TGR Finl Inc (TGRF) Exchange: OTCQX
Data as of May 2, 2025
$15.38 ($-0.17) -1.09%
TGR Finl Inc - Daily Information
Click for more stock information on TGR Finl Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.38 |
| Previous Close | $15.38 |
| High | $15.38 |
| Low | $15.38 |
| Adjusted Open | $15.38 |
| Previous Adjusted Close | $15.38 |
| Adjusted High | $15.38 |
| Adjusted Low | $15.38 |
About TGR Finl Inc (TGRF)
TGR Financial Inc
Invest in TGR Finl Inc (TGRF)
Historical Stock Data for TGR Finl Inc (TGRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2021-12-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2021-12-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2021-12-15 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 200 |
| 2021-12-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2021-12-13 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 275 |
| 2021-12-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 11 |
| 2021-12-09 | $15.83 | $15.83 | $15.65 | $15.65 | $15.65 | 3,300 |
| 2021-12-08 | $15.86 | $15.87 | $15.86 | $15.87 | $15.87 | 326 |
| 2021-12-07 | $15.83 | $15.83 | $15.81 | $15.82 | $15.82 | 1,218 |
| 2021-12-06 | $15.35 | $15.81 | $15.35 | $15.65 | $15.65 | 2,166 |
| 2021-12-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 5 |
| 2021-12-02 | $15.33 | $15.38 | $15.33 | $15.38 | $15.38 | 1,406 |
| 2021-12-01 | $15.38 | $15.50 | $15.15 | $15.30 | $15.30 | 2,342 |
| 2021-11-30 | $15.50 | $15.50 | $15.16 | $15.25 | $15.25 | 300 |
| 2021-11-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2021-11-26 | $16.68 | $16.68 | $15.81 | $15.81 | $15.81 | 800 |
| 2021-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2021-11-23 | $17.06 | $17.23 | $17.06 | $17.23 | $17.23 | 500 |
| 2021-11-22 | $16.86 | $16.86 | $16.84 | $16.86 | $16.86 | 2,001 |
| 2021-11-19 | $16.97 | $16.97 | $16.84 | $16.84 | $16.84 | 400 |
| 2021-11-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 200 |
| 2021-11-17 | $17.19 | $17.19 | $17.10 | $17.10 | $17.10 | 620 |
| 2021-11-16 | $17.38 | $17.38 | $17.36 | $17.36 | $17.36 | 1,000 |
| 2021-11-15 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 100 |
| 2021-11-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 1,300 |
| 2021-11-11 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 3,284 |
| 2021-11-10 | $17.25 | $17.45 | $17.25 | $17.45 | $17.45 | 3,285 |
| 2021-11-09 | $17.20 | $17.22 | $17.15 | $17.21 | $17.21 | 15,799 |
| 2021-11-08 | $17.15 | $17.29 | $17.12 | $17.29 | $17.29 | 8,510 |
| 2021-11-05 | $16.50 | $17.17 | $16.50 | $17.10 | $17.10 | 6,796 |
| 2021-11-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2,000 |
| 2021-11-03 | $16.21 | $16.62 | $16.21 | $16.57 | $16.57 | 32,864 |
| 2021-11-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 6,100 |
| 2021-11-01 | $15.95 | $16.36 | $15.95 | $16.36 | $16.36 | 6,100 |
| 2021-10-29 | $15.85 | $15.87 | $15.85 | $15.85 | $15.85 | 2,501 |
| 2021-10-28 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 1,270 |
| 2021-10-27 | $16.26 | $16.26 | $15.85 | $15.85 | $15.85 | 12,543 |
| 2021-10-26 | $16.12 | $16.49 | $16.12 | $16.30 | $16.30 | 28,513 |
| 2021-10-25 | $16.04 | $16.05 | $16.00 | $16.03 | $16.03 | 29,865 |
| 2021-10-22 | $16.03 | $16.03 | $15.99 | $16.00 | $16.00 | 1,955 |
| 2021-10-21 | $16.10 | $16.10 | $15.95 | $15.95 | $15.95 | 6,374 |
| 2021-10-20 | $15.80 | $15.95 | $15.80 | $15.95 | $15.95 | 2,400 |
| 2021-10-19 | $15.76 | $15.76 | $15.72 | $15.72 | $15.72 | 1,600 |
| 2021-10-18 | $15.91 | $15.91 | $15.86 | $15.86 | $15.86 | 1,175 |
| 2021-10-15 | $16.02 | $16.08 | $15.92 | $15.92 | $15.92 | 16,715 |
| 2021-10-14 | $15.95 | $16.15 | $15.95 | $16.00 | $16.00 | 21,250 |
| 2021-10-13 | $15.95 | $15.95 | $15.74 | $15.85 | $15.85 | 10,868 |
| 2021-10-12 | $16.10 | $16.10 | $15.95 | $15.95 | $15.95 | 6,250 |
| 2021-10-11 | $16.11 | $16.15 | $16.11 | $16.14 | $16.14 | 10,797 |
| 2021-10-08 | $16.03 | $16.16 | $16.03 | $16.10 | $16.10 | 10,389 |
| 2021-10-07 | $15.90 | $16.15 | $15.90 | $16.07 | $16.07 | 70,147 |
| 2021-10-06 | $15.95 | $15.95 | $15.76 | $15.76 | $15.76 | 6,958 |
| 2021-10-05 | $15.98 | $16.01 | $15.85 | $15.87 | $15.87 | 6,450 |
| 2021-10-04 | $15.90 | $15.90 | $15.81 | $15.81 | $15.81 | 1,000 |
| 2021-10-01 | $15.80 | $15.98 | $15.80 | $15.98 | $15.98 | 4,700 |
| 2021-09-30 | $15.90 | $15.99 | $15.90 | $15.91 | $15.91 | 1,628 |
| 2021-09-29 | $15.70 | $15.90 | $15.66 | $15.90 | $15.90 | 4,663 |
| 2021-09-28 | $15.75 | $15.75 | $15.60 | $15.70 | $15.70 | 7,894 |
| 2021-09-27 | $15.49 | $15.94 | $15.49 | $15.80 | $15.80 | 7,736 |
| 2021-09-24 | $15.10 | $15.25 | $15.10 | $15.25 | $15.25 | 6,549 |
| 2021-09-23 | $14.70 | $15.00 | $14.70 | $15.00 | $15.00 | 13,522 |
| 2021-09-22 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 1,556 |
| 2021-09-21 | $14.38 | $14.47 | $14.31 | $14.45 | $14.45 | 16,300 |
| 2021-09-20 | $14.41 | $14.41 | $14.31 | $14.31 | $14.31 | 1,102 |
| 2021-09-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-09-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 13 |
| 2021-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-09-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 111 |
| 2021-09-10 | $14.48 | $14.75 | $14.48 | $14.75 | $14.75 | 14,206 |
| 2021-09-09 | $14.48 | $14.50 | $14.30 | $14.49 | $14.49 | 16,607 |
| 2021-09-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 100 |
| 2021-09-07 | $14.32 | $14.50 | $14.32 | $14.48 | $14.48 | 8,667 |
| 2021-09-03 | $14.15 | $14.18 | $14.13 | $14.15 | $14.15 | 21,787 |
| 2021-09-02 | $14.15 | $14.15 | $14.05 | $14.05 | $14.05 | 10,730 |
| 2021-09-01 | $14.21 | $14.21 | $14.06 | $14.10 | $14.10 | 8,199 |
| 2021-08-31 | $14.27 | $14.27 | $14.21 | $14.21 | $14.21 | 12,571 |
| 2021-08-30 | $14.44 | $14.44 | $14.27 | $14.27 | $14.27 | 2,200 |
| 2021-08-27 | $14.20 | $14.45 | $14.20 | $14.45 | $14.45 | 54,224 |
| 2021-08-26 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 2,100 |
| 2021-08-25 | $14.20 | $14.25 | $14.18 | $14.25 | $14.25 | 16,808 |
| 2021-08-24 | $14.25 | $14.25 | $14.18 | $14.20 | $14.20 | 13,410 |
| 2021-08-23 | $14.24 | $14.28 | $14.22 | $14.25 | $14.25 | 130,500 |
| 2021-08-20 | $14.20 | $14.21 | $14.20 | $14.20 | $14.20 | 22,520 |
| 2021-08-19 | $14.23 | $14.24 | $14.02 | $14.02 | $14.02 | 5,470 |
| 2021-08-18 | $14.23 | $14.25 | $14.19 | $14.25 | $14.25 | 9,200 |
| 2021-08-17 | $14.10 | $14.25 | $14.10 | $14.25 | $14.25 | 2,149 |
| 2021-08-16 | $14.11 | $14.25 | $14.06 | $14.10 | $14.10 | 5,140 |
| 2021-08-13 | $14.20 | $14.25 | $14.15 | $14.25 | $14.25 | 19,388 |
| 2021-08-12 | $14.29 | $14.50 | $14.26 | $14.50 | $14.50 | 83,045 |
| 2021-08-11 | $14.28 | $14.50 | $14.28 | $14.50 | $14.50 | 78,891 |
| 2021-08-10 | $14.30 | $14.50 | $14.18 | $14.34 | $14.34 | 17,867 |
| 2021-08-09 | $14.30 | $14.50 | $14.13 | $14.30 | $14.30 | 5,617 |
| 2021-08-06 | $14.00 | $14.45 | $14.00 | $14.20 | $14.20 | 157,927 |
| 2021-08-05 | $14.10 | $14.30 | $14.10 | $14.30 | $14.30 | 14,032 |
| 2021-08-04 | $13.25 | $14.10 | $13.25 | $13.80 | $13.80 | 4,741 |
| 2021-08-03 | $14.09 | $14.15 | $14.09 | $14.15 | $14.15 | 5,265 |
| 2021-08-02 | $13.99 | $14.01 | $13.99 | $14.00 | $14.00 | 4,036 |
| 2021-07-30 | $13.63 | $13.63 | $13.59 | $13.59 | $13.59 | 1,300 |
| 2021-07-29 | $13.75 | $13.75 | $13.56 | $13.56 | $13.56 | 430 |
| 2021-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 443 |
| 2021-07-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1,032 |
| 2021-07-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,300 |
| 2021-07-23 | $12.76 | $12.85 | $12.65 | $12.85 | $12.85 | 2,095 |
| 2021-07-22 | $12.76 | $12.85 | $12.76 | $12.76 | $12.76 | 3,050 |
| 2021-07-21 | $13.00 | $13.25 | $12.85 | $13.25 | $13.25 | 1,100 |
| 2021-07-20 | $12.75 | $13.00 | $12.75 | $12.75 | $12.75 | 1,400 |
| 2021-07-19 | $13.00 | $13.00 | $12.75 | $13.00 | $13.00 | 3,974 |
| 2021-07-16 | $13.20 | $13.20 | $13.00 | $13.00 | $13.00 | 1,810 |
| 2021-07-15 | $12.95 | $13.20 | $12.90 | $12.90 | $12.90 | 5,924 |
| 2021-07-14 | $13.05 | $13.20 | $12.90 | $12.90 | $12.90 | 5,752 |
| 2021-07-13 | $13.25 | $13.29 | $13.02 | $13.04 | $13.04 | 2,000 |
| 2021-07-12 | $13.25 | $13.50 | $13.25 | $13.26 | $13.26 | 1,200 |
| 2021-07-09 | $12.70 | $13.25 | $12.70 | $13.25 | $13.25 | 2,448 |
| 2021-07-08 | $13.10 | $13.10 | $12.65 | $12.68 | $12.68 | 3,760 |
| 2021-07-07 | $13.25 | $13.50 | $13.10 | $13.10 | $13.10 | 5,880 |
| 2021-07-06 | $13.60 | $13.60 | $13.15 | $13.25 | $13.25 | 3,500 |
| 2021-07-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,000 |
| 2021-07-01 | $13.45 | $13.60 | $13.45 | $13.60 | $13.60 | 5,812 |
| 2021-06-30 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 800 |
| 2021-06-29 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 1,150 |
| 2021-06-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,200 |
| 2021-06-25 | $13.80 | $14.00 | $13.50 | $14.00 | $14.00 | 7,908 |
| 2021-06-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-06-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-06-22 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 720 |
| 2021-06-21 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 3,250 |
| 2021-06-18 | $13.91 | $13.91 | $13.11 | $13.11 | $13.11 | 6,666 |
| 2021-06-17 | $14.18 | $14.19 | $13.90 | $13.91 | $13.91 | 7,666 |
| 2021-06-16 | $14.10 | $14.20 | $14.05 | $14.18 | $14.18 | 8,836 |
| 2021-06-15 | $14.25 | $14.25 | $14.05 | $14.05 | $14.05 | 27,750 |
| 2021-06-14 | $14.40 | $14.40 | $14.25 | $14.25 | $14.25 | 16,108 |
| 2021-06-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 500 |
| 2021-06-10 | $14.70 | $14.70 | $14.35 | $14.49 | $14.49 | 35,920 |
| 2021-06-09 | $14.70 | $14.70 | $14.63 | $14.65 | $14.65 | 23,211 |
| 2021-06-08 | $14.67 | $14.70 | $14.60 | $14.70 | $14.70 | 32,501 |
| 2021-06-07 | $14.80 | $14.80 | $14.66 | $14.70 | $14.70 | 29,348 |
| 2021-06-04 | $14.55 | $14.65 | $14.52 | $14.65 | $14.65 | 136,550 |
| 2021-06-03 | $14.74 | $14.74 | $14.30 | $14.60 | $14.60 | 324,784 |
| 2021-06-02 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,703 |
| 2021-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4,046 |
| 2021-05-28 | $13.90 | $14.13 | $13.86 | $14.00 | $14.00 | 24,489 |
| 2021-05-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-05-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 250 |
| 2021-05-25 | $13.75 | $13.78 | $13.75 | $13.75 | $13.75 | 5,477 |
| 2021-05-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 400 |
| 2021-05-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-05-20 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 2,000 |
| 2021-05-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2021-05-18 | $13.75 | $13.91 | $13.75 | $13.91 | $13.91 | 4,479 |
| 2021-05-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,398 |
| 2021-05-14 | $13.75 | $13.75 | $13.70 | $13.75 | $13.75 | 12,265 |
| 2021-05-13 | $13.85 | $13.91 | $13.85 | $13.91 | $13.91 | 1,880 |
| 2021-05-12 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 36 |
| 2021-05-11 | $13.75 | $13.78 | $13.75 | $13.78 | $13.78 | 11,810 |
| 2021-05-10 | $13.85 | $13.85 | $13.75 | $13.75 | $13.75 | 18,961 |
| 2021-05-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 71 |
| 2021-05-06 | $13.75 | $13.80 | $13.75 | $13.75 | $13.75 | 3,236 |
| 2021-05-05 | $13.82 | $13.98 | $13.82 | $13.98 | $13.98 | 1,500 |
| 2021-05-04 | $13.75 | $13.82 | $13.75 | $13.75 | $13.75 | 2,900 |
| 2021-05-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 15,300 |
| 2021-04-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,030 |
| 2021-04-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 25 |
| 2021-04-28 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 880 |
| 2021-04-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 15,700 |
| 2021-04-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 27,600 |
| 2021-04-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 30 |
| 2021-04-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 252 |
| 2021-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 200 |
| 2021-04-20 | $13.25 | $13.50 | $13.25 | $13.48 | $13.48 | 2,308 |
| 2021-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,071 |
| 2021-04-16 | $13.25 | $13.55 | $13.25 | $13.55 | $13.55 | 4,736 |
| 2021-04-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2021-04-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 922 |
| 2021-04-13 | $13.15 | $13.35 | $13.00 | $13.35 | $13.35 | 6,483 |
| 2021-04-12 | $12.95 | $13.30 | $12.95 | $13.30 | $13.30 | 8,421 |
| 2021-04-09 | $12.80 | $12.90 | $12.72 | $12.85 | $12.85 | 23,003 |
| 2021-04-08 | $12.92 | $12.92 | $12.80 | $12.80 | $12.80 | 1,600 |
| 2021-04-07 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 515 |
| 2021-04-06 | $12.92 | $13.00 | $12.92 | $13.00 | $13.00 | 1,000 |
| 2021-04-05 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 1,700 |
| 2021-04-01 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 415 |
| 2021-03-31 | $12.75 | $13.50 | $12.75 | $12.80 | $12.80 | 4,210 |
| 2021-03-30 | $12.55 | $13.99 | $12.50 | $13.99 | $13.99 | 6,300 |
| 2021-03-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-03-26 | $12.40 | $12.70 | $12.40 | $12.70 | $12.70 | 1,100 |
| 2021-03-25 | $12.22 | $12.50 | $12.22 | $12.40 | $12.40 | 1,600 |
| 2021-03-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 300 |
| 2021-03-23 | $12.45 | $12.47 | $12.21 | $12.21 | $12.21 | 2,250 |
| 2021-03-22 | $12.35 | $12.40 | $12.20 | $12.40 | $12.40 | 700 |
| 2021-03-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-03-18 | $12.16 | $12.25 | $12.16 | $12.25 | $12.25 | 500 |
| 2021-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 648 |
| 2021-03-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,200 |
| 2021-03-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-03-12 | $12.12 | $12.14 | $12.02 | $12.05 | $12.05 | 1,628 |
| 2021-03-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2,000 |
| 2021-03-09 | $12.25 | $12.25 | $12.00 | $12.20 | $12.20 | 36,148 |
| 2021-03-08 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 1,000 |
| 2021-03-05 | $12.00 | $12.15 | $11.85 | $12.05 | $12.05 | 1,400 |
| 2021-03-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-03-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-03-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-03-01 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 658 |
| 2021-02-26 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 10,660 |
| 2021-02-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2021-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2021-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2021-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,000 |
| 2021-02-19 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 1,900 |
| 2021-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2021-02-12 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 986 |
| 2021-02-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 603 |
| 2021-02-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2021-02-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2021-02-08 | $11.50 | $11.53 | $11.45 | $11.53 | $11.53 | 12,232 |
| 2021-02-05 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 700 |
| 2021-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 150 |
| 2021-02-03 | $11.35 | $11.40 | $11.33 | $11.40 | $11.40 | 1,018 |
| 2021-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,000 |
| 2021-02-01 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 1,010 |
| 2021-01-29 | $11.20 | $11.35 | $11.20 | $11.35 | $11.35 | 1,500 |
| 2021-01-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2021-01-27 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 2,008 |
| 2021-01-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,000 |
| 2021-01-25 | $11.10 | $11.15 | $11.00 | $11.15 | $11.15 | 20,502 |
| 2021-01-22 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 1,375 |
| 2021-01-21 | $10.50 | $10.50 | $10.42 | $10.42 | $10.42 | 4,000 |
| 2021-01-20 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 14,619 |
| 2021-01-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 7,500 |
| 2021-01-15 | $10.25 | $10.75 | $10.25 | $10.25 | $10.25 | 17,900 |
| 2021-01-14 | $10.30 | $10.75 | $10.15 | $10.75 | $10.75 | 11,785 |
| 2021-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2021-01-12 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 2,010 |
| 2021-01-11 | $9.96 | $9.96 | $9.85 | $9.91 | $9.91 | 7,000 |
| 2021-01-08 | $10.15 | $10.15 | $9.90 | $10.00 | $10.00 | 10,549 |
| 2021-01-07 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 3,100 |
| 2021-01-06 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 5,110 |
| 2021-01-05 | $9.95 | $9.95 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2021-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2020-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 401 |
| 2020-12-29 | $10.02 | $10.10 | $9.87 | $10.10 | $10.10 | 2,795 |
| 2020-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-12-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2020-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-12-22 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,850 |
| 2020-12-21 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 3,600 |
| 2020-12-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2020-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-12-15 | $9.65 | $9.95 | $9.65 | $9.95 | $9.95 | 1,400 |
| 2020-12-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2,000 |
| 2020-12-11 | $9.60 | $9.75 | $9.60 | $9.60 | $9.60 | 3,731 |
| 2020-12-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2020-12-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2020-12-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2020-12-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2020-12-04 | $9.75 | $9.75 | $9.63 | $9.63 | $9.63 | 510 |
| 2020-12-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-12-02 | $9.30 | $9.40 | $9.30 | $9.40 | $9.40 | 1,330 |
| 2020-12-01 | $9.35 | $9.35 | $9.30 | $9.35 | $9.35 | 500 |
| 2020-11-30 | $9.30 | $9.35 | $9.30 | $9.35 | $9.35 | 789 |
| 2020-11-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,000 |
| 2020-11-25 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 200 |
| 2020-11-24 | $9.05 | $9.50 | $9.05 | $9.50 | $9.50 | 2,001 |
| 2020-11-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2020-11-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 230 |
| 2020-11-19 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 3,000 |
| 2020-11-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-11-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-11-16 | $9.00 | $9.00 | $8.75 | $8.80 | $8.80 | 82,740 |
| 2020-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-11-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2020-11-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2020-11-10 | $8.75 | $8.88 | $8.65 | $8.88 | $8.88 | 1,700 |
| 2020-11-09 | $8.89 | $9.05 | $8.60 | $8.60 | $8.60 | 14,083 |
| 2020-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-11-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2020-10-30 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 1,000 |
| 2020-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-10-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 400 |
| 2020-10-27 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 1,250 |
| 2020-10-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 10 |
| 2020-10-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2,800 |
| 2020-10-22 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 1,150 |
| 2020-10-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 2,000 |
| 2020-10-19 | $8.37 | $8.37 | $8.23 | $8.26 | $8.26 | 20,900 |
| 2020-10-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 93 |
| 2020-10-15 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 4,100 |
| 2020-10-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 250 |
| 2020-10-13 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 3,750 |
| 2020-10-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,600 |
| 2020-10-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-10-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-10-07 | $8.35 | $8.35 | $8.33 | $8.35 | $8.35 | 3,000 |
| 2020-10-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 13,700 |
| 2020-10-05 | $8.35 | $8.35 | $8.31 | $8.35 | $8.35 | 3,700 |
| 2020-10-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-10-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 4,394 |
| 2020-09-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 700 |
| 2020-09-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-09-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-09-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2,000 |
| 2020-09-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 100 |
| 2020-09-23 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-09-22 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 8,500 |
| 2020-09-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2020-09-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2020-09-17 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 10 |
| 2020-09-16 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2020-09-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 100 |
| 2020-09-14 | $8.40 | $8.40 | $8.31 | $8.31 | $8.31 | 350 |
| 2020-09-11 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-09-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-09-09 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 800 |
| 2020-09-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-09-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 15 |
| 2020-09-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-09-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,728 |
| 2020-09-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2,100 |
| 2020-08-31 | $8.30 | $8.35 | $8.12 | $8.12 | $8.12 | 5,450 |
| 2020-08-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-08-27 | $8.25 | $8.30 | $8.15 | $8.21 | $8.21 | 8,008 |
| 2020-08-26 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 600 |
| 2020-08-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2020-08-24 | $8.31 | $8.35 | $8.31 | $8.31 | $8.31 | 2,200 |
| 2020-08-21 | $8.33 | $8.33 | $8.30 | $8.31 | $8.31 | 2,050 |
| 2020-08-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 600 |
| 2020-08-19 | $8.35 | $8.35 | $8.31 | $8.35 | $8.35 | 3,400 |
| 2020-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2020-08-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 7 |
| 2020-08-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-08-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 7 |
| 2020-08-12 | $8.29 | $8.90 | $8.29 | $8.90 | $8.90 | 1,215 |
| 2020-08-11 | $8.25 | $8.30 | $8.25 | $8.30 | $8.30 | 1,100 |
| 2020-08-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 3,800 |
| 2020-08-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 292 |
| 2020-08-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-08-05 | $8.25 | $8.35 | $8.25 | $8.35 | $8.35 | 1,819 |
| 2020-08-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 200 |
| 2020-08-03 | $8.81 | $8.81 | $8.25 | $8.25 | $8.25 | 8,154 |
| 2020-07-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 10 |
| 2020-07-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 48 |
| 2020-07-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,400 |
| 2020-07-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 100 |
| 2020-07-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-07-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-07-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,000 |
| 2020-07-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,000 |
| 2020-07-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2020-07-20 | $8.80 | $8.80 | $8.77 | $8.77 | $8.77 | 500 |
| 2020-07-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-10 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-07-09 | $8.82 | $8.82 | $8.76 | $8.76 | $8.76 | 1,500 |
| 2020-07-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 200 |
| 2020-07-07 | $8.90 | $9.00 | $8.85 | $9.00 | $9.00 | 2,200 |
| 2020-07-06 | $9.00 | $9.00 | $8.82 | $8.90 | $8.90 | 1,700 |
| 2020-07-02 | $9.48 | $9.48 | $8.90 | $8.90 | $8.90 | 730 |
| 2020-07-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 500 |
| 2020-06-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 500 |
| 2020-06-29 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 500 |
| 2020-06-26 | $9.00 | $9.10 | $8.92 | $8.92 | $8.92 | 3,190 |
| 2020-06-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 500 |
| 2020-06-24 | $9.25 | $9.25 | $9.10 | $9.10 | $9.10 | 3,000 |
| 2020-06-23 | $9.31 | $9.31 | $9.26 | $9.26 | $9.26 | 1,100 |
| 2020-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 900 |
| 2020-06-19 | $9.30 | $9.90 | $9.30 | $9.90 | $9.90 | 1,005 |
| 2020-06-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2020-06-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,000 |
| 2020-06-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,000 |
| 2020-06-15 | $9.20 | $9.20 | $9.02 | $9.02 | $9.02 | 4,000 |
| 2020-06-12 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 2,351 |
| 2020-06-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,013 |
| 2020-06-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2020-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 191 |
| 2020-06-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-06-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 200 |
| 2020-06-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 115 |
| 2020-06-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,050 |
| 2020-06-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-05-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-05-28 | $8.81 | $8.90 | $8.71 | $8.80 | $8.80 | 2,595 |
| 2020-05-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-05-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2020-05-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-05-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-05-20 | $8.81 | $8.81 | $8.76 | $8.76 | $8.76 | 1,500 |
| 2020-05-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-05-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2020-05-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,000 |
| 2020-05-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-05-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-05-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-05-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2,225 |
| 2020-05-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,501 |
| 2020-05-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-05-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2020-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3 |
| 2020-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 111 |
| 2020-05-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2020-04-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2020-04-29 | $8.75 | $8.75 | $8.65 | $8.70 | $8.70 | 7,800 |
| 2020-04-28 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 500 |
| 2020-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,202 |
| 2020-04-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 200 |
| 2020-04-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-04-22 | $9.30 | $9.30 | $8.80 | $8.80 | $8.80 | 800 |
| 2020-04-21 | $9.25 | $9.30 | $9.25 | $9.30 | $9.30 | 200 |
| 2020-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2020-04-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 200 |
| 2020-04-16 | $8.75 | $8.75 | $8.55 | $8.75 | $8.75 | 2,023 |
| 2020-04-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2020-04-13 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 200 |
| 2020-04-09 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 1,000 |
| 2020-04-08 | $8.60 | $8.65 | $8.50 | $8.50 | $8.50 | 3,325 |
| 2020-04-07 | $8.15 | $8.17 | $8.15 | $8.17 | $8.17 | 1,500 |
| 2020-04-06 | $8.09 | $8.09 | $8.00 | $8.00 | $8.00 | 5,110 |
| 2020-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2020-04-02 | $8.24 | $8.29 | $8.00 | $8.00 | $8.00 | 3,600 |
| 2020-04-01 | $8.65 | $8.65 | $7.90 | $8.00 | $8.00 | 18,710 |
| 2020-03-31 | $9.07 | $9.07 | $8.65 | $8.65 | $8.65 | 1,500 |
| 2020-03-30 | $9.50 | $9.50 | $9.10 | $9.10 | $9.10 | 1,100 |
| 2020-03-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1 |
| 2020-03-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 100 |
| 2020-03-25 | $9.01 | $9.10 | $9.01 | $9.10 | $9.10 | 500 |
| 2020-03-24 | $8.34 | $9.00 | $8.15 | $9.00 | $9.00 | 4,449 |
| 2020-03-23 | $9.01 | $9.36 | $8.05 | $8.05 | $8.05 | 6,204 |
| 2020-03-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 160 |
| 2020-03-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 900 |
| 2020-03-18 | $9.20 | $9.49 | $9.11 | $9.49 | $9.49 | 740 |
| 2020-03-17 | $9.30 | $9.30 | $9.20 | $9.30 | $9.30 | 6,800 |
| 2020-03-16 | $10.00 | $10.20 | $9.50 | $9.50 | $9.50 | 10,600 |
| 2020-03-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,306 |
| 2020-03-12 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 5,700 |
| 2020-03-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 150 |
| 2020-03-10 | $11.00 | $11.00 | $9.25 | $10.40 | $10.40 | 6,440 |
| 2020-03-09 | $12.35 | $12.35 | $11.11 | $11.11 | $11.11 | 2,260 |
| 2020-03-06 | $12.56 | $12.56 | $12.50 | $12.50 | $12.50 | 300 |
| 2020-03-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 904 |
| 2020-03-04 | $12.98 | $12.98 | $12.60 | $12.75 | $12.75 | 3,046 |
| 2020-03-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 898 |
| 2020-03-02 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 2,585 |
| 2020-02-28 | $13.00 | $13.00 | $12.50 | $12.75 | $12.75 | 6,286 |
| 2020-02-27 | $13.02 | $13.05 | $13.00 | $13.00 | $13.00 | 2,900 |
| 2020-02-26 | $13.10 | $13.10 | $13.01 | $13.01 | $13.01 | 5,800 |
| 2020-02-25 | $13.50 | $13.50 | $12.95 | $13.25 | $13.25 | 14,835 |
| 2020-02-24 | $13.50 | $13.50 | $13.32 | $13.32 | $13.32 | 1,300 |
| 2020-02-21 | $14.25 | $14.27 | $13.50 | $13.50 | $13.50 | 4,000 |
| 2020-02-20 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 248 |
| 2020-02-19 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 2,652 |
| 2020-02-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-02-14 | $14.45 | $14.65 | $14.45 | $14.65 | $14.65 | 1,107 |
| 2020-02-13 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 3,400 |
| 2020-02-12 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 48,323 |
| 2020-02-11 | $13.65 | $14.10 | $13.65 | $14.00 | $14.00 | 16,200 |
| 2020-02-10 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 2,400 |
| 2020-02-07 | $13.42 | $13.85 | $13.42 | $13.85 | $13.85 | 12,338 |
| 2020-02-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 500 |
| 2020-02-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,000 |
| 2020-02-04 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 500 |
| 2020-02-03 | $13.40 | $13.42 | $13.38 | $13.42 | $13.42 | 65,512 |
| 2020-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 148 |
| 2020-01-30 | $13.33 | $13.45 | $13.33 | $13.45 | $13.45 | 23,880 |
| 2020-01-29 | $13.62 | $13.62 | $13.11 | $13.45 | $13.45 | 8,800 |
| 2020-01-28 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 200 |
| 2020-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 |
| 2020-01-24 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 21,550 |
| 2020-01-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 150 |
| 2020-01-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 10,019 |
| 2020-01-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2020-01-17 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2020-01-16 | $13.25 | $13.38 | $13.13 | $13.38 | $13.38 | 14,100 |
| 2020-01-15 | $13.06 | $13.21 | $13.06 | $13.21 | $13.21 | 600 |
| 2020-01-14 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 5 |
| 2020-01-13 | $12.90 | $12.91 | $12.90 | $12.91 | $12.91 | 501 |
| 2020-01-10 | $13.07 | $13.25 | $13.07 | $13.25 | $13.25 | 502 |
| 2020-01-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 203 |
| 2020-01-08 | $12.90 | $12.98 | $12.90 | $12.90 | $12.90 | 50,002 |
| 2020-01-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2020-01-06 | $13.13 | $13.13 | $12.85 | $12.90 | $12.90 | 11,983 |
| 2020-01-03 | $13.25 | $13.49 | $13.04 | $13.25 | $13.25 | 2,220 |
| 2020-01-02 | $13.00 | $13.50 | $13.00 | $13.25 | $13.25 | 1,000 |
| 2019-12-31 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2019-12-30 | $12.99 | $12.99 | $12.78 | $12.78 | $12.78 | 1,154 |
| 2019-12-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2019-12-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2019-12-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2019-12-23 | $13.00 | $13.00 | $12.63 | $12.78 | $12.78 | 3,200 |
| 2019-12-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2019-12-19 | $12.80 | $13.00 | $12.75 | $12.75 | $12.75 | 11,608 |
| 2019-12-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2019-12-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2019-12-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 600 |
| 2019-12-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 20,108 |
| 2019-12-12 | $12.46 | $12.75 | $12.46 | $12.75 | $12.75 | 3,783 |
| 2019-12-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 860 |
| 2019-12-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2019-12-09 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 100 |
| 2019-12-06 | $12.49 | $12.52 | $12.45 | $12.45 | $12.45 | 1,200 |
| 2019-12-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 9,339 |
| 2019-12-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 11,975 |
| 2019-12-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2019-12-02 | $12.64 | $12.65 | $12.41 | $12.42 | $12.42 | 4,100 |
| 2019-11-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2019-11-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2019-11-26 | $12.48 | $12.85 | $12.48 | $12.65 | $12.65 | 900 |
| 2019-11-25 | $12.55 | $12.80 | $12.55 | $12.57 | $12.57 | 3,200 |
| 2019-11-22 | $12.53 | $12.55 | $12.53 | $12.55 | $12.55 | 583 |
| 2019-11-21 | $12.50 | $12.69 | $12.50 | $12.50 | $12.50 | 6,783 |
| 2019-11-20 | $12.22 | $12.50 | $12.22 | $12.50 | $12.50 | 6,600 |
| 2019-11-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2019-11-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2019-11-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 13,500 |
| 2019-11-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2019-11-13 | $12.50 | $12.70 | $12.48 | $12.70 | $12.70 | 1,315 |
| 2019-11-12 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 2,155 |
| 2019-11-11 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 1,050 |
| 2019-11-08 | $12.30 | $12.49 | $12.30 | $12.49 | $12.49 | 6,149 |
| 2019-11-07 | $12.00 | $12.50 | $12.00 | $12.30 | $12.30 | 14,157 |
| 2019-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,894 |
| 2019-11-05 | $11.90 | $12.02 | $11.60 | $12.00 | $12.00 | 8,694 |
| 2019-11-04 | $11.60 | $11.90 | $11.60 | $11.90 | $11.90 | 26,321 |
| 2019-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-10-31 | $11.35 | $11.60 | $11.35 | $11.60 | $11.60 | 2,966 |
| 2019-10-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-10-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 300 |
| 2019-10-28 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 1,200 |
| 2019-10-25 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 2,900 |
| 2019-10-24 | $10.70 | $11.00 | $10.70 | $11.00 | $11.00 | 2,000 |
| 2019-10-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2019-10-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 250 |
| 2019-10-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2019-10-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2019-10-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2019-10-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2019-10-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 800 |
| 2019-10-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2019-10-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3,026 |
| 2019-10-09 | $10.45 | $10.47 | $10.45 | $10.45 | $10.45 | 1,800 |
| 2019-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2,500 |
| 2019-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 500 |
| 2019-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,100 |
| 2019-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 474 |
| 2019-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,500 |
| 2019-10-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,350 |
| 2019-09-30 | $10.58 | $10.58 | $10.46 | $10.52 | $10.52 | 40,500 |
| 2019-09-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-09-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 200 |
| 2019-09-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 150 |
| 2019-09-24 | $10.51 | $10.55 | $10.46 | $10.55 | $10.55 | 29,883 |
| 2019-09-23 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 675 |
| 2019-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-09-19 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 1,600 |
| 2019-09-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 900 |
| 2019-09-17 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 1,200 |
| 2019-09-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-09-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-09-12 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 700 |
| 2019-09-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 60 |
| 2019-09-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 900 |
| 2019-09-09 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 1,550 |
| 2019-09-06 | $10.70 | $10.70 | $10.26 | $10.26 | $10.26 | 1,750 |
| 2019-09-05 | $10.85 | $10.85 | $10.57 | $10.70 | $10.70 | 18,687 |
| 2019-09-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,000 |
| 2019-09-03 | $10.83 | $10.83 | $10.77 | $10.77 | $10.77 | 5,200 |
| 2019-08-30 | $10.89 | $10.89 | $10.76 | $10.83 | $10.83 | 8,620 |
| 2019-08-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2019-08-28 | $11.00 | $11.00 | $10.87 | $10.92 | $10.92 | 9,300 |
| 2019-08-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2019-08-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2019-08-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2,500 |
| 2019-08-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 50 |
| 2019-08-21 | $11.11 | $11.12 | $11.07 | $11.07 | $11.07 | 1,300 |
| 2019-08-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2019-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 195 |
| 2019-08-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 50 |
| 2019-08-14 | $11.17 | $11.18 | $10.90 | $10.90 | $10.90 | 90,810 |
| 2019-08-13 | $11.29 | $11.29 | $11.17 | $11.22 | $11.22 | 4,400 |
| 2019-08-12 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 600 |
| 2019-08-09 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 600 |
| 2019-08-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 622 |
| 2019-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2019-08-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2019-08-05 | $11.22 | $11.30 | $11.22 | $11.30 | $11.30 | 12,220 |
| 2019-08-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 8,910 |
| 2019-08-01 | $11.34 | $11.40 | $11.27 | $11.35 | $11.35 | 2,600 |
| 2019-07-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 100 |
| 2019-07-30 | $11.34 | $11.40 | $11.27 | $11.40 | $11.40 | 2,600 |
| 2019-07-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 500 |
| 2019-07-26 | $11.28 | $11.35 | $11.28 | $11.35 | $11.35 | 1,600 |
| 2019-07-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 800 |
| 2019-07-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 3,500 |
| 2019-07-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 430 |
| 2019-07-22 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 4,100 |
| 2019-07-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 400 |
| 2019-07-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 2,000 |
| 2019-07-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2019-07-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2019-07-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2019-07-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 400 |
| 2019-07-11 | $11.24 | $11.27 | $11.24 | $11.25 | $11.25 | 10,000 |
| 2019-07-10 | $11.22 | $11.27 | $11.22 | $11.27 | $11.27 | 4,585 |
| 2019-07-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 500 |
| 2019-07-08 | $11.24 | $11.29 | $11.22 | $11.29 | $11.29 | 10,657 |
| 2019-07-05 | $11.20 | $11.40 | $11.20 | $11.22 | $11.22 | 12,083 |
| 2019-07-03 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 5,200 |
| 2019-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-07-01 | $11.43 | $11.43 | $11.10 | $11.25 | $11.25 | 55,200 |
| 2019-06-28 | $11.50 | $11.50 | $11.42 | $11.42 | $11.42 | 5,300 |
| 2019-06-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-06-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-06-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-06-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-06-21 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-06-18 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 850 |
| 2019-06-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 10 |
| 2019-06-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-06-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-06-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-06-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-06-07 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 200 |
| 2019-06-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,828 |
| 2019-06-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-06-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2019-06-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2019-05-31 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 27,992 |
| 2019-05-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2019-05-29 | $11.47 | $11.70 | $11.30 | $11.30 | $11.30 | 5,205 |
| 2019-05-28 | $11.31 | $11.33 | $11.12 | $11.12 | $11.12 | 3,695 |
| 2019-05-24 | $11.45 | $11.45 | $11.31 | $11.31 | $11.31 | 10,083 |
| 2019-05-23 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 5,250 |
| 2019-05-22 | $11.66 | $11.66 | $11.50 | $11.50 | $11.50 | 16,408 |
| 2019-05-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2019-05-20 | $11.72 | $11.72 | $11.66 | $11.66 | $11.66 | 10,000 |
| 2019-05-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2019-05-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2019-05-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 100 |
| 2019-05-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2019-05-13 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 6,000 |
| 2019-05-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2019-05-09 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2019-05-08 | $11.75 | $11.75 | $11.73 | $11.74 | $11.74 | 5,410 |
| 2019-05-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2019-05-06 | $11.73 | $11.75 | $11.73 | $11.73 | $11.73 | 16,692 |
| 2019-05-03 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 3,000 |
| 2019-05-02 | $11.86 | $11.86 | $11.77 | $11.82 | $11.82 | 23,918 |
| 2019-05-01 | $11.90 | $11.90 | $11.86 | $11.86 | $11.86 | 800 |
| 2019-04-30 | $11.95 | $11.98 | $11.95 | $11.98 | $11.98 | 4,160 |
| 2019-04-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2019-04-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3,391 |
| 2019-04-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 500 |
| 2019-04-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-04-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 785 |
| 2019-04-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-04-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 900 |
| 2019-04-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 7,600 |
| 2019-04-15 | $11.82 | $11.82 | $11.81 | $11.82 | $11.82 | 300 |
| 2019-04-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2019-04-11 | $11.77 | $11.80 | $11.77 | $11.80 | $11.80 | 50,844 |
| 2019-04-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2019-04-09 | $11.77 | $11.80 | $11.77 | $11.77 | $11.77 | 98,720 |
| 2019-04-08 | $11.77 | $11.77 | $11.72 | $11.77 | $11.77 | 2,400 |
| 2019-04-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 15 |
| 2019-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2019-04-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2019-04-02 | $11.77 | $11.77 | $11.72 | $11.77 | $11.77 | 4,599 |
| 2019-04-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1,500 |
| 2019-03-29 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2019-03-28 | $11.89 | $11.89 | $11.77 | $11.77 | $11.77 | 7,958 |
| 2019-03-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-03-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 542 |
| 2019-03-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-03-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 300 |
| 2019-03-21 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 800 |
| 2019-03-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2019-03-19 | $11.92 | $11.95 | $11.92 | $11.92 | $11.92 | 4,338 |
| 2019-03-18 | $11.99 | $11.99 | $11.95 | $11.99 | $11.99 | 4,394 |
| 2019-03-15 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 7,900 |
| 2019-03-14 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2019-03-13 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2019-03-12 | $11.95 | $12.19 | $11.95 | $12.19 | $12.19 | 933 |
| 2019-03-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,653 |
| 2019-03-08 | $11.95 | $12.19 | $11.95 | $12.19 | $12.19 | 11,700 |
| 2019-03-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 6 |
| 2019-03-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 700 |
| 2019-03-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2019-03-04 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 300 |
| 2019-03-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-02-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-02-27 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 8,735 |
| 2019-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,500 |
| 2019-02-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2,000 |
| 2019-02-22 | $11.87 | $12.00 | $11.87 | $12.00 | $12.00 | 1,442 |
| 2019-02-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 900 |
| 2019-02-20 | $11.85 | $12.00 | $11.85 | $12.00 | $12.00 | 3,400 |
| 2019-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2019-02-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,000 |
| 2019-02-14 | $11.85 | $11.85 | $11.82 | $11.82 | $11.82 | 1,100 |
| 2019-02-13 | $11.95 | $11.95 | $11.82 | $11.82 | $11.82 | 2,900 |
| 2019-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10,000 |
| 2019-02-11 | $11.95 | $12.00 | $11.95 | $11.95 | $11.95 | 10,575 |
| 2019-02-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200 |
| 2019-02-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2019-02-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2019-02-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-02-04 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 1,525 |
| 2019-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2019-01-31 | $11.30 | $12.00 | $11.30 | $12.00 | $12.00 | 9,062 |
| 2019-01-30 | $11.25 | $11.30 | $11.25 | $11.25 | $11.25 | 2,159 |
| 2019-01-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-01-28 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 100 |
| 2019-01-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-01-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-01-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-01-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2,810 |
| 2019-01-18 | $11.07 | $11.25 | $11.07 | $11.25 | $11.25 | 19,800 |
| 2019-01-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2019-01-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 41 |
| 2019-01-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,009 |
| 2019-01-14 | $11.06 | $11.06 | $11.05 | $11.05 | $11.05 | 1,500 |
| 2019-01-11 | $11.14 | $11.14 | $11.02 | $11.02 | $11.02 | 1,000 |
| 2019-01-10 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 2,275 |
| 2019-01-09 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 175,852 |
| 2019-01-08 | $11.25 | $11.25 | $10.61 | $11.00 | $11.00 | 8,651 |
| 2019-01-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 16,000 |
| 2019-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,100 |
| 2018-12-31 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 77 |
| 2018-12-28 | $10.55 | $10.55 | $10.26 | $10.37 | $10.37 | 5,677 |
| 2018-12-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2018-12-26 | $10.75 | $10.75 | $10.50 | $10.52 | $10.52 | 723 |
| 2018-12-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7 |
| 2018-12-21 | $10.69 | $10.90 | $10.40 | $10.90 | $10.90 | 17,263 |
| 2018-12-20 | $10.55 | $10.64 | $10.11 | $10.60 | $10.60 | 11,615 |
| 2018-12-19 | $11.45 | $11.45 | $10.51 | $10.51 | $10.51 | 6,421 |
| 2018-12-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2018-12-17 | $11.57 | $11.57 | $11.51 | $11.51 | $11.51 | 9,030 |
| 2018-12-14 | $11.75 | $11.75 | $11.57 | $11.57 | $11.57 | 900 |
| 2018-12-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100 |
| 2018-12-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-12-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-12-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-12-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-12-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,206 |
| 2018-12-04 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 516 |
| 2018-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-11-30 | $11.82 | $12.00 | $11.82 | $12.00 | $12.00 | 200 |
| 2018-11-29 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2018-11-28 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2018-11-27 | $11.62 | $11.69 | $11.62 | $11.69 | $11.69 | 1,613 |
| 2018-11-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2018-11-23 | $11.62 | $11.62 | $11.56 | $11.62 | $11.62 | 2,100 |
| 2018-11-21 | $11.66 | $11.66 | $11.56 | $11.62 | $11.62 | 4,300 |
| 2018-11-20 | $11.69 | $11.71 | $11.66 | $11.66 | $11.66 | 1,200 |
| 2018-11-19 | $11.76 | $11.76 | $11.66 | $11.71 | $11.71 | 6,395 |
| 2018-11-16 | $11.76 | $11.76 | $11.66 | $11.76 | $11.76 | 2,600 |
| 2018-11-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 2,000 |
| 2018-11-14 | $11.80 | $11.82 | $11.75 | $11.82 | $11.82 | 1,203 |
| 2018-11-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 3,600 |
| 2018-11-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2,100 |
| 2018-11-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-11-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-11-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,000 |
| 2018-11-06 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 6,995 |
| 2018-11-05 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 3,760 |
| 2018-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 558 |
| 2018-11-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-10-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
| 2018-10-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-10-29 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 480 |
| 2018-10-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-10-25 | $12.50 | $12.55 | $12.35 | $12.35 | $12.35 | 2,200 |
| 2018-10-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2018-10-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5,500 |
| 2018-10-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-10-19 | $12.25 | $12.25 | $12.20 | $12.25 | $12.25 | 2,400 |
| 2018-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-10-17 | $12.26 | $12.26 | $12.25 | $12.25 | $12.25 | 500 |
| 2018-10-16 | $12.25 | $12.40 | $12.25 | $12.38 | $12.38 | 55,963 |
| 2018-10-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 100 |
| 2018-10-12 | $12.55 | $12.55 | $12.41 | $12.41 | $12.41 | 1,125 |
| 2018-10-11 | $12.50 | $12.50 | $12.35 | $12.35 | $12.35 | 1,133 |
| 2018-10-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2018-10-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-10-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 25 |
| 2018-10-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-10-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 300 |
| 2018-10-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2018-10-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 84 |
| 2018-10-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 104 |
| 2018-09-28 | $12.70 | $12.75 | $12.70 | $12.70 | $12.70 | 2,400 |
| 2018-09-27 | $12.76 | $12.76 | $12.50 | $12.50 | $12.50 | 9,400 |
| 2018-09-26 | $12.74 | $12.75 | $12.74 | $12.75 | $12.75 | 1,100 |
| 2018-09-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2018-09-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2018-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2018-09-20 | $12.75 | $12.95 | $12.65 | $12.95 | $12.95 | 12,000 |
| 2018-09-19 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2,668 |
| 2018-09-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 13,174 |
| 2018-09-17 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 10,500 |
| 2018-09-14 | $12.66 | $12.75 | $12.66 | $12.66 | $12.66 | 1,607 |
| 2018-09-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 3,662 |
| 2018-09-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2018-09-11 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 8,275 |
| 2018-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2018-09-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 260 |
| 2018-09-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,500 |
| 2018-09-05 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 4,600 |
| 2018-09-04 | $12.90 | $12.90 | $12.65 | $12.90 | $12.90 | 4,060 |
| 2018-08-31 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2018-08-30 | $12.90 | $12.99 | $12.90 | $12.99 | $12.99 | 4,634 |
| 2018-08-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2018-08-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 200 |
| 2018-08-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 76 |
| 2018-08-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2018-08-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2018-08-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1 |
| 2018-08-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2018-08-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 21 |
| 2018-08-17 | $12.99 | $12.99 | $12.98 | $12.99 | $12.99 | 930 |
| 2018-08-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2018-08-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2018-08-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2018-08-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 100 |
| 2018-08-10 | $12.87 | $13.00 | $12.84 | $13.00 | $13.00 | 1,980 |
| 2018-08-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 100 |
| 2018-08-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 200 |
| 2018-08-07 | $12.82 | $12.82 | $12.60 | $12.61 | $12.61 | 1,870 |
| 2018-08-06 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 500 |
| 2018-08-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 188 |
| 2018-08-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 200 |
| 2018-08-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,000 |
| 2018-07-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2018-07-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2018-07-27 | $12.80 | $12.82 | $12.80 | $12.82 | $12.82 | 260 |
| 2018-07-26 | $12.52 | $12.80 | $12.52 | $12.80 | $12.80 | 8,340 |
| 2018-07-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2018-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-07-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 800 |
| 2018-07-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,000 |
| 2018-07-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2018-07-18 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 2,000 |
| 2018-07-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-07-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 600 |
| 2018-07-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-07-12 | $12.55 | $12.55 | $12.50 | $12.55 | $12.55 | 2,200 |
| 2018-07-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2018-07-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2018-07-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2018-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-07-05 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 13,678 |
| 2018-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-07-02 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 27,948 |
| 2018-06-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 390 |
| 2018-06-28 | $12.44 | $12.45 | $12.44 | $12.45 | $12.45 | 200 |
| 2018-06-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2018-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2018-06-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2,000 |
| 2018-06-22 | $12.39 | $12.40 | $12.35 | $12.35 | $12.35 | 5,550 |
| 2018-06-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2018-06-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2018-06-19 | $12.40 | $12.40 | $12.30 | $12.30 | $12.30 | 1,000 |
| 2018-06-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 390 |
| 2018-06-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-06-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-06-13 | $12.45 | $12.45 | $12.44 | $12.44 | $12.44 | 600 |
| 2018-06-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,000 |
| 2018-06-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 20,037 |
| 2018-06-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,000 |
| 2018-06-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 10,000 |
| 2018-06-06 | $12.45 | $12.45 | $12.25 | $12.40 | $12.40 | 4,927 |
| 2018-06-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2018-06-04 | $12.43 | $12.45 | $12.43 | $12.45 | $12.45 | 200 |
| 2018-06-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 150 |
| 2018-05-31 | $12.35 | $12.45 | $12.35 | $12.45 | $12.45 | 1,500 |
| 2018-05-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 50 |
| 2018-05-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 600 |
| 2018-05-25 | $12.44 | $12.45 | $12.44 | $12.45 | $12.45 | 2,400 |
| 2018-05-24 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2018-05-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,400 |
| 2018-05-22 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 2,000 |
| 2018-05-21 | $12.45 | $12.45 | $12.22 | $12.25 | $12.25 | 199,954 |
| 2018-05-18 | $12.49 | $12.50 | $12.49 | $12.49 | $12.49 | 3,000 |
| 2018-05-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,200 |
| 2018-05-16 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 1,850 |
| 2018-05-15 | $12.49 | $12.49 | $12.25 | $12.30 | $12.30 | 123,252 |
| 2018-05-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,600 |
| 2018-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2018-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-05-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-05-07 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 600 |
| 2018-05-04 | $12.59 | $12.60 | $12.59 | $12.60 | $12.60 | 200 |
| 2018-05-03 | $12.55 | $12.55 | $12.30 | $12.50 | $12.50 | 3,060 |
| 2018-05-02 | $12.25 | $12.50 | $12.24 | $12.50 | $12.50 | 1,100 |
| 2018-05-01 | $12.30 | $12.30 | $12.01 | $12.01 | $12.01 | 3,060 |
| 2018-04-30 | $12.13 | $12.25 | $12.13 | $12.25 | $12.25 | 2,206 |
| 2018-04-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-04-26 | $11.95 | $12.10 | $11.95 | $12.10 | $12.10 | 594 |
| 2018-04-25 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 600 |
| 2018-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 300 |
| 2018-04-23 | $11.80 | $11.80 | $11.75 | $11.80 | $11.80 | 34,750 |
| 2018-04-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,507 |
| 2018-04-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2018-04-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2018-04-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2018-04-16 | $11.80 | $11.85 | $11.80 | $11.80 | $11.80 | 29,500 |
| 2018-04-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 300 |
| 2018-04-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-04-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 5,000 |
| 2018-04-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 700 |
| 2018-04-09 | $11.75 | $11.90 | $11.75 | $11.90 | $11.90 | 4,600 |
| 2018-04-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7,600 |
| 2018-04-05 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 2,000 |
| 2018-04-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-04-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-04-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 300 |
| 2018-03-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-03-28 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 1,200 |
| 2018-03-27 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 21,700 |
| 2018-03-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-23 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 2,957 |
| 2018-03-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 4,000 |
| 2018-03-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3,000 |
| 2018-03-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-19 | $11.82 | $11.82 | $11.75 | $11.75 | $11.75 | 2,541 |
| 2018-03-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 112 |
| 2018-03-15 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 2,000 |
| 2018-03-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,400 |
| 2018-03-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5,500 |
| 2018-03-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 70 |
| 2018-03-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-08 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 61,577 |
| 2018-03-07 | $11.90 | $12.25 | $11.80 | $12.00 | $12.00 | 7,480 |
| 2018-03-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,782 |
| 2018-03-05 | $11.90 | $11.90 | $11.80 | $11.80 | $11.80 | 1,200 |
| 2018-03-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,350 |
| 2018-03-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2018-02-28 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 500 |
| 2018-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-26 | $11.95 | $11.95 | $11.90 | $11.90 | $11.90 | 1,990 |
| 2018-02-23 | $11.92 | $11.92 | $11.90 | $11.90 | $11.90 | 1,400 |
| 2018-02-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,050 |
| 2018-02-21 | $11.90 | $11.92 | $11.90 | $11.92 | $11.92 | 300 |
| 2018-02-20 | $11.85 | $11.91 | $11.85 | $11.85 | $11.85 | 3,600 |
| 2018-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-02-15 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 641 |
| 2018-02-14 | $11.89 | $11.94 | $11.89 | $11.94 | $11.94 | 2,400 |
| 2018-02-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-02-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 3,400 |
| 2018-02-09 | $11.70 | $11.95 | $11.70 | $11.95 | $11.95 | 5,000 |
| 2018-02-08 | $11.60 | $11.60 | $11.55 | $11.55 | $11.55 | 5,100 |
| 2018-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 25 |
| 2018-02-06 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 1,000 |
| 2018-02-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 425 |
| 2018-02-02 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 7,600 |
| 2018-02-01 | $11.99 | $12.00 | $11.80 | $11.80 | $11.80 | 5,700 |
| 2018-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,600 |
| 2018-01-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 225 |
| 2018-01-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 500 |
| 2018-01-26 | $11.80 | $11.80 | $11.61 | $11.61 | $11.61 | 500 |
| 2018-01-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 200 |
| 2018-01-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100 |
| 2018-01-19 | $11.70 | $11.70 | $11.61 | $11.70 | $11.70 | 3,450 |
| 2018-01-18 | $11.65 | $12.00 | $11.40 | $12.00 | $12.00 | 4,771 |
| 2018-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 910 |
| 2018-01-12 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 1,607 |
| 2018-01-11 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 200 |
| 2018-01-10 | $11.20 | $11.20 | $11.10 | $11.20 | $11.20 | 3,500 |
| 2018-01-09 | $11.25 | $11.25 | $11.00 | $11.10 | $11.10 | 47,000 |
| 2018-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 70 |
| 2018-01-05 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 250 |
| 2018-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,050 |
| 2018-01-03 | $11.25 | $11.25 | $10.90 | $11.00 | $11.00 | 24,800 |
| 2018-01-02 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 1,300 |
| 2017-12-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 500 |
| 2017-12-21 | $10.90 | $11.35 | $10.90 | $11.35 | $11.35 | 1,600 |
| 2017-12-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,100 |
| 2017-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10,000 |
| 2017-12-13 | $10.89 | $11.05 | $10.89 | $11.05 | $11.05 | 3,400 |
| 2017-12-12 | $10.80 | $10.80 | $10.77 | $10.80 | $10.80 | 9,800 |
| 2017-12-11 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 6,777 |
| 2017-12-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,323 |
| 2017-12-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 136 |
| 2017-12-05 | $10.65 | $10.67 | $10.62 | $10.65 | $10.65 | 49,266 |
| 2017-12-04 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 3,600 |
| 2017-12-01 | $10.80 | $10.80 | $10.65 | $10.65 | $10.65 | 660 |
| 2017-11-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 300 |
| 2017-11-29 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 3,700 |
| 2017-11-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 700 |
| 2017-11-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 700 |
| 2017-11-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 500 |
| 2017-11-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3,500 |
| 2017-11-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 750 |
| 2017-11-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,000 |
| 2017-11-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,000 |
| 2017-11-14 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 2,000 |
| 2017-11-13 | $10.85 | $10.85 | $10.60 | $10.60 | $10.60 | 406 |
| 2017-11-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 12,349 |
| 2017-11-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3,801 |
| 2017-11-07 | $10.90 | $10.90 | $10.60 | $10.90 | $10.90 | 14,969 |
| 2017-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 500 |
| 2017-11-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 25,000 |
| 2017-10-31 | $10.65 | $10.90 | $10.65 | $10.75 | $10.75 | 6,500 |
| 2017-10-30 | $10.60 | $10.80 | $10.60 | $10.80 | $10.80 | 570 |
| 2017-10-27 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 700 |
| 2017-10-26 | $10.50 | $10.54 | $10.50 | $10.50 | $10.50 | 13,700 |
| 2017-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,600 |
| 2017-10-23 | $10.80 | $10.80 | $10.50 | $10.50 | $10.50 | 310 |
| 2017-10-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,200 |
| 2017-10-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2017-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2017-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2017-10-06 | $10.35 | $10.80 | $10.35 | $10.80 | $10.80 | 5,000 |
| 2017-10-05 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 16,605 |
| 2017-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10,112 |
| 2017-09-29 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 10,750 |
| 2017-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2017-09-26 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 6,300 |
| 2017-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,500 |
TGR Finl Inc (TGRF) News Headlines
Recent TGR Finl Inc (TGRF) News
Similar Companies to TGR Finl Inc (TGRF) 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 | -- | -- | -- |