.10 | $7.01 | $7.01 | $6.35 | 5,165 |
| 2020-07-06 | $7.20 | $7.25 | $7.07 | $7.07 | $6.40 | 4,370 |
| 2020-07-02 | $7.20 | $7.20 | $7.06 | $7.06 | $6.39 | 9,300 |
| 2020-07-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.64 | 0 |
| 2020-06-30 | $7.25 | $7.49 | $7.00 | $7.34 | $6.64 | 23,057 |
| 2020-06-29 | $7.26 | $7.27 | $7.26 | $7.27 | $6.58 | 2,600 |
| 2020-06-26 | $7.38 | $7.38 | $7.25 | $7.25 | $6.56 | 400 |
| 2020-06-25 | $7.44 | $7.44 | $7.26 | $7.26 | $6.57 | 11,500 |
| 2020-06-24 | $7.40 | $7.40 | $7.31 | $7.31 | $6.62 | 400 |
| 2020-06-23 | $7.45 | $7.45 | $7.35 | $7.35 | $6.65 | 5,200 |
| 2020-06-22 | $7.41 | $7.43 | $7.40 | $7.40 | $6.70 | 2,300 |
| 2020-06-19 | $7.57 | $7.57 | $7.46 | $7.46 | $6.75 | 1,501 |
| 2020-06-18 | $7.61 | $7.61 | $7.48 | $7.48 | $6.77 | 1,900 |
| 2020-06-17 | $7.76 | $7.76 | $7.50 | $7.50 | $6.79 | 3,060 |
| 2020-06-16 | $7.74 | $7.74 | $7.71 | $7.71 | $6.98 | 1,016 |
| 2020-06-15 | $7.72 | $7.87 | $7.72 | $7.75 | $7.02 | 5,000 |
| 2020-06-12 | $7.88 | $7.90 | $7.72 | $7.72 | $6.99 | 4,300 |
| 2020-06-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.04 | 210 |
| 2020-06-10 | $7.88 | $7.88 | $7.79 | $7.81 | $7.07 | 3,233 |
| 2020-06-09 | $7.94 | $8.00 | $7.87 | $7.88 | $7.13 | 2,372 |
| 2020-06-08 | $8.00 | $8.19 | $7.92 | $7.92 | $7.17 | 6,109 |
| 2020-06-05 | $7.73 | $8.00 | $7.73 | $7.87 | $7.12 | 12,401 |
| 2020-06-04 | $7.79 | $7.79 | $7.65 | $7.65 | $6.92 | 11,759 |
| 2020-06-03 | $7.50 | $7.68 | $7.50 | $7.53 | $6.82 | 20,066 |
| 2020-06-02 | $7.60 | $7.60 | $7.35 | $7.35 | $6.65 | 4,106 |
| 2020-06-01 | $7.58 | $7.58 | $7.40 | $7.40 | $6.70 | 1,505 |
| 2020-05-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.70 | 128 |
| 2020-05-28 | $7.50 | $7.57 | $7.50 | $7.50 | $6.79 | 2,900 |
| 2020-05-27 | $7.26 | $7.50 | $7.26 | $7.50 | $6.79 | 1,133 |
| 2020-05-26 | $7.15 | $7.39 | $7.05 | $7.39 | $6.69 | 6,408 |
| 2020-05-22 | $7.24 | $7.24 | $7.24 | $7.24 | $6.55 | 0 |
| 2020-05-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.55 | 0 |
| 2020-05-20 | $6.76 | $7.24 | $6.76 | $7.24 | $6.55 | 1,600 |
| 2020-05-19 | $6.75 | $7.25 | $6.75 | $7.25 | $6.56 | 1,210 |
| 2020-05-18 | $7.00 | $7.39 | $7.00 | $7.39 | $6.69 | 610 |
| 2020-05-15 | $6.85 | $7.00 | $6.85 | $7.00 | $6.24 | 9,910 |
| 2020-05-14 | $7.00 | $7.10 | $7.00 | $7.00 | $6.24 | 975 |
| 2020-05-13 | $7.17 | $7.20 | $7.10 | $7.20 | $6.42 | 1,400 |
| 2020-05-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-05-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 100 |
| 2020-05-08 | $7.35 | $7.50 | $7.17 | $7.42 | $6.62 | 1,683 |
| 2020-05-07 | $7.25 | $7.50 | $7.20 | $7.20 | $6.42 | 1,280 |
| 2020-05-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 300 |
| 2020-05-05 | $7.19 | $7.25 | $7.17 | $7.25 | $6.47 | 2,100 |
| 2020-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.33 | 100 |
| 2020-05-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 25 |
| 2020-04-30 | $7.20 | $7.20 | $7.00 | $7.20 | $6.42 | 2,725 |
| 2020-04-29 | $6.70 | $7.25 | $6.70 | $7.25 | $6.47 | 9,733 |
| 2020-04-28 | $6.70 | $6.75 | $6.61 | $6.70 | $5.98 | 7,500 |
| 2020-04-27 | $6.40 | $6.60 | $6.30 | $6.60 | $5.89 | 13,277 |
| 2020-04-24 | $6.70 | $6.70 | $6.50 | $6.50 | $5.80 | 5,050 |
| 2020-04-23 | $6.50 | $6.55 | $6.50 | $6.55 | $5.84 | 2,198 |
| 2020-04-22 | $6.72 | $6.72 | $6.40 | $6.49 | $5.79 | 15,900 |
| 2020-04-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.02 | 160 |
| 2020-04-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.02 | 1,300 |
| 2020-04-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.02 | 52 |
| 2020-04-16 | $6.79 | $6.79 | $6.75 | $6.75 | $6.02 | 601 |
| 2020-04-15 | $6.95 | $6.95 | $6.81 | $6.81 | $6.07 | 18,152 |
| 2020-04-14 | $7.10 | $7.10 | $6.86 | $6.90 | $6.15 | 21,757 |
| 2020-04-13 | $7.20 | $7.25 | $7.00 | $7.15 | $6.38 | 19,613 |
| 2020-04-09 | $6.49 | $7.99 | $6.40 | $7.25 | $6.47 | 10,980 |
| 2020-04-08 | $6.30 | $6.45 | $6.18 | $6.45 | $5.75 | 15,850 |
| 2020-04-07 | $5.95 | $6.35 | $5.95 | $6.28 | $5.60 | 217,497 |
| 2020-04-06 | $6.10 | $6.15 | $5.96 | $5.97 | $5.32 | 66,175 |
| 2020-04-03 | $5.85 | $6.00 | $5.85 | $5.90 | $5.26 | 25,900 |
| 2020-04-02 | $6.05 | $6.10 | $5.80 | $5.90 | $5.26 | 314,094 |
| 2020-04-01 | $6.40 | $6.40 | $5.90 | $6.10 | $5.44 | 12,918 |
| 2020-03-31 | $6.25 | $6.50 | $6.05 | $6.49 | $5.79 | 203,511 |
| 2020-03-30 | $6.85 | $6.93 | $6.35 | $6.59 | $5.88 | 47,255 |
| 2020-03-27 | $7.10 | $7.10 | $6.88 | $6.90 | $6.15 | 26,739 |
| 2020-03-26 | $7.20 | $7.25 | $7.00 | $7.20 | $6.42 | 11,024 |
| 2020-03-25 | $7.01 | $7.25 | $6.95 | $7.00 | $6.24 | 66,940 |
| 2020-03-24 | $7.00 | $7.60 | $7.00 | $7.25 | $6.47 | 9,500 |
| 2020-03-23 | $7.19 | $7.19 | $7.00 | $7.00 | $6.24 | 1,200 |
| 2020-03-20 | $7.90 | $7.99 | $7.40 | $7.40 | $6.60 | 16,018 |
| 2020-03-19 | $7.25 | $7.75 | $7.25 | $7.64 | $6.81 | 10,298 |
| 2020-03-18 | $8.35 | $8.35 | $6.00 | $7.25 | $6.47 | 38,157 |
| 2020-03-17 | $9.10 | $9.10 | $8.00 | $8.55 | $7.63 | 5,564 |
| 2020-03-16 | $9.48 | $9.48 | $9.00 | $9.05 | $8.07 | 29,290 |
| 2020-03-13 | $9.30 | $9.79 | $9.30 | $9.70 | $8.65 | 33,608 |
| 2020-03-12 | $9.36 | $9.50 | $8.66 | $9.29 | $8.29 | 2,040 |
| 2020-03-11 | $10.05 | $10.05 | $9.30 | $9.99 | $8.91 | 17,755 |
| 2020-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.10 | 100 |
| 2020-03-09 | $10.90 | $10.90 | $10.05 | $10.05 | $8.96 | 8,800 |
| 2020-03-06 | $11.00 | $11.00 | $10.95 | $11.00 | $9.81 | 700 |
| 2020-03-05 | $11.50 | $11.50 | $11.05 | $11.15 | $9.94 | 30,890 |
| 2020-03-04 | $11.60 | $11.60 | $11.20 | $11.51 | $10.27 | 11,610 |
| 2020-03-03 | $11.75 | $11.75 | $11.50 | $11.75 | $10.48 | 1,100 |
| 2020-03-02 | $11.78 | $11.85 | $11.78 | $11.85 | $10.57 | 2,738 |
| 2020-02-28 | $11.97 | $11.97 | $11.95 | $11.95 | $10.66 | 600 |
| 2020-02-27 | $11.99 | $11.99 | $11.99 | $11.99 | $10.69 | 19,736 |
| 2020-02-26 | $12.10 | $12.20 | $12.00 | $12.20 | $10.88 | 21,356 |
| 2020-02-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.93 | 1,284 |
| 2020-02-24 | $12.47 | $12.47 | $12.00 | $12.10 | $10.79 | 21,072 |
| 2020-02-21 | $12.55 | $12.55 | $12.55 | $12.55 | $11.19 | 0 |
| 2020-02-20 | $12.55 | $12.55 | $12.55 | $12.55 | $11.19 | 0 |
| 2020-02-19 | $12.50 | $12.55 | $12.50 | $12.55 | $11.19 | 30,175 |
| 2020-02-18 | $12.57 | $12.57 | $12.57 | $12.57 | $11.21 | 0 |
| 2020-02-14 | $12.57 | $12.57 | $12.57 | $12.57 | $11.21 | 91 |
| 2020-02-13 | $12.65 | $12.65 | $12.50 | $12.57 | $11.21 | 2,900 |
| 2020-02-12 | $12.70 | $12.72 | $12.60 | $12.72 | $11.34 | 3,100 |
| 2020-02-11 | $12.75 | $12.75 | $12.55 | $12.61 | $11.25 | 14,803 |
| 2020-02-10 | $12.68 | $12.75 | $12.53 | $12.70 | $11.23 | 37,200 |
| 2020-02-07 | $12.76 | $12.76 | $12.76 | $12.76 | $11.28 | 0 |
| 2020-02-06 | $12.77 | $12.77 | $12.70 | $12.76 | $11.28 | 52,682 |
| 2020-02-05 | $12.75 | $12.75 | $12.75 | $12.75 | $11.27 | 4,300 |
| 2020-02-04 | $12.62 | $12.75 | $12.62 | $12.75 | $11.27 | 3,200 |
| 2020-02-03 | $12.62 | $12.62 | $12.62 | $12.62 | $11.16 | 0 |
| 2020-01-31 | $12.79 | $12.79 | $12.62 | $12.62 | $11.16 | 322 |
| 2020-01-30 | $12.73 | $12.75 | $12.67 | $12.75 | $11.27 | 8,000 |
| 2020-01-29 | $12.78 | $12.80 | $12.69 | $12.70 | $11.23 | 64,770 |
| 2020-01-28 | $12.80 | $12.85 | $12.80 | $12.85 | $11.36 | 528 |
| 2020-01-27 | $12.75 | $12.75 | $12.75 | $12.75 | $11.27 | 300 |
| 2020-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.27 | 12,050 |
| 2020-01-23 | $12.71 | $12.71 | $12.71 | $12.71 | $11.24 | 0 |
| 2020-01-22 | $12.71 | $12.71 | $12.71 | $12.71 | $11.24 | 50 |
| 2020-01-21 | $12.71 | $12.71 | $12.71 | $12.71 | $11.24 | 1,300 |
| 2020-01-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.23 | 0 |
| 2020-01-16 | $12.70 | $12.70 | $12.70 | $12.70 | $11.23 | 0 |
| 2020-01-15 | $12.70 | $12.70 | $12.70 | $12.70 | $11.23 | 2,000 |
| 2020-01-14 | $12.70 | $12.80 | $12.70 | $12.70 | $11.23 | 3,193 |
| 2020-01-13 | $12.70 | $12.70 | $12.70 | $12.70 | $11.23 | 1,536 |
| 2020-01-10 | $12.85 | $12.85 | $12.70 | $12.85 | $11.36 | 18,200 |
| 2020-01-09 | $12.65 | $12.75 | $12.65 | $12.75 | $11.27 | 2,781 |
| 2020-01-08 | $12.70 | $12.70 | $12.65 | $12.68 | $11.21 | 7,703 |
| 2020-01-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.23 | 0 |
| 2020-01-06 | $12.66 | $12.73 | $12.66 | $12.70 | $11.23 | 3,100 |
| 2020-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.27 | 1,119 |
| 2020-01-02 | $12.65 | $12.65 | $12.65 | $12.65 | $11.18 | 3,081 |
| 2019-12-31 | $12.72 | $12.79 | $12.72 | $12.79 | $11.31 | 600 |
| 2019-12-30 | $12.70 | $12.70 | $12.51 | $12.55 | $11.10 | 12,180 |
| 2019-12-27 | $12.74 | $12.74 | $12.74 | $12.74 | $11.26 | 0 |
| 2019-12-26 | $12.74 | $12.74 | $12.74 | $12.74 | $11.26 | 0 |
| 2019-12-24 | $12.74 | $12.74 | $12.74 | $12.74 | $11.26 | 100 |
| 2019-12-23 | $12.69 | $12.70 | $12.68 | $12.70 | $11.23 | 900 |
| 2019-12-20 | $12.60 | $12.65 | $12.60 | $12.65 | $11.18 | 4,462 |
| 2019-12-19 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 0 |
| 2019-12-18 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 38 |
| 2019-12-17 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 0 |
| 2019-12-16 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 0 |
| 2019-12-13 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 7,600 |
| 2019-12-12 | $12.49 | $12.60 | $12.49 | $12.60 | $11.14 | 7,095 |
| 2019-12-11 | $12.35 | $12.35 | $12.35 | $12.35 | $10.92 | 205 |
| 2019-12-10 | $12.40 | $12.40 | $12.40 | $12.40 | $10.96 | 0 |
| 2019-12-09 | $12.40 | $12.45 | $12.31 | $12.40 | $10.96 | 6,315 |
| 2019-12-06 | $12.31 | $12.40 | $12.31 | $12.40 | $10.96 | 2,575 |
| 2019-12-05 | $12.35 | $12.35 | $12.35 | $12.35 | $10.92 | 500 |
| 2019-12-04 | $12.35 | $12.39 | $12.31 | $12.31 | $10.88 | 1,200 |
| 2019-12-03 | $12.30 | $12.30 | $12.30 | $12.30 | $10.88 | 1,900 |
| 2019-12-02 | $12.30 | $12.30 | $12.30 | $12.30 | $10.88 | 460 |
| 2019-11-29 | $12.29 | $12.29 | $12.29 | $12.29 | $10.87 | 0 |
| 2019-11-27 | $12.29 | $12.29 | $12.29 | $12.29 | $10.87 | 203 |
| 2019-11-26 | $12.21 | $12.25 | $12.21 | $12.25 | $10.83 | 1,535 |
| 2019-11-25 | $12.25 | $12.25 | $12.20 | $12.20 | $10.79 | 1,374 |
| 2019-11-22 | $12.25 | $12.25 | $12.20 | $12.20 | $10.79 | 210 |
| 2019-11-21 | $12.20 | $12.20 | $12.20 | $12.20 | $10.79 | 117 |
| 2019-11-20 | $12.25 | $12.25 | $12.19 | $12.24 | $10.82 | 11,700 |
| 2019-11-19 | $12.15 | $12.18 | $12.15 | $12.15 | $10.74 | 9,225 |
| 2019-11-18 | $12.11 | $12.12 | $12.11 | $12.11 | $10.71 | 3,190 |
| 2019-11-15 | $12.14 | $12.14 | $12.14 | $12.14 | $10.73 | 100 |
| 2019-11-14 | $12.14 | $12.14 | $12.14 | $12.14 | $10.73 | 100 |
| 2019-11-13 | $12.10 | $12.10 | $12.00 | $12.00 | $10.61 | 1,898 |
| 2019-11-12 | $12.10 | $12.15 | $12.10 | $12.10 | $10.70 | 13,000 |
| 2019-11-11 | $12.05 | $12.05 | $12.05 | $12.05 | $10.65 | 257 |
| 2019-11-08 | $12.10 | $12.10 | $12.10 | $12.10 | $10.70 | 0 |
| 2019-11-07 | $12.05 | $12.16 | $12.05 | $12.10 | $10.60 | 13,592 |
| 2019-11-06 | $12.13 | $12.13 | $12.13 | $12.13 | $10.63 | 718 |
| 2019-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.56 | 740 |
| 2019-11-04 | $12.04 | $12.08 | $11.97 | $12.00 | $10.51 | 29,416 |
| 2019-11-01 | $11.92 | $12.20 | $11.91 | $12.01 | $10.52 | 11,325 |
| 2019-10-31 | $12.10 | $12.10 | $11.92 | $11.92 | $10.44 | 1,323 |
| 2019-10-30 | $12.15 | $12.15 | $12.10 | $12.10 | $10.60 | 702 |
| 2019-10-29 | $11.70 | $12.25 | $11.70 | $12.05 | $10.56 | 9,587 |
| 2019-10-28 | $11.51 | $11.69 | $11.51 | $11.69 | $10.24 | 5,285 |
| 2019-10-25 | $11.51 | $11.51 | $11.51 | $11.51 | $10.09 | 3,505 |
| 2019-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.08 | 142 |
| 2019-10-23 | $11.60 | $11.60 | $11.46 | $11.50 | $10.08 | 4,097 |
| 2019-10-22 | $11.50 | $11.50 | $11.45 | $11.45 | $10.03 | 1,514 |
| 2019-10-21 | $11.45 | $11.45 | $11.42 | $11.42 | $10.01 | 2,923 |
| 2019-10-18 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-10-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-10-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-10-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-10-14 | $11.41 | $11.41 | $11.40 | $11.40 | $9.99 | 1,467 |
| 2019-10-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-10-10 | $11.50 | $11.50 | $11.40 | $11.40 | $9.99 | 200 |
| 2019-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.16 | 1 |
| 2019-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.16 | 50 |
| 2019-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.16 | 0 |
| 2019-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.16 | 699 |
| 2019-10-03 | $11.40 | $11.60 | $11.40 | $11.60 | $10.16 | 1,650 |
| 2019-10-02 | $11.50 | $11.50 | $11.50 | $11.50 | $10.08 | 350 |
| 2019-10-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.08 | 200 |
| 2019-09-30 | $11.25 | $11.25 | $11.25 | $11.25 | $9.86 | 201 |
| 2019-09-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.86 | 200 |
| 2019-09-26 | $11.26 | $11.26 | $11.26 | $11.26 | $9.87 | 5 |
| 2019-09-25 | $11.26 | $11.26 | $11.26 | $11.26 | $9.87 | 1,000 |
| 2019-09-24 | $11.25 | $11.35 | $11.25 | $11.25 | $9.86 | 9,100 |
| 2019-09-23 | $11.11 | $11.44 | $11.10 | $11.44 | $10.02 | 1,426 |
| 2019-09-20 | $11.45 | $11.45 | $11.45 | $11.45 | $10.03 | 0 |
| 2019-09-19 | $11.45 | $11.45 | $11.45 | $11.45 | $10.03 | 200 |
| 2019-09-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.68 | 0 |
| 2019-09-17 | $11.05 | $11.05 | $11.05 | $11.05 | $9.68 | 741 |
| 2019-09-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 1 |
| 2019-09-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.99 | 0 |
| 2019-09-12 | $11.01 | $11.40 | $11.01 | $11.40 | $9.99 | 4,250 |
| 2019-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.64 | 1,352 |
| 2019-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.64 | 1,575 |
| 2019-09-09 | $11.02 | $11.16 | $11.00 | $11.00 | $9.64 | 3,226 |
| 2019-09-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.90 | 0 |
| 2019-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.90 | 150 |
| 2019-09-04 | $11.01 | $11.01 | $11.01 | $11.01 | $9.65 | 719 |
| 2019-09-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.64 | 0 |
| 2019-08-30 | $11.25 | $11.25 | $11.00 | $11.00 | $9.64 | 1,050 |
| 2019-08-29 | $11.21 | $11.21 | $11.21 | $11.21 | $9.82 | 0 |
| 2019-08-28 | $11.21 | $11.21 | $11.21 | $11.21 | $9.82 | 0 |
| 2019-08-27 | $11.21 | $11.21 | $11.21 | $11.21 | $9.82 | 72 |
| 2019-08-26 | $11.45 | $11.45 | $11.21 | $11.21 | $9.82 | 1,277 |
| 2019-08-23 | $11.20 | $11.20 | $11.20 | $11.20 | $9.81 | 0 |
| 2019-08-22 | $11.05 | $11.25 | $11.05 | $11.20 | $9.81 | 10,978 |
| 2019-08-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.73 | 0 |
| 2019-08-20 | $11.15 | $11.15 | $11.10 | $11.10 | $9.73 | 6,354 |
| 2019-08-19 | $11.25 | $11.25 | $11.25 | $11.25 | $9.86 | 2,100 |
| 2019-08-16 | $11.45 | $11.50 | $11.44 | $11.50 | $10.08 | 500 |
| 2019-08-15 | $11.40 | $11.40 | $11.15 | $11.25 | $9.86 | 18,400 |
| 2019-08-14 | $11.40 | $11.40 | $11.15 | $11.25 | $9.86 | 18,354 |
| 2019-08-13 | $11.61 | $11.61 | $11.45 | $11.45 | $10.03 | 1,600 |
| 2019-08-12 | $11.61 | $11.61 | $11.45 | $11.45 | $10.03 | 1,560 |
| 2019-08-09 | $11.35 | $11.50 | $11.35 | $11.35 | $9.95 | 2,005 |
| 2019-08-08 | $11.39 | $11.80 | $11.39 | $11.80 | $10.34 | 500 |
| 2019-08-07 | $11.16 | $11.27 | $11.16 | $11.27 | $9.87 | 725 |
| 2019-08-06 | $11.15 | $11.25 | $11.15 | $11.25 | $9.86 | 1,100 |
| 2019-08-05 | $11.60 | $11.60 | $11.11 | $11.11 | $9.73 | 1,382 |
| 2019-08-02 | $12.09 | $12.09 | $12.09 | $12.09 | $10.59 | 0 |
| 2019-08-01 | $12.09 | $12.09 | $12.09 | $12.09 | $10.42 | 15 |
| 2019-07-31 | $11.80 | $12.09 | $11.80 | $12.09 | $10.42 | 6,236 |
| 2019-07-30 | $11.55 | $12.00 | $11.55 | $12.00 | $10.34 | 1,700 |
| 2019-07-29 | $11.55 | $12.00 | $11.55 | $12.00 | $10.34 | 1,700 |
| 2019-07-26 | $11.31 | $12.14 | $11.31 | $12.14 | $10.46 | 2,166 |
| 2019-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.34 | 0 |
| 2019-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.34 | 4,700 |
| 2019-07-23 | $11.49 | $12.10 | $11.47 | $12.10 | $10.43 | 29,865 |
| 2019-07-22 | $11.40 | $11.40 | $11.40 | $11.40 | $9.83 | 24,184 |
| 2019-07-19 | $11.35 | $11.47 | $11.35 | $11.40 | $9.83 | 11,976 |
| 2019-07-18 | $11.32 | $11.32 | $11.32 | $11.32 | $9.76 | 1,925 |
| 2019-07-17 | $11.40 | $11.40 | $11.31 | $11.31 | $9.75 | 650 |
| 2019-07-16 | $11.35 | $11.45 | $11.30 | $11.31 | $9.75 | 2,962 |
| 2019-07-15 | $11.24 | $11.38 | $11.13 | $11.30 | $9.74 | 50,400 |
| 2019-07-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 50 |
| 2019-07-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 0 |
| 2019-07-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 1,350 |
| 2019-07-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 2,300 |
| 2019-07-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 0 |
| 2019-07-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 0 |
| 2019-07-03 | $11.25 | $11.30 | $11.25 | $11.30 | $9.74 | 12,000 |
| 2019-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 2,100 |
| 2019-07-01 | $11.25 | $11.25 | $11.20 | $11.20 | $9.65 | 1,108 |
| 2019-06-28 | $11.20 | $11.20 | $11.10 | $11.10 | $9.57 | 5,760 |
| 2019-06-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 0 |
| 2019-06-26 | $11.11 | $11.25 | $11.10 | $11.25 | $9.70 | 4,872 |
| 2019-06-25 | $11.20 | $11.30 | $11.20 | $11.30 | $9.74 | 11,817 |
| 2019-06-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.61 | 10,000 |
| 2019-06-21 | $11.15 | $11.25 | $11.15 | $11.25 | $9.70 | 3,500 |
| 2019-06-20 | $11.15 | $11.15 | $11.11 | $11.15 | $9.61 | 2,220 |
| 2019-06-18 | $11.10 | $11.10 | $11.10 | $11.10 | $9.57 | 1,000 |
| 2019-06-17 | $11.25 | $11.30 | $11.25 | $11.30 | $9.74 | 950 |
| 2019-06-14 | $11.10 | $11.10 | $11.10 | $11.10 | $9.57 | 10,900 |
| 2019-06-13 | $11.18 | $11.18 | $11.15 | $11.15 | $9.61 | 11,519 |
| 2019-06-12 | $11.07 | $11.07 | $11.07 | $11.07 | $9.54 | 0 |
| 2019-06-11 | $11.12 | $11.12 | $11.07 | $11.07 | $9.54 | 1,141 |
| 2019-06-06 | $11.12 | $11.12 | $11.12 | $11.12 | $9.58 | 30 |
| 2019-06-05 | $11.12 | $11.12 | $11.12 | $11.12 | $9.58 | 330 |
| 2019-06-03 | $11.12 | $11.12 | $11.12 | $11.12 | $9.58 | 11,217 |
| 2019-05-31 | $11.16 | $11.25 | $11.16 | $11.25 | $9.70 | 18,000 |
| 2019-05-30 | $11.25 | $11.26 | $11.16 | $11.16 | $9.62 | 2,719 |
| 2019-05-29 | $11.18 | $11.18 | $11.18 | $11.18 | $9.64 | 0 |
| 2019-05-28 | $11.16 | $11.18 | $11.16 | $11.18 | $9.64 | 30,000 |
| 2019-05-24 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 8,365 |
| 2019-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 16,300 |
| 2019-05-22 | $11.16 | $11.16 | $11.16 | $11.16 | $9.62 | 2,200 |
| 2019-05-21 | $11.17 | $11.25 | $11.17 | $11.25 | $9.70 | 6,300 |
| 2019-05-20 | $11.16 | $11.16 | $11.16 | $11.16 | $9.62 | 851 |
| 2019-05-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 100 |
| 2019-05-16 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 0 |
| 2019-05-15 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 0 |
| 2019-05-14 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 0 |
| 2019-05-13 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 0 |
| 2019-05-10 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 1,093 |
| 2019-05-09 | $11.21 | $11.21 | $11.21 | $11.21 | $9.66 | 457 |
| 2019-05-08 | $11.20 | $11.25 | $11.20 | $11.25 | $9.70 | 2,756 |
| 2019-05-07 | $11.20 | $11.25 | $11.20 | $11.25 | $9.70 | 700 |
| 2019-05-06 | $11.20 | $11.20 | $11.13 | $11.20 | $9.65 | 2,388 |
| 2019-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.78 | 300 |
| 2019-05-02 | $11.25 | $11.30 | $11.25 | $11.30 | $9.74 | 4,800 |
| 2019-05-01 | $11.20 | $11.28 | $11.12 | $11.12 | $9.58 | 2,216 |
| 2019-04-30 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 10 |
| 2019-04-29 | $11.25 | $11.32 | $11.11 | $11.11 | $9.58 | 4,022 |
| 2019-04-25 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 250 |
| 2019-04-24 | $11.23 | $11.23 | $11.23 | $11.23 | $9.68 | 1,000 |
| 2019-04-23 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 1,600 |
| 2019-04-22 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-18 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 300 |
| 2019-04-17 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 250 |
| 2019-04-16 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 150 |
| 2019-04-15 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 500 |
| 2019-04-12 | $11.11 | $11.11 | $11.11 | $11.11 | $9.58 | 561 |
| 2019-04-11 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-10 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-09 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-05 | $11.27 | $11.27 | $11.27 | $11.27 | $9.71 | 0 |
| 2019-04-04 | $11.26 | $11.27 | $11.19 | $11.27 | $9.71 | 3,102 |
| 2019-04-03 | $11.10 | $11.28 | $11.10 | $11.27 | $9.71 | 17,500 |
| 2019-04-02 | $11.10 | $11.10 | $11.05 | $11.09 | $9.56 | 17,793 |
| 2019-04-01 | $11.45 | $11.45 | $11.10 | $11.20 | $9.65 | 8,815 |
| 2019-03-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.83 | 100 |
| 2019-03-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.83 | 0 |
| 2019-03-27 | $11.31 | $11.40 | $11.06 | $11.40 | $9.83 | 7,634 |
| 2019-03-26 | $11.50 | $11.50 | $11.31 | $11.31 | $9.75 | 1,040 |
| 2019-03-25 | $11.33 | $11.33 | $11.33 | $11.33 | $9.77 | 600 |
| 2019-03-22 | $11.45 | $11.45 | $11.33 | $11.33 | $9.77 | 1,208 |
| 2019-03-21 | $11.33 | $11.50 | $11.33 | $11.50 | $9.91 | 9,007 |
| 2019-03-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.91 | 1,100 |
| 2019-03-19 | $11.34 | $11.34 | $11.34 | $11.34 | $9.77 | 179 |
| 2019-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.00 | 1,150 |
| 2019-03-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.83 | 1 |
| 2019-03-13 | $11.70 | $11.70 | $11.40 | $11.40 | $9.83 | 825 |
| 2019-03-12 | $11.85 | $11.85 | $11.85 | $11.85 | $10.21 | 143 |
| 2019-03-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.78 | 250 |
| 2019-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.78 | 396 |
| 2019-03-07 | $11.69 | $12.00 | $11.69 | $12.00 | $10.34 | 600 |
| 2019-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.00 | 1,546 |
| 2019-03-05 | $11.60 | $11.60 | $11.60 | $11.60 | $10.00 | 0 |
| 2019-03-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.00 | 5,100 |
| 2019-03-01 | $11.50 | $11.60 | $11.50 | $11.60 | $10.00 | 1,020 |
| 2019-02-28 | $11.50 | $11.50 | $11.50 | $11.50 | $9.91 | 350 |
| 2019-02-27 | $11.30 | $11.49 | $11.30 | $11.45 | $9.87 | 3,411 |
| 2019-02-26 | $11.25 | $11.49 | $11.25 | $11.49 | $9.90 | 2,189 |
| 2019-02-25 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 5,346 |
| 2019-02-21 | $11.40 | $11.40 | $11.40 | $11.40 | $9.83 | 252 |
| 2019-02-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.61 | 870 |
| 2019-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 180 |
| 2019-02-15 | $11.20 | $11.40 | $11.18 | $11.20 | $9.65 | 1,370 |
| 2019-02-14 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 0 |
| 2019-02-13 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 300 |
| 2019-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 0 |
| 2019-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 511 |
| 2019-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 0 |
| 2019-02-07 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 0 |
| 2019-02-06 | $11.20 | $11.21 | $11.18 | $11.20 | $9.65 | 19,968 |
| 2019-02-05 | $11.20 | $11.42 | $11.20 | $11.42 | $9.84 | 2,732 |
| 2019-02-04 | $11.15 | $11.20 | $11.15 | $11.20 | $9.65 | 23,679 |
| 2019-02-01 | $11.05 | $11.30 | $11.00 | $11.30 | $9.74 | 1,960 |
| 2019-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $9.48 | 100 |
| 2019-01-30 | $11.30 | $11.45 | $11.00 | $11.45 | $9.87 | 27,842 |
| 2019-01-29 | $11.50 | $11.50 | $11.30 | $11.30 | $9.74 | 1,453 |
| 2019-01-28 | $11.50 | $11.55 | $11.50 | $11.50 | $9.91 | 1,644 |
| 2019-01-25 | $11.90 | $12.00 | $11.70 | $11.80 | $10.17 | 5,257 |
| 2019-01-24 | $11.25 | $12.10 | $11.00 | $12.10 | $10.43 | 3,550 |
| 2019-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 0 |
| 2019-01-22 | $11.25 | $11.25 | $11.15 | $11.25 | $9.70 | 5,603 |
| 2019-01-18 | $11.20 | $11.20 | $11.20 | $11.20 | $9.65 | 1,000 |
| 2019-01-17 | $11.20 | $11.25 | $10.85 | $11.25 | $9.70 | 1,600 |
| 2019-01-16 | $11.00 | $11.20 | $11.00 | $11.15 | $9.61 | 13,607 |
| 2019-01-15 | $11.00 | $11.00 | $10.56 | $11.00 | $9.48 | 19,133 |
| 2019-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.48 | 272 |
| 2019-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.48 | 0 |
| 2019-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.48 | 1,404 |
| 2019-01-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.31 | 1,000 |
| 2019-01-08 | $10.80 | $11.10 | $10.60 | $11.10 | $9.57 | 1,266 |
| 2019-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $9.57 | 0 |
| 2019-01-04 | $10.81 | $11.24 | $10.81 | $11.10 | $9.57 | 1,858 |
| 2019-01-03 | $10.80 | $11.25 | $10.80 | $11.25 | $9.70 | 1,703 |
| 2019-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 16,950 |
| 2018-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 1,500 |
| 2018-12-28 | $11.00 | $11.25 | $11.00 | $11.25 | $9.70 | 2,637 |
| 2018-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2018-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2018-12-24 | $11.45 | $12.49 | $11.00 | $11.00 | $9.24 | 5,877 |
| 2018-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.32 | 0 |
| 2018-12-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.32 | 70 |
| 2018-12-19 | $11.00 | $11.10 | $11.00 | $11.10 | $9.32 | 581 |
| 2018-12-18 | $11.15 | $11.15 | $11.15 | $11.15 | $9.36 | 9,700 |
| 2018-12-17 | $11.25 | $11.25 | $11.10 | $11.10 | $9.32 | 2,045 |
| 2018-12-14 | $11.50 | $11.50 | $11.50 | $11.50 | $9.65 | 0 |
| 2018-12-13 | $11.25 | $11.50 | $11.25 | $11.50 | $9.65 | 1,500 |
| 2018-12-12 | $11.25 | $11.25 | $11.25 | $11.25 | $9.45 | 200 |
| 2018-12-11 | $11.40 | $11.40 | $11.25 | $11.25 | $9.45 | 4,177 |
| 2018-12-10 | $11.45 | $11.45 | $11.40 | $11.40 | $9.57 | 2,750 |
| 2018-12-07 | $11.40 | $11.55 | $11.40 | $11.55 | $9.70 | 1,610 |
| 2018-12-06 | $11.40 | $11.40 | $11.40 | $11.40 | $9.57 | 1,800 |
| 2018-12-04 | $11.50 | $11.53 | $11.45 | $11.45 | $9.61 | 2,200 |
| 2018-12-03 | $11.45 | $11.45 | $11.45 | $11.45 | $9.61 | 173 |
| 2018-11-30 | $11.60 | $11.60 | $10.76 | $11.44 | $9.60 | 5,200 |
| 2018-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $9.74 | 0 |
| 2018-11-28 | $11.60 | $11.60 | $11.25 | $11.60 | $9.74 | 3,900 |
| 2018-11-27 | $11.40 | $11.64 | $11.40 | $11.64 | $9.77 | 446 |
| 2018-11-26 | $11.35 | $11.35 | $11.25 | $11.25 | $9.45 | 6,467 |
| 2018-11-23 | $11.30 | $11.35 | $11.30 | $11.35 | $9.53 | 600 |
| 2018-11-21 | $11.32 | $11.39 | $11.32 | $11.35 | $9.53 | 1,917 |
| 2018-11-20 | $11.60 | $11.60 | $11.25 | $11.25 | $9.45 | 2,862 |
| 2018-11-19 | $11.50 | $11.50 | $11.50 | $11.50 | $9.65 | 1 |
| 2018-11-16 | $11.35 | $11.50 | $11.25 | $11.50 | $9.65 | 1,640 |
| 2018-11-15 | $11.45 | $11.65 | $11.25 | $11.30 | $9.49 | 3,230 |
| 2018-11-14 | $11.35 | $11.35 | $11.25 | $11.30 | $9.49 | 2,600 |
| 2018-11-13 | $11.35 | $11.35 | $11.25 | $11.35 | $9.53 | 25,100 |
| 2018-11-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.57 | 3,000 |
| 2018-11-09 | $11.55 | $11.55 | $11.50 | $11.50 | $9.65 | 1,600 |
| 2018-11-08 | $11.75 | $11.75 | $11.75 | $11.75 | $9.86 | 100 |
| 2018-11-07 | $11.75 | $12.10 | $11.36 | $11.36 | $9.54 | 1,830 |
| 2018-11-06 | $11.50 | $12.20 | $11.50 | $12.20 | $10.24 | 1,300 |
| 2018-11-05 | $11.43 | $11.65 | $11.43 | $11.65 | $9.78 | 600 |
| 2018-11-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.45 | 362 |
| 2018-11-01 | $11.25 | $11.35 | $11.25 | $11.30 | $9.49 | 8,314 |
| 2018-10-31 | $11.50 | $11.70 | $11.06 | $11.23 | $9.43 | 7,800 |
| 2018-10-30 | $11.80 | $11.95 | $11.38 | $11.38 | $9.55 | 4,047 |
| 2018-10-29 | $12.15 | $12.15 | $11.98 | $11.98 | $10.06 | 845 |
| 2018-10-26 | $12.28 | $12.28 | $12.28 | $12.28 | $10.31 | 200 |
| 2018-10-25 | $11.90 | $12.40 | $11.90 | $12.40 | $10.41 | 3,000 |
| 2018-10-24 | $12.00 | $12.00 | $11.80 | $11.80 | $9.91 | 750 |
| 2018-10-23 | $12.36 | $12.43 | $11.50 | $11.98 | $10.06 | 5,340 |
| 2018-10-22 | $12.36 | $12.36 | $12.36 | $12.36 | $10.38 | 3,500 |
| 2018-10-19 | $12.34 | $12.34 | $12.34 | $12.34 | $10.36 | 800 |
| 2018-10-18 | $12.33 | $12.41 | $12.32 | $12.32 | $10.34 | 2,500 |
| 2018-10-17 | $12.33 | $12.33 | $12.33 | $12.33 | $10.35 | 0 |
| 2018-10-16 | $12.33 | $12.33 | $12.33 | $12.33 | $10.35 | 0 |
| 2018-10-15 | $12.33 | $12.35 | $12.33 | $12.33 | $10.35 | 5,959 |
| 2018-10-12 | $12.43 | $12.49 | $12.31 | $12.49 | $10.49 | 1,100 |
| 2018-10-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.49 | 471 |
| 2018-10-10 | $12.40 | $12.50 | $12.35 | $12.50 | $10.49 | 799 |
| 2018-10-09 | $12.50 | $12.60 | $12.40 | $12.50 | $10.49 | 2,125 |
| 2018-10-08 | $12.65 | $12.70 | $12.25 | $12.25 | $10.28 | 1,800 |
| 2018-10-05 | $12.68 | $12.70 | $12.65 | $12.70 | $10.66 | 4,300 |
| 2018-10-04 | $12.70 | $12.82 | $12.70 | $12.76 | $10.71 | 107,600 |
| 2018-10-03 | $12.65 | $12.70 | $12.65 | $12.70 | $10.66 | 102,869 |
| 2018-10-02 | $12.64 | $12.65 | $12.64 | $12.64 | $10.61 | 9,700 |
| 2018-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $10.62 | 494 |
| 2018-09-28 | $12.66 | $12.66 | $12.66 | $12.66 | $10.63 | 350 |
| 2018-09-27 | $12.65 | $12.65 | $12.65 | $12.65 | $10.62 | 2,438 |
| 2018-09-26 | $12.65 | $12.65 | $12.65 | $12.65 | $10.62 | 900 |
| 2018-09-25 | $12.68 | $12.68 | $12.68 | $12.68 | $10.65 | 0 |
| 2018-09-24 | $12.68 | $12.68 | $12.68 | $12.68 | $10.65 | 200 |
| 2018-09-21 | $12.72 | $12.72 | $12.68 | $12.68 | $10.65 | 610 |
| 2018-09-20 | $12.72 | $12.72 | $12.72 | $12.72 | $10.68 | 220 |
| 2018-09-19 | $12.77 | $12.77 | $12.77 | $12.77 | $10.72 | 100 |
| 2018-09-18 | $12.72 | $12.72 | $12.72 | $12.72 | $10.68 | 0 |
| 2018-09-17 | $12.72 | $12.72 | $12.72 | $12.72 | $10.68 | 0 |
| 2018-09-14 | $12.72 | $12.72 | $12.72 | $12.72 | $10.68 | 500 |
| 2018-09-13 | $12.84 | $12.85 | $12.67 | $12.84 | $10.78 | 9,783 |
| 2018-09-12 | $12.76 | $12.85 | $12.76 | $12.84 | $10.78 | 2,200 |
| 2018-09-11 | $12.72 | $12.72 | $12.72 | $12.72 | $10.68 | 0 |
| 2018-09-10 | $12.65 | $12.72 | $12.65 | $12.72 | $10.68 | 8,426 |
| 2018-09-07 | $12.80 | $12.80 | $12.65 | $12.67 | $10.64 | 24,460 |
| 2018-09-06 | $12.75 | $12.75 | $12.75 | $12.75 | $10.70 | 737 |
| 2018-09-05 | $12.60 | $12.60 | $12.60 | $12.60 | $10.58 | 500 |
| 2018-09-04 | $12.57 | $12.57 | $12.57 | $12.57 | $10.55 | 0 |
| 2018-08-31 | $12.64 | $12.64 | $12.57 | $12.57 | $10.55 | 1,950 |
| 2018-08-30 | $12.77 | $12.89 | $12.77 | $12.89 | $10.82 | 1,055 |
| 2018-08-29 | $12.56 | $12.64 | $12.51 | $12.64 | $10.61 | 1,400 |
| 2018-08-28 | $12.59 | $12.70 | $12.56 | $12.64 | $10.61 | 32,136 |
| 2018-08-27 | $12.90 | $12.95 | $12.59 | $12.59 | $10.57 | 11,536 |
| 2018-08-24 | $12.59 | $12.90 | $12.59 | $12.90 | $10.83 | 4,426 |
| 2018-08-23 | $12.59 | $12.65 | $12.59 | $12.65 | $10.62 | 4,445 |
| 2018-08-22 | $12.73 | $12.80 | $12.73 | $12.80 | $10.75 | 700 |
| 2018-08-21 | $12.79 | $12.99 | $12.60 | $12.65 | $10.62 | 1,572 |
| 2018-08-20 | $12.73 | $12.99 | $12.73 | $12.73 | $10.69 | 1,900 |
| 2018-08-17 | $12.64 | $12.64 | $12.64 | $12.64 | $10.61 | 2,288 |
| 2018-08-16 | $12.56 | $12.56 | $12.56 | $12.56 | $10.54 | 2,000 |
| 2018-08-15 | $12.56 | $12.56 | $12.56 | $12.56 | $10.54 | 200 |
| 2018-08-14 | $12.65 | $12.65 | $12.65 | $12.65 | $10.62 | 0 |
| 2018-08-13 | $12.60 | $12.65 | $12.60 | $12.65 | $10.62 | 700 |
| 2018-08-10 | $12.55 | $12.55 | $12.55 | $12.55 | $10.54 | 35 |
| 2018-08-09 | $12.55 | $12.55 | $12.55 | $12.55 | $10.54 | 21 |
| 2018-08-08 | $12.55 | $12.55 | $12.55 | $12.55 | $10.54 | 669 |
| 2018-08-07 | $12.55 | $12.60 | $12.55 | $12.60 | $10.58 | 5,532 |
| 2018-08-06 | $12.52 | $12.60 | $12.52 | $12.60 | $10.58 | 7,563 |
| 2018-08-03 | $12.50 | $12.60 | $12.50 | $12.59 | $10.57 | 9,850 |
| 2018-08-02 | $12.43 | $12.50 | $12.36 | $12.50 | $10.49 | 7,483 |
| 2018-08-01 | $12.47 | $12.60 | $12.35 | $12.36 | $10.38 | 51,620 |
| 2018-07-31 | $12.45 | $12.59 | $12.45 | $12.59 | $10.57 | 2,319 |
| 2018-07-30 | $12.32 | $12.32 | $12.32 | $12.32 | $10.34 | 1,750 |
| 2018-07-27 | $12.55 | $12.55 | $12.31 | $12.31 | $10.34 | 37,445 |
| 2018-07-26 | $12.31 | $12.31 | $12.31 | $12.31 | $10.34 | 2,200 |
| 2018-07-25 | $12.30 | $13.00 | $12.30 | $13.00 | $10.91 | 5,550 |
| 2018-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.49 | 200 |
| 2018-07-23 | $12.29 | $12.41 | $12.20 | $12.41 | $10.42 | 1,900 |
| 2018-07-20 | $11.92 | $12.10 | $11.92 | $12.10 | $10.16 | 6,947 |
| 2018-07-19 | $11.92 | $11.92 | $11.92 | $11.92 | $10.01 | 737 |
| 2018-07-18 | $11.92 | $11.92 | $11.92 | $11.92 | $10.01 | 560 |
| 2018-07-17 | $11.92 | $11.92 | $11.92 | $11.92 | $10.01 | 0 |
| 2018-07-16 | $11.92 | $11.92 | $11.92 | $11.92 | $10.01 | 759 |
| 2018-07-13 | $11.92 | $11.92 | $11.92 | $11.92 | $10.01 | 22 |
| 2018-07-12 | $12.09 | $12.09 | $11.92 | $11.92 | $10.01 | 3,400 |
| 2018-07-11 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 0 |
| 2018-07-10 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 500 |
| 2018-07-09 | $12.20 | $12.25 | $11.96 | $11.96 | $10.04 | 21,630 |
| 2018-07-06 | $12.20 | $12.20 | $12.20 | $12.20 | $10.24 | 100 |
| 2018-07-05 | $11.95 | $12.35 | $11.95 | $12.35 | $10.37 | 2,100 |
| 2018-07-03 | $11.86 | $11.86 | $11.86 | $11.86 | $9.96 | 251 |
| 2018-07-02 | $11.83 | $11.83 | $11.83 | $11.83 | $9.93 | 0 |
| 2018-06-29 | $11.83 | $11.83 | $11.83 | $11.83 | $9.93 | 2 |
| 2018-06-28 | $11.83 | $11.83 | $11.83 | $11.83 | $9.93 | 0 |
| 2018-06-27 | $11.83 | $11.83 | $11.83 | $11.83 | $9.93 | 97 |
| 2018-06-26 | $11.86 | $11.86 | $11.80 | $11.83 | $9.93 | 90,612 |
| 2018-06-25 | $11.83 | $11.85 | $11.80 | $11.85 | $9.95 | 86,000 |
| 2018-06-22 | $11.88 | $11.88 | $11.80 | $11.85 | $9.95 | 390,603 |
| 2018-06-21 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 3 |
| 2018-06-20 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 200 |
| 2018-06-19 | $11.95 | $11.95 | $11.80 | $11.80 | $9.91 | 5,496 |
| 2018-06-18 | $11.80 | $11.90 | $11.80 | $11.90 | $9.99 | 1,778 |
| 2018-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 239 |
| 2018-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 0 |
| 2018-06-13 | $12.00 | $12.10 | $11.90 | $11.90 | $9.99 | 2,000 |
| 2018-06-12 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 8,057 |
| 2018-06-11 | $11.95 | $12.00 | $11.90 | $11.90 | $9.99 | 1,020 |
| 2018-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 0 |
| 2018-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 0 |
| 2018-06-06 | $11.80 | $11.90 | $11.80 | $11.90 | $9.99 | 210 |
| 2018-06-05 | $11.80 | $11.90 | $11.80 | $11.90 | $9.99 | 4,200 |
| 2018-06-04 | $11.75 | $11.75 | $11.75 | $11.75 | $9.86 | 0 |
| 2018-06-01 | $11.70 | $11.75 | $11.70 | $11.75 | $9.86 | 2,313 |
| 2018-05-31 | $11.70 | $11.70 | $11.50 | $11.70 | $9.82 | 27,815 |
| 2018-05-30 | $11.68 | $11.75 | $11.55 | $11.55 | $9.70 | 43,900 |
| 2018-05-29 | $11.55 | $11.55 | $11.55 | $11.55 | $9.70 | 200 |
| 2018-05-25 | $11.51 | $11.51 | $11.51 | $11.51 | $9.66 | 2,138 |
| 2018-05-24 | $11.55 | $11.55 | $11.55 | $11.55 | $9.70 | 201 |
| 2018-05-23 | $11.51 | $11.51 | $11.51 | $11.51 | $9.66 | 500 |
| 2018-05-22 | $11.51 | $11.51 | $11.51 | $11.51 | $9.66 | 200 |
| 2018-05-21 | $11.65 | $11.67 | $11.41 | $11.66 | $9.79 | 23,617 |
| 2018-05-18 | $11.65 | $11.65 | $11.65 | $11.65 | $9.78 | 200 |
| 2018-05-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.86 | 269 |
| 2018-05-16 | $11.70 | $11.80 | $11.60 | $11.75 | $9.86 | 4,121 |
| 2018-05-15 | $11.70 | $11.75 | $11.70 | $11.75 | $9.86 | 500 |
| 2018-05-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 0 |
| 2018-05-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 1,000 |
| 2018-05-10 | $11.66 | $11.66 | $11.66 | $11.66 | $9.79 | 0 |
| 2018-05-09 | $11.35 | $11.66 | $11.35 | $11.66 | $9.79 | 1,637 |
| 2018-05-08 | $11.50 | $11.50 | $11.40 | $11.50 | $9.65 | 6,000 |
| 2018-05-07 | $11.52 | $11.52 | $11.52 | $11.52 | $9.67 | 0 |
| 2018-05-04 | $11.95 | $11.95 | $11.52 | $11.52 | $9.67 | 2,492 |
| 2018-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $10.03 | 0 |
| 2018-05-02 | $11.31 | $11.95 | $11.30 | $11.95 | $10.03 | 56,311 |
| 2018-05-01 | $11.75 | $11.95 | $11.25 | $11.25 | $9.45 | 6,165 |
| 2018-04-30 | $11.95 | $11.95 | $11.51 | $11.51 | $9.66 | 1,139 |
| 2018-04-27 | $10.98 | $12.00 | $10.98 | $11.30 | $9.49 | 10,366 |
| 2018-04-26 | $10.99 | $10.99 | $10.91 | $10.99 | $9.23 | 9,361 |
| 2018-04-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 291 |
| 2018-04-24 | $10.81 | $10.95 | $10.81 | $10.95 | $9.19 | 31,739 |
| 2018-04-23 | $10.81 | $10.81 | $10.81 | $10.81 | $9.08 | 30,900 |
| 2018-04-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 0 |
| 2018-04-19 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 0 |
| 2018-04-18 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 0 |
| 2018-04-17 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 1,900 |
| 2018-04-16 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 0 |
| 2018-04-13 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 4,400 |
| 2018-04-12 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 824 |
| 2018-04-11 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 2,200 |
| 2018-04-10 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 4,100 |
| 2018-04-09 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 1,400 |
| 2018-04-06 | $10.80 | $10.80 | $10.76 | $10.76 | $9.03 | 2,288 |
| 2018-04-05 | $10.80 | $10.80 | $10.76 | $10.76 | $9.03 | 7,200 |
| 2018-04-04 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 1,706 |
| 2018-04-03 | $10.85 | $10.85 | $10.76 | $10.76 | $9.03 | 10,620 |
| 2018-04-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 4,899 |
| 2018-03-29 | $10.76 | $10.80 | $10.76 | $10.76 | $9.03 | 5,137 |
| 2018-03-28 | $10.78 | $10.80 | $10.78 | $10.80 | $9.07 | 5,000 |
| 2018-03-27 | $10.80 | $10.80 | $10.78 | $10.80 | $9.07 | 22,500 |
| 2018-03-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 9,601 |
| 2018-03-23 | $10.78 | $10.85 | $10.78 | $10.80 | $9.07 | 11,605 |
| 2018-03-22 | $10.85 | $10.85 | $10.80 | $10.80 | $9.07 | 2,000 |
| 2018-03-21 | $10.85 | $10.85 | $10.85 | $10.85 | $9.11 | 835 |
| 2018-03-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.11 | 500 |
| 2018-03-19 | $10.80 | $10.85 | $10.80 | $10.85 | $9.11 | 1,900 |
| 2018-03-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 0 |
| 2018-03-15 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 2,000 |
| 2018-03-14 | $10.83 | $10.88 | $10.80 | $10.80 | $9.07 | 51,000 |
| 2018-03-13 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 302 |
| 2018-03-12 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 0 |
| 2018-03-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 0 |
| 2018-03-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 500 |
| 2018-03-07 | $10.80 | $10.85 | $10.80 | $10.85 | $9.11 | 8,119 |
| 2018-03-06 | $10.77 | $10.93 | $10.77 | $10.82 | $9.08 | 34,676 |
| 2018-03-05 | $10.82 | $10.87 | $10.82 | $10.87 | $9.13 | 33,596 |
| 2018-03-02 | $10.77 | $10.77 | $10.77 | $10.77 | $9.04 | 752 |
| 2018-03-01 | $10.84 | $10.84 | $10.78 | $10.84 | $9.10 | 11,532 |
| 2018-02-28 | $10.85 | $10.85 | $10.80 | $10.85 | $9.11 | 35,639 |
| 2018-02-27 | $10.77 | $10.85 | $10.76 | $10.85 | $9.11 | 16,688 |
| 2018-02-26 | $10.76 | $10.82 | $10.76 | $10.78 | $9.05 | 17,674 |
| 2018-02-23 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 0 |
| 2018-02-22 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 1,455 |
| 2018-02-21 | $10.77 | $10.77 | $10.76 | $10.76 | $9.03 | 21,240 |
| 2018-02-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 7,090 |
| 2018-02-16 | $10.80 | $10.80 | $10.75 | $10.75 | $9.03 | 4,788 |
| 2018-02-15 | $10.80 | $10.80 | $10.75 | $10.80 | $9.07 | 3,752 |
| 2018-02-14 | $10.85 | $10.85 | $10.80 | $10.80 | $9.07 | 2,754 |
| 2018-02-13 | $10.75 | $10.75 | $10.75 | $10.75 | $9.03 | 0 |
| 2018-02-12 | $10.80 | $10.80 | $10.75 | $10.75 | $9.03 | 957 |
| 2018-02-09 | $10.85 | $10.85 | $10.71 | $10.79 | $9.06 | 1,880 |
| 2018-02-08 | $11.00 | $11.00 | $10.90 | $10.90 | $9.15 | 900 |
| 2018-02-07 | $10.80 | $10.80 | $10.71 | $10.71 | $8.99 | 1,000 |
| 2018-02-06 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 180 |
| 2018-02-05 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 400 |
| 2018-02-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.06 | 0 |
| 2018-02-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.06 | 50 |
| 2018-01-31 | $10.79 | $10.79 | $10.79 | $10.79 | $9.06 | 1,700 |
| 2018-01-30 | $11.10 | $11.10 | $10.78 | $10.79 | $9.06 | 16,693 |
| 2018-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2018-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 15,292 |
| 2018-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 1,716 |
| 2018-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 1,000 |
| 2018-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2018-01-22 | $11.05 | $11.05 | $11.00 | $11.00 | $9.24 | 27,025 |
| 2018-01-19 | $10.95 | $11.25 | $10.95 | $10.96 | $9.20 | 42,606 |
| 2018-01-18 | $10.95 | $10.95 | $10.95 | $10.95 | $9.19 | 51 |
| 2018-01-17 | $10.85 | $10.95 | $10.85 | $10.95 | $9.19 | 2,002 |
| 2018-01-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 710 |
| 2018-01-12 | $10.75 | $10.85 | $10.75 | $10.85 | $9.11 | 1,049 |
| 2018-01-11 | $10.65 | $10.65 | $10.62 | $10.65 | $8.94 | 5,053 |
| 2018-01-10 | $10.55 | $10.55 | $10.55 | $10.55 | $8.86 | 0 |
| 2018-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $8.86 | 110 |
| 2018-01-08 | $10.55 | $10.55 | $10.55 | $10.55 | $8.86 | 828 |
| 2018-01-05 | $10.53 | $10.73 | $10.53 | $10.60 | $8.90 | 162,265 |
| 2018-01-04 | $10.53 | $10.53 | $10.53 | $10.53 | $8.84 | 330 |
| 2018-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.82 | 4,500 |
| 2018-01-02 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 47 |
| 2017-12-29 | $11.00 | $11.00 | $10.30 | $10.30 | $8.65 | 2,597 |
| 2017-12-28 | $11.00 | $11.00 | $10.80 | $11.00 | $9.24 | 6,500 |
| 2017-12-27 | $10.30 | $10.30 | $10.30 | $10.30 | $8.46 | 0 |
| 2017-12-26 | $10.18 | $10.30 | $10.18 | $10.30 | $8.46 | 500 |
| 2017-12-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.25 | 40 |
| 2017-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.25 | 1,400 |
| 2017-12-20 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-12-19 | $10.45 | $10.56 | $10.25 | $10.25 | $8.41 | 4,070 |
| 2017-12-18 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 300 |
| 2017-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2017-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 330 |
| 2017-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2017-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 45 |
| 2017-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2017-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 1,700 |
| 2017-12-07 | $10.22 | $10.22 | $10.00 | $10.00 | $8.21 | 549 |
| 2017-12-06 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-12-05 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-12-04 | $10.20 | $10.25 | $10.20 | $10.25 | $8.41 | 9,300 |
| 2017-12-01 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-11-30 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2017-11-28 | $10.00 | $10.25 | $9.80 | $10.25 | $8.41 | 1,499 |
| 2017-11-27 | $10.05 | $10.25 | $10.05 | $10.25 | $8.41 | 1,250 |
| 2017-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.21 | 0 |
| 2017-11-22 | $9.70 | $10.00 | $9.70 | $10.00 | $8.21 | 12,340 |
| 2017-11-21 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 0 |
| 2017-11-20 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 0 |
| 2017-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 200 |
| 2017-11-16 | $9.80 | $9.80 | $9.70 | $9.70 | $7.96 | 4,505 |
| 2017-11-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2017-11-14 | $9.80 | $9.85 | $9.80 | $9.85 | $8.09 | 1,500 |
| 2017-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 0 |
| 2017-11-10 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 700 |
| 2017-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 0 |
| 2017-11-08 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 0 |
| 2017-11-07 | $9.70 | $9.70 | $9.65 | $9.65 | $7.92 | 16,500 |
| 2017-11-06 | $9.75 | $9.75 | $9.70 | $9.70 | $7.96 | 3,505 |
| 2017-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 600 |
| 2017-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 1,000 |
| 2017-11-01 | $9.68 | $9.68 | $9.68 | $9.68 | $7.95 | 0 |
| 2017-10-31 | $9.68 | $9.68 | $9.68 | $9.68 | $7.95 | 0 |
| 2017-10-30 | $9.68 | $9.68 | $9.68 | $9.68 | $7.95 | 0 |
| 2017-10-27 | $9.70 | $9.70 | $9.68 | $9.68 | $7.95 | 540 |
| 2017-10-26 | $9.70 | $9.70 | $9.65 | $9.68 | $7.95 | 1,200 |
| 2017-10-25 | $9.60 | $9.60 | $9.60 | $9.60 | $7.88 | 1 |
| 2017-10-24 | $9.45 | $9.65 | $9.45 | $9.60 | $7.88 | 1,000 |
| 2017-10-23 | $9.38 | $9.40 | $9.38 | $9.40 | $7.72 | 3,120 |
| 2017-10-20 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 1,000 |
| 2017-10-19 | $9.26 | $9.26 | $9.26 | $9.26 | $7.60 | 0 |
| 2017-10-18 | $9.32 | $9.35 | $9.26 | $9.26 | $7.60 | 5,750 |
| 2017-10-17 | $9.40 | $9.50 | $9.40 | $9.50 | $7.80 | 680 |
| 2017-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $7.59 | 0 |
| 2017-10-13 | $9.25 | $9.25 | $9.25 | $9.25 | $7.59 | 1,000 |
| 2017-10-12 | $9.18 | $9.45 | $9.18 | $9.45 | $7.76 | 200 |
| 2017-10-11 | $9.40 | $9.43 | $9.40 | $9.43 | $7.74 | 1,900 |
| 2017-10-10 | $9.35 | $9.35 | $9.30 | $9.30 | $7.63 | 4,500 |
| 2017-10-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 121 |
| 2017-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 100 |
| 2017-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 100 |
| 2017-10-04 | $9.14 | $9.28 | $9.14 | $9.25 | $7.59 | 20,600 |
| 2017-10-03 | $9.20 | $9.25 | $9.10 | $9.10 | $7.47 | 1,800 |
| 2017-10-02 | $9.20 | $9.20 | $9.20 | $9.20 | $7.55 | 485 |
| 2017-09-29 | $9.15 | $9.25 | $9.15 | $9.20 | $7.55 | 5,106 |
| 2017-09-28 | $9.24 | $9.24 | $9.24 | $9.24 | $7.59 | 0 |
| 2017-09-27 | $9.10 | $9.24 | $9.10 | $9.24 | $7.59 | 2,324 |
| 2017-09-26 | $9.05 | $9.10 | $9.05 | $9.10 | $7.47 | 2,150 |
| 2017-09-25 | $9.10 | $9.10 | $9.07 | $9.07 | $7.45 | 2,563 |
| 2017-09-22 | $9.10 | $9.10 | $9.10 | $9.10 | $7.47 | 9,601 |
| 2017-09-21 | $9.10 | $9.10 | $8.90 | $9.10 | $7.47 | 30,185 |
| 2017-09-20 | $9.10 | $9.10 | $9.00 | $9.10 | $7.47 | 8,513 |
| 2017-09-19 | $9.10 | $9.10 | $9.10 | $9.10 | $7.47 | 100 |
| 2017-09-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 2,500 |
| 2017-09-15 | $8.99 | $9.00 | $8.95 | $9.00 | $7.39 | 7,644 |
| 2017-09-14 | $9.00 | $9.00 | $8.90 | $8.90 | $7.31 | 2,353 |
| 2017-09-13 | $8.90 | $8.95 | $8.90 | $8.90 | $7.31 | 15,723 |
| 2017-09-12 | $8.99 | $9.00 | $8.90 | $9.00 | $7.39 | 3,848 |
| 2017-09-11 | $8.90 | $8.95 | $8.90 | $8.90 | $7.31 | 6,050 |
| 2017-09-08 | $8.95 | $8.95 | $8.95 | $8.95 | $7.35 | 100 |
| 2017-09-07 | $8.85 | $8.93 | $8.85 | $8.85 | $7.27 | 3,708 |
| 2017-09-06 | $8.90 | $8.90 | $8.85 | $8.85 | $7.27 | 1,815 |
| 2017-09-05 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 0 |
| 2017-09-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 500 |
| 2017-08-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 6,500 |
| 2017-08-30 | $8.85 | $8.85 | $8.85 | $8.85 | $7.27 | 5,900 |
| 2017-08-29 | $8.85 | $8.85 | $8.85 | $8.85 | $7.27 | 3,944 |
| 2017-08-28 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 300 |
| 2017-08-25 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 600 |
| 2017-08-24 | $8.89 | $8.89 | $8.88 | $8.88 | $7.29 | 3,000 |
| 2017-08-23 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 1,000 |
| 2017-08-22 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 0 |
| 2017-08-21 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 5,800 |
| 2017-08-18 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 100 |
| 2017-08-17 | $8.90 | $8.90 | $8.85 | $8.85 | $7.27 | 500 |
| 2017-08-16 | $8.95 | $8.95 | $8.95 | $8.95 | $7.35 | 350 |
| 2017-08-15 | $8.90 | $9.00 | $8.85 | $8.90 | $7.31 | 10,357 |
| 2017-08-14 | $8.90 | $8.90 | $8.80 | $8.80 | $7.22 | 2,922 |
| 2017-08-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 2,000 |
| 2017-08-10 | $8.85 | $8.85 | $8.85 | $8.85 | $7.27 | 0 |
| 2017-08-09 | $8.86 | $8.86 | $8.85 | $8.85 | $7.27 | 4,288 |
| 2017-08-08 | $8.95 | $8.95 | $8.95 | $8.95 | $7.35 | 500 |
| 2017-08-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 1,000 |
| 2017-08-04 | $8.90 | $9.00 | $8.90 | $9.00 | $7.39 | 4,449 |
| 2017-08-03 | $8.80 | $8.83 | $8.75 | $8.83 | $7.25 | 1,637 |
| 2017-08-02 | $8.89 | $9.00 | $8.89 | $9.00 | $7.39 | 1,000 |
| 2017-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 800 |
| 2017-07-31 | $8.95 | $9.00 | $8.71 | $8.99 | $7.38 | 1,253 |
| 2017-07-28 | $9.00 | $9.01 | $9.00 | $9.00 | $7.39 | 1,200 |
| 2017-07-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 1,000 |
| 2017-07-26 | $8.95 | $8.99 | $8.90 | $8.95 | $7.35 | 1,174 |
| 2017-07-25 | $8.85 | $8.85 | $8.85 | $8.85 | $7.27 | 1,900 |
| 2017-07-24 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 0 |
| 2017-07-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 0 |
| 2017-07-20 | $8.86 | $8.90 | $8.72 | $8.90 | $7.31 | 1,501 |
| 2017-07-19 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 0 |
| 2017-07-18 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 1,328 |
| 2017-07-17 | $8.85 | $8.85 | $8.85 | $8.85 | $7.27 | 0 |
| 2017-07-14 | $8.80 | $8.85 | $8.80 | $8.85 | $7.27 | 15,455 |
| 2017-07-13 | $8.72 | $8.72 | $8.70 | $8.70 | $7.14 | 855 |
| 2017-07-12 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 360 |
| 2017-07-11 | $8.65 | $8.70 | $8.65 | $8.70 | $7.14 | 2,000 |
| 2017-07-10 | $8.70 | $8.70 | $8.70 | $8.70 | $7.14 | 1,700 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.14 | 5,000 |
| 2017-07-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.10 | 0 |
| 2017-07-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.10 | 300 |
| 2017-07-03 | $8.65 | $8.70 | $8.65 | $8.70 | $7.14 | 2,600 |
| 2017-06-30 | $8.70 | $8.70 | $8.65 | $8.65 | $7.10 | 800 |
| 2017-06-29 | $8.70 | $8.70 | $8.70 | $8.70 | $7.14 | 0 |
| 2017-06-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.14 | 0 |
| 2017-06-27 | $8.65 | $8.80 | $8.65 | $8.70 | $7.14 | 153,229 |
| 2017-06-26 | $8.65 | $8.65 | $8.65 | $8.65 | $7.10 | 5,000 |
| 2017-06-23 | $8.70 | $8.70 | $8.69 | $8.69 | $7.13 | 1,110 |
| 2017-06-22 | $8.75 | $8.75 | $8.70 | $8.70 | $7.14 | 57,700 |
| 2017-06-21 | $8.75 | $8.75 | $8.70 | $8.70 | $7.14 | 500 |
| 2017-06-20 | $8.70 | $8.70 | $8.70 | $8.70 | $7.14 | 300 |
| 2017-06-19 | $8.72 | $8.72 | $8.70 | $8.70 | $7.14 | 3,266 |
| 2017-06-16 | $8.72 | $8.72 | $8.72 | $8.72 | $7.16 | 49,300 |
| 2017-06-15 | $8.73 | $8.73 | $8.73 | $8.73 | $7.17 | 500 |
| 2017-06-14 | $8.75 | $9.00 | $8.75 | $9.00 | $7.39 | 4,000 |
| 2017-06-13 | $8.70 | $8.75 | $8.70 | $8.75 | $7.18 | 3,900 |
| 2017-06-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 200 |
| 2017-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 300 |
| 2017-06-07 | $8.90 | $8.90 | $8.70 | $8.70 | $7.14 | 7,090 |
| 2017-06-06 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 500 |
| 2017-06-05 | $8.86 | $8.90 | $8.86 | $8.90 | $7.31 | 2,172 |
| 2017-06-02 | $9.00 | $9.00 | $8.95 | $8.95 | $7.35 | 1,500 |
| 2017-06-01 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 3,000 |
| 2017-05-31 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 1,000 |
| 2017-05-30 | $8.86 | $8.87 | $8.86 | $8.86 | $7.27 | 1,005 |
| 2017-05-26 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-25 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-24 | $8.90 | $8.90 | $8.86 | $8.86 | $7.27 | 2,556 |
| 2017-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 300 |
| 2017-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 1,000 |
| 2017-05-19 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-18 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-17 | $8.90 | $8.90 | $8.86 | $8.86 | $7.27 | 23,187 |
| 2017-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-05-15 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 1,000 |
| 2017-05-12 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 0 |
| 2017-05-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.31 | 500 |
| 2017-05-10 | $8.95 | $9.00 | $8.86 | $8.86 | $7.27 | 2,700 |
| 2017-05-09 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 500 |
| 2017-05-08 | $8.95 | $9.03 | $8.86 | $9.03 | $7.41 | 2,950 |
| 2017-05-05 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-04 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 0 |
| 2017-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 700 |
| 2017-05-02 | $8.86 | $8.90 | $8.86 | $8.86 | $7.27 | 22,664 |
| 2017-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 200 |
| 2017-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-04-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 500 |
| 2017-04-24 | $9.10 | $9.10 | $9.10 | $9.10 | $7.47 | 0 |
| 2017-04-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.47 | 0 |
| 2017-04-20 | $9.25 | $9.25 | $9.10 | $9.10 | $7.47 | 9,500 |
| 2017-04-19 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 8,200 |
| 2017-04-18 | $8.86 | $8.86 | $8.86 | $8.86 | $7.27 | 200 |
| 2017-04-17 | $8.86 | $9.00 | $8.86 | $9.00 | $7.39 | 2,169 |
| 2017-04-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-04-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 0 |
| 2017-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $7.39 | 800 |
| 2017-04-10 | $9.16 | $9.16 | $9.00 | $9.00 | $7.39 | 50,700 |
| 2017-04-07 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 100 |
| 2017-04-06 | $9.01 | $9.01 | $9.00 | $9.00 | $7.39 | 900 |
| 2017-04-05 | $9.13 | $9.13 | $9.02 | $9.02 | $7.40 | 692 |
| 2017-04-04 | $9.20 | $9.20 | $9.20 | $9.20 | $7.55 | 5,300 |
| 2017-04-03 | $9.21 | $9.21 | $9.21 | $9.21 | $7.56 | 100 |
| 2017-03-31 | $9.30 | $9.30 | $9.21 | $9.30 | $7.63 | 599 |
| 2017-03-30 | $9.28 | $9.28 | $9.28 | $9.28 | $7.62 | 100 |
| 2017-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 0 |
| 2017-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 0 |
| 2017-03-27 | $9.30 | $9.30 | $9.30 | $9.30 | $7.63 | 0 |
| 2017-03-24 | $9.31 | $9.31 | $9.30 | $9.30 | $7.63 | 300 |
| 2017-03-23 | $9.37 | $9.37 | $9.37 | $9.37 | $7.69 | 3,220 |
| 2017-03-22 | $9.37 | $9.37 | $9.31 | $9.31 | $7.64 | 5,204 |
| 2017-03-21 | $9.37 | $9.42 | $9.37 | $9.37 | $7.69 | 21,480 |
| 2017-03-20 | $9.37 | $9.37 | $9.37 | $9.37 | $7.69 | 0 |
| 2017-03-17 | $9.37 | $9.37 | $9.37 | $9.37 | $7.69 | 2,600 |
| 2017-03-16 | $9.38 | $9.38 | $9.37 | $9.37 | $7.69 | 2,569 |
| 2017-03-15 | $9.38 | $9.38 | $9.38 | $9.38 | $7.70 | 484 |
| 2017-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 0 |
| 2017-03-13 | $9.37 | $9.70 | $9.37 | $9.70 | $7.96 | 7,195 |
| 2017-03-10 | $9.40 | $9.40 | $9.40 | $9.40 | $7.72 | 695 |
| 2017-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 274 |
| 2017-03-08 | $9.37 | $9.37 | $9.37 | $9.37 | $7.69 | 0 |
| 2017-03-07 | $9.37 | $9.37 | $9.37 | $9.37 | $7.69 | 0 |
| 2017-03-06 | $9.45 | $9.45 | $9.37 | $9.37 | $7.69 | 1,301 |
| 2017-03-03 | $9.70 | $9.70 | $9.45 | $9.45 | $7.76 | 8,700 |
| 2017-03-02 | $9.50 | $9.50 | $9.35 | $9.35 | $7.68 | 7,900 |
| 2017-03-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 0 |
| 2017-02-28 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 0 |
| 2017-02-27 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 3,000 |
| 2017-02-24 | $9.50 | $9.50 | $9.45 | $9.45 | $7.76 | 13,510 |
| 2017-02-23 | $9.45 | $9.45 | $9.45 | $9.45 | $7.76 | 8,500 |
| 2017-02-22 | $9.45 | $9.45 | $9.45 | $9.45 | $7.76 | 14,700 |
| 2017-02-21 | $9.50 | $9.50 | $9.32 | $9.32 | $7.65 | 7,704 |
| 2017-02-17 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 100 |
| 2017-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 9,700 |
| 2017-02-15 | $9.65 | $9.65 | $9.50 | $9.50 | $7.80 | 7,100 |
| 2017-02-14 | $9.50 | $9.65 | $9.50 | $9.65 | $7.92 | 12,800 |
| 2017-02-13 | $9.42 | $9.42 | $9.42 | $9.42 | $7.73 | 9,800 |
| 2017-02-10 | $9.42 | $9.42 | $9.42 | $9.42 | $7.73 | 0 |
| 2017-02-09 | $9.42 | $9.42 | $9.42 | $9.42 | $7.73 | 5 |
| 2017-02-08 | $9.45 | $9.50 | $9.42 | $9.42 | $7.73 | 15,049 |
| 2017-02-07 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 2,900 |
| 2017-02-06 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 0 |
| 2017-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 500 |
| 2017-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 0 |
| 2017-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 200 |
| 2017-01-31 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 0 |
| 2017-01-30 | $9.35 | $9.35 | $9.35 | $9.35 | $7.68 | 810 |
| 2017-01-27 | $9.45 | $9.45 | $9.45 | $9.45 | $7.76 | 0 |
| 2017-01-26 | $9.45 | $9.45 | $9.45 | $9.45 | $7.76 | 0 |
| 2017-01-25 | $9.45 | $9.45 | $9.45 | $9.45 | $7.76 | 10,002 |
| 2017-01-24 | $9.70 | $9.70 | $9.45 | $9.45 | $7.76 | 5,450 |
| 2017-01-23 | $9.30 | $9.85 | $9.05 | $9.85 | $8.09 | 5,201 |
| 2017-01-20 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 2,087 |
| 2017-01-19 | $9.50 | $9.80 | $9.50 | $9.80 | $8.04 | 1,300 |
| 2017-01-18 | $9.60 | $9.60 | $9.60 | $9.60 | $7.88 | 400 |
| 2017-01-17 | $9.75 | $9.85 | $9.60 | $9.60 | $7.88 | 3,000 |
| 2017-01-13 | $9.70 | $9.75 | $9.60 | $9.60 | $7.88 | 6,200 |
| 2017-01-12 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 250 |
| 2017-01-11 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 0 |
| 2017-01-10 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 1 |
| 2017-01-09 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 104 |
| 2017-01-06 | $9.26 | $9.65 | $9.26 | $9.65 | $7.92 | 600 |
| 2017-01-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.80 | 565 |
| 2017-01-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.00 | 100 |
| 2017-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.13 | 2,500 |
| 2016-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-12-27 | $9.85 | $9.85 | $9.85 | $9.85 | $7.90 | 0 |
| 2016-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $7.90 | 0 |
| 2016-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $7.90 | 0 |
| 2016-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $7.90 | 39,900 |
| 2016-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $8.18 | 293 |
| 2016-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.02 | 0 |
| 2016-12-16 | $10.25 | $10.25 | $10.00 | $10.00 | $8.02 | 1,699 |
| 2016-12-15 | $10.25 | $10.25 | $10.25 | $10.25 | $8.22 | 5 |
| 2016-12-14 | $9.90 | $10.25 | $9.90 | $10.25 | $8.22 | 625 |
| 2016-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $7.86 | 0 |
| 2016-12-12 | $9.80 | $9.80 | $9.80 | $9.80 | $7.86 | 800 |
| 2016-12-09 | $9.30 | $9.60 | $9.30 | $9.60 | $7.70 | 800 |
| 2016-12-08 | $8.70 | $9.20 | $8.70 | $9.20 | $7.38 | 690 |
| 2016-12-07 | $8.65 | $8.65 | $8.50 | $8.50 | $6.82 | 1,040 |
| 2016-12-06 | $8.45 | $8.45 | $8.45 | $8.45 | $6.78 | 0 |
| 2016-12-05 | $8.05 | $8.45 | $8.05 | $8.45 | $6.78 | 1,500 |
| 2016-12-02 | $8.02 | $8.02 | $8.01 | $8.01 | $6.43 | 1,812 |
| 2016-12-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.42 | 0 |
| 2016-11-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.42 | 250 |
| 2016-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $6.42 | 500 |
| 2016-11-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.42 | 26,112 |
| 2016-11-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.42 | 0 |
| 2016-11-23 | $7.85 | $8.00 | $7.85 | $8.00 | $6.42 | 600 |
| 2016-11-22 | $7.70 | $7.85 | $7.70 | $7.85 | $6.30 | 1,300 |
| 2016-11-21 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 1,067 |
| 2016-11-18 | $7.66 | $7.66 | $7.66 | $7.66 | $6.14 | 0 |
| 2016-11-17 | $7.66 | $7.66 | $7.66 | $7.66 | $6.14 | 200 |
| 2016-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 0 |
| 2016-11-15 | $7.60 | $7.60 | $7.50 | $7.50 | $6.02 | 1,332 |
| 2016-11-14 | $7.46 | $7.55 | $7.46 | $7.55 | $6.06 | 1,300 |
| 2016-11-11 | $7.45 | $7.45 | $7.45 | $7.45 | $5.98 | 966 |
| 2016-11-10 | $7.40 | $7.45 | $7.40 | $7.45 | $5.98 | 3,634 |
| 2016-11-09 | $7.35 | $7.35 | $7.26 | $7.30 | $5.86 | 3,200 |
| 2016-11-08 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 115 |
| 2016-11-07 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 269 |
| 2016-11-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 26 |
| 2016-11-03 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-11-02 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-11-01 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-10-31 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 279 |
| 2016-10-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 0 |
| 2016-10-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 0 |
| 2016-10-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 0 |
| 2016-10-25 | $7.45 | $7.50 | $7.45 | $7.50 | $6.02 | 1,809 |
| 2016-10-24 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 0 |
| 2016-10-21 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 0 |
| 2016-10-20 | $7.31 | $7.39 | $7.31 | $7.31 | $5.86 | 27,278 |
| 2016-10-19 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 4,206 |
| 2016-10-18 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 0 |
| 2016-10-17 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 0 |
| 2016-10-14 | $7.40 | $7.40 | $7.31 | $7.31 | $5.86 | 433 |
| 2016-10-13 | $7.36 | $7.40 | $7.25 | $7.40 | $5.94 | 55,710 |
| 2016-10-12 | $7.36 | $7.36 | $7.36 | $7.36 | $5.90 | 0 |
| 2016-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $5.90 | 0 |
| 2016-10-10 | $7.36 | $7.36 | $7.36 | $7.36 | $5.90 | 0 |
| 2016-10-07 | $7.36 | $7.36 | $7.36 | $7.36 | $5.90 | 1,510 |
| 2016-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $5.94 | 0 |
| 2016-10-05 | $7.41 | $7.41 | $7.41 | $7.41 | $5.94 | 2,500 |
| 2016-10-04 | $7.55 | $7.55 | $7.55 | $7.55 | $6.06 | 0 |
| 2016-10-03 | $7.40 | $7.55 | $7.36 | $7.55 | $6.06 | 2,630 |
| 2016-09-30 | $7.50 | $7.50 | $7.40 | $7.45 | $5.98 | 3,079 |
| 2016-09-29 | $7.45 | $7.45 | $7.45 | $7.45 | $5.98 | 0 |
| 2016-09-28 | $7.45 | $7.45 | $7.45 | $7.45 | $5.98 | 0 |
| 2016-09-27 | $7.45 | $7.45 | $7.45 | $7.45 | $5.98 | 0 |
| 2016-09-26 | $7.44 | $7.45 | $7.44 | $7.45 | $5.98 | 626 |
| 2016-09-23 | $7.39 | $7.39 | $7.39 | $7.39 | $5.93 | 230 |
| 2016-09-22 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 0 |
| 2016-09-21 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 9,300 |
| 2016-09-20 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-09-19 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-09-16 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-09-15 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 0 |
| 2016-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $5.94 | 13,050 |
| 2016-09-12 | $7.31 | $7.31 | $7.31 | $7.31 | $5.86 | 1,000 |
| 2016-09-09 | $7.40 | $7.45 | $7.40 | $7.45 | $5.98 | 5,756 |
| 2016-09-08 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 0 |
| 2016-09-07 | $7.35 | $7.35 | $7.35 | $7.35 | $5.90 | 200 |
| 2016-09-06 | $7.35 | $7.45 | $7.25 | $7.45 | $5.98 | 3,630 |
| 2016-09-02 | $7.30 | $7.30 | $7.30 | $7.30 | $5.86 | 0 |
| 2016-09-01 | $7.30 | $7.30 | $7.30 | $7.30 | $5.86 | 2,300 |
| 2016-08-31 | $7.21 | $7.29 | $7.21 | $7.25 | $5.82 | 5,493 |
| 2016-08-30 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 1,000 |
| 2016-08-29 | $7.26 | $7.26 | $7.26 | $7.26 | $5.82 | 5,943 |
| 2016-08-26 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 0 |
| 2016-08-25 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 5,843 |
| 2016-08-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 5,685 |
| 2016-08-23 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 1,600 |
| 2016-08-22 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 550 |
| 2016-08-19 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 523 |
| 2016-08-18 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 605 |
| 2016-08-17 | $7.26 | $7.26 | $7.21 | $7.21 | $5.78 | 1,478 |
| 2016-08-16 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 0 |
| 2016-08-15 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 0 |
| 2016-08-12 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 1,000 |
| 2016-08-11 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 1,000 |
| 2016-08-10 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 0 |
| 2016-08-09 | $7.21 | $7.21 | $7.21 | $7.21 | $5.78 | 0 |
| 2016-08-08 | $7.25 | $7.25 | $7.21 | $7.21 | $5.78 | 2,411 |
| 2016-08-05 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-08-04 | $7.25 | $7.25 | $7.20 | $7.25 | $5.82 | 34,047 |
| 2016-08-03 | $7.20 | $7.20 | $7.20 | $7.20 | $5.78 | 0 |
| 2016-08-02 | $7.39 | $7.39 | $7.20 | $7.20 | $5.78 | 600 |
| 2016-08-01 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-07-29 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-07-28 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-07-27 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-07-26 | $7.20 | $7.25 | $7.20 | $7.25 | $5.82 | 2,620 |
| 2016-07-25 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-07-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-07-21 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 500 |
| 2016-07-20 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-19 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-18 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 22 |
| 2016-07-15 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-14 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-13 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-12 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-08 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-07-07 | $7.16 | $7.16 | $7.15 | $7.15 | $5.74 | 3,567 |
| 2016-07-06 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-07-05 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-07-01 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-06-30 | $7.16 | $7.16 | $7.16 | $7.16 | $5.74 | 0 |
| 2016-06-29 | $7.17 | $7.17 | $7.16 | $7.16 | $5.74 | 636 |
| 2016-06-28 | $7.17 | $7.17 | $7.17 | $7.17 | $5.75 | 250 |
| 2016-06-27 | $7.25 | $7.25 | $7.20 | $7.20 | $5.78 | 200 |
| 2016-06-24 | $7.30 | $7.30 | $7.25 | $7.25 | $5.82 | 1,267 |
| 2016-06-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | 620 |
| 2016-06-22 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-21 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-20 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-17 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-15 | $7.30 | $7.30 | $7.25 | $7.25 | $5.82 | 664 |
| 2016-06-14 | $7.25 | $7.25 | $7.25 | $7.25 | $5.82 | 0 |
| 2016-06-13 | $7.24 | $7.25 | $7.24 | $7.25 | $5.82 | 1,117 |
| 2016-06-10 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-06-09 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-06-08 | $7.15 | $7.15 | $7.15 | $7.15 | $5.74 | 0 |
| 2016-06-07 | $7.20 | $7.20 | $7.15 | $7.15 | $5.74 | 184,269 |
| 2016-06-06 | $7.20 | $7.20 | $7.20 | $7.20 | $5.78 | 700 |
| 2016-06-03 | $7.10 | $7.16 | $7.10 | $7.10 | $5.70 | 216,330 |
| 2016-06-02 | $7.10 | $7.15 | $7.10 | $7.11 | $5.70 | 129,064 |
| 2016-06-01 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 0 |
| 2016-05-31 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 29 |
| 2016-05-27 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 0 |
| 2016-05-26 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 0 |
| 2016-05-25 | $7.24 | $7.24 | $7.24 | $7.24 | $5.81 | 0 |
| 2016-05-24 | $7.20 | $7.24 | $7.20 | $7.24 | $5.81 | 300 |
| 2016-05-23 | $7.19 | $7.19 | $7.19 | $7.19 | $5.77 | 0 |
| 2016-05-20 | $7.19 | $7.19 | $7.19 | $7.19 | $5.77 | 100 |
| 2016-05-19 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 1 |
| 2016-05-18 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-17 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-13 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-12 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-11 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 0 |
| 2016-05-10 | $7.05 | $7.05 | $7.05 | $7.05 | $5.66 | 1,700 |
| 2016-05-09 | $7.01 | $7.01 | $7.01 | $7.01 | $5.62 | 116 |
| 2016-05-06 | $7.25 | $7.25 | $7.01 | $7.01 | $5.62 | 3,188 |
| 2016-05-05 | $7.01 | $7.01 | $7.01 | $7.01 | $5.62 | 130 |
| 2016-05-04 | $7.26 | $7.30 | $7.26 | $7.30 | $5.86 | 1,320 |
| 2016-05-03 | $7.25 | $7.31 | $7.25 | $7.31 | $5.86 | 200 |
| 2016-05-02 | $7.13 | $7.13 | $7.01 | $7.01 | $5.62 | 1,979 |
| 2016-04-29 | $7.06 | $7.06 | $7.00 | $7.06 | $5.66 | 885 |
| 2016-04-28 | $6.99 | $7.25 | $6.99 | $7.25 | $5.82 | 3,822 |
| 2016-04-27 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2016-04-26 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 500 |
| 2016-04-25 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 4 |
| 2016-04-22 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 0 |
| 2016-04-21 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 0 |
| 2016-04-20 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 100 |
| 2016-04-19 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 1,452 |
| 2016-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 3 |
| 2016-04-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 0 |
| 2016-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 0 |
| 2016-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 0 |
| 2016-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 0 |
| 2016-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 107 |
| 2016-04-08 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-04-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-04-06 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-04-05 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 58 |
| 2016-04-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-04-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-03-31 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 675 |
| 2016-03-30 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 200 |
| 2016-03-29 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 671 |
| 2016-03-28 | $6.85 | $6.85 | $6.85 | $6.85 | $5.49 | 0 |
| 2016-03-24 | $6.85 | $6.85 | $6.85 | $6.85 | $5.49 | 0 |
| 2016-03-23 | $6.85 | $6.85 | $6.85 | $6.85 | $5.49 | 0 |
| 2016-03-22 | $6.85 | $6.85 | $6.85 | $6.85 | $5.49 | 300 |
| 2016-03-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.37 | 0 |
| 2016-03-18 | $6.75 | $6.75 | $6.70 | $6.70 | $5.37 | 250 |
| 2016-03-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-16 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-15 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-14 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-11 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-10 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-07 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-04 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-03-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 212 |
| 2016-03-01 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 30 |
| 2016-02-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-26 | $6.80 | $6.80 | $6.75 | $6.75 | $5.41 | 2,812 |
| 2016-02-25 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-24 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 10,000 |
| 2016-02-23 | $6.84 | $6.84 | $6.84 | $6.84 | $5.49 | 0 |
| 2016-02-22 | $6.84 | $6.84 | $6.84 | $6.84 | $5.49 | 0 |
| 2016-02-19 | $6.83 | $6.84 | $6.83 | $6.84 | $5.49 | 200 |
| 2016-02-18 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-16 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-12 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-02-11 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 1,100 |
| 2016-02-10 | $6.90 | $6.90 | $6.85 | $6.85 | $5.49 | 3,447 |
| 2016-02-09 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-02-08 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-02-05 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 0 |
| 2016-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 29 |
| 2016-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $5.58 | 200 |
| 2016-02-02 | $6.75 | $6.99 | $6.75 | $6.75 | $5.41 | 2,465 |
| 2016-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 0 |
| 2016-01-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 1 |
| 2016-01-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 0 |
| 2016-01-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 0 |
| 2016-01-26 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 0 |
| 2016-01-25 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 5,000 |
| 2016-01-22 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 200 |
| 2016-01-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 0 |
| 2016-01-20 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 9,209 |
| 2016-01-19 | $6.85 | $6.85 | $6.85 | $6.85 | $5.49 | 0 |
| 2016-01-15 | $6.90 | $6.90 | $6.85 | $6.85 | $5.49 | 776 |
| 2016-01-14 | $6.90 | $6.90 | $6.85 | $6.87 | $5.51 | 4,201 |
| 2016-01-13 | $6.76 | $6.76 | $6.76 | $6.76 | $5.42 | 441 |
| 2016-01-12 | $6.76 | $7.00 | $6.76 | $7.00 | $5.62 | 510 |
| 2016-01-11 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2016-01-08 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 113 |
| 2016-01-07 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 0 |
| 2016-01-06 | $6.99 | $6.99 | $6.99 | $6.99 | $5.61 | 550 |
| 2016-01-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.54 | 154 |
| 2016-01-04 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 3,000 |
| 2015-12-31 | $7.00 | $7.00 | $7.00 | $7.00 | $5.62 | 4,450 |
| 2015-12-30 | $6.75 | $6.75 | $6.75 | $6.75 | $5.41 | 1,875 |
| 2015-12-29 | $6.81 | $6.81 | $6.81 | $6.81 | $5.46 | 0 |
| 2015-12-28 | $6.81 | $6.81 | $6.81 | $6.81 | $5.29 | 3,216 |
| 2015-12-24 | $6.81 | $6.98 | $6.81 | $6.81 | $5.29 | 3,216 |
| 2015-12-23 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 2,000 |
| 2015-12-22 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 10,800 |
| 2015-12-21 | $6.81 | $6.81 | $6.81 | $6.81 | $5.29 | 10,360 |
| 2015-12-18 | $6.95 | $6.95 | $6.95 | $6.95 | $5.40 | 1,750 |
| 2015-12-17 | $6.81 | $6.95 | $6.81 | $6.95 | $5.40 | 1,750 |
| 2015-12-16 | $6.81 | $6.81 | $6.81 | $6.81 | $5.29 | 400 |
| 2015-12-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 3,220 |
| 2015-12-14 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-12-11 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 1,200 |
| 2015-12-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 4,319 |
| 2015-12-09 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-12-08 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 10,103 |
| 2015-12-07 | $6.84 | $6.90 | $6.80 | $6.90 | $5.36 | 10,103 |
| 2015-12-04 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 1,500 |
| 2015-12-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-12-02 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-12-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-11-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-11-27 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-11-25 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-11-24 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 545 |
| 2015-11-23 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 0 |
| 2015-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 0 |
| 2015-11-19 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 290 |
| 2015-11-18 | $6.95 | $7.00 | $6.95 | $7.00 | $5.44 | 290 |
| 2015-11-17 | $6.92 | $6.92 | $6.92 | $6.92 | $5.38 | 0 |
| 2015-11-16 | $6.92 | $6.92 | $6.92 | $6.92 | $5.38 | 0 |
| 2015-11-13 | $6.92 | $6.92 | $6.92 | $6.92 | $5.38 | 0 |
| 2015-11-12 | $6.90 | $6.92 | $6.90 | $6.92 | $5.38 | 3,000 |
| 2015-11-11 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-11-09 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-11-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 35 |
| 2015-11-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-11-04 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-11-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 1,000 |
| 2015-11-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 0 |
| 2015-10-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.36 | 2,505 |
| 2015-10-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 4,900 |
| 2015-10-28 | $6.93 | $6.93 | $6.93 | $6.93 | $5.39 | 0 |
| 2015-10-27 | $6.93 | $6.93 | $6.93 | $6.93 | $5.39 | 100 |
| 2015-10-26 | $6.61 | $6.90 | $6.61 | $6.90 | $5.36 | 0 |
| 2015-10-23 | $6.61 | $6.90 | $6.61 | $6.90 | $5.36 | 0 |
| 2015-10-22 | $6.61 | $6.90 | $6.61 | $6.90 | $5.36 | 0 |
| 2015-10-21 | $6.61 | $6.90 | $6.61 | $6.90 | $5.36 | 3,122 |
| 2015-10-20 | $6.76 | $6.80 | $6.76 | $6.80 | $5.28 | 439 |
| 2015-10-19 | $6.75 | $6.75 | $6.60 | $6.60 | $5.13 | 1,120 |
| 2015-10-16 | $6.96 | $6.96 | $6.96 | $6.96 | $5.41 | 0 |
| 2015-10-15 | $6.91 | $6.96 | $6.91 | $6.96 | $5.41 | 2,083 |
| 2015-10-14 | $6.81 | $6.81 | $6.60 | $6.60 | $5.13 | 0 |
| 2015-10-13 | $6.81 | $6.81 | $6.60 | $6.60 | $5.13 | 61 |
| 2015-10-12 | $6.81 | $6.81 | $6.60 | $6.60 | $5.13 | 0 |
| 2015-10-09 | $6.81 | $6.81 | $6.60 | $6.60 | $5.13 | 0 |
| 2015-10-08 | $6.81 | $6.81 | $6.60 | $6.60 | $5.13 | 1,400 |
| 2015-10-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 0 |
| 2015-10-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.28 | 100 |
| 2015-10-05 | $6.60 | $6.64 | $6.60 | $6.60 | $5.13 | 1,720 |
| 2015-10-02 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-10-01 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-30 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-29 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-28 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-25 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-24 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-23 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 0 |
| 2015-09-22 | $6.55 | $6.55 | $6.51 | $6.51 | $5.06 | 200 |
| 2015-09-21 | $6.55 | $6.55 | $6.55 | $6.55 | $5.09 | 1,000 |
| 2015-09-18 | $6.75 | $6.75 | $6.75 | $6.75 | $5.25 | 0 |
| 2015-09-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.25 | 0 |
| 2015-09-16 | $6.75 | $6.75 | $6.75 | $6.75 | $5.25 | 254 |
| 2015-09-15 | $6.51 | $6.51 | $6.51 | $6.51 | $5.06 | 92 |
| 2015-09-14 | $6.51 | $6.51 | $6.51 | $6.51 | $5.06 | 948 |
| 2015-09-11 | $6.55 | $6.55 | $6.55 | $6.55 | $5.09 | 0 |
| 2015-09-10 | $6.55 | $6.55 | $6.55 | $6.55 | $5.09 | 108 |
| 2015-09-09 | $6.75 | $6.75 | $6.55 | $6.55 | $5.09 | 1,900 |
| 2015-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 0 |
| 2015-09-04 | $7.00 | $7.00 | $7.00 | $7.00 | $5.44 | 0 |
Pacific Financial Corp (PFLC) News Headlines
Recent Pacific Financial Corp (PFLC) News
Similar Companies to Pacific Financial Corp (PFLC) 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 | -- | -- | -- |