Suncrest Bank (SBKK) Exchange: OTCQX
Data as of May 2, 2025
$18.58 ($0.19) 1.03%
Suncrest Bank - Daily Information
Click for more stock information on Suncrest Bank.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.44 |
| Previous Close | $18.58 |
| High | $18.58 |
| Low | $18.44 |
| Adjusted Open | $18.44 |
| Previous Adjusted Close | $18.58 |
| Adjusted High | $18.58 |
| Adjusted Low | $18.44 |
About Suncrest Bank (SBKK)
Suncrest Bank, member FDIC, offers a full range of commercial, small business and agribusiness loans, cash management services and personal deposit products throughout the Central Valley of California and the Greater Sacramento Region. It is regularly rated Five Stars by Bauer Financial as one of the nation's strongest financial institutions, and in 2017 and 2018 was named to the OTCQX® Best 50, a ranking of top performing companies traded on the OTCQX Best Market. It is a Preferred Lender with the Small Business Administration and its stock can be purchased on the open market, trading on the OTCQX under the ticker symbol SBKK.
Invest in Suncrest Bank (SBKK)
Historical Stock Data for Suncrest Bank (SBKK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | $18.44 | $18.58 | $18.44 | $18.58 | $18.58 | 19,060 |
| 2022-01-06 | $18.15 | $18.39 | $18.15 | $18.39 | $18.39 | 21,100 |
| 2022-01-05 | $18.03 | $18.03 | $17.90 | $17.90 | $17.90 | 20,172 |
| 2022-01-04 | $17.67 | $17.97 | $17.67 | $17.90 | $17.90 | 18,900 |
| 2022-01-03 | $17.91 | $17.91 | $17.57 | $17.65 | $17.65 | 10,700 |
| 2021-12-31 | $17.40 | $17.58 | $17.40 | $17.58 | $17.58 | 2,100 |
| 2021-12-30 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 2,700 |
| 2021-12-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-12-28 | $17.55 | $17.57 | $17.50 | $17.55 | $17.55 | 118,956 |
| 2021-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 39,226 |
| 2021-12-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,200 |
| 2021-12-22 | $17.31 | $17.31 | $16.77 | $16.77 | $16.77 | 500 |
| 2021-12-21 | $17.16 | $17.18 | $17.16 | $17.17 | $17.17 | 5,500 |
| 2021-12-20 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 129 |
| 2021-12-17 | $17.20 | $17.20 | $17.06 | $17.06 | $17.06 | 400 |
| 2021-12-16 | $17.50 | $17.60 | $17.50 | $17.55 | $17.55 | 5,203 |
| 2021-12-15 | $17.29 | $17.50 | $17.23 | $17.50 | $17.50 | 30,000 |
| 2021-12-14 | $17.15 | $17.18 | $17.15 | $17.18 | $17.18 | 444 |
| 2021-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 16,548 |
| 2021-12-10 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 600 |
| 2021-12-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-12-08 | $16.75 | $16.89 | $16.75 | $16.85 | $16.85 | 79,650 |
| 2021-12-07 | $16.41 | $16.75 | $16.34 | $16.52 | $16.52 | 64,223 |
| 2021-12-06 | $16.50 | $16.74 | $16.10 | $16.70 | $16.70 | 46,407 |
| 2021-12-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 100 |
| 2021-12-02 | $16.12 | $16.43 | $16.12 | $16.43 | $16.43 | 900 |
| 2021-12-01 | $16.08 | $16.33 | $15.83 | $15.83 | $15.83 | 38,166 |
| 2021-11-30 | $15.90 | $16.14 | $15.66 | $16.14 | $16.14 | 15,200 |
| 2021-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 578 |
| 2021-11-26 | $16.83 | $16.83 | $16.05 | $16.05 | $16.05 | 1,700 |
| 2021-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25,015 |
| 2021-11-22 | $16.92 | $17.09 | $16.92 | $17.09 | $17.09 | 1,101 |
| 2021-11-19 | $16.73 | $16.73 | $16.70 | $16.70 | $16.70 | 200 |
| 2021-11-18 | $16.80 | $16.80 | $16.72 | $16.72 | $16.72 | 12,822 |
| 2021-11-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3,600 |
| 2021-11-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2021-11-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2,447 |
| 2021-11-12 | $16.65 | $16.65 | $16.60 | $16.60 | $16.60 | 500 |
| 2021-11-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2021-11-10 | $16.65 | $16.65 | $16.64 | $16.64 | $16.64 | 1,000 |
| 2021-11-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-11-08 | $16.60 | $16.80 | $16.60 | $16.80 | $16.80 | 1,902 |
| 2021-11-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-01 | $16.35 | $16.50 | $16.35 | $16.50 | $16.50 | 4,101 |
| 2021-10-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2021-10-28 | $16.07 | $16.25 | $16.01 | $16.21 | $16.21 | 17,505 |
| 2021-10-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2021-10-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2021-10-25 | $16.29 | $16.50 | $16.29 | $16.30 | $16.30 | 1,174 |
| 2021-10-22 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-10-21 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-10-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 295 |
| 2021-10-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2021-10-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 126 |
| 2021-10-15 | $16.40 | $16.47 | $16.40 | $16.47 | $16.47 | 200 |
| 2021-10-14 | $16.24 | $16.30 | $16.24 | $16.30 | $16.30 | 600 |
| 2021-10-13 | $16.25 | $16.25 | $16.11 | $16.13 | $16.13 | 7,099 |
| 2021-10-12 | $16.32 | $16.32 | $16.19 | $16.27 | $16.27 | 10,451 |
| 2021-10-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2021-10-08 | $16.31 | $16.39 | $16.31 | $16.33 | $16.33 | 45,600 |
| 2021-10-07 | $16.46 | $16.48 | $16.19 | $16.48 | $16.48 | 1,883 |
| 2021-10-06 | $16.31 | $16.48 | $16.10 | $16.48 | $16.48 | 13,465 |
| 2021-10-05 | $16.38 | $16.38 | $16.34 | $16.35 | $16.35 | 41,928 |
| 2021-10-04 | $16.30 | $16.60 | $16.20 | $16.40 | $16.40 | 104,584 |
| 2021-10-01 | $16.27 | $16.42 | $16.27 | $16.30 | $16.30 | 74,122 |
| 2021-09-30 | $16.48 | $16.48 | $16.25 | $16.25 | $16.25 | 1,527 |
| 2021-09-29 | $16.45 | $16.70 | $16.30 | $16.45 | $16.45 | 16,600 |
| 2021-09-28 | $16.30 | $16.75 | $16.30 | $16.60 | $16.60 | 5,120 |
| 2021-09-27 | $16.30 | $16.78 | $16.30 | $16.78 | $16.78 | 5,000 |
| 2021-09-24 | $16.19 | $16.24 | $16.19 | $16.24 | $16.24 | 4,050 |
| 2021-09-23 | $15.50 | $16.10 | $15.50 | $16.05 | $16.05 | 4,200 |
| 2021-09-22 | $15.25 | $15.80 | $15.20 | $15.80 | $15.80 | 6,543 |
| 2021-09-21 | $15.56 | $15.70 | $15.41 | $15.70 | $15.70 | 1,094 |
| 2021-09-20 | $15.60 | $15.60 | $15.31 | $15.45 | $15.45 | 1,300 |
| 2021-09-17 | $15.44 | $15.82 | $15.44 | $15.81 | $15.81 | 4,136 |
| 2021-09-16 | $15.45 | $15.63 | $15.11 | $15.59 | $15.59 | 12,172 |
| 2021-09-15 | $15.57 | $15.57 | $15.50 | $15.50 | $15.50 | 500 |
| 2021-09-14 | $15.75 | $15.80 | $15.56 | $15.56 | $15.56 | 1,348 |
| 2021-09-13 | $15.92 | $15.92 | $15.85 | $15.85 | $15.85 | 1,348 |
| 2021-09-10 | $16.00 | $16.13 | $15.92 | $15.92 | $15.92 | 1,300 |
| 2021-09-09 | $16.00 | $16.32 | $16.00 | $16.24 | $16.24 | 3,100 |
| 2021-09-08 | $16.50 | $16.50 | $15.90 | $16.00 | $16.00 | 3,706 |
| 2021-09-07 | $16.25 | $16.25 | $16.15 | $16.16 | $16.16 | 4,501 |
| 2021-09-03 | $16.14 | $16.27 | $16.14 | $16.21 | $16.21 | 7,200 |
| 2021-09-02 | $16.35 | $16.50 | $16.25 | $16.32 | $16.32 | 7,301 |
| 2021-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-08-31 | $16.36 | $16.50 | $16.07 | $16.50 | $16.50 | 11,000 |
| 2021-08-30 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 91 |
| 2021-08-27 | $16.40 | $16.48 | $16.30 | $16.48 | $16.48 | 5,100 |
| 2021-08-26 | $16.24 | $16.30 | $16.10 | $16.10 | $16.10 | 1,100 |
| 2021-08-25 | $16.40 | $16.44 | $16.30 | $16.30 | $16.30 | 3,029 |
| 2021-08-24 | $16.39 | $16.43 | $16.33 | $16.33 | $16.33 | 4,200 |
| 2021-08-23 | $16.25 | $16.43 | $16.25 | $16.34 | $16.34 | 2,575 |
| 2021-08-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 200 |
| 2021-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-08-18 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 4,550 |
| 2021-08-17 | $15.90 | $15.90 | $15.85 | $15.90 | $15.90 | 6,311 |
| 2021-08-16 | $15.86 | $15.95 | $15.86 | $15.90 | $15.90 | 8,700 |
| 2021-08-13 | $15.85 | $15.95 | $15.85 | $15.90 | $15.90 | 20,010 |
| 2021-08-12 | $15.80 | $15.85 | $15.80 | $15.85 | $15.85 | 35,119 |
| 2021-08-11 | $15.64 | $15.80 | $15.62 | $15.80 | $15.80 | 52,701 |
| 2021-08-10 | $15.59 | $15.65 | $15.58 | $15.65 | $15.65 | 14,100 |
| 2021-08-09 | $15.60 | $15.65 | $15.60 | $15.60 | $15.60 | 8,300 |
| 2021-08-06 | $15.35 | $15.89 | $15.35 | $15.60 | $15.60 | 89,767 |
| 2021-08-05 | $15.20 | $15.30 | $15.20 | $15.26 | $15.26 | 229,700 |
| 2021-08-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 800 |
| 2021-08-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 11,981 |
| 2021-08-02 | $15.18 | $15.25 | $14.85 | $15.20 | $15.20 | 28,589 |
| 2021-07-30 | $15.24 | $15.25 | $15.24 | $15.24 | $15.24 | 17,898 |
| 2021-07-29 | $15.35 | $15.35 | $15.18 | $15.18 | $15.18 | 40,379 |
| 2021-07-28 | $15.26 | $15.35 | $15.15 | $15.19 | $15.19 | 538,605 |
| 2021-07-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,710 |
| 2021-07-26 | $14.75 | $14.85 | $14.60 | $14.75 | $14.75 | 36,053 |
| 2021-07-23 | $14.50 | $14.60 | $14.50 | $14.50 | $14.50 | 28,525 |
| 2021-07-22 | $14.40 | $14.60 | $14.40 | $14.60 | $14.60 | 2,645 |
| 2021-07-21 | $14.45 | $14.45 | $14.38 | $14.38 | $14.38 | 1,600 |
| 2021-07-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2021-07-19 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 5,500 |
| 2021-07-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6,015 |
| 2021-07-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-07-14 | $14.40 | $14.50 | $14.40 | $14.50 | $14.50 | 5,177 |
| 2021-07-13 | $14.50 | $14.55 | $14.50 | $14.50 | $14.50 | 1,125 |
| 2021-07-12 | $14.49 | $14.49 | $14.40 | $14.40 | $14.40 | 1,620 |
| 2021-07-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2021-07-08 | $14.37 | $14.50 | $14.20 | $14.20 | $14.20 | 8,200 |
| 2021-07-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 300 |
| 2021-07-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2021-07-02 | $14.75 | $14.75 | $14.40 | $14.40 | $14.40 | 1,109 |
| 2021-07-01 | $14.55 | $14.55 | $14.43 | $14.43 | $14.43 | 9,694 |
| 2021-06-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 93 |
| 2021-06-29 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 3,966 |
| 2021-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-06-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2021-06-24 | $14.42 | $14.75 | $14.42 | $14.75 | $14.75 | 3,979 |
| 2021-06-23 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 4,191 |
| 2021-06-22 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 843 |
| 2021-06-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2021-06-18 | $14.58 | $14.65 | $14.40 | $14.65 | $14.65 | 1,902 |
| 2021-06-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 17,135 |
| 2021-06-16 | $14.75 | $14.75 | $14.47 | $14.70 | $14.70 | 42,468 |
| 2021-06-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 350 |
| 2021-06-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 25,000 |
| 2021-06-11 | $14.33 | $14.58 | $14.33 | $14.33 | $14.33 | 3,181 |
| 2021-06-10 | $14.31 | $14.80 | $14.31 | $14.80 | $14.80 | 2,467 |
| 2021-06-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 178 |
| 2021-06-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2021-06-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2021-06-04 | $14.85 | $14.90 | $14.85 | $14.88 | $14.88 | 1,279 |
| 2021-06-03 | $14.30 | $14.85 | $14.30 | $14.65 | $14.65 | 43,011 |
| 2021-06-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 400 |
| 2021-06-01 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 412 |
| 2021-05-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 50 |
| 2021-05-27 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 5,319 |
| 2021-05-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-05-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 50 |
| 2021-05-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 150 |
| 2021-05-21 | $13.70 | $13.80 | $13.70 | $13.80 | $13.80 | 7,400 |
| 2021-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2021-05-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-05-17 | $13.30 | $13.37 | $13.30 | $13.30 | $13.30 | 19,228 |
| 2021-05-14 | $13.50 | $13.60 | $13.50 | $13.50 | $13.50 | 9,162 |
| 2021-05-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-12 | $13.60 | $13.60 | $13.30 | $13.32 | $13.32 | 8,875 |
| 2021-05-11 | $13.45 | $13.75 | $13.32 | $13.70 | $13.70 | 14,308 |
| 2021-05-10 | $13.65 | $13.80 | $13.50 | $13.80 | $13.80 | 1,350 |
| 2021-05-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 150 |
| 2021-05-06 | $13.74 | $13.90 | $13.32 | $13.90 | $13.90 | 1,475 |
| 2021-05-05 | $13.05 | $13.60 | $13.05 | $13.60 | $13.60 | 34,787 |
| 2021-05-04 | $13.06 | $13.06 | $13.05 | $13.05 | $13.05 | 870 |
| 2021-05-03 | $13.20 | $13.34 | $13.20 | $13.21 | $13.21 | 953 |
| 2021-04-30 | $13.25 | $13.34 | $13.05 | $13.34 | $13.34 | 9,000 |
| 2021-04-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2021-04-28 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 15 |
| 2021-04-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2021-04-26 | $13.40 | $13.40 | $13.12 | $13.34 | $13.34 | 933 |
| 2021-04-23 | $13.02 | $13.40 | $13.02 | $13.40 | $13.40 | 21,913 |
| 2021-04-22 | $13.02 | $13.35 | $13.00 | $13.35 | $13.35 | 3,282 |
| 2021-04-21 | $13.15 | $13.35 | $13.15 | $13.33 | $13.33 | 1,904 |
| 2021-04-20 | $13.23 | $13.23 | $13.15 | $13.20 | $13.20 | 2,703 |
| 2021-04-19 | $12.95 | $13.30 | $12.95 | $13.25 | $13.25 | 27,486 |
| 2021-04-16 | $12.85 | $12.90 | $12.85 | $12.90 | $12.90 | 500 |
| 2021-04-15 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1,906 |
| 2021-04-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 250 |
| 2021-04-09 | $12.66 | $12.85 | $12.66 | $12.75 | $12.75 | 5,500 |
| 2021-04-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-04-07 | $12.75 | $12.85 | $12.70 | $12.85 | $12.85 | 4,928 |
| 2021-04-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 250 |
| 2021-04-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-03-31 | $12.75 | $12.75 | $12.65 | $12.75 | $12.75 | 3,950 |
| 2021-03-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 750 |
| 2021-03-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3 |
| 2021-03-26 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 5,752 |
| 2021-03-25 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 25,800 |
| 2021-03-24 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 2,900 |
| 2021-03-23 | $12.65 | $12.75 | $12.65 | $12.70 | $12.70 | 73,040 |
| 2021-03-22 | $12.75 | $12.75 | $12.60 | $12.70 | $12.70 | 3,750 |
| 2021-03-19 | $12.60 | $12.75 | $12.55 | $12.75 | $12.75 | 20,500 |
| 2021-03-18 | $12.40 | $12.60 | $12.40 | $12.55 | $12.55 | 36,186 |
| 2021-03-17 | $12.48 | $12.55 | $12.36 | $12.38 | $12.38 | 4,734 |
| 2021-03-16 | $12.35 | $12.70 | $12.35 | $12.42 | $12.42 | 62,551 |
| 2021-03-15 | $12.10 | $12.40 | $12.10 | $12.20 | $12.20 | 5,301 |
| 2021-03-12 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 29,113 |
| 2021-03-11 | $12.05 | $12.05 | $11.90 | $12.00 | $12.00 | 58,074 |
| 2021-03-10 | $11.85 | $12.10 | $11.85 | $12.10 | $12.10 | 3,311 |
| 2021-03-09 | $11.75 | $11.80 | $11.75 | $11.75 | $11.75 | 1,148 |
| 2021-03-08 | $11.75 | $11.75 | $11.55 | $11.75 | $11.75 | 2,520 |
| 2021-03-05 | $11.55 | $11.75 | $11.55 | $11.75 | $11.75 | 4,118 |
| 2021-03-04 | $11.75 | $11.75 | $11.50 | $11.70 | $11.70 | 4,360 |
| 2021-03-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2021-03-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2021-03-01 | $11.35 | $11.50 | $11.35 | $11.36 | $11.36 | 17,850 |
| 2021-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2021-02-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2021-02-24 | $11.26 | $11.30 | $11.26 | $11.30 | $11.30 | 200 |
| 2021-02-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2021-02-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2021-02-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1 |
| 2021-02-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.21 | 3,520 |
| 2021-02-17 | $11.75 | $11.99 | $11.45 | $11.70 | $11.45 | 1,100 |
| 2021-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.45 | 0 |
| 2021-02-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.45 | 1,100 |
| 2021-02-11 | $11.45 | $11.45 | $11.36 | $11.40 | $11.16 | 2,300 |
| 2021-02-10 | $11.50 | $11.60 | $11.50 | $11.60 | $11.35 | 1,000 |
| 2021-02-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.11 | 0 |
| 2021-02-08 | $11.35 | $11.35 | $11.20 | $11.35 | $11.11 | 17,691 |
| 2021-02-05 | $11.50 | $11.50 | $11.40 | $11.45 | $11.21 | 13,100 |
| 2021-02-04 | $11.45 | $11.50 | $11.39 | $11.50 | $11.25 | 16,275 |
| 2021-02-03 | $11.30 | $11.50 | $11.30 | $11.30 | $11.06 | 1,506 |
| 2021-02-02 | $11.25 | $11.40 | $11.25 | $11.40 | $11.16 | 13,800 |
| 2021-02-01 | $11.20 | $11.29 | $11.20 | $11.29 | $11.05 | 2,410 |
| 2021-01-29 | $11.15 | $11.25 | $11.10 | $11.10 | $10.86 | 24,134 |
| 2021-01-28 | $11.00 | $11.25 | $11.00 | $11.20 | $10.96 | 33,011 |
| 2021-01-27 | $11.10 | $11.10 | $10.65 | $10.65 | $10.42 | 988 |
| 2021-01-26 | $11.00 | $11.00 | $10.65 | $10.65 | $10.42 | 5,532 |
| 2021-01-25 | $10.99 | $11.00 | $10.97 | $10.98 | $10.74 | 2,197 |
| 2021-01-22 | $10.90 | $10.95 | $10.90 | $10.95 | $10.72 | 425 |
| 2021-01-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 0 |
| 2021-01-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 0 |
| 2021-01-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 4,133 |
| 2021-01-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 0 |
| 2021-01-14 | $10.71 | $10.78 | $10.60 | $10.60 | $10.37 | 4,133 |
| 2021-01-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 200 |
| 2021-01-12 | $10.50 | $10.55 | $10.50 | $10.55 | $10.32 | 400 |
| 2021-01-11 | $10.50 | $10.61 | $10.50 | $10.50 | $10.28 | 1,266 |
| 2021-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2021-01-07 | $10.59 | $10.70 | $10.50 | $10.50 | $10.28 | 1,160 |
| 2021-01-06 | $10.30 | $10.50 | $10.26 | $10.50 | $10.28 | 14,550 |
| 2021-01-05 | $10.10 | $10.25 | $10.10 | $10.20 | $9.98 | 4,455 |
| 2021-01-04 | $10.40 | $10.40 | $10.00 | $10.15 | $9.93 | 42,009 |
| 2020-12-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.04 | 80 |
| 2020-12-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.04 | 0 |
| 2020-12-29 | $10.35 | $10.35 | $10.25 | $10.26 | $10.04 | 11,141 |
| 2020-12-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 2,750 |
| 2020-12-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 0 |
| 2020-12-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 2,750 |
| 2020-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 500 |
| 2020-12-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 0 |
| 2020-12-18 | $10.25 | $10.30 | $10.25 | $10.25 | $10.03 | 2,700 |
| 2020-12-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 500 |
| 2020-12-16 | $10.25 | $10.30 | $10.02 | $10.30 | $10.08 | 4,604 |
| 2020-12-15 | $9.99 | $10.10 | $9.98 | $10.00 | $9.79 | 3,650 |
| 2020-12-14 | $9.97 | $10.00 | $9.97 | $9.97 | $9.76 | 5,980 |
| 2020-12-11 | $9.99 | $9.99 | $9.96 | $9.96 | $9.74 | 576 |
| 2020-12-10 | $9.95 | $9.99 | $9.95 | $9.99 | $9.78 | 503 |
| 2020-12-09 | $9.87 | $9.90 | $9.87 | $9.90 | $9.69 | 2,500 |
| 2020-12-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.64 | 0 |
| 2020-12-07 | $9.89 | $9.90 | $9.80 | $9.85 | $9.64 | 5,963 |
| 2020-12-04 | $9.75 | $9.79 | $9.75 | $9.79 | $9.58 | 1,750 |
| 2020-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.54 | 126 |
| 2020-12-02 | $9.80 | $9.80 | $9.75 | $9.75 | $9.54 | 451 |
| 2020-12-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.31 | 0 |
| 2020-11-30 | $9.75 | $9.75 | $9.51 | $9.51 | $9.31 | 6,984 |
| 2020-11-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.30 | 100 |
| 2020-11-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2020-11-24 | $9.20 | $9.50 | $9.20 | $9.30 | $9.10 | 1,000 |
| 2020-11-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.00 | 200 |
| 2020-11-20 | $9.15 | $9.15 | $9.06 | $9.06 | $8.87 | 5,422 |
| 2020-11-19 | $9.15 | $9.15 | $9.13 | $9.13 | $8.93 | 2,084 |
| 2020-11-18 | $9.15 | $9.20 | $9.15 | $9.20 | $9.00 | 400 |
| 2020-11-17 | $9.08 | $9.10 | $9.08 | $9.10 | $8.91 | 300 |
| 2020-11-16 | $9.00 | $9.00 | $8.95 | $8.95 | $8.76 | 3,030 |
| 2020-11-13 | $8.90 | $9.00 | $8.90 | $9.00 | $8.81 | 2,200 |
| 2020-11-12 | $8.82 | $8.85 | $8.82 | $8.85 | $8.66 | 7,787 |
| 2020-11-11 | $8.70 | $8.85 | $8.70 | $8.82 | $8.63 | 7,918 |
| 2020-11-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.63 | 1,000 |
| 2020-11-09 | $8.53 | $8.80 | $8.53 | $8.80 | $8.61 | 4,910 |
| 2020-11-06 | $8.42 | $8.44 | $8.42 | $8.44 | $8.25 | 1,620 |
| 2020-11-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.24 | 1,048 |
| 2020-11-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 1,900 |
| 2020-11-03 | $8.39 | $8.40 | $8.39 | $8.40 | $8.22 | 2,335 |
| 2020-11-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.15 | 2,025 |
| 2020-10-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.14 | 6,480 |
| 2020-10-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
| 2020-10-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 30 |
| 2020-10-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 150 |
| 2020-10-26 | $8.31 | $8.35 | $8.31 | $8.35 | $8.17 | 3,214 |
| 2020-10-23 | $8.32 | $8.33 | $8.30 | $8.32 | $8.14 | 25,400 |
| 2020-10-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.12 | 600 |
| 2020-10-21 | $8.33 | $8.33 | $8.27 | $8.27 | $8.09 | 1,800 |
| 2020-10-20 | $8.26 | $8.30 | $8.26 | $8.30 | $8.12 | 6,605 |
| 2020-10-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 1,000 |
| 2020-10-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.10 | 0 |
| 2020-10-15 | $8.25 | $8.28 | $8.25 | $8.28 | $8.10 | 2,295 |
| 2020-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-10-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 2 |
| 2020-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-10-09 | $8.24 | $8.25 | $8.24 | $8.25 | $8.07 | 17,200 |
| 2020-10-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.06 | 143 |
| 2020-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 205 |
| 2020-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $7.98 | 0 |
| 2020-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $7.98 | 0 |
| 2020-10-02 | $8.24 | $8.24 | $8.11 | $8.16 | $7.98 | 1,802 |
| 2020-10-01 | $8.11 | $8.12 | $8.11 | $8.12 | $7.95 | 36,298 |
| 2020-09-30 | $8.11 | $8.11 | $8.11 | $8.11 | $7.94 | 0 |
| 2020-09-29 | $8.11 | $8.11 | $8.11 | $8.11 | $7.94 | 138 |
| 2020-09-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 0 |
| 2020-09-25 | $8.35 | $8.40 | $8.35 | $8.40 | $8.22 | 500 |
| 2020-09-24 | $8.06 | $8.08 | $8.06 | $8.08 | $7.91 | 2,200 |
| 2020-09-23 | $8.12 | $8.12 | $8.12 | $8.12 | $7.95 | 100 |
| 2020-09-22 | $8.12 | $8.12 | $8.12 | $8.12 | $7.95 | 2,565 |
| 2020-09-21 | $8.21 | $8.28 | $8.20 | $8.28 | $8.10 | 3,050 |
| 2020-09-18 | $8.30 | $8.30 | $8.25 | $8.25 | $8.07 | 2,000 |
| 2020-09-17 | $8.20 | $8.23 | $8.20 | $8.23 | $8.05 | 72,000 |
| 2020-09-16 | $8.12 | $8.12 | $8.12 | $8.12 | $7.95 | 0 |
| 2020-09-15 | $8.12 | $8.12 | $8.12 | $8.12 | $7.95 | 345 |
| 2020-09-14 | $8.12 | $8.24 | $8.12 | $8.12 | $7.95 | 9,100 |
| 2020-09-11 | $8.12 | $8.12 | $8.12 | $8.12 | $7.95 | 3,026 |
| 2020-09-10 | $8.10 | $8.10 | $8.10 | $8.10 | $7.93 | 0 |
| 2020-09-09 | $8.15 | $8.15 | $8.10 | $8.10 | $7.93 | 5,350 |
| 2020-09-08 | $8.17 | $8.17 | $8.12 | $8.15 | $7.98 | 18,200 |
| 2020-09-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2020-09-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 210 |
| 2020-09-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 2,000 |
| 2020-09-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 1,000 |
| 2020-08-31 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 1,700 |
| 2020-08-28 | $8.26 | $8.26 | $8.17 | $8.17 | $8.00 | 2,050 |
| 2020-08-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 250,000 |
| 2020-08-26 | $8.40 | $8.54 | $8.17 | $8.17 | $8.00 | 7,435 |
| 2020-08-25 | $8.55 | $8.55 | $8.30 | $8.30 | $8.12 | 24,500 |
| 2020-08-24 | $8.19 | $8.50 | $8.19 | $8.30 | $8.12 | 19,510 |
| 2020-08-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.01 | 0 |
| 2020-08-20 | $8.21 | $8.21 | $8.18 | $8.18 | $8.01 | 12,605 |
| 2020-08-19 | $8.21 | $8.27 | $8.20 | $8.27 | $8.09 | 6,405 |
| 2020-08-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.21 | 50 |
| 2020-08-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.21 | 500 |
| 2020-08-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.12 | 250 |
| 2020-08-13 | $8.12 | $8.30 | $8.12 | $8.30 | $8.12 | 89,809 |
| 2020-08-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 500 |
| 2020-08-11 | $8.15 | $8.40 | $8.11 | $8.40 | $8.22 | 13,910 |
| 2020-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $7.93 | 710 |
| 2020-08-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 700 |
| 2020-08-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.89 | 0 |
| 2020-08-05 | $8.15 | $8.15 | $8.06 | $8.06 | $7.89 | 32,124 |
| 2020-08-04 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 0 |
| 2020-08-03 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 490 |
| 2020-07-31 | $8.10 | $8.10 | $8.10 | $8.10 | $7.93 | 505 |
| 2020-07-30 | $8.06 | $8.06 | $8.06 | $8.06 | $7.89 | 0 |
| 2020-07-29 | $8.03 | $8.10 | $8.02 | $8.06 | $7.89 | 3,600 |
| 2020-07-28 | $8.05 | $8.10 | $8.02 | $8.05 | $7.88 | 3,996 |
| 2020-07-27 | $8.64 | $8.64 | $8.15 | $8.15 | $7.98 | 2,381 |
| 2020-07-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2020-07-23 | $8.25 | $8.74 | $8.25 | $8.69 | $8.50 | 3,250 |
| 2020-07-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.79 | 2,400 |
| 2020-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.79 | 800 |
| 2020-07-20 | $8.00 | $8.00 | $7.96 | $7.96 | $7.79 | 1,350 |
| 2020-07-17 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 0 |
| 2020-07-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 0 |
| 2020-07-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 0 |
| 2020-07-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 0 |
| 2020-07-13 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 0 |
| 2020-07-10 | $8.06 | $8.06 | $8.05 | $8.05 | $7.88 | 35,400 |
| 2020-07-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 1,872 |
| 2020-07-08 | $8.00 | $8.16 | $8.00 | $8.16 | $7.99 | 1,100 |
| 2020-07-07 | $8.27 | $8.27 | $7.76 | $8.15 | $7.98 | 101,354 |
| 2020-07-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.17 | 16,100 |
| 2020-07-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.17 | 353 |
| 2020-07-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2020-06-30 | $8.33 | $8.33 | $8.27 | $8.27 | $8.09 | 36,516 |
| 2020-06-29 | $8.27 | $8.30 | $8.27 | $8.30 | $8.12 | 3,700 |
| 2020-06-26 | $8.41 | $8.50 | $8.11 | $8.25 | $8.07 | 13,905 |
| 2020-06-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 38,700 |
| 2020-06-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.37 | 0 |
| 2020-06-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.37 | 2,000 |
| 2020-06-22 | $8.50 | $8.50 | $8.41 | $8.41 | $8.23 | 1,000 |
| 2020-06-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.32 | 0 |
| 2020-06-18 | $8.41 | $8.50 | $8.41 | $8.50 | $8.32 | 1,500 |
| 2020-06-17 | $8.46 | $8.66 | $8.46 | $8.46 | $8.28 | 9,173 |
| 2020-06-16 | $8.45 | $8.50 | $8.45 | $8.46 | $8.28 | 6,827 |
| 2020-06-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 0 |
| 2020-06-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 5 |
| 2020-06-11 | $8.45 | $8.65 | $8.36 | $8.40 | $8.22 | 2,714 |
| 2020-06-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.32 | 7 |
| 2020-06-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.32 | 28,000 |
| 2020-06-08 | $8.50 | $8.55 | $8.35 | $8.55 | $8.37 | 18,000 |
| 2020-06-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 2,000 |
| 2020-06-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.88 | 2,000 |
| 2020-06-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 100 |
| 2020-06-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.81 | 104 |
| 2020-06-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-05-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-05-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-05-27 | $7.90 | $7.90 | $7.70 | $7.90 | $7.73 | 5,800 |
| 2020-05-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-05-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-05-21 | $7.78 | $7.90 | $7.78 | $7.90 | $7.73 | 760 |
| 2020-05-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2020-05-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2020-05-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 20 |
| 2020-05-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2020-05-14 | $7.50 | $7.70 | $7.50 | $7.50 | $7.34 | 2,801 |
| 2020-05-13 | $7.70 | $7.70 | $7.40 | $7.40 | $7.24 | 4,615 |
| 2020-05-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 7,885 |
| 2020-05-11 | $7.75 | $7.99 | $7.65 | $7.99 | $7.82 | 1,400 |
| 2020-05-08 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 245 |
| 2020-05-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 2,489 |
| 2020-05-06 | $7.71 | $7.71 | $7.70 | $7.70 | $7.54 | 3,599 |
| 2020-05-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.75 | 0 |
| 2020-05-04 | $7.94 | $7.94 | $7.92 | $7.92 | $7.75 | 351 |
| 2020-05-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 0 |
| 2020-04-30 | $7.90 | $7.90 | $7.70 | $7.70 | $7.54 | 8,800 |
| 2020-04-29 | $7.89 | $8.05 | $7.89 | $8.00 | $7.83 | 3,650 |
| 2020-04-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2020-04-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2020-04-24 | $7.85 | $7.85 | $7.45 | $7.45 | $7.29 | 700 |
| 2020-04-23 | $7.55 | $7.55 | $7.45 | $7.50 | $7.34 | 2,700 |
| 2020-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 750 |
| 2020-04-21 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-04-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2020-04-17 | $7.50 | $7.60 | $7.48 | $7.56 | $7.40 | 6,400 |
| 2020-04-16 | $7.82 | $7.82 | $7.50 | $7.50 | $7.34 | 5,362 |
| 2020-04-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 300 |
| 2020-04-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 0 |
| 2020-04-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 100 |
| 2020-04-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 1,000 |
| 2020-04-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 0 |
| 2020-04-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 1,030 |
| 2020-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 6,012 |
| 2020-04-03 | $7.90 | $7.95 | $7.55 | $7.86 | $7.69 | 9,182 |
| 2020-04-02 | $8.15 | $8.15 | $8.00 | $8.00 | $7.83 | 305 |
| 2020-04-01 | $8.25 | $8.25 | $8.00 | $8.13 | $7.96 | 2,550 |
| 2020-03-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-03-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-03-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 45 |
| 2020-03-26 | $8.00 | $9.80 | $7.85 | $7.85 | $7.68 | 1,724 |
| 2020-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
| 2020-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 400 |
| 2020-03-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.49 | 300 |
| 2020-03-20 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 39 |
| 2020-03-19 | $7.46 | $8.15 | $7.26 | $8.15 | $7.98 | 3,153 |
| 2020-03-18 | $8.76 | $8.77 | $6.50 | $8.43 | $8.25 | 18,044 |
| 2020-03-17 | $8.70 | $8.77 | $8.68 | $8.70 | $8.51 | 2,740 |
| 2020-03-16 | $9.25 | $9.43 | $5.92 | $8.80 | $8.61 | 5,500 |
| 2020-03-13 | $9.50 | $9.52 | $9.50 | $9.52 | $9.32 | 600 |
| 2020-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.30 | 100 |
| 2020-03-11 | $10.30 | $10.30 | $9.51 | $10.00 | $9.79 | 10,156 |
| 2020-03-10 | $10.45 | $10.45 | $10.29 | $10.29 | $10.07 | 2,000 |
| 2020-03-09 | $10.50 | $10.50 | $10.30 | $10.30 | $10.08 | 200 |
| 2020-03-06 | $10.50 | $10.77 | $10.25 | $10.76 | $10.53 | 3,400 |
| 2020-03-05 | $11.40 | $11.40 | $10.90 | $11.00 | $10.76 | 15,700 |
| 2020-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 15 |
| 2020-03-03 | $11.52 | $11.52 | $11.50 | $11.50 | $11.25 | 1,800 |
| 2020-03-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.27 | 200 |
| 2020-02-28 | $11.57 | $11.57 | $11.55 | $11.55 | $11.30 | 1,100 |
| 2020-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2020-02-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 1,200 |
| 2020-02-25 | $11.80 | $11.84 | $11.77 | $11.77 | $11.52 | 1,074 |
| 2020-02-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 21 |
| 2020-02-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 1 |
| 2020-02-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2020-02-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2020-02-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 600 |
| 2020-02-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.52 | 0 |
| 2020-02-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.52 | 300 |
| 2020-02-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.51 | 0 |
| 2020-02-11 | $11.76 | $11.76 | $11.76 | $11.76 | $11.51 | 0 |
| 2020-02-10 | $11.76 | $11.76 | $11.76 | $11.76 | $11.51 | 872 |
| 2020-02-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.69 | 0 |
| 2020-02-06 | $11.93 | $11.95 | $11.93 | $11.95 | $11.69 | 2,100 |
| 2020-02-05 | $11.76 | $11.76 | $11.55 | $11.55 | $11.30 | 7,292 |
| 2020-02-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.50 | 0 |
| 2020-02-03 | $12.00 | $12.05 | $11.75 | $11.75 | $11.50 | 16,531 |
| 2020-01-31 | $11.82 | $11.82 | $11.80 | $11.82 | $11.57 | 1,232 |
| 2020-01-29 | $11.91 | $12.00 | $11.90 | $11.90 | $11.65 | 500 |
| 2020-01-28 | $12.03 | $12.03 | $11.82 | $11.82 | $11.57 | 3,562 |
| 2020-01-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.79 | 5,000 |
| 2020-01-24 | $12.10 | $12.10 | $12.00 | $12.00 | $11.74 | 31,715 |
| 2020-01-23 | $12.05 | $12.10 | $12.05 | $12.10 | $11.84 | 42,100 |
| 2020-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 11,980 |
| 2020-01-21 | $11.98 | $11.98 | $11.90 | $11.90 | $11.65 | 600 |
| 2020-01-17 | $12.02 | $12.05 | $11.90 | $11.90 | $11.65 | 912 |
| 2020-01-16 | $11.95 | $12.00 | $11.95 | $12.00 | $11.74 | 1,768 |
| 2020-01-15 | $11.75 | $11.90 | $11.75 | $11.85 | $11.60 | 26,300 |
| 2020-01-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.46 | 600 |
| 2020-01-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.46 | 500 |
| 2020-01-10 | $11.71 | $11.71 | $11.71 | $11.71 | $11.46 | 9,406 |
| 2020-01-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.50 | 300 |
| 2020-01-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.45 | 695 |
| 2020-01-07 | $11.68 | $11.69 | $11.68 | $11.69 | $11.44 | 2,200 |
| 2020-01-06 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 3,146 |
| 2020-01-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 24,000 |
| 2020-01-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 2,500 |
| 2019-12-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 500 |
| 2019-12-30 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 0 |
| 2019-12-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 1,000 |
| 2019-12-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 18,528 |
| 2019-12-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 78 |
| 2019-12-23 | $11.70 | $11.70 | $11.68 | $11.68 | $11.43 | 1,505 |
| 2019-12-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.41 | 1,140 |
| 2019-12-19 | $11.65 | $11.68 | $11.65 | $11.65 | $11.40 | 4,300 |
| 2019-12-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 0 |
| 2019-12-17 | $11.65 | $11.68 | $11.65 | $11.68 | $11.43 | 3,200 |
| 2019-12-16 | $11.62 | $11.63 | $11.62 | $11.63 | $11.38 | 1,840 |
| 2019-12-13 | $11.68 | $11.68 | $11.65 | $11.65 | $11.40 | 6,800 |
| 2019-12-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 1,600 |
| 2019-12-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 200 |
| 2019-12-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 1,000 |
| 2019-12-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 1,100 |
| 2019-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 3,200 |
| 2019-12-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 600 |
| 2019-12-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 0 |
| 2019-12-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 11,300 |
| 2019-12-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 1,370 |
| 2019-11-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 0 |
| 2019-11-27 | $11.56 | $11.90 | $11.56 | $11.65 | $11.40 | 14,560 |
| 2019-11-26 | $11.54 | $11.90 | $11.54 | $11.90 | $11.65 | 2,500 |
| 2019-11-25 | $11.47 | $11.47 | $11.47 | $11.47 | $11.22 | 1,830 |
| 2019-11-22 | $11.45 | $11.55 | $11.45 | $11.55 | $11.30 | 3,992 |
| 2019-11-21 | $11.43 | $11.46 | $11.43 | $11.46 | $11.22 | 6,000 |
| 2019-11-20 | $11.42 | $11.46 | $11.42 | $11.46 | $11.22 | 50,450 |
| 2019-11-19 | $11.51 | $11.51 | $11.41 | $11.41 | $11.17 | 17,959 |
| 2019-11-18 | $11.47 | $11.47 | $11.40 | $11.40 | $11.16 | 4,600 |
| 2019-11-15 | $11.55 | $11.55 | $11.47 | $11.50 | $11.25 | 2,000 |
| 2019-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 0 |
| 2019-11-13 | $11.45 | $11.50 | $11.45 | $11.50 | $11.25 | 4,008 |
| 2019-11-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 0 |
| 2019-11-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 0 |
| 2019-11-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 30 |
| 2019-11-07 | $11.47 | $11.50 | $11.47 | $11.50 | $11.25 | 4,675 |
| 2019-11-06 | $11.45 | $11.47 | $11.45 | $11.47 | $11.22 | 20,170 |
| 2019-11-05 | $11.38 | $11.60 | $11.35 | $11.45 | $11.21 | 25,332 |
| 2019-11-04 | $11.40 | $11.40 | $11.25 | $11.33 | $11.08 | 1,919 |
| 2019-11-01 | $11.21 | $11.31 | $11.21 | $11.22 | $10.98 | 11,800 |
| 2019-10-31 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 100 |
| 2019-10-30 | $11.30 | $11.35 | $11.20 | $11.21 | $10.97 | 5,427 |
| 2019-10-29 | $11.20 | $11.30 | $11.20 | $11.30 | $11.06 | 8,486 |
| 2019-10-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.06 | 0 |
| 2019-10-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.06 | 0 |
| 2019-10-24 | $11.25 | $11.30 | $11.25 | $11.30 | $11.06 | 2,195 |
| 2019-10-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2019-10-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2019-10-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2019-10-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 1,000 |
| 2019-10-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 4,600 |
| 2019-10-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.11 | 0 |
| 2019-10-15 | $11.20 | $11.35 | $11.20 | $11.35 | $11.11 | 2,100 |
| 2019-10-14 | $11.01 | $11.01 | $11.01 | $11.01 | $10.77 | 0 |
| 2019-10-11 | $11.09 | $11.20 | $11.09 | $11.20 | $10.96 | 1,500 |
| 2019-10-10 | $11.01 | $11.01 | $11.01 | $11.01 | $10.77 | 0 |
| 2019-10-09 | $11.01 | $11.01 | $11.01 | $11.01 | $10.77 | 3,000 |
| 2019-10-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 18 |
| 2019-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 9,489 |
| 2019-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 8,450 |
| 2019-10-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.77 | 1 |
| 2019-10-02 | $11.02 | $11.06 | $11.01 | $11.01 | $10.77 | 4,520 |
| 2019-10-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.78 | 0 |
| 2019-09-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.78 | 1,848 |
| 2019-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 0 |
| 2019-09-26 | $11.08 | $11.08 | $11.05 | $11.05 | $10.81 | 7,480 |
| 2019-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 10,000 |
| 2019-09-24 | $11.05 | $11.05 | $11.00 | $11.01 | $10.77 | 16,950 |
| 2019-09-23 | $11.06 | $11.06 | $11.01 | $11.01 | $10.77 | 1,200 |
| 2019-09-20 | $11.00 | $11.05 | $11.00 | $11.01 | $10.77 | 49,000 |
| 2019-09-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 7,175 |
| 2019-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 5,080 |
| 2019-09-17 | $10.86 | $10.86 | $10.85 | $10.85 | $10.62 | 1,000 |
| 2019-09-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 30,092 |
| 2019-09-13 | $10.95 | $10.95 | $10.85 | $10.85 | $10.62 | 15,816 |
| 2019-09-12 | $10.85 | $11.05 | $10.85 | $10.85 | $10.62 | 11,994 |
| 2019-09-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.53 | 4,674 |
| 2019-09-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 100 |
| 2019-09-09 | $10.80 | $10.90 | $10.80 | $10.80 | $10.57 | 7,906 |
| 2019-09-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 200 |
| 2019-09-05 | $10.73 | $10.73 | $10.66 | $10.66 | $10.43 | 2,000 |
| 2019-09-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 1,000 |
| 2019-09-03 | $10.80 | $10.80 | $10.66 | $10.80 | $10.57 | 2,250 |
| 2019-08-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2019-08-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 5,200 |
| 2019-08-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.53 | 0 |
| 2019-08-27 | $10.79 | $10.80 | $10.71 | $10.76 | $10.53 | 1,200 |
| 2019-08-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.50 | 0 |
| 2019-08-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.50 | 50 |
| 2019-08-22 | $10.72 | $10.75 | $10.71 | $10.73 | $10.50 | 5,988 |
| 2019-08-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.48 | 300 |
| 2019-08-20 | $10.75 | $10.75 | $10.73 | $10.75 | $10.52 | 5,500 |
| 2019-08-19 | $10.70 | $10.75 | $10.68 | $10.75 | $10.52 | 5,936 |
| 2019-08-15 | $10.62 | $10.70 | $10.62 | $10.70 | $10.47 | 1,610 |
| 2019-08-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 22 |
| 2019-08-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 1,000 |
| 2019-08-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 1,000 |
| 2019-08-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 1,000 |
| 2019-08-08 | $10.60 | $10.70 | $10.58 | $10.70 | $10.47 | 23,230 |
| 2019-08-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,000 |
| 2019-08-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 6,100 |
| 2019-08-05 | $10.57 | $10.60 | $10.57 | $10.60 | $10.37 | 4,894 |
| 2019-08-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.33 | 200 |
| 2019-08-01 | $10.60 | $10.60 | $10.57 | $10.57 | $10.34 | 2,500 |
| 2019-07-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.34 | 200 |
| 2019-07-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,000 |
| 2019-07-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,000 |
| 2019-07-26 | $10.62 | $10.62 | $10.57 | $10.57 | $10.34 | 1,126 |
| 2019-07-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 2,312 |
| 2019-07-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 40 |
| 2019-07-23 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 5,842 |
| 2019-07-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 1,224 |
| 2019-07-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.43 | 100 |
| 2019-07-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.44 | 384 |
| 2019-07-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.44 | 4,407 |
| 2019-07-16 | $10.62 | $10.71 | $10.62 | $10.66 | $10.43 | 3,914 |
| 2019-07-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2019-07-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 500 |
| 2019-07-11 | $10.66 | $10.67 | $10.65 | $10.65 | $10.42 | 47,419 |
| 2019-07-10 | $10.72 | $10.72 | $10.60 | $10.63 | $10.40 | 10,314 |
| 2019-07-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2019-07-08 | $10.62 | $10.70 | $10.62 | $10.70 | $10.47 | 10,457 |
| 2019-07-05 | $10.69 | $10.80 | $10.69 | $10.79 | $10.56 | 1,900 |
| 2019-07-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.39 | 1,000 |
| 2019-07-02 | $10.80 | $10.82 | $10.71 | $10.71 | $10.48 | 25,216 |
| 2019-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 1,740 |
| 2019-06-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.59 | 13,314 |
| 2019-06-27 | $10.86 | $10.86 | $10.80 | $10.80 | $10.57 | 12,356 |
| 2019-06-26 | $10.89 | $10.90 | $10.89 | $10.90 | $10.67 | 3,600 |
| 2019-06-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.59 | 0 |
| 2019-06-24 | $10.90 | $10.90 | $10.82 | $10.82 | $10.59 | 900 |
| 2019-06-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.69 | 17,910 |
| 2019-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.67 | 100 |
| 2019-06-18 | $11.14 | $11.14 | $10.80 | $10.80 | $10.57 | 5,216 |
| 2019-06-17 | $11.01 | $11.01 | $11.01 | $11.01 | $10.77 | 0 |
| 2019-06-14 | $11.00 | $11.01 | $11.00 | $11.01 | $10.77 | 2,140 |
| 2019-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 300 |
| 2019-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 0 |
| 2019-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 100 |
| 2019-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 1,000 |
| 2019-06-06 | $11.00 | $11.00 | $10.87 | $10.87 | $10.64 | 3,000 |
| 2019-06-05 | $10.91 | $10.91 | $10.86 | $10.86 | $10.63 | 2,400 |
| 2019-06-04 | $11.07 | $11.07 | $10.80 | $10.91 | $10.68 | 13,444 |
| 2019-06-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.83 | 100 |
| 2019-05-31 | $11.12 | $11.12 | $11.07 | $11.07 | $10.83 | 2,300 |
| 2019-05-30 | $11.22 | $11.22 | $11.20 | $11.20 | $10.96 | 4,974 |
| 2019-05-29 | $11.22 | $11.22 | $11.20 | $11.21 | $10.97 | 3,700 |
| 2019-05-28 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2019-05-24 | $11.25 | $11.25 | $11.17 | $11.21 | $10.97 | 900 |
| 2019-05-23 | $11.27 | $11.27 | $11.25 | $11.27 | $11.03 | 4,200 |
| 2019-05-22 | $11.57 | $11.57 | $11.26 | $11.26 | $11.02 | 20,183 |
| 2019-05-21 | $11.58 | $11.62 | $11.57 | $11.62 | $11.37 | 13,010 |
| 2019-05-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.42 | 10,400 |
| 2019-05-17 | $11.72 | $11.74 | $11.68 | $11.70 | $11.45 | 25,071 |
| 2019-05-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.51 | 0 |
| 2019-05-15 | $11.75 | $11.80 | $11.75 | $11.76 | $11.51 | 1,717 |
| 2019-05-14 | $11.73 | $11.73 | $11.73 | $11.73 | $11.48 | 0 |
| 2019-05-13 | $11.77 | $11.77 | $11.73 | $11.73 | $11.48 | 4,231 |
| 2019-05-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.52 | 6,613 |
| 2019-05-09 | $11.81 | $11.81 | $11.80 | $11.81 | $11.56 | 4,774 |
| 2019-05-08 | $11.83 | $11.83 | $11.81 | $11.81 | $11.56 | 400 |
| 2019-05-07 | $11.83 | $11.85 | $11.83 | $11.85 | $11.60 | 4,900 |
| 2019-05-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 9 |
| 2019-05-03 | $11.82 | $11.85 | $11.82 | $11.85 | $11.60 | 1,926 |
| 2019-05-02 | $11.85 | $11.85 | $11.81 | $11.81 | $11.56 | 500 |
| 2019-05-01 | $11.88 | $11.88 | $11.86 | $11.86 | $11.61 | 8,300 |
| 2019-04-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 12,900 |
| 2019-04-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 1,519 |
| 2019-04-26 | $11.87 | $11.90 | $11.87 | $11.90 | $11.65 | 1,600 |
| 2019-04-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 0 |
| 2019-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 0 |
| 2019-04-23 | $11.94 | $11.94 | $11.85 | $11.85 | $11.60 | 1,668 |
| 2019-04-22 | $11.90 | $11.90 | $11.77 | $11.78 | $11.53 | 1,300 |
| 2019-04-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 7,432 |
| 2019-04-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 24,296 |
| 2019-04-16 | $11.81 | $11.85 | $11.78 | $11.85 | $11.60 | 26,992 |
| 2019-04-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.59 | 700 |
| 2019-04-12 | $11.77 | $11.77 | $11.76 | $11.76 | $11.51 | 1,128 |
| 2019-04-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 636 |
| 2019-04-10 | $11.81 | $11.81 | $11.80 | $11.80 | $11.55 | 31,180 |
| 2019-04-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2019-04-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2019-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2019-04-04 | $11.81 | $11.83 | $11.80 | $11.80 | $11.55 | 14,600 |
| 2019-04-03 | $11.83 | $11.85 | $11.83 | $11.85 | $11.60 | 11,030 |
| 2019-04-02 | $11.85 | $11.85 | $11.81 | $11.85 | $11.60 | 19,768 |
| 2019-04-01 | $11.81 | $11.85 | $11.81 | $11.85 | $11.60 | 1,462 |
| 2019-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 708 |
| 2019-03-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.56 | 0 |
| 2019-03-27 | $11.70 | $11.81 | $11.70 | $11.81 | $11.56 | 10,913 |
| 2019-03-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.45 | 14,840 |
| 2019-03-25 | $12.00 | $12.00 | $11.70 | $11.70 | $11.45 | 800 |
| 2019-03-22 | $12.05 | $12.05 | $11.95 | $12.00 | $11.74 | 1,702 |
| 2019-03-21 | $12.02 | $12.15 | $12.00 | $12.15 | $11.89 | 4,448 |
| 2019-03-20 | $12.20 | $12.20 | $12.00 | $12.00 | $11.74 | 10,597 |
| 2019-03-19 | $12.23 | $12.23 | $12.23 | $12.23 | $11.96 | 500 |
| 2019-03-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 0 |
| 2019-03-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 95 |
| 2019-03-14 | $12.10 | $12.20 | $12.10 | $12.20 | $11.94 | 4,401 |
| 2019-03-13 | $12.10 | $12.15 | $12.10 | $12.15 | $11.89 | 1,350 |
| 2019-03-12 | $12.06 | $12.10 | $12.06 | $12.10 | $11.84 | 1,200 |
| 2019-03-11 | $12.07 | $12.08 | $12.06 | $12.06 | $11.80 | 4,400 |
| 2019-03-08 | $12.15 | $12.15 | $12.07 | $12.07 | $11.81 | 3,476 |
| 2019-03-07 | $12.40 | $12.40 | $12.25 | $12.25 | $11.99 | 3,124 |
| 2019-03-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.79 | 2,500 |
| 2019-03-05 | $11.90 | $12.05 | $11.90 | $12.05 | $11.79 | 12,856 |
| 2019-03-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2019-03-01 | $11.80 | $12.00 | $11.80 | $12.00 | $11.74 | 1,419 |
| 2019-02-28 | $11.72 | $11.75 | $11.72 | $11.75 | $11.50 | 3,000 |
| 2019-02-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 0 |
| 2019-02-26 | $11.65 | $11.80 | $11.65 | $11.80 | $11.55 | 200 |
| 2019-02-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.30 | 525 |
| 2019-02-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 461 |
| 2019-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 139 |
| 2019-02-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.30 | 0 |
| 2019-02-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.30 | 200 |
| 2019-02-15 | $11.50 | $11.60 | $11.40 | $11.58 | $11.33 | 17,565 |
| 2019-02-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2019-02-13 | $11.43 | $11.45 | $11.40 | $11.40 | $11.16 | 2,992 |
| 2019-02-12 | $11.45 | $11.45 | $11.40 | $11.40 | $11.16 | 1,609 |
| 2019-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2019-02-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2019-02-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 18,690 |
| 2019-02-06 | $11.30 | $11.40 | $11.30 | $11.40 | $11.16 | 1,653 |
| 2019-02-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.05 | 230 |
| 2019-02-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.05 | 100 |
| 2019-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.86 | 0 |
| 2019-01-31 | $11.12 | $11.12 | $11.10 | $11.10 | $10.86 | 17,161 |
| 2019-01-30 | $11.10 | $11.29 | $11.10 | $11.29 | $11.05 | 316 |
| 2019-01-29 | $11.05 | $11.10 | $11.05 | $11.05 | $10.81 | 18,035 |
| 2019-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 0 |
| 2019-01-25 | $10.95 | $11.00 | $10.95 | $11.00 | $10.76 | 11,400 |
| 2019-01-24 | $10.95 | $10.99 | $10.95 | $10.98 | $10.75 | 8,865 |
| 2019-01-23 | $11.00 | $11.05 | $10.95 | $11.00 | $10.76 | 22,340 |
| 2019-01-22 | $11.10 | $11.10 | $11.00 | $11.05 | $10.81 | 10,709 |
| 2019-01-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 0 |
| 2019-01-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 500 |
| 2019-01-16 | $11.30 | $11.30 | $11.00 | $11.10 | $10.86 | 3,850 |
| 2019-01-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 481 |
| 2019-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.25 | 0 |
| 2019-01-11 | $10.98 | $11.50 | $10.87 | $11.50 | $11.25 | 12,080 |
| 2019-01-10 | $10.52 | $10.75 | $10.52 | $10.75 | $10.52 | 4,022 |
| 2019-01-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 655 |
| 2019-01-08 | $10.50 | $10.50 | $10.45 | $10.45 | $10.23 | 800 |
| 2019-01-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 0 |
| 2019-01-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 0 |
| 2019-01-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 0 |
| 2019-01-02 | $10.50 | $10.57 | $10.40 | $10.40 | $10.18 | 58,290 |
| 2018-12-31 | $10.10 | $10.86 | $10.10 | $10.75 | $10.52 | 1,160 |
| 2018-12-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 500 |
| 2018-12-26 | $10.10 | $10.48 | $9.95 | $10.48 | $10.26 | 1,320 |
| 2018-12-24 | $10.42 | $10.42 | $10.15 | $10.15 | $9.93 | 15,130 |
| 2018-12-21 | $10.66 | $10.66 | $10.65 | $10.65 | $10.42 | 7,315 |
| 2018-12-20 | $11.10 | $11.12 | $10.31 | $10.99 | $10.76 | 29,100 |
| 2018-12-19 | $11.11 | $11.11 | $11.10 | $11.10 | $10.86 | 1,000 |
| 2018-12-18 | $12.00 | $12.00 | $11.05 | $11.70 | $11.45 | 5,800 |
| 2018-12-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 58 |
| 2018-12-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.55 | 364 |
| 2018-12-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.57 | 0 |
| 2018-12-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.57 | 0 |
| 2018-12-11 | $12.00 | $12.15 | $11.82 | $11.82 | $11.57 | 4,370 |
| 2018-12-10 | $12.02 | $12.02 | $12.02 | $12.02 | $11.76 | 3,242 |
| 2018-12-07 | $12.30 | $12.30 | $12.00 | $12.00 | $11.74 | 8,383 |
| 2018-12-06 | $12.50 | $12.55 | $12.35 | $12.35 | $12.09 | 9,420 |
| 2018-12-04 | $12.62 | $12.62 | $12.55 | $12.55 | $12.28 | 4,560 |
| 2018-12-03 | $12.67 | $12.75 | $12.65 | $12.65 | $12.38 | 7,271 |
| 2018-11-30 | $12.87 | $12.87 | $12.75 | $12.75 | $12.48 | 11,870 |
| 2018-11-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.58 | 0 |
| 2018-11-28 | $12.90 | $12.90 | $12.85 | $12.85 | $12.58 | 3,710 |
| 2018-11-27 | $12.95 | $12.95 | $12.85 | $12.90 | $12.62 | 9,170 |
| 2018-11-26 | $12.95 | $12.95 | $12.93 | $12.93 | $12.65 | 8,397 |
| 2018-11-23 | $12.91 | $12.91 | $12.91 | $12.91 | $12.63 | 600 |
| 2018-11-21 | $12.91 | $12.91 | $12.91 | $12.91 | $12.63 | 0 |
| 2018-11-20 | $12.91 | $12.91 | $12.91 | $12.91 | $12.63 | 0 |
| 2018-11-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.63 | 100 |
| 2018-11-16 | $12.95 | $12.95 | $12.89 | $12.90 | $12.62 | 2,400 |
| 2018-11-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.63 | 473 |
| 2018-11-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 0 |
| 2018-11-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 0 |
| 2018-11-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 300 |
| 2018-11-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 0 |
| 2018-11-08 | $12.94 | $12.95 | $12.94 | $12.95 | $12.67 | 300 |
| 2018-11-07 | $13.00 | $13.00 | $12.91 | $12.91 | $12.63 | 1,387 |
| 2018-11-06 | $12.80 | $13.00 | $12.80 | $13.00 | $12.72 | 800 |
| 2018-11-05 | $13.00 | $13.00 | $12.55 | $12.55 | $12.28 | 5,882 |
| 2018-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 5,450 |
| 2018-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 100 |
| 2018-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 2,100 |
| 2018-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 0 |
| 2018-10-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 7,120 |
| 2018-10-26 | $12.97 | $12.97 | $12.97 | $12.97 | $12.69 | 100 |
| 2018-10-25 | $13.01 | $13.01 | $12.97 | $13.00 | $12.72 | 3,400 |
| 2018-10-24 | $13.05 | $13.05 | $13.02 | $13.02 | $12.74 | 3,309 |
| 2018-10-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 2,000 |
| 2018-10-22 | $13.10 | $13.20 | $13.10 | $13.10 | $12.82 | 2,540 |
| 2018-10-19 | $13.27 | $13.27 | $13.27 | $13.27 | $12.99 | 0 |
| 2018-10-18 | $13.10 | $13.35 | $13.05 | $13.27 | $12.99 | 17,500 |
| 2018-10-17 | $13.25 | $13.25 | $13.10 | $13.10 | $12.82 | 4,500 |
| 2018-10-16 | $13.12 | $13.12 | $13.12 | $13.12 | $12.84 | 0 |
| 2018-10-15 | $13.12 | $13.12 | $13.12 | $13.12 | $12.84 | 0 |
| 2018-10-12 | $13.12 | $13.12 | $13.12 | $13.12 | $12.84 | 1,000 |
| 2018-10-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 0 |
| 2018-10-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 2,500 |
| 2018-10-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 0 |
| 2018-10-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 0 |
| 2018-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 0 |
| 2018-10-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 2,000 |
| 2018-10-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 0 |
| 2018-10-02 | $13.14 | $13.14 | $13.10 | $13.10 | $12.82 | 1,200 |
| 2018-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.87 | 1,200 |
| 2018-09-28 | $13.15 | $13.30 | $13.15 | $13.30 | $13.02 | 7,300 |
| 2018-09-27 | $13.15 | $13.20 | $13.15 | $13.20 | $12.92 | 1,800 |
| 2018-09-26 | $13.02 | $13.15 | $13.02 | $13.15 | $12.87 | 4,700 |
| 2018-09-25 | $13.24 | $13.24 | $13.02 | $13.20 | $12.92 | 10,700 |
| 2018-09-24 | $13.24 | $13.24 | $13.20 | $13.20 | $12.92 | 3,700 |
| 2018-09-21 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 1,500 |
| 2018-09-20 | $13.03 | $13.03 | $13.03 | $13.03 | $12.75 | 0 |
| 2018-09-19 | $13.10 | $13.17 | $13.01 | $13.03 | $12.75 | 4,329 |
| 2018-09-18 | $13.20 | $13.20 | $13.01 | $13.01 | $12.73 | 1,500 |
| 2018-09-17 | $13.21 | $13.21 | $13.20 | $13.20 | $12.92 | 2,000 |
| 2018-09-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 5,173 |
| 2018-09-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 3,000 |
| 2018-09-12 | $13.20 | $13.30 | $13.20 | $13.30 | $13.02 | 11,100 |
| 2018-09-11 | $13.25 | $13.25 | $13.20 | $13.20 | $12.92 | 419 |
| 2018-09-10 | $13.15 | $13.25 | $13.15 | $13.25 | $12.97 | 2,800 |
| 2018-09-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.87 | 0 |
| 2018-09-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.87 | 0 |
| 2018-09-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.87 | 1,000 |
| 2018-09-04 | $13.15 | $13.20 | $13.15 | $13.20 | $12.92 | 2,737 |
| 2018-08-31 | $13.25 | $13.25 | $13.20 | $13.20 | $12.92 | 14,820 |
| 2018-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 6,900 |
| 2018-08-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 0 |
| 2018-08-28 | $13.25 | $13.40 | $13.25 | $13.40 | $13.11 | 10,750 |
| 2018-08-27 | $13.55 | $13.55 | $13.40 | $13.40 | $13.11 | 400 |
| 2018-08-24 | $13.35 | $13.45 | $13.35 | $13.45 | $13.16 | 4,000 |
| 2018-08-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 2,500 |
| 2018-08-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 0 |
| 2018-08-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 2,000 |
| 2018-08-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.21 | 149 |
| 2018-08-17 | $13.40 | $13.59 | $13.40 | $13.59 | $13.30 | 8,000 |
| 2018-08-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 0 |
| 2018-08-15 | $13.30 | $13.30 | $13.25 | $13.25 | $12.97 | 21,374 |
| 2018-08-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 0 |
| 2018-08-13 | $13.30 | $13.40 | $13.30 | $13.30 | $13.02 | 3,246 |
| 2018-08-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 209 |
| 2018-08-09 | $13.35 | $13.40 | $13.35 | $13.40 | $13.11 | 3,361 |
| 2018-08-08 | $13.30 | $13.30 | $13.25 | $13.25 | $12.97 | 7,153 |
| 2018-08-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 1,000 |
| 2018-08-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 136 |
| 2018-08-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 0 |
| 2018-08-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 50 |
| 2018-08-01 | $13.20 | $13.30 | $13.20 | $13.30 | $13.02 | 10,570 |
| 2018-07-31 | $13.25 | $13.25 | $13.10 | $13.15 | $12.87 | 20,250 |
| 2018-07-30 | $13.30 | $13.35 | $13.25 | $13.35 | $13.06 | 1,038 |
| 2018-07-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 450 |
| 2018-07-26 | $13.32 | $13.32 | $13.32 | $13.32 | $13.04 | 11,100 |
| 2018-07-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 0 |
| 2018-07-24 | $13.25 | $13.40 | $13.25 | $13.40 | $13.11 | 8,000 |
| 2018-07-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 200 |
| 2018-07-20 | $13.25 | $13.40 | $13.25 | $13.25 | $12.97 | 30,744 |
| 2018-07-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 0 |
| 2018-07-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 0 |
| 2018-07-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 0 |
| 2018-07-16 | $13.40 | $13.40 | $13.35 | $13.35 | $13.06 | 2,703 |
| 2018-07-13 | $13.30 | $13.40 | $13.30 | $13.40 | $13.11 | 5,400 |
| 2018-07-12 | $13.30 | $13.40 | $13.20 | $13.20 | $12.92 | 7,896 |
| 2018-07-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 0 |
| 2018-07-10 | $13.45 | $13.45 | $13.40 | $13.40 | $13.11 | 1,828 |
| 2018-07-09 | $13.50 | $13.50 | $13.45 | $13.45 | $13.16 | 5,742 |
| 2018-07-06 | $13.54 | $13.54 | $13.45 | $13.45 | $13.16 | 1,400 |
| 2018-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.21 | 7 |
| 2018-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.21 | 0 |
| 2018-07-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.21 | 18,500 |
| 2018-06-29 | $13.49 | $13.50 | $13.49 | $13.50 | $13.21 | 10,032 |
| 2018-06-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.20 | 1,000 |
| 2018-06-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.20 | 400 |
| 2018-06-26 | $13.45 | $13.45 | $13.45 | $13.45 | $13.16 | 4,626 |
| 2018-06-25 | $13.40 | $13.40 | $13.35 | $13.40 | $13.11 | 2,050 |
| 2018-06-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 1,000 |
| 2018-06-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 0 |
| 2018-06-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 200 |
| 2018-06-19 | $13.10 | $13.50 | $13.10 | $13.50 | $13.21 | 915 |
| 2018-06-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.82 | 2,026 |
| 2018-06-15 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 4,022 |
| 2018-06-14 | $13.00 | $13.20 | $13.00 | $13.20 | $12.92 | 11,660 |
| 2018-06-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 286 |
| 2018-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 9,200 |
| 2018-06-11 | $13.05 | $13.20 | $13.05 | $13.20 | $12.92 | 1,122 |
| 2018-06-08 | $13.10 | $13.20 | $13.05 | $13.20 | $12.92 | 1,414 |
| 2018-06-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.02 | 731 |
| 2018-06-06 | $13.30 | $13.30 | $13.05 | $13.05 | $12.77 | 2,074 |
| 2018-06-05 | $13.50 | $13.50 | $13.30 | $13.30 | $13.02 | 2,158 |
| 2018-06-04 | $13.50 | $13.50 | $13.25 | $13.25 | $12.97 | 704 |
| 2018-06-01 | $13.20 | $13.60 | $13.20 | $13.50 | $13.21 | 36,332 |
| 2018-05-31 | $12.90 | $12.95 | $12.85 | $12.95 | $12.67 | 67,175 |
| 2018-05-30 | $13.00 | $13.00 | $12.85 | $12.85 | $12.58 | 6,979 |
| 2018-05-29 | $12.95 | $13.00 | $12.95 | $13.00 | $12.72 | 2,574 |
| 2018-05-25 | $13.05 | $13.05 | $13.00 | $13.00 | $12.72 | 21,917 |
| 2018-05-24 | $12.95 | $13.10 | $12.95 | $13.10 | $12.82 | 33,860 |
| 2018-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 4,854 |
| 2018-05-22 | $13.00 | $13.00 | $12.80 | $12.80 | $12.53 | 5,800 |
| 2018-05-21 | $12.90 | $13.00 | $12.80 | $12.80 | $12.53 | 1,891 |
| 2018-05-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 251 |
| 2018-05-17 | $12.89 | $13.00 | $12.80 | $12.80 | $12.53 | 3,482 |
| 2018-05-16 | $12.89 | $12.89 | $12.89 | $12.89 | $12.61 | 603 |
| 2018-05-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 25,274 |
| 2018-05-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 22 |
| 2018-05-11 | $12.70 | $13.00 | $12.70 | $13.00 | $12.72 | 1,486 |
| 2018-05-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.43 | 172 |
| 2018-05-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.26 | 0 |
| 2018-05-08 | $12.60 | $12.60 | $12.50 | $12.53 | $12.26 | 1,912 |
| 2018-05-07 | $12.51 | $12.60 | $12.51 | $12.60 | $12.33 | 510 |
| 2018-05-04 | $12.50 | $12.52 | $12.50 | $12.52 | $12.25 | 541 |
| 2018-05-03 | $12.45 | $12.50 | $12.45 | $12.50 | $12.23 | 315 |
| 2018-05-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.14 | 100 |
| 2018-05-01 | $12.25 | $12.25 | $12.20 | $12.20 | $11.94 | 4,000 |
| 2018-04-30 | $12.24 | $12.35 | $12.24 | $12.35 | $12.09 | 384 |
| 2018-04-27 | $12.15 | $12.24 | $12.15 | $12.24 | $11.98 | 1,000 |
| 2018-04-26 | $12.05 | $12.10 | $12.05 | $12.10 | $11.84 | 1,045 |
| 2018-04-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2018-04-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 3,200 |
| 2018-04-23 | $12.05 | $12.05 | $12.00 | $12.05 | $11.79 | 17,838 |
| 2018-04-20 | $12.00 | $12.05 | $11.95 | $12.05 | $11.79 | 5,700 |
| 2018-04-19 | $12.02 | $12.05 | $12.00 | $12.00 | $11.74 | 3,005 |
| 2018-04-18 | $11.99 | $11.99 | $11.95 | $11.95 | $11.69 | 6,462 |
| 2018-04-17 | $12.00 | $12.00 | $11.85 | $11.98 | $11.72 | 11,204 |
| 2018-04-16 | $12.10 | $12.10 | $11.95 | $11.95 | $11.69 | 2,500 |
| 2018-04-13 | $12.20 | $12.20 | $11.80 | $11.80 | $11.55 | 17,532 |
| 2018-04-12 | $12.30 | $12.30 | $12.20 | $12.20 | $11.94 | 2,304 |
| 2018-04-11 | $12.49 | $12.60 | $12.20 | $12.25 | $11.99 | 15,834 |
| 2018-04-10 | $12.25 | $12.45 | $12.25 | $12.45 | $12.18 | 18,825 |
| 2018-04-09 | $12.25 | $12.25 | $12.15 | $12.15 | $11.89 | 19,062 |
| 2018-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.53 | 0 |
| 2018-04-05 | $12.15 | $12.80 | $12.15 | $12.80 | $12.53 | 1,700 |
| 2018-04-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.84 | 0 |
| 2018-04-03 | $12.00 | $12.10 | $11.95 | $12.10 | $11.84 | 14,809 |
| 2018-04-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 5,000 |
| 2018-03-29 | $12.00 | $12.05 | $12.00 | $12.00 | $11.74 | 24,358 |
| 2018-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2018-03-27 | $12.05 | $12.05 | $12.00 | $12.00 | $11.74 | 15,600 |
| 2018-03-26 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 0 |
| 2018-03-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 2,500 |
| 2018-03-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.22 | 1,200 |
| 2018-03-21 | $12.45 | $12.50 | $12.25 | $12.25 | $11.99 | 3,750 |
| 2018-03-20 | $12.10 | $12.50 | $12.10 | $12.50 | $12.23 | 2,516 |
| 2018-03-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.79 | 201 |
| 2018-03-16 | $11.86 | $12.05 | $11.85 | $12.00 | $11.74 | 8,158 |
| 2018-03-15 | $11.85 | $11.90 | $11.76 | $11.76 | $11.51 | 2,507 |
| 2018-03-14 | $11.50 | $11.85 | $11.50 | $11.85 | $11.60 | 2,200 |
| 2018-03-13 | $11.30 | $11.45 | $11.30 | $11.45 | $11.21 | 2,600 |
| 2018-03-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 3,000 |
| 2018-03-09 | $11.20 | $11.25 | $11.15 | $11.25 | $11.01 | 3,350 |
| 2018-03-08 | $11.15 | $11.15 | $11.10 | $11.15 | $10.91 | 7,248 |
| 2018-03-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.86 | 552 |
| 2018-03-06 | $11.00 | $11.10 | $11.00 | $11.05 | $10.81 | 1,414 |
| 2018-03-05 | $11.00 | $11.05 | $10.95 | $11.00 | $10.76 | 4,956 |
| 2018-03-02 | $11.05 | $11.10 | $11.05 | $11.10 | $10.86 | 3,500 |
| 2018-03-01 | $11.10 | $11.10 | $11.00 | $11.05 | $10.81 | 4,537 |
| 2018-02-28 | $11.05 | $11.10 | $11.00 | $11.10 | $10.86 | 2,700 |
| 2018-02-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 500 |
| 2018-02-26 | $11.00 | $11.10 | $11.00 | $11.10 | $10.86 | 3,146 |
| 2018-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 0 |
| 2018-02-22 | $11.00 | $11.15 | $11.00 | $11.00 | $10.76 | 3,737 |
| 2018-02-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 4,100 |
| 2018-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2018-02-16 | $11.05 | $11.20 | $11.05 | $11.20 | $10.96 | 1,631 |
| 2018-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 1,100 |
| 2018-02-14 | $11.05 | $11.05 | $11.00 | $11.00 | $10.76 | 2,500 |
| 2018-02-13 | $11.20 | $11.20 | $11.10 | $11.11 | $10.87 | 5,431 |
| 2018-02-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 0 |
| 2018-02-09 | $11.00 | $11.05 | $11.00 | $11.05 | $10.81 | 939 |
| 2018-02-08 | $11.00 | $11.03 | $10.96 | $10.96 | $10.73 | 9,332 |
| 2018-02-07 | $11.03 | $11.03 | $11.03 | $11.03 | $10.79 | 3,655 |
| 2018-02-06 | $11.00 | $11.05 | $11.00 | $11.00 | $10.76 | 25,343 |
| 2018-02-05 | $11.10 | $11.10 | $11.00 | $11.00 | $10.76 | 11,223 |
| 2018-02-02 | $11.03 | $11.05 | $11.00 | $11.05 | $10.81 | 8,700 |
| 2018-02-01 | $11.00 | $11.10 | $11.00 | $11.10 | $10.86 | 10,500 |
| 2018-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 1,000 |
| 2018-01-30 | $11.05 | $11.05 | $11.00 | $11.04 | $10.80 | 9,597 |
| 2018-01-29 | $11.05 | $11.10 | $11.05 | $11.05 | $10.81 | 16,518 |
| 2018-01-26 | $11.00 | $11.20 | $11.00 | $11.10 | $10.86 | 29,954 |
| 2018-01-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.81 | 500 |
| 2018-01-24 | $11.05 | $11.05 | $11.00 | $11.05 | $10.81 | 6,625 |
| 2018-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 2,400 |
| 2018-01-22 | $11.00 | $11.05 | $10.95 | $11.05 | $10.81 | 12,428 |
| 2018-01-19 | $11.00 | $11.05 | $11.00 | $11.05 | $10.81 | 1,519 |
| 2018-01-18 | $11.05 | $11.05 | $11.00 | $11.05 | $10.81 | 6,019 |
| 2018-01-17 | $11.00 | $11.05 | $11.00 | $11.00 | $10.76 | 15,562 |
| 2018-01-16 | $10.95 | $11.00 | $10.95 | $11.00 | $10.76 | 1,869 |
| 2018-01-12 | $10.90 | $10.95 | $10.90 | $10.95 | $10.72 | 1,750 |
| 2018-01-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.72 | 1,516 |
| 2018-01-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 1,250 |
| 2018-01-09 | $11.00 | $11.00 | $10.88 | $10.88 | $10.65 | 1,640 |
| 2018-01-08 | $10.90 | $11.00 | $10.90 | $11.00 | $10.76 | 12,243 |
| 2018-01-05 | $10.92 | $10.95 | $10.90 | $10.95 | $10.72 | 2,821 |
| 2018-01-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.65 | 500 |
| 2018-01-03 | $11.00 | $11.00 | $10.92 | $10.92 | $10.69 | 8,246 |
| 2018-01-02 | $11.07 | $11.07 | $11.00 | $11.00 | $10.76 | 7,842 |
| 2017-12-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.83 | 12,081 |
| 2017-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.86 | 5,149 |
| 2017-12-27 | $11.14 | $11.14 | $11.10 | $11.10 | $10.86 | 9,186 |
| 2017-12-26 | $11.15 | $11.15 | $11.10 | $11.10 | $10.86 | 5,075 |
| 2017-12-22 | $11.18 | $11.20 | $11.15 | $11.18 | $10.94 | 3,820 |
| 2017-12-21 | $11.15 | $11.20 | $11.15 | $11.18 | $10.94 | 3,666 |
| 2017-12-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.91 | 1,731 |
| 2017-12-19 | $11.15 | $11.15 | $11.12 | $11.15 | $10.91 | 1,630 |
| 2017-12-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2017-12-15 | $11.20 | $11.25 | $11.20 | $11.20 | $10.96 | 4,961 |
| 2017-12-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 1,358 |
| 2017-12-13 | $11.20 | $11.20 | $11.15 | $11.20 | $10.96 | 2,715 |
| 2017-12-12 | $11.15 | $11.15 | $11.15 | $11.15 | $10.91 | 0 |
| 2017-12-11 | $11.15 | $11.15 | $11.15 | $11.15 | $10.91 | 1,020 |
| 2017-12-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 0 |
| 2017-12-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 0 |
| 2017-12-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 100 |
| 2017-12-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 7,100 |
| 2017-12-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2017-12-01 | $11.20 | $11.33 | $11.20 | $11.20 | $10.96 | 2,331 |
| 2017-11-30 | $11.20 | $11.20 | $11.17 | $11.20 | $10.96 | 23,970 |
| 2017-11-29 | $11.34 | $11.39 | $11.20 | $11.20 | $10.96 | 8,185 |
| 2017-11-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.06 | 0 |
| 2017-11-27 | $11.35 | $11.39 | $11.30 | $11.30 | $11.06 | 3,199 |
| 2017-11-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2017-11-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 1,050 |
| 2017-11-21 | $11.42 | $11.55 | $11.35 | $11.35 | $11.11 | 8,100 |
| 2017-11-20 | $11.40 | $11.42 | $11.40 | $11.42 | $11.18 | 950 |
| 2017-11-17 | $11.42 | $11.55 | $11.40 | $11.40 | $11.16 | 1,800 |
| 2017-11-16 | $11.35 | $11.42 | $11.35 | $11.42 | $11.18 | 1,900 |
| 2017-11-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.13 | 15,619 |
| 2017-11-14 | $11.45 | $11.45 | $11.40 | $11.45 | $11.21 | 6,900 |
| 2017-11-13 | $11.50 | $11.51 | $11.50 | $11.51 | $11.26 | 2,300 |
| 2017-11-10 | $11.55 | $11.60 | $11.50 | $11.50 | $11.25 | 37,900 |
| 2017-11-09 | $11.80 | $11.80 | $11.55 | $11.55 | $11.30 | 1,559 |
| 2017-11-08 | $11.70 | $11.84 | $11.60 | $11.60 | $11.35 | 3,676 |
| 2017-11-07 | $11.90 | $12.50 | $11.60 | $11.67 | $11.42 | 20,421 |
| 2017-11-06 | $11.55 | $11.75 | $11.55 | $11.59 | $11.34 | 3,200 |
| 2017-11-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.35 | 1,700 |
| 2017-11-02 | $11.75 | $11.75 | $11.60 | $11.60 | $11.35 | 2,000 |
| 2017-11-01 | $11.50 | $11.70 | $11.50 | $11.50 | $11.25 | 2,800 |
| 2017-10-31 | $11.45 | $11.45 | $11.45 | $11.45 | $11.21 | 2,475 |
| 2017-10-30 | $11.45 | $11.45 | $11.30 | $11.30 | $11.06 | 2,800 |
| 2017-10-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.96 | 0 |
| 2017-10-26 | $11.25 | $11.45 | $11.20 | $11.20 | $10.96 | 6,700 |
| 2017-10-25 | $10.90 | $11.30 | $10.90 | $11.30 | $11.06 | 3,100 |
| 2017-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 3,600 |
| 2017-10-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 0 |
| 2017-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 436 |
| 2017-10-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 830 |
| 2017-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.72 | 36 |
| 2017-10-17 | $10.87 | $10.95 | $10.87 | $10.95 | $10.72 | 1,900 |
| 2017-10-16 | $10.70 | $10.85 | $10.70 | $10.85 | $10.62 | 1,900 |
| 2017-10-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.42 | 500 |
| 2017-10-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 0 |
| 2017-10-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 0 |
| 2017-10-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 2,661 |
| 2017-10-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,015 |
| 2017-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 0 |
| 2017-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,100 |
| 2017-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 600 |
| 2017-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-09-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-09-27 | $10.50 | $10.60 | $10.50 | $10.50 | $10.28 | 2,921 |
| 2017-09-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-09-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2017-09-22 | $10.40 | $10.50 | $10.40 | $10.50 | $10.28 | 400 |
| 2017-09-21 | $10.35 | $10.37 | $10.30 | $10.30 | $10.08 | 1,515 |
| 2017-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 70 |
| 2017-09-19 | $10.30 | $10.35 | $10.30 | $10.35 | $10.13 | 500 |
| 2017-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 6,750 |
| 2017-09-15 | $10.25 | $10.25 | $10.20 | $10.20 | $9.98 | 2,643 |
| 2017-09-14 | $10.20 | $10.25 | $10.20 | $10.25 | $10.03 | 8,250 |
| 2017-09-13 | $10.20 | $10.25 | $10.20 | $10.20 | $9.98 | 8,250 |
| 2017-09-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.93 | 1,954 |
| 2017-09-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 121 |
| 2017-09-08 | $10.20 | $10.25 | $10.20 | $10.24 | $10.02 | 26,286 |
| 2017-09-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.08 | 2,673 |
| 2017-09-06 | $10.14 | $10.30 | $10.14 | $10.30 | $10.08 | 809 |
| 2017-09-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 1,000 |
| 2017-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 6,464 |
| 2017-08-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 4,154 |
| 2017-08-28 | $10.10 | $10.10 | $10.05 | $10.10 | $9.88 | 27,353 |
| 2017-08-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 1,212 |
| 2017-08-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 3,500 |
| 2017-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-08-22 | $10.30 | $10.30 | $10.05 | $10.10 | $9.88 | 5,064 |
| 2017-08-21 | $10.30 | $10.30 | $10.15 | $10.15 | $9.93 | 459 |
| 2017-08-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.93 | 0 |
| 2017-08-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.93 | 0 |
| 2017-08-16 | $10.05 | $10.30 | $10.05 | $10.15 | $9.93 | 3,404 |
| 2017-08-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-08-14 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 500 |
| 2017-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-08-09 | $10.10 | $10.10 | $10.05 | $10.05 | $9.84 | 1,000 |
| 2017-08-08 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 605 |
| 2017-08-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-08-03 | $10.25 | $10.25 | $10.05 | $10.05 | $9.84 | 1,500 |
| 2017-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 0 |
| 2017-08-01 | $10.40 | $10.40 | $10.10 | $10.25 | $10.03 | 8,174 |
| 2017-07-31 | $10.20 | $10.40 | $10.20 | $10.40 | $10.18 | 5,532 |
| 2017-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 11,500 |
| 2017-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 1,024 |
| 2017-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 1,500 |
| 2017-07-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-07-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 4,914 |
| 2017-07-21 | $10.10 | $10.10 | $10.05 | $10.05 | $9.84 | 19,000 |
| 2017-07-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 100 |
| 2017-07-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 2,930 |
| 2017-07-18 | $9.95 | $9.95 | $9.80 | $9.80 | $9.59 | 24,600 |
| 2017-07-17 | $10.00 | $10.01 | $9.95 | $10.01 | $9.79 | 12,096 |
| 2017-07-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.78 | 300 |
| 2017-07-12 | $9.95 | $10.10 | $9.90 | $9.90 | $9.69 | 8,606 |
| 2017-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-07-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 60 |
| 2017-07-07 | $9.95 | $9.99 | $9.95 | $9.95 | $9.74 | 329 |
| 2017-07-06 | $10.00 | $10.00 | $9.85 | $9.90 | $9.69 | 6,362 |
| 2017-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 2,200 |
| 2017-07-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 0 |
| 2017-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 0 |
| 2017-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 10 |
| 2017-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 150 |
| 2017-06-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 0 |
| 2017-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 0 |
| 2017-06-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 0 |
| 2017-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 0 |
| 2017-06-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.08 | 200 |
| 2017-06-14 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 140 |
| 2017-06-13 | $10.05 | $10.10 | $10.00 | $10.10 | $9.88 | 5,500 |
| 2017-06-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 727 |
| 2017-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 10,379 |
| 2017-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 1,000 |
| 2017-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-06-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-06-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 6,000 |
| 2017-06-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-06-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 791 |
| 2017-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 410 |
| 2017-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 0 |
| 2017-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 0 |
| 2017-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 1,280 |
| 2017-05-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-05-23 | $10.05 | $10.10 | $10.05 | $10.10 | $9.88 | 890 |
| 2017-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 0 |
| 2017-05-19 | $10.00 | $10.10 | $10.00 | $10.00 | $9.79 | 34,118 |
| 2017-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 2,128 |
| 2017-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 570 |
| 2017-05-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 10 |
| 2017-05-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-05-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-05-11 | $10.05 | $10.10 | $9.95 | $10.05 | $9.84 | 13,200 |
| 2017-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 3,100 |
| 2017-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 1,000 |
| 2017-05-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2017-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 50 |
| 2017-05-04 | $9.90 | $9.90 | $9.80 | $9.80 | $9.59 | 825 |
| 2017-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-05-02 | $9.98 | $9.98 | $9.95 | $9.95 | $9.74 | 750 |
| 2017-05-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2017-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 125 |
| 2017-04-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-04-26 | $10.00 | $10.05 | $10.00 | $10.05 | $9.84 | 990 |
| 2017-04-25 | $10.00 | $10.00 | $9.95 | $9.95 | $9.74 | 3,690 |
| 2017-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 300 |
| 2017-04-21 | $10.01 | $10.01 | $9.95 | $9.95 | $9.74 | 3,800 |
| 2017-04-20 | $10.10 | $10.20 | $10.10 | $10.10 | $9.88 | 1,524 |
| 2017-04-19 | $10.10 | $10.10 | $9.90 | $10.00 | $9.79 | 20,500 |
| 2017-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 1,000 |
| 2017-04-17 | $10.05 | $10.05 | $10.00 | $10.05 | $9.84 | 3,040 |
| 2017-04-13 | $10.10 | $10.10 | $10.05 | $10.05 | $9.84 | 815 |
| 2017-04-12 | $10.05 | $10.15 | $10.05 | $10.11 | $9.89 | 3,952 |
| 2017-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 72 |
| 2017-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 153 |
| 2017-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
| 2017-04-05 | $10.10 | $10.10 | $10.05 | $10.10 | $9.88 | 2,321 |
| 2017-04-04 | $10.00 | $10.10 | $10.00 | $10.10 | $9.88 | 5,785 |
| 2017-04-03 | $10.00 | $10.20 | $10.00 | $10.10 | $9.88 | 9,000 |
| 2017-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 600 |
| 2017-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-03-29 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.84 | 0 |
| 2017-03-27 | $10.00 | $10.05 | $10.00 | $10.05 | $9.84 | 1,000 |
| 2017-03-24 | $9.73 | $9.83 | $9.55 | $9.83 | $9.62 | 8,100 |
| 2017-03-23 | $9.55 | $9.90 | $9.37 | $9.90 | $9.69 | 25,700 |
| 2017-03-22 | $9.60 | $9.60 | $9.31 | $9.31 | $9.11 | 2,000 |
| 2017-03-21 | $9.75 | $9.75 | $9.50 | $9.50 | $9.30 | 3,100 |
| 2017-03-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 200 |
| 2017-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.69 | 200 |
| 2017-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.64 | 0 |
| 2017-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.64 | 1,000 |
| 2017-03-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.44 | 0 |
| 2017-03-13 | $9.85 | $9.85 | $9.65 | $9.65 | $9.44 | 1,300 |
| 2017-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.64 | 400 |
| 2017-03-09 | $9.75 | $9.95 | $9.75 | $9.95 | $9.74 | 2,400 |
| 2017-03-08 | $9.50 | $9.75 | $9.50 | $9.75 | $9.54 | 11,300 |
| 2017-03-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.25 | 0 |
| 2017-03-06 | $9.45 | $9.53 | $9.35 | $9.45 | $9.25 | 19,400 |
| 2017-03-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.30 | 1,400 |
| 2017-03-02 | $9.74 | $9.74 | $9.55 | $9.55 | $9.35 | 1,000 |
| 2017-03-01 | $9.80 | $9.80 | $9.75 | $9.75 | $9.54 | 2,500 |
| 2017-02-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.54 | 1,000 |
| 2017-02-27 | $9.95 | $9.95 | $9.75 | $9.75 | $9.54 | 4,000 |
| 2017-02-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.70 | 800 |
| 2017-02-23 | $10.00 | $10.00 | $9.94 | $9.94 | $9.73 | 1,000 |
| 2017-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 1,000 |
| 2017-02-21 | $10.20 | $10.20 | $10.05 | $10.05 | $9.84 | 3,600 |
| 2017-02-17 | $10.25 | $10.25 | $10.00 | $10.00 | $9.79 | 7,400 |
| 2017-02-16 | $10.35 | $10.35 | $10.25 | $10.25 | $10.03 | 5,500 |
| 2017-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 0 |
| 2017-02-14 | $10.25 | $10.35 | $10.25 | $10.25 | $10.03 | 500 |
| 2017-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 2,400 |
| 2017-02-10 | $10.30 | $10.30 | $10.25 | $10.25 | $10.03 | 1,900 |
| 2017-02-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 300 |
| 2017-02-08 | $10.39 | $10.39 | $10.32 | $10.32 | $10.10 | 2,400 |
| 2017-02-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 0 |
| 2017-02-06 | $10.28 | $10.35 | $10.28 | $10.35 | $10.13 | 3,000 |
| 2017-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.05 | 0 |
| 2017-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.05 | 0 |
| 2017-02-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.05 | 0 |
| 2017-01-31 | $10.44 | $10.44 | $10.27 | $10.27 | $10.05 | 1,101 |
| 2017-01-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.07 | 1,212 |
| 2017-01-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 25 |
| 2017-01-25 | $10.30 | $10.40 | $10.30 | $10.40 | $10.18 | 13,000 |
| 2017-01-24 | $10.40 | $10.45 | $10.26 | $10.26 | $10.04 | 16,913 |
| 2017-01-23 | $10.40 | $10.40 | $10.10 | $10.10 | $9.88 | 10,201 |
| 2017-01-20 | $10.06 | $10.06 | $10.06 | $10.06 | $9.85 | 1 |
| 2017-01-19 | $10.06 | $10.06 | $10.06 | $10.06 | $9.85 | 2,315 |
| 2017-01-18 | $10.06 | $10.06 | $10.05 | $10.05 | $9.84 | 1,050 |
| 2017-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 200 |
| 2017-01-12 | $10.26 | $10.30 | $10.01 | $10.05 | $9.84 | 9,960 |
| 2017-01-10 | $10.50 | $10.50 | $10.49 | $10.50 | $10.28 | 5,016 |
| 2017-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 450 |
| 2017-01-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 1,000 |
| 2016-12-30 | $11.60 | $11.62 | $10.50 | $10.50 | $10.28 | 800 |
| 2016-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.35 | 287 |
| 2016-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 93 |
| 2016-12-20 | $10.50 | $12.00 | $10.50 | $11.00 | $10.76 | 1,144 |
| 2016-12-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 100 |
| 2016-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.76 | 301 |
| 2016-12-15 | $10.40 | $10.40 | $10.00 | $10.00 | $9.79 | 4,085 |
| 2016-12-14 | $10.00 | $10.40 | $10.00 | $10.40 | $10.18 | 1,623 |
| 2016-12-12 | $9.50 | $10.00 | $9.50 | $10.00 | $9.79 | 1,122 |
| 2016-12-08 | $9.45 | $9.45 | $9.35 | $9.35 | $9.15 | 700 |
| 2016-12-07 | $9.12 | $9.50 | $9.12 | $9.50 | $9.30 | 1,300 |
| 2016-12-05 | $9.00 | $9.10 | $9.00 | $9.10 | $8.91 | 200 |
| 2016-12-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.71 | 350 |
| 2016-12-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 17 |
| 2016-10-27 | $8.00 | $8.00 | $7.95 | $7.95 | $7.78 | 1,087 |
| 2016-10-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63 | 75,000 |
| 2016-10-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 500 |
| 2016-10-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 500 |
| 2016-10-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 500 |
| 2016-10-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 2,000 |
| 2016-10-18 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 1,400 |
| 2016-10-11 | $8.08 | $8.08 | $8.08 | $8.08 | $7.91 | 400 |
| 2016-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 350 |
| 2016-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 200 |
| 2016-09-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 30 |
| 2016-09-16 | $7.90 | $7.90 | $7.75 | $7.75 | $7.58 | 2,632 |
| 2016-09-13 | $7.75 | $8.00 | $7.75 | $7.98 | $7.81 | 11,108 |
| 2016-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 300 |
| 2016-09-09 | $7.65 | $7.66 | $7.65 | $7.66 | $7.50 | 4,300 |
| 2016-09-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 500 |
| 2016-09-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.49 | 100 |
| 2016-09-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 150 |
| 2016-09-02 | $7.55 | $7.75 | $7.55 | $7.75 | $7.58 | 12,520 |
| 2016-08-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.12 | 2,500 |
| 2016-08-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 6,500 |
| 2016-08-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | 100 |
| 2016-08-22 | $7.40 | $7.40 | $7.35 | $7.35 | $7.19 | 6,000 |
| 2016-08-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 300 |
| 2016-08-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 600 |
| 2016-08-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 1,368 |
| 2016-08-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 100 |
| 2016-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 600 |
| 2016-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 1,000 |
| 2016-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.24 | 368 |
| 2016-07-28 | $7.31 | $7.40 | $7.31 | $7.40 | $7.24 | 700 |
| 2016-07-26 | $7.19 | $7.30 | $7.19 | $7.30 | $7.14 | 3,400 |
| 2016-07-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.04 | 200 |
| 2016-07-22 | $7.15 | $7.15 | $7.14 | $7.15 | $7.00 | 1,700 |
| 2016-07-21 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 2,000 |
| 2016-07-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.85 | 4,000 |
| 2016-07-06 | $7.10 | $7.15 | $7.10 | $7.15 | $7.00 | 14,000 |
| 2016-07-05 | $7.10 | $7.10 | $7.00 | $7.00 | $6.85 | 14,708 |
| 2016-06-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.00 | 745 |
| 2016-06-17 | $7.05 | $7.05 | $7.05 | $7.05 | $6.90 | 24,392 |
| 2016-06-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.90 | 200 |
| 2016-06-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.00 | 2,000 |
| 2016-06-13 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 2,650 |
| 2016-06-08 | $7.00 | $7.05 | $7.00 | $7.05 | $6.90 | 3,750 |
| 2016-06-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.91 | 1,000 |
| 2016-06-06 | $7.20 | $7.20 | $7.12 | $7.12 | $6.97 | 3,000 |
| 2016-06-03 | $7.30 | $7.30 | $7.15 | $7.20 | $7.05 | 4,930 |
| 2016-06-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.16 | 1,000 |
| 2016-05-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | 450 |
| 2016-05-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | 600 |
| 2016-05-20 | $7.32 | $7.45 | $7.32 | $7.45 | $7.29 | 6,100 |
| 2016-05-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 2,050 |
| 2016-05-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | 1,000 |
| 2016-05-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | 4,200 |
| 2016-05-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.10 | 3,572 |
| 2016-04-11 | $7.46 | $7.46 | $7.25 | $7.25 | $7.10 | 2,300 |
| 2016-04-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 300 |
| 2016-03-28 | $7.75 | $7.75 | $7.60 | $7.60 | $7.44 | 1,500 |
| 2016-03-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.44 | 500 |
| 2016-03-22 | $7.40 | $7.50 | $7.40 | $7.50 | $7.34 | 14,140 |
| 2016-03-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.24 | 40 |
| 2016-03-18 | $7.40 | $7.40 | $7.30 | $7.40 | $7.24 | 1,304 |
| 2016-03-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 2,247 |
| 2016-03-09 | $7.35 | $7.50 | $7.25 | $7.50 | $7.34 | 12,320 |
| 2016-03-02 | $7.20 | $7.50 | $7.20 | $7.50 | $7.34 | 550 |
| 2016-02-26 | $7.30 | $7.30 | $7.10 | $7.15 | $7.00 | 3,200 |
| 2016-02-25 | $7.45 | $7.45 | $7.26 | $7.35 | $7.19 | 6,960 |
| 2016-02-24 | $7.37 | $7.48 | $7.37 | $7.48 | $7.32 | 2,860 |
| 2016-02-23 | $7.37 | $7.38 | $7.35 | $7.35 | $7.19 | 12,700 |
| 2016-02-22 | $7.45 | $7.45 | $7.25 | $7.43 | $7.27 | 4,180 |
| 2016-02-18 | $7.39 | $7.45 | $7.39 | $7.45 | $7.29 | 1,400 |
| 2016-02-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.10 | 350 |
| 2016-02-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 500 |
| 2016-02-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 200 |
| 2016-02-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.24 | 100 |
| 2016-01-25 | $7.50 | $7.70 | $7.35 | $7.41 | $7.25 | 16,500 |
| 2016-01-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 300 |
| 2016-01-12 | $7.80 | $8.00 | $7.80 | $7.90 | $7.73 | 3,700 |
| 2016-01-07 | $7.40 | $7.50 | $7.40 | $7.50 | $7.34 | 1,200 |
Suncrest Bank (SBKK) News Headlines
Recent Suncrest Bank (SBKK) News
Similar Companies to Suncrest Bank (SBKK) 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 | -- | -- | -- |