Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF) Exchange: PINK
Data as of April 26, 2024
$10.25 ($0.00) 0.00%
Bridgemarq Real Estate Services Inc (Restricted Voting) - Daily Information
Click for more stock information on Bridgemarq Real Estate Services Inc (Restricted Voting).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.25 |
| Previous Close | $10.25 |
| High | $10.25 |
| Low | $10.25 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.25 |
About Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF)
No Description Available
Invest in Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF)
Historical Stock Data for Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,000 |
| 2024-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2024-04-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2024-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,101 |
| 2024-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-04-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2024-04-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 125 |
| 2024-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 125 |
| 2024-03-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 0 |
| 2024-03-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 1,500 |
| 2024-03-22 | $10.26 | $10.31 | $10.26 | $10.31 | $10.31 | 399 |
| 2024-03-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 850 |
| 2024-03-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-03-19 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 2,051 |
| 2024-03-18 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 2,166 |
| 2024-03-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 247 |
| 2024-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 702 |
| 2024-03-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 400 |
| 2024-03-12 | $10.56 | $10.56 | $10.49 | $10.53 | $10.53 | 279 |
| 2024-03-11 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 279 |
| 2024-03-08 | $10.59 | $10.60 | $10.53 | $10.57 | $10.57 | 1,648 |
| 2024-03-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 250 |
| 2024-03-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,000 |
| 2024-03-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2024-03-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,900 |
| 2024-03-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 8 |
| 2024-02-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-02-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-02-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 0 |
| 2024-02-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 5 |
| 2024-02-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 71 |
| 2024-02-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 220 |
| 2024-02-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.81 | 0 |
| 2024-02-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2024-02-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2024-02-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2024-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2024-02-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 320 |
| 2024-02-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-02-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-02-08 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 600 |
| 2024-02-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 20 |
| 2024-02-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2024-02-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2024-02-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2024-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 103 |
| 2024-01-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 11 |
| 2024-01-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-01-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.13 | 300 |
| 2024-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2024-01-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 60 |
| 2024-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 180 |
| 2024-01-23 | $10.02 | $10.02 | $9.90 | $10.00 | $10.00 | 680 |
| 2024-01-22 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,000 |
| 2024-01-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 340 |
| 2024-01-18 | $9.98 | $9.98 | $9.66 | $9.82 | $9.82 | 5,146 |
| 2024-01-17 | $9.88 | $9.92 | $9.78 | $9.92 | $9.92 | 1,340 |
| 2024-01-16 | $9.77 | $10.05 | $9.77 | $10.05 | $10.05 | 700 |
| 2024-01-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 115 |
| 2024-01-11 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 505 |
| 2024-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 114 |
| 2024-01-09 | $9.73 | $9.73 | $9.62 | $9.62 | $9.62 | 1,152 |
| 2024-01-08 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 2,900 |
| 2024-01-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2024-01-04 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,425 |
| 2024-01-03 | $9.59 | $9.69 | $9.59 | $9.69 | $9.69 | 4,734 |
| 2024-01-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 593 |
| 2023-12-29 | $9.65 | $9.89 | $9.65 | $9.87 | $9.87 | 711 |
| 2023-12-28 | $9.73 | $9.73 | $9.67 | $9.67 | $9.67 | 1,356 |
| 2023-12-27 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 1,767 |
| 2023-12-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1 |
| 2023-12-22 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 2,400 |
| 2023-12-21 | $9.47 | $9.47 | $9.41 | $9.41 | $9.41 | 910 |
| 2023-12-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-12-19 | $9.24 | $9.38 | $9.24 | $9.38 | $9.38 | 2,505 |
| 2023-12-18 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 1,300 |
| 2023-12-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 60 |
| 2023-12-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 63 |
| 2023-12-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 188 |
| 2023-12-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 116 |
| 2023-12-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 597 |
| 2023-12-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-12-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2023-12-06 | $8.85 | $8.85 | $8.75 | $8.75 | $8.75 | 301 |
| 2023-12-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 701 |
| 2023-12-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 3 |
| 2023-12-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 3 |
| 2023-11-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 126 |
| 2023-11-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,000 |
| 2023-11-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.59 | 149 |
| 2023-11-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.37 | 1 |
| 2023-11-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.37 | 0 |
| 2023-11-22 | $8.62 | $8.62 | $8.45 | $8.45 | $8.37 | 600 |
| 2023-11-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2023-11-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 300 |
| 2023-11-17 | $8.75 | $8.75 | $8.62 | $8.69 | $8.61 | 5,000 |
| 2023-11-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.73 | 0 |
| 2023-11-15 | $8.81 | $8.81 | $8.80 | $8.81 | $8.73 | 1,218 |
| 2023-11-14 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 199 |
| 2023-11-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.39 | 151 |
| 2023-11-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 100 |
| 2023-11-09 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 5 |
| 2023-11-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 3 |
| 2023-11-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 100 |
| 2023-11-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.49 | 1 |
| 2023-11-03 | $8.38 | $8.57 | $8.38 | $8.57 | $8.49 | 1,001 |
| 2023-11-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 450 |
| 2023-11-01 | $8.07 | $8.07 | $8.05 | $8.05 | $7.97 | 1,909 |
| 2023-10-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 57 |
| 2023-10-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 101 |
| 2023-10-27 | $8.36 | $8.36 | $8.34 | $8.34 | $8.18 | 1,100 |
| 2023-10-26 | $8.44 | $8.44 | $8.41 | $8.41 | $8.25 | 217 |
| 2023-10-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 332 |
| 2023-10-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.53 | 1,000 |
| 2023-10-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.71 | 0 |
| 2023-10-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.71 | 265 |
| 2023-10-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.65 | 241 |
| 2023-10-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.65 | 157 |
| 2023-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 365 |
| 2023-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.08 | 5 |
| 2023-10-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.08 | 10 |
| 2023-10-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.08 | 225 |
| 2023-10-11 | $9.38 | $9.38 | $9.33 | $9.33 | $9.15 | 6,402 |
| 2023-10-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.04 | 214 |
| 2023-10-09 | $9.59 | $9.59 | $9.55 | $9.55 | $9.37 | 2,840 |
| 2023-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2023-10-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 2,601 |
| 2023-10-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 449 |
| 2023-10-03 | $9.40 | $9.40 | $9.35 | $9.35 | $9.17 | 510 |
| 2023-10-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 3 |
| 2023-09-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 575 |
| 2023-09-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 530 |
| 2023-09-27 | $10.19 | $10.19 | $10.19 | $10.19 | $9.88 | 9 |
| 2023-09-26 | $10.19 | $10.19 | $10.19 | $10.19 | $9.88 | 570 |
| 2023-09-25 | $10.19 | $10.19 | $10.19 | $10.19 | $9.88 | 1,200 |
| 2023-09-22 | $10.23 | $10.23 | $10.23 | $10.23 | $9.91 | 100 |
| 2023-09-21 | $10.26 | $10.26 | $10.26 | $10.26 | $9.95 | 0 |
| 2023-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $9.95 | 1 |
| 2023-09-19 | $10.26 | $10.26 | $10.26 | $10.26 | $9.95 | 130 |
| 2023-09-18 | $10.26 | $10.26 | $10.26 | $10.26 | $9.95 | 500 |
| 2023-09-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.02 | 0 |
| 2023-09-14 | $10.35 | $10.35 | $10.34 | $10.34 | $10.02 | 503 |
| 2023-09-13 | $10.17 | $10.17 | $10.17 | $10.17 | $9.86 | 3 |
| 2023-09-12 | $10.17 | $10.17 | $10.16 | $10.17 | $9.86 | 1,550 |
| 2023-09-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.17 | 6 |
| 2023-09-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.17 | 6 |
| 2023-09-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.17 | 2 |
| 2023-09-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.17 | 1,008 |
| 2023-09-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.31 | 500 |
| 2023-09-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.48 | 0 |
| 2023-08-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.48 | 0 |
| 2023-08-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.48 | 0 |
| 2023-08-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 156 |
| 2023-08-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 0 |
| 2023-08-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 0 |
| 2023-08-24 | $10.74 | $10.81 | $10.74 | $10.81 | $10.37 | 500 |
| 2023-08-23 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 0 |
| 2023-08-22 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 0 |
| 2023-08-21 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 33 |
| 2023-08-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 1 |
| 2023-08-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 0 |
| 2023-08-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 0 |
| 2023-08-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 100 |
| 2023-08-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-11 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 160 |
| 2023-08-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 1 |
| 2023-08-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 0 |
| 2023-08-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 3 |
| 2023-07-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.35 | 430 |
| 2023-07-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.41 | 1 |
| 2023-07-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.33 | 0 |
| 2023-07-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.33 | 9 |
| 2023-07-25 | $11.93 | $11.93 | $11.89 | $11.89 | $11.33 | 550 |
| 2023-07-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.41 | 890 |
| 2023-07-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.41 | 0 |
| 2023-07-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.41 | 0 |
| 2023-07-19 | $11.98 | $11.98 | $11.98 | $11.98 | $11.41 | 200 |
| 2023-07-18 | $11.68 | $11.89 | $11.68 | $11.89 | $11.33 | 978 |
| 2023-07-17 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 0 |
| 2023-07-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 0 |
| 2023-07-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 20 |
| 2023-07-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 25 |
| 2023-07-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 160 |
| 2023-07-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.68 | 50 |
| 2023-07-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3 |
| 2023-07-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-07-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 30 |
| 2023-07-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-06-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 710 |
| 2023-06-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-06-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 0 |
| 2023-06-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 1,560 |
| 2023-06-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2023-06-23 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2023-06-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 39 |
| 2023-06-21 | $11.19 | $11.23 | $11.19 | $11.23 | $11.23 | 310 |
| 2023-06-20 | $11.14 | $11.15 | $11.10 | $11.15 | $11.15 | 2,900 |
| 2023-06-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-14 | $11.08 | $11.08 | $10.86 | $10.86 | $10.86 | 1,230 |
| 2023-06-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 500 |
| 2023-06-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-06-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2,000 |
| 2023-06-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-06-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 60 |
| 2023-06-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-06-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 947 |
| 2023-06-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 208 |
| 2023-06-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 3 |
| 2023-05-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20 |
| 2023-05-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2023-05-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2023-05-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 20 |
| 2023-05-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.78 | 359 |
| 2023-05-22 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2023-05-19 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2023-05-18 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2023-05-17 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2023-05-16 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2023-05-15 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 358 |
| 2023-05-12 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 0 |
| 2023-05-11 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 5 |
| 2023-05-10 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 0 |
| 2023-05-09 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 0 |
| 2023-05-08 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 176 |
| 2023-05-05 | $11.03 | $11.03 | $11.03 | $11.03 | $10.95 | 118 |
| 2023-05-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 0 |
| 2023-05-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 1 |
| 2023-05-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 24 |
| 2023-05-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 3 |
| 2023-04-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 4 |
| 2023-04-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.80 | 100 |
| 2023-04-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 2 |
| 2023-04-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 3 |
| 2023-04-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 0 |
| 2023-04-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 183 |
| 2023-04-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 1 |
| 2023-04-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 0 |
| 2023-04-18 | $10.82 | $10.83 | $10.80 | $10.80 | $10.64 | 700 |
| 2023-04-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.64 | 3,000 |
| 2023-04-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-04-13 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 230 |
| 2023-04-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-04-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-04-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 20 |
| 2023-04-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 20 |
| 2023-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-04-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-04-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 51 |
| 2023-03-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-03-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-03-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.61 | 0 |
| 2023-03-28 | $10.65 | $10.69 | $10.65 | $10.69 | $10.69 | 4,347 |
| 2023-03-27 | $10.48 | $10.61 | $10.41 | $10.61 | $10.61 | 5,887 |
| 2023-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-03-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 652 |
| 2023-03-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 150 |
| 2023-03-06 | $9.98 | $9.98 | $9.61 | $9.92 | $9.92 | 11 |
| 2023-03-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-03-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11 |
| 2023-03-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2023-02-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 250 |
| 2023-02-27 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 600 |
| 2023-02-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50 |
| 2023-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 600 |
| 2023-02-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-02-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 167 |
| 2023-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-02-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2023-02-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2023-01-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-01-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15 |
| 2023-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.77 | 19 |
| 2023-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.77 | 0 |
| 2023-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.77 | 100 |
| 2023-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2023-01-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2023-01-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 267 |
| 2023-01-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2023-01-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-01-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50 |
| 2023-01-13 | $10.11 | $10.11 | $9.88 | $9.88 | $9.88 | 200 |
| 2023-01-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 351 |
| 2023-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2023-01-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,707 |
| 2023-01-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5 |
| 2023-01-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5 |
| 2022-12-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.08 | 2,001 |
| 2022-12-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2022-12-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2022-12-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2022-12-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2022-12-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 0 |
| 2022-12-19 | $10.00 | $10.29 | $10.00 | $10.29 | $10.21 | 600 |
| 2022-12-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 0 |
| 2022-12-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 0 |
| 2022-12-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 0 |
| 2022-12-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 89 |
| 2022-12-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 150 |
| 2022-12-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 1,050 |
| 2022-12-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 0 |
| 2022-12-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 50 |
| 2022-12-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 3 |
| 2022-12-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 1 |
| 2022-12-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.60 | 268 |
| 2022-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.87 | 3 |
| 2022-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.87 | 2,000 |
| 2022-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.87 | 0 |
| 2022-11-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.79 | 734 |
| 2022-11-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 0 |
| 2022-11-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 0 |
| 2022-11-22 | $9.55 | $9.55 | $9.50 | $9.50 | $9.35 | 2,274 |
| 2022-11-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.55 | 5 |
| 2022-11-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41 |
| 2022-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-11-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-11-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 205 |
| 2022-11-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,750 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 782 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2022-11-07 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 200 |
| 2022-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 514 |
| 2022-10-31 | $9.99 | $10.08 | $9.99 | $10.08 | $10.08 | 987 |
| 2022-10-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-10-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2022-10-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 302 |
| 2022-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-10-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-10-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,300 |
| 2022-10-20 | $10.39 | $10.39 | $10.30 | $10.30 | $10.30 | 3,900 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 33 |
| 2022-10-12 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 2,320 |
| 2022-10-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-10-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2022-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2022-10-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 103 |
| 2022-10-03 | $10.60 | $10.79 | $10.60 | $10.79 | $10.79 | 780 |
| 2022-09-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 100 |
| 2022-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-09-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 90 |
| 2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.85 | 0 |
| 2022-09-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.85 | 0 |
| 2022-09-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.85 | 100 |
| 2022-09-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.53 | 0 |
| 2022-09-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.53 | 0 |
| 2022-09-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.53 | 666 |
| 2022-09-19 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-15 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-14 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-13 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2022-09-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2022-09-08 | $10.58 | $10.84 | $10.49 | $10.84 | $10.84 | 2,400 |
| 2022-09-07 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 2,800 |
| 2022-09-06 | $10.30 | $10.36 | $10.30 | $10.31 | $10.31 | 18,951 |
| 2022-09-02 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 600 |
| 2022-09-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2022-08-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,160 |
| 2022-08-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2022-08-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 200 |
| 2022-08-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 0 |
| 2022-08-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 0 |
| 2022-08-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 0 |
| 2022-08-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 200 |
| 2022-08-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 0 |
| 2022-08-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 0 |
| 2022-08-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 0 |
| 2022-08-17 | $10.95 | $10.95 | $10.94 | $10.94 | $10.85 | 200 |
| 2022-08-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.84 | 100 |
| 2022-08-15 | $10.37 | $10.37 | $10.37 | $10.37 | $10.29 | 0 |
| 2022-08-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.29 | 90 |
| 2022-08-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.29 | 0 |
| 2022-08-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.29 | 100 |
| 2022-08-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.24 | 190 |
| 2022-08-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2022-08-05 | $10.03 | $10.03 | $10.02 | $10.02 | $9.94 | 200 |
| 2022-08-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.24 | 0 |
| 2022-08-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.24 | 200 |
| 2022-08-02 | $10.55 | $10.55 | $10.42 | $10.42 | $10.34 | 300 |
| 2022-08-01 | $9.30 | $10.50 | $9.30 | $10.50 | $10.42 | 219 |
| 2022-07-29 | $10.58 | $10.58 | $10.47 | $10.47 | $10.39 | 316 |
| 2022-07-28 | $10.54 | $10.54 | $10.40 | $10.40 | $10.32 | 3,455 |
| 2022-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
| 2022-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
| 2022-07-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
| 2022-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 50 |
| 2022-07-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
| 2022-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 100 |
| 2022-07-18 | $10.10 | $10.10 | $10.06 | $10.10 | $9.94 | 603 |
| 2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.62 | 0 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.62 | 0 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.62 | 121 |
| 2022-07-12 | $10.14 | $10.14 | $10.14 | $10.14 | $9.97 | 600 |
| 2022-07-11 | $10.12 | $10.12 | $10.12 | $10.12 | $9.96 | 0 |
| 2022-07-08 | $10.12 | $10.12 | $10.12 | $10.12 | $9.96 | 100 |
| 2022-07-07 | $10.02 | $10.02 | $10.01 | $10.01 | $9.85 | 600 |
| 2022-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 1 |
| 2022-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 0 |
| 2022-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 103 |
| 2022-06-30 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2022-06-29 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2022-06-28 | $11.16 | $11.16 | $11.16 | $11.16 | $10.89 | 0 |
| 2022-06-27 | $11.16 | $11.16 | $11.16 | $11.16 | $10.89 | 100 |
| 2022-06-24 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2022-06-23 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2022-06-22 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2022-06-21 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 5 |
| 2022-06-17 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 100 |
| 2022-06-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2022-06-15 | $10.48 | $10.48 | $10.40 | $10.40 | $10.15 | 525 |
| 2022-06-14 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 64 |
| 2022-06-13 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 0 |
| 2022-06-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 0 |
| 2022-06-09 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 0 |
| 2022-06-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 0 |
| 2022-06-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.02 | 397 |
| 2022-06-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.34 | 0 |
| 2022-06-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.34 | 1 |
| 2022-06-02 | $11.55 | $11.68 | $11.55 | $11.61 | $11.34 | 1,000 |
| 2022-06-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 1,003 |
| 2022-05-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2022-05-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 150 |
| 2022-05-26 | $11.23 | $11.23 | $11.23 | $11.23 | $10.96 | 117 |
| 2022-05-25 | $11.03 | $11.16 | $11.03 | $11.16 | $10.89 | 1,269 |
| 2022-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 1,000 |
| 2022-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 5 |
| 2022-05-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 1 |
| 2022-05-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 0 |
| 2022-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 100 |
| 2022-05-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.45 | 450 |
| 2022-05-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.16 | 2 |
| 2022-05-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.16 | 0 |
| 2022-05-12 | $10.42 | $10.42 | $10.41 | $10.41 | $10.16 | 425 |
| 2022-05-11 | $10.38 | $10.38 | $10.31 | $10.31 | $10.06 | 350 |
| 2022-05-10 | $10.31 | $10.31 | $10.28 | $10.28 | $10.03 | 1,525 |
| 2022-05-09 | $11.00 | $11.00 | $10.45 | $10.45 | $10.20 | 3,100 |
| 2022-05-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.84 | 0 |
| 2022-05-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.84 | 98 |
| 2022-05-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.84 | 301 |
| 2022-05-03 | $10.88 | $10.97 | $10.88 | $10.97 | $10.70 | 1,441 |
| 2022-05-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.63 | 33 |
| 2022-04-29 | $10.91 | $10.91 | $10.89 | $10.89 | $10.63 | 2,735 |
| 2022-04-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.36 | 0 |
| 2022-04-27 | $11.52 | $11.64 | $11.52 | $11.64 | $11.27 | 858 |
| 2022-04-26 | $11.49 | $11.51 | $11.49 | $11.51 | $11.15 | 2,044 |
| 2022-04-25 | $11.79 | $11.79 | $11.57 | $11.61 | $11.25 | 2,490 |
| 2022-04-22 | $12.14 | $12.14 | $12.00 | $12.00 | $11.62 | 2,419 |
| 2022-04-21 | $12.11 | $12.68 | $12.11 | $12.68 | $12.28 | 1,400 |
| 2022-04-20 | $12.70 | $12.70 | $12.65 | $12.65 | $12.25 | 1,506 |
| 2022-04-19 | $12.49 | $12.49 | $12.49 | $12.49 | $12.10 | 44 |
| 2022-04-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.10 | 25 |
| 2022-04-14 | $12.49 | $12.49 | $12.49 | $12.49 | $12.10 | 99 |
| 2022-04-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.10 | 0 |
| 2022-04-12 | $12.54 | $12.54 | $12.49 | $12.49 | $12.10 | 1,150 |
| 2022-04-11 | $12.61 | $12.61 | $12.54 | $12.54 | $12.15 | 2,600 |
| 2022-04-08 | $12.61 | $12.61 | $12.61 | $12.61 | $12.21 | 0 |
| 2022-04-07 | $12.61 | $12.61 | $12.61 | $12.61 | $12.21 | 0 |
| 2022-04-06 | $12.61 | $12.61 | $12.61 | $12.61 | $12.21 | 115 |
| 2022-04-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.22 | 0 |
| 2022-04-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.22 | 53 |
| 2022-04-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.22 | 103 |
| 2022-03-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.54 | 76 |
| 2022-03-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.54 | 1 |
| 2022-03-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.46 | 100 |
| 2022-03-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.38 | 0 |
| 2022-03-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 6 |
| 2022-03-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 6 |
| 2022-03-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-11 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 0 |
| 2022-03-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 1 |
| 2022-03-08 | $11.66 | $12.14 | $11.66 | $12.05 | $11.59 | 1,900 |
| 2022-03-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 62 |
| 2022-03-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 0 |
| 2022-03-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 5 |
| 2022-03-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 0 |
| 2022-03-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 2 |
| 2022-02-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 100 |
| 2022-02-25 | $12.78 | $12.78 | $12.78 | $12.78 | $12.29 | 0 |
| 2022-02-24 | $12.96 | $12.96 | $12.60 | $12.78 | $12.21 | 5,000 |
| 2022-02-23 | $13.02 | $13.02 | $13.02 | $13.02 | $12.44 | 0 |
| 2022-02-22 | $13.02 | $13.02 | $13.02 | $13.02 | $12.44 | 300 |
| 2022-02-18 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 12 |
| 2022-02-17 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-16 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 5 |
| 2022-02-15 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-14 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-11 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-10 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-09 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-08 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-07 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 1,505 |
| 2022-02-04 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 10 |
| 2022-02-03 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-02 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 0 |
| 2022-02-01 | $13.33 | $13.33 | $13.33 | $13.33 | $12.74 | 502 |
| 2022-01-31 | $13.13 | $13.13 | $13.13 | $13.13 | $12.54 | 0 |
| 2022-01-28 | $13.13 | $13.13 | $13.13 | $13.13 | $12.54 | 1 |
| 2022-01-27 | $13.13 | $13.13 | $13.13 | $13.13 | $12.46 | 0 |
| 2022-01-26 | $13.13 | $13.13 | $13.13 | $13.13 | $12.46 | 0 |
| 2022-01-25 | $13.13 | $13.13 | $13.13 | $13.13 | $12.46 | 0 |
| 2022-01-24 | $13.10 | $13.13 | $13.02 | $13.13 | $12.46 | 4,000 |
| 2022-01-21 | $13.36 | $13.36 | $13.36 | $13.36 | $12.68 | 281 |
| 2022-01-20 | $13.18 | $13.18 | $13.18 | $13.18 | $12.51 | 1 |
| 2022-01-19 | $13.18 | $13.18 | $13.18 | $13.18 | $12.51 | 53 |
| 2022-01-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.51 | 0 |
| 2022-01-14 | $13.18 | $13.18 | $13.18 | $13.18 | $12.51 | 53 |
| 2022-01-13 | $13.18 | $13.18 | $13.18 | $13.18 | $12.51 | 900 |
| 2022-01-12 | $13.02 | $13.02 | $13.02 | $13.02 | $12.36 | 16 |
| 2022-01-11 | $13.02 | $13.02 | $13.02 | $13.02 | $12.36 | 950 |
| 2022-01-10 | $12.96 | $12.96 | $12.96 | $12.96 | $12.30 | 8 |
| 2022-01-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.30 | 315 |
| 2022-01-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.17 | 15 |
| 2022-01-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.17 | 1,076 |
| 2022-01-04 | $12.85 | $12.85 | $12.79 | $12.79 | $12.14 | 1,000 |
| 2022-01-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.21 | 502 |
| 2021-12-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.15 | 2,854 |
| 2021-12-30 | $12.73 | $12.78 | $12.73 | $12.78 | $12.13 | 400 |
| 2021-12-29 | $12.73 | $12.83 | $12.73 | $12.83 | $12.09 | 400 |
| 2021-12-28 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 303 |
| 2021-12-27 | $12.40 | $12.40 | $11.56 | $11.56 | $10.90 | 2,756 |
| 2021-12-23 | $12.67 | $12.67 | $12.67 | $12.67 | $11.94 | 0 |
| 2021-12-22 | $12.67 | $12.67 | $12.67 | $12.67 | $11.94 | 0 |
| 2021-12-21 | $12.67 | $12.67 | $12.67 | $12.67 | $11.94 | 0 |
| 2021-12-20 | $12.65 | $12.67 | $12.52 | $12.67 | $11.94 | 1,861 |
| 2021-12-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.07 | 0 |
| 2021-12-16 | $12.81 | $12.81 | $12.81 | $12.81 | $12.07 | 300 |
| 2021-12-15 | $13.03 | $13.03 | $13.03 | $13.03 | $12.28 | 0 |
| 2021-12-14 | $13.03 | $13.03 | $13.03 | $13.03 | $12.28 | 50 |
| 2021-12-13 | $13.03 | $13.03 | $13.03 | $13.03 | $12.28 | 200 |
| 2021-12-10 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 0 |
| 2021-12-09 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 0 |
| 2021-12-08 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 0 |
| 2021-12-07 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 0 |
| 2021-12-06 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 0 |
| 2021-12-03 | $13.18 | $13.18 | $13.18 | $13.18 | $12.42 | 100 |
| 2021-12-02 | $13.22 | $13.22 | $13.22 | $13.22 | $12.46 | 400 |
| 2021-12-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.46 | 1,002 |
| 2021-11-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.07 | 0 |
| 2021-11-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.07 | 420 |
| 2021-11-26 | $13.54 | $13.54 | $13.54 | $13.54 | $12.67 | 200 |
| 2021-11-24 | $13.63 | $13.74 | $13.55 | $13.55 | $12.69 | 2,250 |
| 2021-11-23 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2021-11-22 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2021-11-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2021-11-18 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2021-11-17 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2021-11-16 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 100 |
| 2021-11-15 | $13.61 | $13.61 | $13.61 | $13.61 | $12.74 | 239 |
| 2021-11-12 | $13.73 | $13.73 | $13.73 | $13.73 | $12.85 | 0 |
| 2021-11-11 | $13.73 | $13.73 | $13.73 | $13.73 | $12.85 | 13 |
| 2021-11-10 | $13.73 | $13.73 | $13.73 | $13.73 | $12.85 | 0 |
| 2021-11-09 | $13.73 | $13.73 | $13.73 | $13.73 | $12.85 | 1,645 |
| 2021-11-08 | $13.62 | $13.62 | $13.62 | $13.62 | $12.75 | 25 |
| 2021-11-05 | $13.62 | $13.62 | $13.62 | $13.62 | $12.75 | 365 |
| 2021-11-04 | $13.55 | $13.55 | $13.55 | $13.55 | $12.69 | 15 |
| 2021-11-03 | $13.55 | $13.55 | $13.55 | $13.55 | $12.69 | 100 |
| 2021-11-02 | $13.84 | $13.84 | $13.83 | $13.83 | $12.95 | 2,535 |
| 2021-11-01 | $13.76 | $13.97 | $13.76 | $13.83 | $12.95 | 2,535 |
| 2021-10-29 | $13.70 | $13.70 | $13.70 | $13.70 | $12.83 | 10 |
| 2021-10-28 | $13.70 | $13.70 | $13.70 | $13.70 | $12.83 | 140 |
| 2021-10-27 | $13.86 | $13.86 | $13.86 | $13.86 | $12.89 | 347 |
| 2021-10-26 | $13.69 | $13.76 | $13.59 | $13.59 | $12.64 | 4,893 |
| 2021-10-25 | $14.08 | $14.08 | $14.08 | $14.08 | $13.09 | 0 |
| 2021-10-22 | $14.08 | $14.08 | $14.08 | $14.08 | $13.09 | 200 |
| 2021-10-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.00 | 1,200 |
| 2021-10-20 | $13.73 | $13.73 | $13.73 | $13.73 | $12.77 | 80 |
| 2021-10-19 | $13.73 | $13.73 | $13.73 | $13.73 | $12.77 | 300 |
| 2021-10-18 | $13.60 | $13.60 | $13.60 | $13.60 | $12.65 | 0 |
| 2021-10-15 | $13.60 | $13.60 | $13.60 | $13.60 | $12.65 | 200 |
| 2021-10-14 | $13.54 | $13.54 | $13.54 | $13.54 | $12.59 | 450 |
| 2021-10-13 | $13.22 | $13.22 | $13.22 | $13.22 | $12.29 | 0 |
| 2021-10-12 | $13.22 | $13.22 | $13.22 | $13.22 | $12.29 | 93 |
| 2021-10-11 | $13.22 | $13.22 | $13.22 | $13.22 | $12.29 | 0 |
| 2021-10-08 | $13.22 | $13.22 | $13.22 | $13.22 | $12.29 | 0 |
| 2021-10-07 | $13.26 | $13.28 | $13.22 | $13.22 | $12.29 | 5,200 |
| 2021-10-06 | $13.24 | $13.24 | $13.24 | $13.24 | $12.32 | 200 |
| 2021-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 0 |
| 2021-10-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 15 |
| 2021-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 2 |
| 2021-09-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 0 |
| 2021-09-29 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 0 |
| 2021-09-28 | $13.15 | $13.15 | $13.15 | $13.15 | $12.23 | 0 |
| 2021-09-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.15 | 0 |
| 2021-09-24 | $13.15 | $13.15 | $13.15 | $13.15 | $12.15 | 0 |
| 2021-09-23 | $13.16 | $13.16 | $13.15 | $13.15 | $12.15 | 908 |
| 2021-09-22 | $12.76 | $12.76 | $12.76 | $12.76 | $11.79 | 0 |
| 2021-09-21 | $12.76 | $12.76 | $12.76 | $12.76 | $11.79 | 0 |
| 2021-09-20 | $12.93 | $12.94 | $12.75 | $12.76 | $11.79 | 1,550 |
| 2021-09-17 | $13.07 | $13.07 | $13.07 | $13.07 | $12.07 | 0 |
| 2021-09-16 | $13.07 | $13.07 | $13.07 | $13.07 | $12.07 | 200 |
| 2021-09-15 | $12.90 | $12.90 | $12.90 | $12.90 | $11.92 | 100 |
| 2021-09-14 | $13.09 | $13.09 | $13.09 | $13.09 | $12.09 | 0 |
| 2021-09-13 | $13.09 | $13.09 | $13.09 | $13.09 | $12.09 | 425 |
| 2021-09-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.19 | 867 |
| 2021-09-09 | $13.24 | $13.24 | $13.24 | $13.24 | $12.23 | 0 |
| 2021-09-08 | $13.27 | $13.27 | $13.24 | $13.24 | $12.23 | 1,250 |
| 2021-09-07 | $13.28 | $13.28 | $13.28 | $13.28 | $12.27 | 100 |
| 2021-09-03 | $13.53 | $13.55 | $13.53 | $13.55 | $12.52 | 3,250 |
| 2021-09-02 | $13.42 | $13.42 | $13.42 | $13.42 | $12.40 | 0 |
| 2021-09-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.40 | 2 |
| 2021-08-31 | $13.42 | $13.42 | $13.42 | $13.42 | $12.40 | 12 |
| 2021-08-30 | $13.42 | $13.42 | $13.42 | $13.42 | $12.40 | 10 |
| 2021-08-27 | $13.43 | $13.43 | $13.42 | $13.42 | $12.31 | 300 |
| 2021-08-26 | $13.36 | $13.36 | $13.36 | $13.36 | $12.26 | 393 |
| 2021-08-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.34 | 100 |
| 2021-08-24 | $13.07 | $13.07 | $13.07 | $13.07 | $12.00 | 42 |
| 2021-08-23 | $13.07 | $13.07 | $13.07 | $13.07 | $12.00 | 3 |
| 2021-08-20 | $13.30 | $13.30 | $13.03 | $13.07 | $12.00 | 2,400 |
| 2021-08-19 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 0 |
| 2021-08-18 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 7 |
| 2021-08-17 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 0 |
| 2021-08-16 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 53 |
| 2021-08-13 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 0 |
| 2021-08-12 | $13.52 | $13.52 | $13.52 | $13.52 | $12.41 | 10 |
| 2021-08-11 | $13.45 | $13.52 | $13.45 | $13.52 | $12.41 | 1,440 |
| 2021-08-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.34 | 131 |
| 2021-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $12.34 | 0 |
| 2021-08-06 | $13.41 | $13.45 | $13.41 | $13.45 | $12.34 | 502 |
| 2021-08-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.12 | 0 |
| 2021-08-04 | $13.21 | $13.21 | $13.21 | $13.21 | $12.12 | 51 |
| 2021-08-03 | $13.21 | $13.21 | $13.21 | $13.21 | $12.12 | 101 |
| 2021-08-02 | $13.27 | $13.27 | $13.27 | $13.27 | $12.18 | 2 |
| 2021-07-30 | $13.27 | $13.27 | $13.27 | $13.27 | $12.18 | 0 |
| 2021-07-29 | $13.27 | $13.27 | $13.27 | $13.27 | $12.18 | 0 |
| 2021-07-28 | $13.27 | $13.27 | $13.27 | $13.27 | $12.10 | 4 |
| 2021-07-27 | $13.27 | $13.27 | $13.27 | $13.27 | $12.10 | 0 |
| 2021-07-26 | $13.27 | $13.27 | $13.27 | $13.27 | $12.10 | 325 |
| 2021-07-23 | $13.03 | $13.03 | $13.03 | $13.03 | $11.88 | 0 |
| 2021-07-22 | $13.03 | $13.03 | $13.03 | $13.03 | $11.88 | 0 |
| 2021-07-21 | $13.03 | $13.03 | $13.03 | $13.03 | $11.88 | 76 |
| 2021-07-20 | $13.03 | $13.03 | $13.03 | $13.03 | $11.88 | 290 |
| 2021-07-19 | $13.33 | $13.33 | $13.33 | $13.33 | $12.15 | 0 |
| 2021-07-16 | $13.33 | $13.33 | $13.33 | $13.33 | $12.15 | 327 |
| 2021-07-15 | $13.37 | $13.37 | $13.37 | $13.37 | $12.19 | 110 |
| 2021-07-14 | $13.42 | $13.42 | $13.42 | $13.42 | $12.24 | 0 |
| 2021-07-13 | $13.42 | $13.42 | $13.42 | $13.42 | $12.24 | 200 |
| 2021-07-12 | $13.82 | $13.82 | $13.82 | $13.82 | $12.60 | 16 |
| 2021-07-09 | $13.82 | $13.82 | $13.82 | $13.82 | $12.60 | 101 |
| 2021-07-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.26 | 1 |
| 2021-07-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.26 | 0 |
| 2021-07-06 | $13.72 | $13.72 | $13.45 | $13.45 | $12.26 | 3,801 |
| 2021-07-02 | $13.88 | $13.88 | $13.88 | $13.88 | $12.65 | 200 |
| 2021-07-01 | $14.21 | $14.54 | $13.27 | $13.27 | $12.09 | 427 |
| 2021-06-30 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 5 |
| 2021-06-29 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 10 |
| 2021-06-28 | $14.16 | $14.16 | $14.16 | $14.16 | $12.82 | 601 |
| 2021-06-25 | $14.52 | $14.52 | $14.52 | $14.52 | $13.15 | 0 |
| 2021-06-24 | $14.55 | $14.55 | $14.52 | $14.52 | $13.15 | 318 |
| 2021-06-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.04 | 200 |
| 2021-06-22 | $14.31 | $14.31 | $14.31 | $14.31 | $12.96 | 0 |
| 2021-06-21 | $14.31 | $14.31 | $14.31 | $14.31 | $12.96 | 100 |
| 2021-06-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.00 | 100 |
| 2021-06-17 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 0 |
| 2021-06-16 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 6 |
| 2021-06-15 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 1 |
| 2021-06-14 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 1 |
| 2021-06-11 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 15 |
| 2021-06-10 | $14.36 | $14.36 | $14.36 | $14.36 | $13.01 | 350 |
| 2021-06-09 | $14.43 | $14.43 | $14.43 | $14.43 | $13.07 | 70 |
| 2021-06-08 | $14.43 | $14.43 | $14.43 | $14.43 | $13.07 | 0 |
| 2021-06-07 | $14.43 | $14.43 | $14.43 | $14.43 | $13.07 | 0 |
| 2021-06-04 | $14.43 | $14.43 | $14.43 | $14.43 | $13.07 | 300 |
| 2021-06-03 | $14.42 | $14.42 | $14.42 | $14.42 | $13.06 | 159 |
| 2021-06-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.23 | 52 |
| 2021-06-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.23 | 20 |
| 2021-05-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.23 | 300 |
| 2021-05-27 | $14.31 | $14.31 | $14.31 | $14.31 | $12.88 | 50 |
| 2021-05-26 | $14.31 | $14.31 | $14.31 | $14.31 | $12.88 | 202 |
| 2021-05-25 | $14.54 | $14.54 | $14.54 | $14.54 | $13.08 | 1,001 |
| 2021-05-24 | $12.69 | $12.69 | $12.69 | $12.69 | $11.42 | 5,692 |
| 2021-05-21 | $14.26 | $14.26 | $14.25 | $14.25 | $12.82 | 700 |
| 2021-05-20 | $14.07 | $14.38 | $14.07 | $14.38 | $12.94 | 1,400 |
| 2021-05-19 | $14.20 | $14.20 | $14.20 | $14.20 | $12.78 | 112 |
| 2021-05-18 | $14.23 | $14.23 | $14.23 | $14.23 | $12.81 | 0 |
| 2021-05-17 | $14.23 | $14.23 | $14.23 | $14.23 | $12.81 | 100 |
| 2021-05-14 | $13.73 | $13.73 | $13.73 | $13.73 | $12.36 | 0 |
| 2021-05-13 | $13.73 | $13.73 | $13.73 | $13.73 | $12.36 | 0 |
| 2021-05-12 | $13.73 | $13.73 | $13.73 | $13.73 | $12.36 | 125 |
| 2021-05-11 | $13.95 | $13.97 | $13.92 | $13.97 | $12.57 | 1,100 |
| 2021-05-10 | $14.11 | $14.11 | $14.11 | $14.11 | $12.70 | 1,300 |
| 2021-05-07 | $14.31 | $14.31 | $14.31 | $14.31 | $12.88 | 0 |
| 2021-05-06 | $14.26 | $14.32 | $14.26 | $14.31 | $12.88 | 3,512 |
| 2021-05-05 | $13.81 | $13.94 | $13.81 | $13.94 | $12.54 | 349 |
| 2021-05-04 | $13.69 | $13.69 | $13.69 | $13.69 | $12.32 | 10 |
| 2021-05-03 | $13.69 | $13.69 | $13.69 | $13.69 | $12.32 | 202 |
| 2021-04-30 | $13.59 | $13.59 | $13.59 | $13.59 | $12.23 | 215 |
| 2021-04-29 | $13.57 | $13.57 | $13.48 | $13.48 | $12.13 | 1,520 |
| 2021-04-28 | $13.27 | $13.27 | $13.27 | $13.27 | $11.86 | 182 |
| 2021-04-27 | $13.27 | $13.27 | $13.27 | $13.27 | $11.86 | 230 |
| 2021-04-26 | $13.27 | $13.27 | $13.27 | $13.27 | $11.86 | 800 |
| 2021-04-23 | $13.12 | $13.20 | $13.12 | $13.15 | $11.75 | 1,812 |
| 2021-04-22 | $12.66 | $12.66 | $12.66 | $12.66 | $11.32 | 86 |
| 2021-04-21 | $12.66 | $12.66 | $12.66 | $12.66 | $11.32 | 0 |
| 2021-04-20 | $12.73 | $12.73 | $12.66 | $12.66 | $11.32 | 1,251 |
| 2021-04-19 | $12.66 | $12.77 | $12.66 | $12.77 | $11.41 | 593 |
| 2021-04-16 | $13.38 | $13.38 | $13.38 | $13.38 | $11.96 | 225 |
| 2021-04-15 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 250 |
| 2021-04-14 | $13.20 | $13.26 | $13.20 | $13.20 | $11.80 | 1,450 |
| 2021-04-13 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 0 |
| 2021-04-12 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 0 |
| 2021-04-09 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 3 |
| 2021-04-08 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 100 |
| 2021-04-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.98 | 2,052 |
| 2021-04-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.61 | 10 |
| 2021-04-05 | $12.99 | $12.99 | $12.99 | $12.99 | $11.61 | 4 |
| 2021-04-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.61 | 302 |
| 2021-03-31 | $13.10 | $13.10 | $13.10 | $13.10 | $11.71 | 0 |
| 2021-03-30 | $13.10 | $13.10 | $13.10 | $13.10 | $11.71 | 98 |
| 2021-03-29 | $13.10 | $13.10 | $13.10 | $13.10 | $11.63 | 0 |
| 2021-03-26 | $12.98 | $13.10 | $12.98 | $13.10 | $11.63 | 1,072 |
| 2021-03-25 | $13.15 | $13.15 | $13.15 | $13.15 | $11.67 | 300 |
| 2021-03-24 | $12.89 | $12.89 | $12.89 | $12.89 | $11.44 | 25 |
| 2021-03-23 | $12.89 | $12.89 | $12.89 | $12.89 | $11.44 | 0 |
| 2021-03-22 | $12.89 | $12.89 | $12.89 | $12.89 | $11.44 | 100 |
| 2021-03-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.54 | 5 |
| 2021-03-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.54 | 0 |
| 2021-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.54 | 1,000 |
| 2021-03-16 | $13.28 | $13.28 | $13.28 | $13.28 | $11.79 | 500 |
| 2021-03-15 | $13.20 | $13.20 | $13.20 | $13.20 | $11.72 | 25 |
| 2021-03-12 | $13.20 | $13.20 | $13.20 | $13.20 | $11.72 | 0 |
| 2021-03-11 | $13.12 | $13.20 | $13.12 | $13.20 | $11.72 | 2,985 |
| 2021-03-10 | $12.92 | $13.07 | $12.90 | $13.07 | $11.60 | 1,695 |
| 2021-03-09 | $12.92 | $12.92 | $12.68 | $12.68 | $11.26 | 2,664 |
| 2021-03-08 | $12.66 | $12.66 | $12.66 | $12.66 | $11.24 | 11 |
| 2021-03-05 | $12.66 | $12.66 | $12.66 | $12.66 | $11.24 | 1,010 |
| 2021-03-04 | $12.81 | $12.81 | $12.81 | $12.81 | $11.37 | 100 |
| 2021-03-03 | $13.11 | $13.39 | $13.11 | $13.38 | $11.88 | 1,806 |
| 2021-03-02 | $12.92 | $12.92 | $12.92 | $12.92 | $11.47 | 171 |
| 2021-03-01 | $13.00 | $13.21 | $13.00 | $13.21 | $11.73 | 2,339 |
| 2021-02-26 | $11.96 | $12.00 | $11.93 | $12.00 | $10.65 | 5,400 |
| 2021-02-25 | $12.28 | $12.28 | $12.00 | $12.28 | $10.90 | 4,028 |
| 2021-02-24 | $12.16 | $12.28 | $12.14 | $12.28 | $10.82 | 4,028 |
| 2021-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.58 | 0 |
| 2021-02-22 | $12.03 | $12.03 | $11.98 | $12.00 | $10.58 | 2,387 |
| 2021-02-19 | $12.02 | $12.02 | $12.02 | $12.02 | $10.59 | 150 |
| 2021-02-18 | $11.81 | $11.81 | $11.81 | $11.81 | $10.41 | 2,087 |
| 2021-02-17 | $11.88 | $11.88 | $11.81 | $11.81 | $10.41 | 2,087 |
| 2021-02-16 | $11.89 | $11.89 | $11.89 | $11.89 | $10.48 | 10 |
| 2021-02-12 | $11.89 | $11.89 | $11.89 | $11.89 | $10.48 | 10 |
| 2021-02-11 | $11.98 | $11.98 | $11.89 | $11.89 | $10.48 | 420 |
| 2021-02-10 | $11.96 | $11.96 | $11.96 | $11.96 | $10.54 | 200 |
| 2021-02-09 | $11.57 | $11.57 | $11.57 | $11.57 | $10.20 | 2,700 |
| 2021-02-08 | $11.57 | $11.57 | $11.57 | $11.57 | $10.20 | 0 |
| 2021-02-05 | $11.74 | $11.74 | $11.57 | $11.57 | $10.20 | 2,700 |
| 2021-02-04 | $11.65 | $11.65 | $11.65 | $11.65 | $10.27 | 10 |
| 2021-02-03 | $11.65 | $11.65 | $11.65 | $11.65 | $10.27 | 0 |
| 2021-02-02 | $11.65 | $11.65 | $11.65 | $11.65 | $10.27 | 0 |
| 2021-02-01 | $11.70 | $11.70 | $11.65 | $11.65 | $10.27 | 518 |
| 2021-01-29 | $11.51 | $11.51 | $11.51 | $11.51 | $10.14 | 170 |
| 2021-01-28 | $11.70 | $11.70 | $11.70 | $11.70 | $10.31 | 1,867 |
| 2021-01-27 | $11.70 | $11.70 | $11.70 | $11.70 | $10.23 | 519 |
| 2021-01-26 | $11.63 | $11.63 | $11.63 | $11.63 | $10.17 | 85 |
| 2021-01-25 | $11.63 | $11.63 | $11.63 | $11.63 | $10.17 | 205 |
| 2021-01-22 | $11.89 | $11.89 | $11.89 | $11.89 | $10.40 | 0 |
| 2021-01-21 | $11.89 | $11.89 | $11.89 | $11.89 | $10.40 | 0 |
| 2021-01-20 | $11.94 | $11.94 | $11.89 | $11.89 | $10.40 | 700 |
| 2021-01-19 | $11.73 | $11.73 | $11.73 | $11.73 | $10.26 | 0 |
| 2021-01-15 | $11.73 | $11.73 | $11.73 | $11.73 | $10.26 | 300 |
| 2021-01-14 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 0 |
| 2021-01-13 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 0 |
| 2021-01-12 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 0 |
| 2021-01-11 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 500 |
| 2021-01-08 | $11.89 | $11.89 | $11.89 | $11.89 | $10.40 | 170 |
| 2021-01-07 | $11.78 | $11.80 | $11.73 | $11.73 | $10.26 | 2,200 |
| 2021-01-06 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 60 |
| 2021-01-05 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 0 |
| 2021-01-04 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 105 |
| 2020-12-31 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 0 |
| 2020-12-30 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 37 |
| 2020-12-29 | $11.65 | $11.69 | $11.65 | $11.68 | $10.14 | 581 |
| 2020-12-28 | $11.41 | $11.41 | $11.41 | $11.41 | $9.91 | 0 |
| 2020-12-24 | $11.41 | $11.41 | $11.41 | $11.41 | $9.91 | 0 |
| 2020-12-23 | $11.52 | $11.53 | $11.41 | $11.41 | $9.91 | 1,200 |
| 2020-12-22 | $11.27 | $11.28 | $11.27 | $11.28 | $9.80 | 1,668 |
| 2020-12-21 | $11.65 | $11.65 | $11.65 | $11.65 | $10.11 | 0 |
| 2020-12-18 | $11.65 | $11.65 | $11.65 | $11.65 | $10.11 | 100 |
| 2020-12-17 | $11.63 | $11.63 | $11.63 | $11.63 | $10.10 | 113 |
| 2020-12-16 | $11.45 | $11.61 | $11.45 | $11.61 | $10.08 | 322 |
| 2020-12-15 | $11.31 | $11.31 | $11.31 | $11.31 | $9.82 | 108 |
| 2020-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.85 | 156 |
| 2020-12-11 | $11.36 | $11.36 | $11.36 | $11.36 | $9.86 | 0 |
| 2020-12-10 | $11.36 | $11.36 | $11.36 | $11.36 | $9.86 | 513 |
| 2020-12-09 | $11.46 | $11.47 | $11.46 | $11.47 | $9.96 | 1,200 |
| 2020-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.07 | 0 |
| 2020-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.07 | 0 |
| 2020-12-04 | $11.69 | $11.69 | $11.60 | $11.60 | $10.07 | 3,300 |
| 2020-12-03 | $11.44 | $11.44 | $11.44 | $11.44 | $9.93 | 100 |
| 2020-12-02 | $11.45 | $11.45 | $11.45 | $11.45 | $9.94 | 100 |
| 2020-12-01 | $11.50 | $11.50 | $11.50 | $11.50 | $9.98 | 2 |
| 2020-11-30 | $11.60 | $11.60 | $11.50 | $11.50 | $9.98 | 900 |
| 2020-11-27 | $11.52 | $11.52 | $11.52 | $11.52 | $10.00 | 37 |
| 2020-11-25 | $11.52 | $11.52 | $11.52 | $11.52 | $9.93 | 135 |
| 2020-11-24 | $11.41 | $11.44 | $11.41 | $11.42 | $9.84 | 650 |
| 2020-11-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.74 | 205 |
| 2020-11-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.70 | 0 |
| 2020-11-19 | $10.95 | $11.25 | $10.95 | $11.25 | $9.70 | 300 |
| 2020-11-18 | $10.95 | $10.95 | $10.95 | $10.95 | $9.43 | 0 |
| 2020-11-17 | $10.95 | $10.95 | $10.95 | $10.95 | $9.43 | 105 |
| 2020-11-16 | $10.95 | $10.95 | $10.95 | $10.95 | $9.44 | 201 |
| 2020-11-13 | $10.78 | $10.78 | $10.78 | $10.78 | $9.29 | 250 |
| 2020-11-12 | $10.75 | $10.75 | $10.75 | $10.75 | $9.26 | 8 |
| 2020-11-11 | $10.89 | $10.89 | $10.75 | $10.75 | $9.26 | 200 |
| 2020-11-10 | $10.56 | $10.83 | $10.51 | $10.83 | $9.34 | 702 |
| 2020-11-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.07 | 0 |
| 2020-11-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.07 | 0 |
| 2020-11-05 | $10.60 | $10.60 | $10.53 | $10.53 | $9.07 | 220 |
| 2020-11-04 | $10.17 | $10.17 | $10.16 | $10.16 | $8.76 | 301 |
| 2020-11-03 | $10.23 | $10.23 | $10.23 | $10.23 | $8.82 | 117 |
| 2020-11-02 | $10.62 | $10.62 | $10.42 | $10.42 | $8.98 | 827 |
| 2020-10-30 | $10.41 | $10.43 | $10.41 | $10.43 | $8.99 | 900 |
| 2020-10-29 | $10.55 | $10.55 | $10.55 | $10.55 | $9.09 | 500 |
| 2020-10-28 | $10.33 | $10.33 | $10.33 | $10.33 | $8.83 | 0 |
| 2020-10-27 | $10.33 | $10.33 | $10.33 | $10.33 | $8.83 | 0 |
| 2020-10-26 | $10.54 | $10.54 | $10.33 | $10.33 | $8.83 | 500 |
| 2020-10-23 | $10.60 | $10.60 | $10.60 | $10.60 | $9.06 | 1,500 |
| 2020-10-22 | $10.64 | $10.64 | $10.64 | $10.64 | $9.09 | 0 |
| 2020-10-21 | $10.62 | $10.65 | $10.62 | $10.64 | $9.09 | 1,942 |
| 2020-10-20 | $10.54 | $10.56 | $10.54 | $10.54 | $9.01 | 2,162 |
| 2020-10-19 | $10.19 | $10.19 | $10.19 | $10.19 | $8.71 | 0 |
| 2020-10-16 | $10.19 | $10.19 | $10.19 | $10.19 | $8.71 | 190 |
| 2020-10-15 | $10.45 | $10.45 | $10.45 | $10.45 | $8.93 | 2 |
| 2020-10-14 | $10.45 | $10.45 | $10.45 | $10.45 | $8.93 | 0 |
| 2020-10-13 | $10.19 | $10.50 | $10.19 | $10.45 | $8.93 | 1,700 |
| 2020-10-12 | $9.66 | $9.66 | $9.66 | $9.66 | $8.26 | 901 |
| 2020-10-09 | $10.24 | $10.24 | $10.24 | $10.24 | $8.76 | 0 |
| 2020-10-08 | $10.03 | $10.24 | $9.99 | $10.24 | $8.76 | 1,799 |
| 2020-10-07 | $9.95 | $9.95 | $9.94 | $9.95 | $8.50 | 643 |
| 2020-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $8.42 | 0 |
| 2020-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $8.42 | 701 |
| 2020-10-02 | $9.78 | $9.78 | $9.77 | $9.77 | $8.35 | 200 |
| 2020-10-01 | $9.65 | $9.66 | $9.65 | $9.65 | $8.25 | 1,273 |
| 2020-09-30 | $9.57 | $9.57 | $9.57 | $9.57 | $8.18 | 0 |
| 2020-09-29 | $9.57 | $9.57 | $9.57 | $9.57 | $8.18 | 0 |
| 2020-09-28 | $9.63 | $9.63 | $9.57 | $9.57 | $8.11 | 1,000 |
| 2020-09-25 | $9.23 | $9.23 | $9.23 | $9.23 | $7.82 | 500 |
| 2020-09-24 | $9.56 | $9.56 | $9.53 | $9.53 | $8.07 | 340 |
| 2020-09-23 | $9.61 | $9.61 | $9.61 | $9.61 | $8.15 | 0 |
| 2020-09-22 | $9.61 | $9.61 | $9.61 | $9.61 | $8.15 | 2,300 |
| 2020-09-21 | $9.78 | $9.79 | $9.78 | $9.79 | $8.30 | 1,020 |
| 2020-09-18 | $9.78 | $9.78 | $9.78 | $9.78 | $8.28 | 499 |
| 2020-09-17 | $9.86 | $9.87 | $9.78 | $9.87 | $8.37 | 3,000 |
| 2020-09-16 | $10.02 | $10.04 | $9.86 | $9.86 | $8.36 | 1,110 |
| 2020-09-15 | $9.79 | $10.01 | $9.79 | $10.01 | $8.48 | 6,001 |
| 2020-09-14 | $9.50 | $9.61 | $9.50 | $9.61 | $8.14 | 9,267 |
| 2020-09-11 | $9.40 | $9.42 | $9.24 | $9.24 | $7.83 | 2,100 |
| 2020-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $8.14 | 300 |
| 2020-09-09 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 0 |
| 2020-09-08 | $9.69 | $9.69 | $9.69 | $9.69 | $8.22 | 20 |
| 2020-09-04 | $9.24 | $9.69 | $9.24 | $9.69 | $8.22 | 204 |
| 2020-09-03 | $9.86 | $9.86 | $9.86 | $9.86 | $8.36 | 251 |
| 2020-09-02 | $10.56 | $10.56 | $10.56 | $10.56 | $8.95 | 0 |
| 2020-09-01 | $10.56 | $10.56 | $10.56 | $10.56 | $8.95 | 3 |
| 2020-08-31 | $10.56 | $10.56 | $10.56 | $10.56 | $8.95 | 20 |
| 2020-08-28 | $10.56 | $10.56 | $10.56 | $10.56 | $8.95 | 100 |
| 2020-08-27 | $10.70 | $10.70 | $10.69 | $10.69 | $8.99 | 1,075 |
| 2020-08-26 | $10.29 | $10.73 | $10.28 | $10.73 | $9.02 | 440 |
| 2020-08-25 | $10.53 | $10.54 | $10.51 | $10.54 | $8.86 | 800 |
| 2020-08-24 | $10.08 | $10.25 | $10.08 | $10.25 | $8.62 | 740 |
| 2020-08-21 | $9.98 | $9.98 | $9.98 | $9.98 | $8.39 | 50 |
| 2020-08-20 | $9.98 | $9.98 | $9.98 | $9.98 | $8.39 | 5 |
| 2020-08-19 | $10.01 | $10.01 | $9.98 | $9.98 | $8.39 | 315 |
| 2020-08-18 | $10.00 | $10.00 | $9.91 | $9.91 | $8.33 | 920 |
| 2020-08-17 | $9.86 | $9.91 | $9.85 | $9.91 | $8.33 | 2,615 |
| 2020-08-14 | $9.64 | $9.64 | $9.64 | $9.64 | $8.10 | 200 |
| 2020-08-13 | $9.67 | $9.67 | $9.67 | $9.67 | $8.13 | 0 |
| 2020-08-12 | $9.66 | $9.67 | $9.66 | $9.67 | $8.13 | 3,800 |
| 2020-08-11 | $9.95 | $9.95 | $9.52 | $9.74 | $8.18 | 16,512 |
| 2020-08-10 | $9.65 | $9.76 | $9.65 | $9.76 | $8.21 | 900 |
| 2020-08-07 | $9.34 | $9.34 | $9.34 | $9.34 | $7.85 | 100 |
| 2020-08-06 | $9.32 | $9.50 | $9.32 | $9.50 | $7.99 | 2,200 |
| 2020-08-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.99 | 1 |
| 2020-08-04 | $9.30 | $9.50 | $9.30 | $9.50 | $7.99 | 1,200 |
| 2020-08-03 | $8.34 | $8.34 | $8.34 | $8.34 | $7.01 | 722 |
| 2020-07-31 | $9.29 | $9.29 | $9.29 | $9.29 | $7.81 | 250 |
| 2020-07-30 | $9.39 | $9.39 | $9.35 | $9.35 | $7.86 | 541 |
| 2020-07-29 | $9.35 | $9.35 | $9.35 | $9.35 | $7.79 | 900 |
| 2020-07-28 | $8.99 | $8.99 | $8.99 | $8.99 | $7.49 | 0 |
| 2020-07-27 | $8.99 | $8.99 | $8.99 | $8.99 | $7.49 | 300 |
| 2020-07-24 | $9.27 | $9.27 | $9.27 | $9.27 | $7.72 | 45 |
| 2020-07-23 | $9.25 | $9.27 | $9.20 | $9.27 | $7.72 | 2,100 |
| 2020-07-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.75 | 20 |
| 2020-07-21 | $9.16 | $9.30 | $8.92 | $9.30 | $7.75 | 310 |
| 2020-07-20 | $9.39 | $9.39 | $9.28 | $9.28 | $7.73 | 1,900 |
| 2020-07-17 | $9.14 | $9.14 | $9.14 | $9.14 | $7.62 | 1,500 |
| 2020-07-16 | $8.97 | $8.97 | $8.97 | $8.97 | $7.47 | 500 |
| 2020-07-15 | $9.12 | $9.25 | $9.12 | $9.17 | $7.64 | 2,805 |
| 2020-07-14 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 497 |
| 2020-07-13 | $8.90 | $8.90 | $8.90 | $8.90 | $7.42 | 1,720 |
| 2020-07-10 | $8.95 | $8.95 | $8.47 | $8.48 | $7.07 | 1,637 |
| 2020-07-09 | $8.64 | $8.73 | $8.64 | $8.73 | $7.27 | 400 |
| 2020-07-08 | $8.37 | $8.37 | $8.37 | $8.37 | $6.97 | 100 |
| 2020-07-07 | $8.23 | $8.23 | $8.23 | $8.23 | $6.86 | 475 |
| 2020-07-06 | $7.75 | $7.75 | $7.75 | $7.75 | $6.46 | 1 |
| 2020-07-02 | $7.75 | $7.75 | $7.75 | $7.75 | $6.46 | 0 |
| 2020-07-01 | $7.75 | $7.75 | $7.75 | $7.75 | $6.46 | 228 |
| 2020-06-30 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2020-06-29 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2020-06-26 | $8.30 | $8.30 | $8.30 | $8.30 | $6.85 | 500 |
| 2020-06-25 | $8.15 | $8.15 | $8.15 | $8.15 | $6.72 | 25 |
| 2020-06-24 | $8.15 | $8.15 | $8.15 | $8.15 | $6.72 | 0 |
| 2020-06-23 | $8.15 | $8.15 | $8.15 | $8.15 | $6.72 | 0 |
| 2020-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $6.72 | 2,500 |
| 2020-06-19 | $8.68 | $8.68 | $8.55 | $8.55 | $7.05 | 1,605 |
| 2020-06-18 | $8.63 | $8.63 | $8.63 | $8.63 | $7.12 | 100 |
| 2020-06-17 | $8.52 | $8.52 | $8.50 | $8.50 | $7.01 | 1,000 |
| 2020-06-16 | $8.34 | $8.34 | $8.09 | $8.31 | $6.86 | 800 |
| 2020-06-15 | $7.64 | $7.64 | $7.64 | $7.64 | $6.30 | 190 |
| 2020-06-12 | $7.73 | $7.86 | $7.53 | $7.86 | $6.49 | 548 |
| 2020-06-11 | $7.56 | $7.56 | $7.56 | $7.56 | $6.24 | 136 |
| 2020-06-10 | $8.11 | $8.11 | $7.97 | $7.97 | $6.58 | 278 |
| 2020-06-09 | $8.18 | $8.24 | $8.18 | $8.24 | $6.80 | 200 |
| 2020-06-08 | $8.20 | $8.26 | $8.13 | $8.13 | $6.71 | 1,107 |
| 2020-06-05 | $8.74 | $8.74 | $8.25 | $8.46 | $6.98 | 2,400 |
| 2020-06-04 | $8.59 | $8.59 | $8.58 | $8.58 | $7.08 | 700 |
| 2020-06-03 | $7.85 | $8.60 | $7.85 | $8.60 | $7.10 | 600 |
| 2020-06-02 | $7.72 | $7.75 | $7.72 | $7.75 | $6.39 | 200 |
| 2020-06-01 | $7.37 | $7.37 | $7.37 | $7.37 | $6.08 | 110 |
| 2020-05-29 | $7.27 | $7.27 | $7.27 | $7.27 | $6.00 | 2,600 |
| 2020-05-28 | $7.37 | $7.40 | $7.37 | $7.40 | $6.11 | 210 |
| 2020-05-27 | $7.23 | $7.58 | $7.10 | $7.58 | $6.19 | 1,127 |
| 2020-05-26 | $6.89 | $7.00 | $6.89 | $6.99 | $5.70 | 1,480 |
| 2020-05-22 | $6.59 | $6.65 | $6.59 | $6.65 | $5.43 | 200 |
| 2020-05-21 | $6.48 | $6.48 | $6.48 | $6.48 | $5.29 | 205 |
| 2020-05-20 | $6.99 | $6.99 | $6.77 | $6.77 | $5.52 | 3,120 |
| 2020-05-19 | $6.50 | $6.50 | $6.43 | $6.43 | $5.25 | 200 |
| 2020-05-18 | $6.23 | $6.23 | $6.23 | $6.23 | $5.08 | 0 |
| 2020-05-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.08 | 150 |
| 2020-05-14 | $5.89 | $5.89 | $5.89 | $5.89 | $4.81 | 0 |
| 2020-05-13 | $6.05 | $6.05 | $5.88 | $5.89 | $4.81 | 2,700 |
| 2020-05-12 | $6.39 | $6.39 | $6.35 | $6.35 | $5.18 | 1,100 |
| 2020-05-11 | $6.27 | $6.27 | $6.26 | $6.26 | $5.11 | 2,050 |
| 2020-05-08 | $6.48 | $6.48 | $6.48 | $6.48 | $5.29 | 412 |
| 2020-05-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.14 | 0 |
| 2020-05-06 | $6.48 | $6.48 | $6.30 | $6.30 | $5.14 | 1,208 |
| 2020-05-05 | $6.84 | $6.84 | $6.84 | $6.84 | $5.58 | 0 |
| 2020-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $5.58 | 1 |
| 2020-05-01 | $6.85 | $6.85 | $6.84 | $6.84 | $5.58 | 1,545 |
| 2020-04-30 | $8.11 | $8.11 | $8.11 | $8.11 | $6.62 | 32 |
| 2020-04-29 | $7.30 | $8.11 | $7.30 | $8.11 | $6.62 | 2,553 |
| 2020-04-28 | $7.30 | $7.30 | $7.30 | $7.30 | $5.90 | 100 |
| 2020-04-27 | $6.96 | $7.30 | $6.89 | $7.30 | $5.90 | 1,370 |
| 2020-04-24 | $6.49 | $6.49 | $6.49 | $6.49 | $5.24 | 0 |
| 2020-04-23 | $6.49 | $6.49 | $6.49 | $6.49 | $5.24 | 162 |
| 2020-04-22 | $6.08 | $6.08 | $6.08 | $6.08 | $4.91 | 388 |
| 2020-04-21 | $6.42 | $6.42 | $6.42 | $6.42 | $5.19 | 93 |
| 2020-04-20 | $6.42 | $6.42 | $6.42 | $6.42 | $5.19 | 145 |
| 2020-04-17 | $5.85 | $6.14 | $5.82 | $6.13 | $4.95 | 6,250 |
| 2020-04-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.44 | 200 |
| 2020-04-15 | $5.60 | $5.60 | $5.60 | $5.60 | $4.53 | 2,755 |
| 2020-04-14 | $5.71 | $5.71 | $5.71 | $5.71 | $4.61 | 10 |
| 2020-04-13 | $5.85 | $5.85 | $5.71 | $5.71 | $4.61 | 1,100 |
| 2020-04-09 | $6.01 | $6.01 | $5.95 | $5.95 | $4.81 | 200 |
| 2020-04-08 | $5.71 | $5.71 | $5.71 | $5.71 | $4.61 | 2,010 |
| 2020-04-07 | $5.40 | $5.40 | $5.40 | $5.40 | $4.36 | 434 |
| 2020-04-06 | $5.04 | $5.05 | $5.04 | $5.05 | $4.08 | 1,051 |
| 2020-04-03 | $4.78 | $4.78 | $4.74 | $4.75 | $3.84 | 801 |
| 2020-04-02 | $5.00 | $5.00 | $4.86 | $4.86 | $3.93 | 2,300 |
| 2020-04-01 | $5.52 | $5.52 | $5.52 | $5.52 | $4.46 | 1 |
| 2020-03-31 | $5.52 | $5.52 | $5.52 | $5.52 | $4.46 | 0 |
| 2020-03-30 | $6.02 | $6.02 | $5.52 | $5.52 | $4.46 | 1,614 |
| 2020-03-27 | $6.60 | $6.60 | $6.39 | $6.39 | $5.09 | 431 |
| 2020-03-26 | $5.34 | $6.98 | $5.34 | $6.98 | $5.56 | 7,063 |
| 2020-03-25 | $4.82 | $5.47 | $4.48 | $5.30 | $4.22 | 18,190 |
| 2020-03-24 | $4.60 | $4.70 | $4.37 | $4.44 | $3.54 | 3,100 |
| 2020-03-23 | $4.86 | $4.87 | $4.41 | $4.41 | $3.51 | 11,610 |
| 2020-03-20 | $5.84 | $5.84 | $5.84 | $5.84 | $4.65 | 275 |
| 2020-03-19 | $5.18 | $5.34 | $5.07 | $5.34 | $4.25 | 3,315 |
| 2020-03-18 | $5.80 | $5.80 | $4.95 | $5.09 | $4.05 | 2,475 |
| 2020-03-17 | $6.79 | $6.85 | $6.79 | $6.83 | $5.44 | 1,000 |
| 2020-03-16 | $7.47 | $7.72 | $6.78 | $7.48 | $5.96 | 3,836 |
| 2020-03-13 | $8.40 | $8.80 | $8.00 | $8.67 | $6.91 | 2,700 |
| 2020-03-12 | $8.44 | $8.44 | $8.26 | $8.28 | $6.60 | 1,100 |
| 2020-03-11 | $9.79 | $9.79 | $9.79 | $9.79 | $7.80 | 16 |
| 2020-03-10 | $10.14 | $10.14 | $9.79 | $9.79 | $7.80 | 2,800 |
| 2020-03-09 | $10.19 | $10.19 | $10.19 | $10.19 | $8.12 | 2,850 |
| 2020-03-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.00 | 0 |
| 2020-03-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.00 | 0 |
| 2020-03-04 | $11.35 | $11.35 | $11.30 | $11.30 | $9.00 | 700 |
| 2020-03-03 | $11.16 | $11.25 | $11.16 | $11.25 | $8.96 | 1,330 |
| 2020-03-02 | $11.36 | $11.36 | $11.36 | $11.36 | $9.05 | 152 |
| 2020-02-28 | $10.76 | $10.76 | $10.54 | $10.54 | $8.40 | 300 |
| 2020-02-27 | $10.78 | $11.00 | $10.60 | $11.00 | $8.76 | 4,925 |
| 2020-02-26 | $11.38 | $11.38 | $11.38 | $11.38 | $9.00 | 300 |
| 2020-02-25 | $11.90 | $11.90 | $11.90 | $11.90 | $9.41 | 0 |
| 2020-02-24 | $11.69 | $11.90 | $11.69 | $11.90 | $9.41 | 1,600 |
| 2020-02-21 | $11.90 | $11.92 | $11.90 | $11.90 | $9.41 | 2,233 |
| 2020-02-20 | $11.65 | $11.76 | $11.65 | $11.76 | $9.30 | 500 |
| 2020-02-19 | $11.48 | $11.48 | $11.43 | $11.43 | $9.04 | 15,000 |
| 2020-02-18 | $11.43 | $11.43 | $11.37 | $11.37 | $8.99 | 1,000 |
| 2020-02-14 | $11.54 | $11.54 | $11.54 | $11.54 | $9.12 | 1 |
| 2020-02-13 | $11.54 | $11.54 | $11.54 | $11.54 | $9.12 | 0 |
| 2020-02-12 | $11.54 | $11.54 | $11.54 | $11.54 | $9.12 | 0 |
| 2020-02-11 | $11.44 | $11.54 | $11.44 | $11.54 | $9.12 | 400 |
| 2020-02-10 | $11.38 | $11.39 | $11.37 | $11.37 | $8.99 | 1,200 |
| 2020-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $8.91 | 0 |
| 2020-02-06 | $11.27 | $11.27 | $11.27 | $11.27 | $8.91 | 2,850 |
| 2020-02-05 | $11.30 | $11.30 | $11.26 | $11.27 | $8.91 | 950 |
| 2020-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $8.93 | 100 |
| 2020-02-03 | $11.34 | $11.34 | $11.34 | $11.34 | $8.96 | 1,552 |
| 2020-01-31 | $11.57 | $11.57 | $11.57 | $11.57 | $9.15 | 100 |
| 2020-01-30 | $11.55 | $11.65 | $11.55 | $11.65 | $9.21 | 1,100 |
| 2020-01-29 | $11.73 | $11.73 | $11.66 | $11.72 | $9.20 | 1,500 |
| 2020-01-28 | $11.66 | $11.66 | $11.66 | $11.66 | $9.15 | 108 |
| 2020-01-27 | $11.51 | $11.51 | $11.51 | $11.51 | $9.03 | 100 |
| 2020-01-24 | $11.71 | $11.71 | $11.52 | $11.62 | $9.12 | 1,200 |
| 2020-01-23 | $11.93 | $11.93 | $11.73 | $11.73 | $9.21 | 1,140 |
| 2020-01-22 | $11.86 | $11.86 | $11.80 | $11.84 | $9.29 | 1,500 |
| 2020-01-21 | $12.05 | $12.05 | $11.70 | $11.80 | $9.26 | 13,308 |
| 2020-01-17 | $11.56 | $11.56 | $11.56 | $11.56 | $9.07 | 200 |
| 2020-01-16 | $11.53 | $11.53 | $11.53 | $11.53 | $9.05 | 100 |
| 2020-01-15 | $11.54 | $11.64 | $11.53 | $11.64 | $9.13 | 2,990 |
| 2020-01-14 | $11.52 | $11.53 | $11.52 | $11.53 | $9.05 | 200 |
| 2020-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $9.02 | 151 |
| 2020-01-10 | $11.40 | $11.50 | $11.40 | $11.50 | $9.02 | 300 |
| 2020-01-09 | $11.38 | $11.40 | $11.38 | $11.39 | $8.94 | 581 |
| 2020-01-08 | $11.40 | $11.40 | $11.40 | $11.40 | $8.95 | 101 |
| 2020-01-07 | $11.30 | $11.30 | $11.30 | $11.30 | $8.87 | 100 |
| 2020-01-06 | $11.31 | $11.31 | $11.25 | $11.25 | $8.83 | 1,375 |
| 2020-01-03 | $11.15 | $11.25 | $11.15 | $11.25 | $8.83 | 1,200 |
| 2020-01-02 | $11.22 | $11.22 | $11.22 | $11.22 | $8.81 | 1,152 |
| 2019-12-31 | $11.12 | $11.12 | $11.06 | $11.06 | $8.68 | 1,000 |
| 2019-12-30 | $11.12 | $11.13 | $11.05 | $11.05 | $8.67 | 4,200 |
| 2019-12-27 | $11.15 | $11.29 | $11.15 | $11.29 | $8.79 | 1,200 |
| 2019-12-26 | $11.15 | $11.39 | $11.15 | $11.39 | $8.87 | 1,500 |
| 2019-12-24 | $11.06 | $11.06 | $11.04 | $11.04 | $8.60 | 3,100 |
| 2019-12-23 | $11.00 | $11.05 | $11.00 | $11.05 | $8.60 | 1,700 |
| 2019-12-20 | $10.87 | $11.11 | $10.87 | $11.07 | $8.62 | 1,600 |
| 2019-12-19 | $10.87 | $10.89 | $10.76 | $10.76 | $8.38 | 1,350 |
| 2019-12-18 | $10.79 | $10.91 | $10.79 | $10.87 | $8.46 | 3,850 |
| 2019-12-17 | $10.99 | $11.00 | $10.78 | $10.78 | $8.39 | 21,900 |
| 2019-12-16 | $11.01 | $11.01 | $10.93 | $10.93 | $8.51 | 4,739 |
| 2019-12-13 | $10.96 | $10.96 | $10.93 | $10.93 | $8.51 | 1,290 |
| 2019-12-12 | $11.04 | $11.04 | $11.04 | $11.04 | $8.60 | 100 |
| 2019-12-11 | $11.04 | $11.04 | $11.04 | $11.04 | $8.60 | 100 |
| 2019-12-10 | $11.03 | $11.03 | $11.03 | $11.03 | $8.59 | 105 |
| 2019-12-09 | $11.09 | $11.11 | $11.09 | $11.09 | $8.64 | 2,100 |
| 2019-12-06 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 100 |
| 2019-12-05 | $11.06 | $11.06 | $10.92 | $10.92 | $8.50 | 2,100 |
| 2019-12-04 | $10.87 | $10.87 | $10.87 | $10.87 | $8.46 | 301 |
| 2019-12-03 | $10.92 | $10.92 | $10.53 | $10.53 | $8.20 | 304 |
| 2019-12-02 | $11.14 | $11.14 | $11.14 | $11.14 | $8.67 | 102 |
| 2019-11-29 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 100 |
| 2019-11-27 | $11.20 | $11.21 | $11.20 | $11.21 | $8.73 | 201 |
| 2019-11-26 | $11.23 | $11.23 | $11.19 | $11.19 | $8.65 | 1,172 |
| 2019-11-25 | $11.21 | $11.21 | $11.21 | $11.21 | $8.66 | 200 |
| 2019-11-22 | $11.28 | $11.28 | $11.24 | $11.24 | $8.69 | 200 |
| 2019-11-21 | $11.28 | $11.28 | $11.28 | $11.28 | $8.72 | 100 |
| 2019-11-20 | $11.27 | $11.27 | $11.27 | $11.27 | $8.71 | 100 |
| 2019-11-19 | $11.30 | $11.30 | $11.30 | $11.30 | $8.73 | 100 |
| 2019-11-18 | $11.43 | $11.46 | $11.39 | $11.39 | $8.80 | 400 |
| 2019-11-15 | $11.42 | $11.42 | $11.42 | $11.42 | $8.83 | 100 |
| 2019-11-14 | $11.52 | $11.52 | $11.37 | $11.37 | $8.79 | 300 |
| 2019-11-13 | $11.44 | $11.44 | $11.44 | $11.44 | $8.84 | 100 |
| 2019-11-12 | $11.32 | $11.32 | $11.32 | $11.32 | $8.75 | 0 |
| 2019-11-11 | $11.30 | $11.32 | $11.29 | $11.32 | $8.75 | 2,480 |
| 2019-11-08 | $11.39 | $11.39 | $11.39 | $11.39 | $8.80 | 150 |
| 2019-11-07 | $11.32 | $11.32 | $11.32 | $11.32 | $8.75 | 0 |
| 2019-11-06 | $11.32 | $11.32 | $11.32 | $11.32 | $8.75 | 0 |
| 2019-11-05 | $11.32 | $11.32 | $11.32 | $11.32 | $8.75 | 200 |
| 2019-11-04 | $11.34 | $11.34 | $11.34 | $11.34 | $8.76 | 750 |
| 2019-11-01 | $11.28 | $11.28 | $11.28 | $11.28 | $8.72 | 3 |
| 2019-10-31 | $11.28 | $11.28 | $11.28 | $11.28 | $8.72 | 0 |
| 2019-10-30 | $11.29 | $11.29 | $11.28 | $11.28 | $8.72 | 400 |
| 2019-10-29 | $11.40 | $11.40 | $11.40 | $11.40 | $8.74 | 0 |
| 2019-10-28 | $11.46 | $11.46 | $11.40 | $11.40 | $8.74 | 692 |
| 2019-10-25 | $11.38 | $11.38 | $11.38 | $11.38 | $8.73 | 0 |
| 2019-10-24 | $11.38 | $11.38 | $11.38 | $11.38 | $8.73 | 2,100 |
| 2019-10-23 | $11.41 | $11.41 | $11.41 | $11.41 | $8.75 | 0 |
| 2019-10-22 | $11.50 | $11.50 | $11.37 | $11.41 | $8.75 | 2,325 |
| 2019-10-21 | $11.35 | $11.47 | $11.35 | $11.47 | $8.80 | 1,200 |
| 2019-10-18 | $11.37 | $11.38 | $11.37 | $11.38 | $8.73 | 200 |
| 2019-10-17 | $11.21 | $11.24 | $11.19 | $11.24 | $8.62 | 700 |
| 2019-10-16 | $11.26 | $11.30 | $11.26 | $11.30 | $8.67 | 2,110 |
| 2019-10-15 | $11.18 | $11.24 | $11.18 | $11.22 | $8.61 | 2,500 |
| 2019-10-14 | $9.85 | $9.90 | $9.85 | $9.85 | $7.56 | 1,300 |
| 2019-10-11 | $11.08 | $11.08 | $11.08 | $11.08 | $8.50 | 200 |
| 2019-10-10 | $11.20 | $11.20 | $11.20 | $11.20 | $8.59 | 0 |
| 2019-10-09 | $11.20 | $11.20 | $11.20 | $11.20 | $8.59 | 0 |
| 2019-10-08 | $11.01 | $11.20 | $11.00 | $11.20 | $8.59 | 1,500 |
| 2019-10-07 | $11.05 | $11.06 | $11.05 | $11.06 | $8.48 | 565 |
| 2019-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $8.28 | 0 |
| 2019-10-03 | $10.87 | $10.87 | $10.80 | $10.80 | $8.28 | 1,700 |
| 2019-10-02 | $10.90 | $10.94 | $10.90 | $10.94 | $8.39 | 1,740 |
| 2019-10-01 | $11.09 | $11.09 | $11.09 | $11.09 | $8.51 | 1,241 |
| 2019-09-30 | $11.07 | $11.07 | $11.05 | $11.05 | $8.47 | 400 |
| 2019-09-27 | $10.72 | $10.72 | $10.72 | $10.72 | $8.22 | 0 |
| 2019-09-26 | $10.80 | $10.80 | $10.80 | $10.80 | $8.22 | 0 |
| 2019-09-25 | $10.80 | $10.80 | $10.80 | $10.80 | $8.22 | 1,185 |
| 2019-09-24 | $10.83 | $10.83 | $10.77 | $10.77 | $8.20 | 200 |
| 2019-09-23 | $10.80 | $10.80 | $10.80 | $10.80 | $8.22 | 33 |
| 2019-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $8.22 | 0 |
| 2019-09-19 | $10.80 | $10.80 | $10.80 | $10.80 | $8.22 | 600 |
| 2019-09-18 | $10.84 | $10.84 | $10.84 | $10.84 | $8.25 | 1,000 |
| 2019-09-17 | $10.83 | $10.83 | $10.83 | $10.83 | $8.24 | 0 |
| 2019-09-16 | $10.91 | $10.91 | $10.83 | $10.83 | $8.24 | 1,400 |
| 2019-09-13 | $10.62 | $10.62 | $10.62 | $10.62 | $8.08 | 800 |
| 2019-09-12 | $10.63 | $10.63 | $10.63 | $10.63 | $8.09 | 1,000 |
| 2019-09-11 | $10.52 | $10.52 | $10.52 | $10.52 | $8.01 | 12 |
| 2019-09-10 | $10.58 | $10.58 | $10.52 | $10.52 | $8.01 | 521 |
| 2019-09-09 | $10.33 | $10.33 | $10.30 | $10.30 | $7.84 | 300 |
| 2019-09-06 | $10.38 | $10.38 | $10.30 | $10.30 | $7.84 | 5,088 |
| 2019-09-05 | $10.36 | $10.36 | $10.36 | $10.36 | $7.88 | 212 |
| 2019-09-04 | $10.35 | $10.35 | $10.35 | $10.35 | $7.88 | 983 |
| 2019-09-03 | $10.45 | $10.45 | $10.45 | $10.45 | $7.95 | 1,602 |
| 2019-08-30 | $10.45 | $10.46 | $10.45 | $10.46 | $7.96 | 900 |
| 2019-08-29 | $10.45 | $10.45 | $10.45 | $10.45 | $7.95 | 400 |
| 2019-08-28 | $10.47 | $10.47 | $10.47 | $10.47 | $7.90 | 100 |
| 2019-08-27 | $10.55 | $10.63 | $10.55 | $10.63 | $8.02 | 2,208 |
| 2019-08-26 | $10.45 | $10.45 | $10.45 | $10.45 | $7.89 | 0 |
| 2019-08-23 | $10.45 | $10.45 | $10.45 | $10.45 | $7.89 | 825 |
| 2019-08-22 | $10.54 | $10.59 | $10.54 | $10.59 | $7.99 | 200 |
| 2019-08-21 | $10.66 | $10.66 | $10.66 | $10.66 | $8.05 | 400 |
| 2019-08-20 | $10.41 | $10.41 | $10.41 | $10.41 | $7.86 | 0 |
| 2019-08-19 | $10.41 | $10.41 | $10.41 | $10.41 | $7.86 | 500 |
| 2019-08-15 | $10.38 | $10.38 | $10.20 | $10.24 | $7.73 | 3,100 |
| 2019-08-14 | $10.38 | $10.38 | $10.20 | $10.24 | $7.73 | 3,125 |
| 2019-08-13 | $10.57 | $10.57 | $10.57 | $10.57 | $7.98 | 200 |
| 2019-08-12 | $10.57 | $10.57 | $10.57 | $10.57 | $7.98 | 200 |
| 2019-08-09 | $10.70 | $10.70 | $10.58 | $10.61 | $8.01 | 600 |
| 2019-08-08 | $10.39 | $10.39 | $10.39 | $10.39 | $7.84 | 100 |
| 2019-08-07 | $10.19 | $10.19 | $10.19 | $10.19 | $7.69 | 200 |
| 2019-08-06 | $10.41 | $10.41 | $10.30 | $10.31 | $7.78 | 4,370 |
| 2019-08-05 | $10.50 | $10.50 | $10.29 | $10.29 | $7.77 | 2,200 |
| 2019-08-02 | $10.50 | $10.50 | $10.29 | $10.29 | $7.77 | 2,200 |
| 2019-08-01 | $10.60 | $10.64 | $10.53 | $10.62 | $8.02 | 4,502 |
| 2019-07-31 | $10.71 | $10.80 | $10.53 | $10.71 | $8.08 | 11,325 |
| 2019-07-30 | $10.83 | $10.88 | $10.79 | $10.79 | $8.14 | 2,000 |
| 2019-07-29 | $10.77 | $11.28 | $10.77 | $11.28 | $8.45 | 7,750 |
| 2019-07-26 | $10.60 | $10.90 | $10.60 | $10.90 | $8.16 | 600 |
| 2019-07-25 | $10.25 | $10.37 | $10.20 | $10.37 | $7.77 | 3,800 |
| 2019-07-24 | $10.36 | $10.55 | $10.36 | $10.55 | $7.90 | 4,000 |
| 2019-07-23 | $10.29 | $10.29 | $10.29 | $10.29 | $7.71 | 0 |
| 2019-07-22 | $10.07 | $10.33 | $10.07 | $10.29 | $7.71 | 1,955 |
| 2019-07-19 | $10.50 | $10.61 | $10.50 | $10.54 | $7.89 | 1,330 |
| 2019-07-18 | $10.95 | $10.95 | $10.95 | $10.95 | $8.20 | 0 |
| 2019-07-17 | $10.95 | $10.95 | $10.95 | $10.95 | $8.20 | 0 |
| 2019-07-16 | $11.02 | $11.02 | $10.82 | $10.95 | $8.20 | 2,800 |
| 2019-07-15 | $10.94 | $11.08 | $10.78 | $11.08 | $8.30 | 4,300 |
| 2019-07-12 | $11.17 | $11.21 | $11.12 | $11.20 | $8.39 | 605 |
| 2019-07-11 | $11.39 | $11.39 | $11.16 | $11.19 | $8.38 | 4,141 |
| 2019-07-10 | $11.37 | $11.40 | $11.37 | $11.40 | $8.54 | 1,450 |
| 2019-07-09 | $11.35 | $11.35 | $11.34 | $11.34 | $8.49 | 500 |
| 2019-07-08 | $11.37 | $11.39 | $11.34 | $11.39 | $8.53 | 2,800 |
| 2019-07-05 | $11.47 | $11.47 | $11.47 | $11.47 | $8.59 | 300 |
| 2019-07-03 | $11.46 | $11.46 | $11.46 | $11.46 | $8.58 | 1 |
| 2019-07-02 | $11.34 | $11.46 | $11.33 | $11.46 | $8.58 | 1,675 |
| 2019-07-01 | $11.07 | $11.46 | $11.07 | $11.46 | $8.58 | 1,602 |
| 2019-06-28 | $11.37 | $11.46 | $11.34 | $11.34 | $8.49 | 12,870 |
| 2019-06-27 | $11.27 | $11.27 | $11.27 | $11.27 | $8.44 | 2,000 |
| 2019-06-26 | $11.72 | $11.72 | $11.72 | $11.72 | $8.71 | 5 |
| 2019-06-25 | $11.81 | $11.81 | $11.70 | $11.72 | $8.71 | 4,200 |
| 2019-06-24 | $11.79 | $11.79 | $11.78 | $11.78 | $8.76 | 1,580 |
| 2019-06-21 | $11.45 | $11.45 | $11.45 | $11.45 | $8.51 | 0 |
| 2019-06-19 | $11.48 | $11.48 | $11.45 | $11.45 | $8.51 | 4,400 |
| 2019-06-18 | $11.54 | $11.54 | $11.54 | $11.54 | $8.58 | 200 |
| 2019-06-17 | $11.53 | $11.55 | $11.53 | $11.55 | $8.58 | 1,670 |
| 2019-06-14 | $11.58 | $11.58 | $11.58 | $11.58 | $8.61 | 0 |
| 2019-06-13 | $11.55 | $11.58 | $11.55 | $11.58 | $8.61 | 990 |
| 2019-06-12 | $11.42 | $11.44 | $11.42 | $11.44 | $8.50 | 2,443 |
| 2019-06-11 | $11.41 | $11.41 | $11.36 | $11.36 | $8.44 | 1,250 |
| 2019-06-10 | $11.90 | $11.90 | $11.69 | $11.70 | $8.70 | 5,215 |
| 2019-06-06 | $11.81 | $11.92 | $11.75 | $11.76 | $8.74 | 2,115 |
| 2019-06-05 | $12.01 | $12.01 | $12.01 | $12.01 | $8.93 | 0 |
| 2019-06-04 | $12.01 | $12.01 | $12.01 | $12.01 | $8.93 | 150 |
| 2019-06-03 | $11.83 | $11.83 | $11.83 | $11.83 | $8.79 | 0 |
| 2019-05-31 | $11.83 | $11.83 | $11.83 | $11.83 | $8.79 | 160 |
| 2019-05-30 | $12.29 | $12.29 | $12.29 | $12.29 | $9.13 | 0 |
| 2019-05-29 | $12.29 | $12.29 | $12.29 | $12.29 | $9.07 | 205 |
| 2019-05-28 | $12.34 | $12.34 | $12.34 | $12.34 | $9.11 | 200 |
| 2019-05-24 | $12.34 | $12.39 | $12.34 | $12.35 | $9.12 | 4,068 |
| 2019-05-23 | $12.30 | $12.30 | $12.30 | $12.30 | $9.08 | 0 |
| 2019-05-22 | $12.45 | $12.45 | $12.30 | $12.30 | $9.08 | 6,817 |
| 2019-05-21 | $12.44 | $12.44 | $12.44 | $12.44 | $9.18 | 0 |
| 2019-05-20 | $12.44 | $12.44 | $12.44 | $12.44 | $9.18 | 0 |
| 2019-05-17 | $12.44 | $12.44 | $12.44 | $12.44 | $9.18 | 0 |
| 2019-05-16 | $12.19 | $12.44 | $12.15 | $12.44 | $9.18 | 3,600 |
| 2019-05-15 | $11.94 | $11.94 | $11.94 | $11.94 | $8.82 | 1 |
| 2019-05-14 | $11.89 | $12.01 | $11.89 | $11.94 | $8.82 | 5,430 |
| 2019-05-13 | $11.91 | $11.91 | $11.61 | $11.65 | $8.60 | 11,091 |
| 2019-05-10 | $11.86 | $11.86 | $11.86 | $11.86 | $8.76 | 250 |
| 2019-05-09 | $11.82 | $11.82 | $11.82 | $11.82 | $8.73 | 400 |
| 2019-05-08 | $12.26 | $12.28 | $11.88 | $11.96 | $8.83 | 15,895 |
| 2019-05-07 | $12.40 | $12.40 | $12.39 | $12.39 | $9.15 | 300 |
| 2019-05-06 | $12.51 | $12.51 | $12.51 | $12.51 | $9.24 | 0 |
| 2019-05-03 | $12.52 | $12.52 | $12.50 | $12.51 | $9.24 | 1,600 |
| 2019-05-02 | $12.53 | $12.53 | $12.53 | $12.53 | $9.25 | 100 |
| 2019-05-01 | $12.81 | $12.81 | $12.52 | $12.52 | $9.24 | 1,502 |
| 2019-04-30 | $12.72 | $12.72 | $12.72 | $12.72 | $9.39 | 0 |
| 2019-04-29 | $12.82 | $12.82 | $12.72 | $12.72 | $9.39 | 1,700 |
| 2019-04-26 | $12.74 | $12.80 | $12.73 | $12.80 | $9.39 | 1,900 |
| 2019-04-25 | $12.58 | $12.66 | $12.58 | $12.66 | $9.29 | 5,657 |
| 2019-04-24 | $12.75 | $12.76 | $12.60 | $12.60 | $9.24 | 9,450 |
| 2019-04-23 | $12.80 | $12.80 | $12.80 | $12.80 | $9.39 | 225 |
| 2019-04-22 | $12.80 | $12.80 | $12.80 | $12.80 | $9.39 | 1,400 |
| 2019-04-18 | $12.69 | $12.69 | $12.69 | $12.69 | $9.31 | 800 |
| 2019-04-17 | $12.69 | $12.69 | $12.69 | $12.69 | $9.31 | 1,000 |
| 2019-04-16 | $12.67 | $12.67 | $12.67 | $12.67 | $9.29 | 100 |
| 2019-04-15 | $12.70 | $12.70 | $12.70 | $12.70 | $9.31 | 900 |
| 2019-04-12 | $12.65 | $12.65 | $12.60 | $12.64 | $9.27 | 2,100 |
| 2019-04-11 | $12.42 | $12.42 | $12.42 | $12.42 | $9.11 | 0 |
| 2019-04-10 | $12.42 | $12.42 | $12.42 | $12.42 | $9.11 | 0 |
| 2019-04-09 | $12.42 | $12.42 | $12.42 | $12.42 | $9.11 | 635 |
| 2019-04-08 | $12.48 | $12.48 | $12.38 | $12.38 | $9.08 | 1,776 |
| 2019-04-05 | $12.56 | $12.56 | $12.46 | $12.46 | $9.14 | 400 |
| 2019-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $9.28 | 0 |
| 2019-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $9.28 | 1 |
| 2019-04-02 | $12.59 | $12.65 | $12.59 | $12.65 | $9.28 | 357 |
| 2019-04-01 | $12.62 | $12.62 | $12.62 | $12.62 | $9.26 | 500 |
| 2019-03-29 | $12.70 | $12.70 | $12.58 | $12.67 | $9.29 | 3,646 |
| 2019-03-28 | $12.64 | $12.64 | $12.64 | $12.64 | $9.27 | 100 |
| 2019-03-27 | $12.60 | $12.60 | $12.60 | $12.60 | $9.18 | 520 |
| 2019-03-26 | $12.45 | $12.50 | $12.45 | $12.45 | $9.07 | 3,600 |
| 2019-03-25 | $12.36 | $12.48 | $12.34 | $12.34 | $8.99 | 15,434 |
| 2019-03-22 | $12.62 | $12.62 | $12.39 | $12.44 | $9.06 | 10,350 |
| 2019-03-21 | $12.78 | $12.79 | $12.70 | $12.70 | $9.25 | 10,100 |
| 2019-03-20 | $12.72 | $12.74 | $12.72 | $12.74 | $9.28 | 502 |
| 2019-03-19 | $12.84 | $12.84 | $12.84 | $12.84 | $9.36 | 300 |
| 2019-03-18 | $12.73 | $12.73 | $12.72 | $12.72 | $9.27 | 1,050 |
| 2019-03-15 | $12.39 | $12.50 | $12.39 | $12.50 | $9.11 | 1,200 |
| 2019-03-14 | $12.23 | $12.33 | $12.23 | $12.33 | $8.98 | 461 |
| 2019-03-13 | $12.50 | $12.62 | $12.21 | $12.21 | $8.90 | 4,635 |
| 2019-03-12 | $11.54 | $11.54 | $11.54 | $11.54 | $8.41 | 10 |
| 2019-03-11 | $11.54 | $11.54 | $11.54 | $11.54 | $8.41 | 0 |
| 2019-03-08 | $11.54 | $11.54 | $11.54 | $11.54 | $8.41 | 0 |
| 2019-03-07 | $11.54 | $11.54 | $11.54 | $11.54 | $8.41 | 700 |
| 2019-03-06 | $11.28 | $11.28 | $11.28 | $11.28 | $8.22 | 100 |
| 2019-03-05 | $11.33 | $11.33 | $11.33 | $11.33 | $8.26 | 76 |
| 2019-03-04 | $11.35 | $11.35 | $11.33 | $11.33 | $8.26 | 700 |
| 2019-03-01 | $11.49 | $11.55 | $11.49 | $11.51 | $8.39 | 2,602 |
| 2019-02-28 | $12.16 | $12.16 | $12.16 | $12.16 | $8.86 | 0 |
| 2019-02-27 | $12.16 | $12.16 | $12.16 | $12.16 | $8.86 | 0 |
| 2019-02-26 | $12.11 | $12.17 | $12.11 | $12.16 | $8.80 | 2,000 |
| 2019-02-25 | $12.15 | $12.30 | $12.15 | $12.23 | $8.85 | 3,399 |
| 2019-02-22 | $11.92 | $11.92 | $11.90 | $11.90 | $8.61 | 1,000 |
| 2019-02-21 | $11.91 | $11.91 | $11.90 | $11.90 | $8.61 | 576 |
| 2019-02-20 | $12.00 | $12.00 | $12.00 | $12.00 | $8.68 | 504 |
| 2019-02-15 | $11.58 | $11.65 | $11.58 | $11.65 | $8.43 | 1,287 |
| 2019-02-14 | $11.64 | $11.69 | $11.51 | $11.52 | $8.34 | 7,516 |
| 2019-02-13 | $11.83 | $11.87 | $11.69 | $11.70 | $8.47 | 9,910 |
| 2019-02-12 | $11.52 | $11.52 | $11.52 | $11.52 | $8.34 | 0 |
| 2019-02-11 | $11.67 | $11.67 | $11.52 | $11.52 | $8.34 | 6,134 |
| 2019-02-08 | $11.49 | $11.61 | $11.49 | $11.53 | $8.34 | 9,373 |
| 2019-02-07 | $11.51 | $11.51 | $11.47 | $11.49 | $8.31 | 7,925 |
| 2019-02-06 | $11.60 | $11.66 | $11.60 | $11.66 | $8.44 | 1,505 |
| 2019-02-05 | $11.51 | $11.56 | $11.50 | $11.53 | $8.34 | 4,368 |
| 2019-02-04 | $11.46 | $11.50 | $11.44 | $11.50 | $8.32 | 2,807 |
| 2019-02-01 | $11.47 | $11.47 | $11.47 | $11.47 | $8.30 | 14 |
| 2019-01-31 | $11.47 | $11.47 | $11.47 | $11.47 | $8.30 | 100 |
| 2019-01-30 | $11.17 | $11.17 | $11.17 | $11.17 | $8.08 | 1,000 |
| 2019-01-29 | $11.01 | $11.08 | $10.97 | $11.08 | $7.96 | 650 |
| 2019-01-28 | $10.93 | $11.02 | $10.92 | $11.02 | $7.91 | 1,250 |
| 2019-01-25 | $10.99 | $10.99 | $10.90 | $10.90 | $7.83 | 700 |
| 2019-01-24 | $10.92 | $10.92 | $10.92 | $10.92 | $7.84 | 200 |
| 2019-01-23 | $10.77 | $10.84 | $10.68 | $10.84 | $7.78 | 2,860 |
| 2019-01-22 | $10.90 | $10.98 | $10.71 | $10.98 | $7.88 | 16,200 |
| 2019-01-18 | $10.16 | $10.50 | $10.16 | $10.38 | $7.45 | 18,164 |
| 2019-01-17 | $10.10 | $10.32 | $9.94 | $10.01 | $7.19 | 27,276 |
| 2019-01-16 | $10.64 | $10.64 | $10.64 | $10.64 | $7.64 | 300 |
| 2019-01-15 | $10.67 | $10.70 | $10.65 | $10.65 | $7.65 | 3,660 |
| 2019-01-14 | $10.60 | $10.60 | $10.60 | $10.60 | $7.61 | 0 |
| 2019-01-11 | $10.70 | $10.88 | $10.31 | $10.60 | $7.61 | 20,000 |
| 2019-01-10 | $10.96 | $11.12 | $10.85 | $10.91 | $7.83 | 3,300 |
| 2019-01-09 | $10.68 | $10.68 | $10.68 | $10.68 | $7.67 | 0 |
| 2019-01-08 | $11.00 | $11.00 | $10.68 | $10.68 | $7.67 | 12,033 |
| 2019-01-07 | $10.77 | $10.88 | $10.77 | $10.86 | $7.80 | 860 |
| 2019-01-04 | $11.03 | $11.09 | $10.67 | $10.67 | $7.66 | 11,000 |
| 2019-01-03 | $10.96 | $10.96 | $10.96 | $10.96 | $7.87 | 0 |
| 2019-01-02 | $10.96 | $10.96 | $10.96 | $10.96 | $7.87 | 332 |
| 2018-12-31 | $10.18 | $10.66 | $10.18 | $10.66 | $7.65 | 8,807 |
| 2018-12-28 | $9.54 | $10.02 | $9.54 | $10.02 | $7.20 | 5,130 |
| 2018-12-27 | $9.26 | $9.45 | $9.24 | $9.38 | $6.68 | 9,573 |
| 2018-12-26 | $9.50 | $9.50 | $8.83 | $8.83 | $6.29 | 1,050 |
| 2018-12-24 | $9.70 | $9.70 | $9.19 | $9.40 | $6.69 | 2,160 |
| 2018-12-21 | $10.33 | $10.33 | $10.33 | $10.33 | $7.36 | 300 |
| 2018-12-20 | $10.24 | $10.24 | $9.87 | $10.08 | $7.18 | 2,944 |
| 2018-12-19 | $10.10 | $10.10 | $9.90 | $9.90 | $7.05 | 1,618 |
| 2018-12-18 | $10.54 | $10.54 | $10.49 | $10.49 | $7.47 | 700 |
| 2018-12-17 | $10.78 | $10.78 | $10.48 | $10.48 | $7.47 | 10,671 |
| 2018-12-14 | $11.20 | $11.20 | $10.79 | $10.91 | $7.77 | 12,081 |
| 2018-12-13 | $11.43 | $11.50 | $11.23 | $11.23 | $8.00 | 6,322 |
| 2018-12-12 | $11.94 | $11.94 | $11.76 | $11.76 | $8.38 | 7,296 |
| 2018-12-11 | $11.86 | $11.99 | $11.81 | $11.88 | $8.46 | 5,437 |
| 2018-12-10 | $11.82 | $11.83 | $11.82 | $11.83 | $8.43 | 5,001 |
| 2018-12-07 | $12.01 | $12.04 | $12.00 | $12.00 | $8.55 | 5,160 |
| 2018-12-06 | $11.94 | $12.01 | $11.94 | $12.01 | $8.55 | 1,046 |
| 2018-12-04 | $12.36 | $12.39 | $12.36 | $12.38 | $8.82 | 1,120 |
| 2018-12-03 | $12.86 | $12.88 | $12.25 | $12.25 | $8.72 | 14,045 |
| 2018-11-30 | $12.28 | $12.40 | $12.22 | $12.22 | $8.70 | 2,500 |
| 2018-11-29 | $12.15 | $12.15 | $12.15 | $12.15 | $8.65 | 0 |
| 2018-11-28 | $12.15 | $12.15 | $12.15 | $12.15 | $8.59 | 20 |
| 2018-11-27 | $12.15 | $12.15 | $12.15 | $12.15 | $8.59 | 82 |
| 2018-11-26 | $12.27 | $12.27 | $12.14 | $12.15 | $8.59 | 1,395 |
| 2018-11-23 | $12.23 | $12.23 | $12.23 | $12.23 | $8.65 | 190 |
| 2018-11-21 | $12.40 | $12.40 | $12.32 | $12.32 | $8.71 | 350 |
| 2018-11-20 | $12.22 | $12.28 | $12.22 | $12.25 | $8.66 | 1,500 |
| 2018-11-19 | $12.37 | $12.37 | $12.25 | $12.29 | $8.69 | 2,725 |
| 2018-11-16 | $12.47 | $12.51 | $12.37 | $12.37 | $8.75 | 1,900 |
| 2018-11-15 | $12.41 | $12.42 | $12.39 | $12.41 | $8.78 | 4,550 |
| 2018-11-14 | $12.47 | $12.47 | $12.47 | $12.47 | $8.82 | 300 |
| 2018-11-13 | $12.57 | $12.57 | $12.41 | $12.43 | $8.79 | 3,100 |
| 2018-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $8.83 | 0 |
| 2018-11-09 | $12.49 | $12.49 | $12.49 | $12.49 | $8.83 | 3 |
| 2018-11-08 | $12.49 | $12.49 | $12.49 | $12.49 | $8.83 | 0 |
| 2018-11-07 | $12.55 | $12.55 | $12.49 | $12.49 | $8.83 | 258 |
| 2018-11-06 | $12.71 | $12.71 | $12.71 | $12.71 | $8.99 | 246 |
| 2018-11-05 | $12.80 | $12.80 | $12.80 | $12.80 | $9.05 | 0 |
| 2018-11-02 | $12.80 | $12.80 | $12.80 | $12.80 | $9.05 | 2 |
| 2018-11-01 | $12.56 | $12.80 | $12.56 | $12.80 | $9.05 | 2,002 |
| 2018-10-31 | $12.60 | $12.60 | $12.60 | $12.60 | $8.91 | 0 |
| 2018-10-30 | $12.43 | $12.60 | $12.43 | $12.60 | $8.91 | 1,750 |
| 2018-10-29 | $12.30 | $12.30 | $12.30 | $12.30 | $8.64 | 0 |
| 2018-10-26 | $12.33 | $12.33 | $12.30 | $12.30 | $8.64 | 1,010 |
| 2018-10-25 | $12.42 | $12.48 | $12.37 | $12.48 | $8.77 | 300 |
| 2018-10-24 | $12.38 | $12.38 | $12.38 | $12.38 | $8.70 | 0 |
| 2018-10-23 | $12.38 | $12.38 | $12.38 | $12.38 | $8.70 | 0 |
| 2018-10-22 | $12.42 | $12.42 | $12.38 | $12.38 | $8.70 | 892 |
| 2018-10-19 | $12.48 | $12.48 | $12.45 | $12.45 | $8.75 | 850 |
| 2018-10-18 | $12.61 | $12.61 | $12.61 | $12.61 | $8.86 | 0 |
| 2018-10-17 | $12.61 | $12.61 | $12.61 | $12.61 | $8.86 | 100 |
| 2018-10-16 | $12.80 | $12.80 | $12.69 | $12.69 | $8.91 | 415 |
| 2018-10-15 | $12.81 | $12.81 | $12.66 | $12.66 | $8.89 | 900 |
| 2018-10-12 | $12.54 | $12.54 | $12.54 | $12.54 | $8.81 | 100 |
| 2018-10-11 | $12.27 | $12.38 | $12.27 | $12.38 | $8.70 | 203 |
| 2018-10-10 | $12.43 | $12.43 | $12.38 | $12.39 | $8.70 | 1,400 |
| 2018-10-09 | $12.37 | $12.47 | $12.37 | $12.43 | $8.73 | 4,900 |
| 2018-10-08 | $13.08 | $13.08 | $13.08 | $13.08 | $9.19 | 200 |
| 2018-10-05 | $12.45 | $12.45 | $12.38 | $12.40 | $8.71 | 2,200 |
| 2018-10-04 | $12.91 | $12.91 | $12.78 | $12.78 | $8.98 | 3,100 |
| 2018-10-03 | $13.21 | $13.21 | $12.98 | $12.98 | $9.12 | 2,373 |
| 2018-10-02 | $13.22 | $13.45 | $13.22 | $13.39 | $9.41 | 1,579 |
| 2018-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $9.14 | 3 |
| 2018-09-28 | $12.98 | $13.01 | $12.90 | $13.01 | $9.14 | 750 |
| 2018-09-27 | $12.55 | $12.55 | $12.55 | $12.55 | $8.82 | 221 |
| 2018-09-26 | $12.69 | $12.73 | $12.69 | $12.73 | $8.88 | 1,100 |
| 2018-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $8.72 | 397 |
| 2018-09-24 | $12.36 | $12.36 | $12.27 | $12.29 | $8.57 | 3,700 |
| 2018-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $8.55 | 350 |
| 2018-09-20 | $12.18 | $12.19 | $12.18 | $12.18 | $8.50 | 500 |
| 2018-09-19 | $12.06 | $12.30 | $12.06 | $12.30 | $8.58 | 550 |
| 2018-09-18 | $12.01 | $12.01 | $11.95 | $11.95 | $8.34 | 809 |
| 2018-09-17 | $12.01 | $12.01 | $11.91 | $11.92 | $8.32 | 7,672 |
| 2018-09-14 | $12.16 | $12.16 | $12.01 | $12.01 | $8.38 | 450 |
| 2018-09-13 | $12.16 | $12.16 | $12.16 | $12.16 | $8.48 | 0 |
| 2018-09-12 | $12.16 | $12.16 | $12.16 | $12.16 | $8.48 | 100 |
| 2018-09-11 | $12.06 | $12.11 | $12.06 | $12.11 | $8.45 | 1,572 |
| 2018-09-10 | $12.30 | $12.48 | $12.25 | $12.29 | $8.57 | 2,372 |
| 2018-09-07 | $12.08 | $12.08 | $12.08 | $12.08 | $8.43 | 300 |
| 2018-09-06 | $12.12 | $12.20 | $12.12 | $12.20 | $8.51 | 455 |
| 2018-09-05 | $12.26 | $12.26 | $12.18 | $12.19 | $8.51 | 2,028 |
| 2018-09-04 | $12.33 | $12.33 | $12.17 | $12.25 | $8.55 | 1,922 |
| 2018-08-31 | $12.59 | $12.59 | $12.40 | $12.40 | $8.65 | 1,114 |
| 2018-08-30 | $12.85 | $12.85 | $12.62 | $12.62 | $8.81 | 675 |
| 2018-08-29 | $12.92 | $12.93 | $12.92 | $12.93 | $8.96 | 520 |
| 2018-08-28 | $12.87 | $12.90 | $12.87 | $12.90 | $8.94 | 250 |
| 2018-08-27 | $12.58 | $12.61 | $12.34 | $12.61 | $8.74 | 4,700 |
| 2018-08-24 | $13.01 | $13.01 | $12.50 | $12.66 | $8.77 | 3,430 |
| 2018-08-23 | $13.30 | $13.30 | $13.30 | $13.30 | $9.22 | 0 |
| 2018-08-22 | $13.05 | $13.30 | $12.94 | $13.30 | $9.22 | 2,510 |
| 2018-08-21 | $13.79 | $13.79 | $13.30 | $13.30 | $9.22 | 2,958 |
| 2018-08-20 | $13.61 | $13.93 | $13.61 | $13.69 | $9.49 | 3,035 |
| 2018-08-17 | $13.50 | $13.59 | $13.50 | $13.59 | $9.42 | 650 |
| 2018-08-16 | $13.20 | $13.37 | $13.20 | $13.37 | $9.26 | 11,105 |
| 2018-08-15 | $12.89 | $12.89 | $12.89 | $12.89 | $8.93 | 0 |
| 2018-08-14 | $12.48 | $12.89 | $12.46 | $12.89 | $8.93 | 13,924 |
| 2018-08-13 | $13.34 | $13.34 | $11.97 | $12.20 | $8.45 | 13,981 |
| 2018-08-10 | $14.75 | $14.75 | $12.86 | $13.12 | $9.09 | 14,983 |
| 2018-08-09 | $15.08 | $15.08 | $15.00 | $15.00 | $10.39 | 1,300 |
| 2018-08-08 | $15.11 | $15.12 | $15.11 | $15.12 | $10.48 | 345 |
| 2018-08-07 | $15.27 | $15.29 | $15.27 | $15.29 | $10.59 | 1,725 |
| 2018-08-06 | $15.00 | $15.24 | $15.00 | $15.00 | $10.39 | 800 |
| 2018-08-03 | $15.34 | $15.34 | $15.34 | $15.34 | $10.63 | 270 |
| 2018-08-02 | $15.17 | $15.17 | $15.17 | $15.17 | $10.51 | 1 |
| 2018-08-01 | $15.25 | $15.25 | $15.14 | $15.17 | $10.51 | 1,078 |
| 2018-07-31 | $14.91 | $15.05 | $14.90 | $15.05 | $10.43 | 2,100 |
| 2018-07-30 | $14.93 | $14.93 | $14.93 | $14.93 | $10.35 | 0 |
| 2018-07-27 | $14.93 | $14.93 | $14.93 | $14.93 | $10.29 | 0 |
| 2018-07-26 | $14.72 | $14.93 | $14.72 | $14.93 | $10.29 | 320 |
| 2018-07-25 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 8 |
| 2018-07-24 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 0 |
| 2018-07-23 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 0 |
| 2018-07-20 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 21 |
| 2018-07-19 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 0 |
| 2018-07-18 | $14.32 | $14.32 | $14.32 | $14.32 | $9.87 | 200 |
| 2018-07-17 | $14.56 | $14.56 | $14.56 | $14.56 | $10.03 | 466 |
| 2018-07-16 | $14.61 | $14.61 | $14.55 | $14.55 | $10.02 | 400 |
| 2018-07-13 | $14.31 | $14.31 | $14.31 | $14.31 | $9.86 | 325 |
| 2018-07-12 | $14.54 | $14.54 | $14.54 | $14.54 | $10.02 | 0 |
| 2018-07-11 | $14.54 | $14.54 | $14.54 | $14.54 | $10.02 | 100 |
| 2018-07-10 | $14.47 | $14.68 | $14.43 | $14.68 | $10.11 | 2,058 |
| 2018-07-09 | $14.38 | $14.50 | $14.38 | $14.50 | $9.99 | 720 |
| 2018-07-06 | $14.46 | $14.46 | $14.42 | $14.42 | $9.93 | 3,150 |
| 2018-07-05 | $14.31 | $14.38 | $14.31 | $14.38 | $9.91 | 1,458 |
| 2018-07-03 | $14.71 | $14.71 | $14.71 | $14.71 | $10.13 | 2,000 |
| 2018-07-02 | $14.55 | $14.60 | $14.55 | $14.56 | $10.03 | 1,802 |
| 2018-06-29 | $14.60 | $14.84 | $14.60 | $14.72 | $10.14 | 2,145 |
| 2018-06-28 | $14.07 | $14.64 | $14.07 | $14.64 | $10.09 | 1,350 |
| 2018-06-27 | $14.24 | $14.24 | $14.17 | $14.17 | $9.71 | 3,200 |
| 2018-06-26 | $13.97 | $13.97 | $13.97 | $13.97 | $9.57 | 0 |
| 2018-06-25 | $13.99 | $14.02 | $13.81 | $13.97 | $9.57 | 3,946 |
| 2018-06-22 | $13.85 | $14.00 | $13.85 | $14.00 | $9.59 | 1,483 |
| 2018-06-21 | $14.00 | $14.04 | $13.95 | $13.95 | $9.56 | 2,726 |
| 2018-06-20 | $13.74 | $13.74 | $13.74 | $13.74 | $9.41 | 100 |
| 2018-06-19 | $13.62 | $13.66 | $13.62 | $13.66 | $9.36 | 1,132 |
| 2018-06-18 | $13.74 | $13.76 | $13.74 | $13.76 | $9.43 | 358 |
| 2018-06-15 | $13.84 | $13.84 | $13.84 | $13.84 | $9.48 | 0 |
| 2018-06-14 | $13.84 | $13.84 | $13.84 | $13.84 | $9.48 | 1,800 |
| 2018-06-13 | $13.47 | $13.47 | $13.47 | $13.47 | $9.23 | 0 |
| 2018-06-12 | $13.47 | $13.47 | $13.47 | $13.47 | $9.23 | 0 |
| 2018-06-11 | $13.71 | $13.71 | $13.47 | $13.47 | $9.23 | 2,450 |
| 2018-06-08 | $13.69 | $13.69 | $13.68 | $13.68 | $9.37 | 725 |
| 2018-06-07 | $13.60 | $13.60 | $13.60 | $13.60 | $9.32 | 0 |
| 2018-06-06 | $13.61 | $13.61 | $13.60 | $13.60 | $9.32 | 400 |
| 2018-06-05 | $13.40 | $13.40 | $13.40 | $13.40 | $9.18 | 500 |
| 2018-06-04 | $13.32 | $13.32 | $13.32 | $13.32 | $9.12 | 99 |
| 2018-06-01 | $13.32 | $13.32 | $13.32 | $13.32 | $9.12 | 2 |
| 2018-05-31 | $13.32 | $13.32 | $13.32 | $13.32 | $9.12 | 0 |
| 2018-05-30 | $13.23 | $13.43 | $13.17 | $13.32 | $9.12 | 3,600 |
| 2018-05-29 | $13.42 | $13.42 | $13.26 | $13.26 | $9.02 | 6,000 |
| 2018-05-25 | $13.32 | $13.36 | $13.32 | $13.36 | $9.09 | 2,000 |
| 2018-05-24 | $13.45 | $13.45 | $13.45 | $13.45 | $9.15 | 35 |
| 2018-05-23 | $13.51 | $13.51 | $13.45 | $13.45 | $9.15 | 4,640 |
| 2018-05-22 | $13.58 | $13.58 | $13.58 | $13.58 | $9.24 | 200 |
| 2018-05-21 | $14.15 | $14.15 | $14.15 | $14.15 | $9.63 | 100 |
| 2018-05-18 | $13.34 | $13.34 | $13.31 | $13.33 | $9.07 | 500 |
| 2018-05-17 | $13.60 | $13.66 | $13.28 | $13.44 | $9.15 | 19,469 |
| 2018-05-16 | $13.62 | $13.62 | $13.62 | $13.62 | $9.27 | 0 |
| 2018-05-15 | $13.62 | $13.62 | $13.62 | $13.62 | $9.27 | 0 |
| 2018-05-14 | $13.70 | $13.70 | $13.62 | $13.62 | $9.27 | 1,450 |
| 2018-05-11 | $13.73 | $13.77 | $13.73 | $13.77 | $9.37 | 950 |
| 2018-05-10 | $13.73 | $13.73 | $13.73 | $13.73 | $9.34 | 0 |
| 2018-05-09 | $13.74 | $13.74 | $13.73 | $13.73 | $9.34 | 400 |
| 2018-05-08 | $13.45 | $13.45 | $13.45 | $13.45 | $9.15 | 320 |
| 2018-05-07 | $13.30 | $13.30 | $13.30 | $13.30 | $9.05 | 0 |
| 2018-05-04 | $13.30 | $13.30 | $13.30 | $13.30 | $9.05 | 3 |
| 2018-05-03 | $13.30 | $13.30 | $13.30 | $13.30 | $9.05 | 800 |
| 2018-05-02 | $13.75 | $13.80 | $13.64 | $13.80 | $9.39 | 1,125 |
| 2018-05-01 | $13.67 | $13.67 | $13.67 | $13.67 | $9.30 | 2 |
| 2018-04-30 | $13.55 | $13.68 | $13.55 | $13.67 | $9.30 | 1,700 |
| 2018-04-27 | $13.26 | $13.27 | $13.26 | $13.27 | $9.03 | 300 |
| 2018-04-26 | $13.23 | $13.23 | $13.23 | $13.23 | $8.95 | 200 |
| 2018-04-25 | $13.06 | $13.09 | $13.05 | $13.05 | $8.82 | 958 |
| 2018-04-24 | $13.23 | $13.23 | $13.12 | $13.12 | $8.87 | 8,100 |
| 2018-04-23 | $13.23 | $13.24 | $13.16 | $13.16 | $8.90 | 2,250 |
| 2018-04-20 | $13.22 | $13.28 | $13.22 | $13.28 | $8.98 | 3,326 |
| 2018-04-19 | $13.31 | $13.38 | $13.31 | $13.36 | $9.03 | 2,500 |
| 2018-04-18 | $13.35 | $13.35 | $13.35 | $13.35 | $9.03 | 0 |
| 2018-04-17 | $13.36 | $13.36 | $13.35 | $13.35 | $9.03 | 3,135 |
| 2018-04-16 | $13.44 | $13.44 | $13.44 | $13.44 | $9.09 | 725 |
| 2018-04-13 | $13.40 | $13.40 | $13.40 | $13.40 | $9.06 | 200 |
| 2018-04-12 | $13.42 | $13.42 | $13.42 | $13.42 | $9.07 | 0 |
| 2018-04-11 | $13.42 | $13.42 | $13.42 | $13.42 | $9.07 | 200 |
| 2018-04-10 | $13.50 | $13.67 | $13.50 | $13.67 | $9.24 | 2,250 |
| 2018-04-09 | $13.54 | $13.54 | $13.54 | $13.54 | $9.16 | 370 |
| 2018-04-06 | $13.40 | $13.46 | $13.40 | $13.46 | $9.10 | 1,300 |
| 2018-04-05 | $13.27 | $13.27 | $13.27 | $13.27 | $8.97 | 3 |
| 2018-04-04 | $13.20 | $13.27 | $13.20 | $13.27 | $8.97 | 638 |
| 2018-04-03 | $13.46 | $13.46 | $13.46 | $13.46 | $9.10 | 2 |
| 2018-04-02 | $13.55 | $13.55 | $13.46 | $13.46 | $9.10 | 1,700 |
| 2018-03-29 | $13.52 | $13.52 | $13.52 | $13.52 | $9.14 | 362 |
| 2018-03-28 | $13.48 | $13.48 | $13.48 | $13.48 | $9.11 | 0 |
| 2018-03-27 | $13.55 | $13.55 | $13.48 | $13.48 | $9.06 | 499 |
| 2018-03-26 | $13.56 | $13.58 | $13.56 | $13.58 | $9.12 | 2,446 |
| 2018-03-23 | $13.69 | $13.74 | $13.69 | $13.74 | $9.23 | 1,000 |
| 2018-03-22 | $13.55 | $13.55 | $13.55 | $13.55 | $9.10 | 0 |
| 2018-03-21 | $13.55 | $13.55 | $13.55 | $13.55 | $9.10 | 92 |
| 2018-03-20 | $13.55 | $13.55 | $13.55 | $13.55 | $9.10 | 1,100 |
| 2018-03-19 | $13.61 | $13.79 | $13.61 | $13.67 | $9.18 | 1,253 |
| 2018-03-16 | $13.69 | $13.69 | $13.69 | $13.69 | $9.20 | 1,000 |
| 2018-03-15 | $13.68 | $13.71 | $13.65 | $13.71 | $9.21 | 500 |
| 2018-03-14 | $13.57 | $13.57 | $13.57 | $13.57 | $9.12 | 0 |
| 2018-03-13 | $13.93 | $13.93 | $13.48 | $13.57 | $9.12 | 3,200 |
| 2018-03-12 | $14.12 | $14.12 | $14.12 | $14.12 | $9.49 | 100 |
| 2018-03-09 | $13.88 | $13.97 | $13.88 | $13.97 | $9.39 | 3,481 |
| 2018-03-08 | $14.03 | $14.03 | $14.03 | $14.03 | $9.43 | 2,100 |
| 2018-03-07 | $13.96 | $13.96 | $13.96 | $13.96 | $9.38 | 525 |
| 2018-03-06 | $13.91 | $13.91 | $13.91 | $13.91 | $9.35 | 74 |
| 2018-03-05 | $13.92 | $13.93 | $13.85 | $13.91 | $9.35 | 1,625 |
| 2018-03-02 | $13.94 | $13.94 | $13.94 | $13.94 | $9.37 | 50 |
| 2018-03-01 | $13.92 | $13.94 | $13.81 | $13.94 | $9.37 | 1,029 |
| 2018-02-28 | $14.14 | $14.14 | $14.14 | $14.14 | $9.50 | 0 |
| 2018-02-27 | $14.10 | $14.14 | $14.10 | $14.14 | $9.50 | 1,122 |
| 2018-02-26 | $14.06 | $14.06 | $13.98 | $13.98 | $9.32 | 1,006 |
| 2018-02-23 | $13.83 | $13.91 | $13.80 | $13.91 | $9.27 | 1,150 |
| 2018-02-22 | $13.80 | $13.85 | $13.80 | $13.85 | $9.23 | 1,472 |
| 2018-02-21 | $13.75 | $13.75 | $13.75 | $13.75 | $9.16 | 0 |
| 2018-02-20 | $13.76 | $13.76 | $13.75 | $13.75 | $9.16 | 500 |
| 2018-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $9.33 | 0 |
| 2018-02-15 | $13.86 | $14.00 | $13.86 | $14.00 | $9.33 | 1,410 |
| 2018-02-14 | $13.49 | $13.49 | $13.49 | $13.49 | $8.99 | 0 |
| 2018-02-13 | $13.56 | $13.56 | $13.49 | $13.49 | $8.99 | 1,600 |
| 2018-02-12 | $13.52 | $13.52 | $13.48 | $13.48 | $8.99 | 2,104 |
| 2018-02-09 | $13.35 | $13.35 | $13.35 | $13.35 | $8.90 | 600 |
| 2018-02-08 | $13.35 | $13.50 | $13.35 | $13.50 | $9.00 | 2,539 |
| 2018-02-07 | $13.45 | $13.47 | $13.37 | $13.38 | $8.92 | 1,862 |
| 2018-02-06 | $13.35 | $13.35 | $13.29 | $13.29 | $8.86 | 3,240 |
| 2018-02-05 | $13.29 | $13.40 | $13.20 | $13.31 | $8.87 | 2,271 |
| 2018-02-02 | $13.41 | $13.49 | $13.29 | $13.48 | $8.99 | 3,000 |
| 2018-02-01 | $13.58 | $13.58 | $13.58 | $13.58 | $9.05 | 2 |
| 2018-01-31 | $13.69 | $13.71 | $13.58 | $13.58 | $9.05 | 3,774 |
| 2018-01-30 | $13.39 | $13.53 | $13.20 | $13.53 | $9.02 | 3,266 |
| 2018-01-29 | $13.82 | $13.83 | $13.74 | $13.74 | $9.08 | 2,015 |
| 2018-01-26 | $13.83 | $13.93 | $13.72 | $13.72 | $9.07 | 16,091 |
| 2018-01-25 | $13.69 | $13.77 | $13.69 | $13.70 | $9.06 | 6,100 |
| 2018-01-24 | $13.68 | $13.68 | $13.49 | $13.52 | $8.94 | 8,707 |
| 2018-01-23 | $13.70 | $13.70 | $13.57 | $13.57 | $8.97 | 8,409 |
| 2018-01-22 | $13.60 | $13.60 | $13.60 | $13.60 | $8.99 | 0 |
| 2018-01-19 | $13.60 | $13.60 | $13.60 | $13.60 | $8.99 | 460 |
| 2018-01-18 | $13.60 | $13.60 | $13.60 | $13.60 | $8.99 | 473 |
| 2018-01-17 | $13.60 | $13.64 | $13.55 | $13.64 | $9.02 | 1,122 |
| 2018-01-16 | $13.64 | $13.64 | $13.52 | $13.52 | $8.94 | 6,638 |
| 2018-01-12 | $13.57 | $13.57 | $13.57 | $13.57 | $8.97 | 100 |
| 2018-01-11 | $13.49 | $13.49 | $13.49 | $13.49 | $8.92 | 0 |
| 2018-01-10 | $13.68 | $13.68 | $13.49 | $13.49 | $8.92 | 6,965 |
| 2018-01-09 | $13.68 | $13.72 | $13.68 | $13.68 | $9.04 | 1,900 |
| 2018-01-08 | $13.51 | $13.69 | $13.51 | $13.67 | $9.04 | 5,400 |
| 2018-01-05 | $13.43 | $13.49 | $13.43 | $13.47 | $8.90 | 1,862 |
| 2018-01-04 | $13.34 | $13.37 | $13.34 | $13.36 | $8.83 | 2,365 |
| 2018-01-03 | $13.29 | $13.32 | $13.25 | $13.25 | $8.76 | 7,075 |
| 2018-01-02 | $13.31 | $13.36 | $13.18 | $13.25 | $8.76 | 4,552 |
| 2017-12-29 | $13.10 | $13.16 | $13.10 | $13.12 | $8.67 | 2,550 |
| 2017-12-28 | $13.09 | $13.11 | $13.09 | $13.11 | $8.67 | 620 |
| 2017-12-27 | $12.82 | $12.82 | $12.82 | $12.82 | $8.40 | 0 |
| 2017-12-26 | $12.82 | $12.82 | $12.82 | $12.82 | $8.40 | 0 |
| 2017-12-22 | $12.85 | $12.85 | $12.80 | $12.82 | $8.40 | 1,600 |
| 2017-12-21 | $12.80 | $12.86 | $12.80 | $12.84 | $8.42 | 1,476 |
| 2017-12-20 | $12.67 | $12.67 | $12.67 | $12.67 | $8.30 | 0 |
| 2017-12-19 | $12.70 | $12.70 | $12.65 | $12.67 | $8.30 | 1,440 |
| 2017-12-18 | $12.66 | $12.73 | $12.66 | $12.73 | $8.34 | 5,500 |
| 2017-12-15 | $12.61 | $12.67 | $12.49 | $12.55 | $8.23 | 7,025 |
| 2017-12-14 | $12.65 | $12.70 | $12.54 | $12.70 | $8.32 | 7,920 |
| 2017-12-13 | $12.45 | $12.65 | $12.40 | $12.65 | $8.29 | 7,631 |
| 2017-12-12 | $12.45 | $12.45 | $12.45 | $12.45 | $8.16 | 400 |
| 2017-12-11 | $12.45 | $12.45 | $12.45 | $12.45 | $8.16 | 0 |
| 2017-12-08 | $12.45 | $12.45 | $12.45 | $12.45 | $8.16 | 2,000 |
| 2017-12-07 | $12.46 | $12.46 | $12.40 | $12.40 | $8.13 | 670 |
| 2017-12-06 | $12.42 | $12.42 | $12.42 | $12.42 | $8.14 | 100 |
| 2017-12-05 | $12.58 | $12.58 | $12.43 | $12.43 | $8.15 | 3,915 |
| 2017-12-04 | $12.70 | $12.70 | $12.70 | $12.70 | $8.32 | 401 |
| 2017-12-01 | $12.39 | $12.39 | $12.39 | $12.39 | $8.12 | 2 |
| 2017-11-30 | $12.60 | $12.69 | $12.39 | $12.39 | $8.12 | 3,200 |
| 2017-11-29 | $12.68 | $12.68 | $12.68 | $12.68 | $8.31 | 20 |
| 2017-11-28 | $12.68 | $12.68 | $12.67 | $12.68 | $8.24 | 1,000 |
| 2017-11-27 | $12.69 | $12.69 | $12.69 | $12.69 | $8.24 | 960 |
| 2017-11-24 | $12.55 | $12.55 | $12.55 | $12.55 | $8.15 | 0 |
| 2017-11-22 | $12.55 | $12.55 | $12.55 | $12.55 | $8.15 | 300 |
| 2017-11-21 | $12.54 | $12.54 | $12.54 | $12.54 | $8.15 | 764 |
| 2017-11-20 | $12.63 | $12.63 | $12.63 | $12.63 | $8.21 | 100 |
| 2017-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $8.12 | 0 |
| 2017-11-16 | $12.50 | $12.50 | $12.49 | $12.50 | $8.12 | 1,250 |
| 2017-11-15 | $12.47 | $12.47 | $12.47 | $12.47 | $8.10 | 2,000 |
| 2017-11-14 | $12.54 | $12.54 | $12.54 | $12.54 | $8.15 | 300 |
| 2017-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $8.22 | 0 |
| 2017-11-10 | $12.65 | $12.65 | $12.65 | $12.65 | $8.22 | 0 |
| 2017-11-09 | $12.65 | $12.65 | $12.65 | $12.65 | $8.22 | 300 |
| 2017-11-08 | $12.57 | $12.75 | $12.45 | $12.75 | $8.28 | 3,627 |
| 2017-11-07 | $12.51 | $12.51 | $12.51 | $12.51 | $8.13 | 2,100 |
| 2017-11-06 | $12.64 | $12.65 | $12.57 | $12.65 | $8.22 | 2,874 |
| 2017-11-03 | $12.75 | $12.75 | $12.72 | $12.72 | $8.26 | 3,600 |
| 2017-11-02 | $12.79 | $12.79 | $12.79 | $12.79 | $8.31 | 251 |
| 2017-11-01 | $12.78 | $12.78 | $12.78 | $12.78 | $8.30 | 1,142 |
| 2017-10-31 | $12.71 | $12.71 | $12.71 | $12.71 | $8.26 | 50 |
| 2017-10-30 | $12.80 | $12.80 | $12.80 | $12.80 | $8.32 | 0 |
| 2017-10-27 | $12.80 | $12.80 | $12.80 | $12.80 | $8.24 | 700 |
| 2017-10-26 | $12.86 | $12.86 | $12.86 | $12.86 | $8.28 | 550 |
| 2017-10-25 | $12.99 | $12.99 | $12.99 | $12.99 | $8.37 | 100 |
| 2017-10-24 | $13.05 | $13.13 | $12.97 | $12.97 | $8.35 | 1,900 |
| 2017-10-23 | $13.15 | $13.15 | $13.07 | $13.07 | $8.42 | 2,400 |
| 2017-10-20 | $13.21 | $13.21 | $13.15 | $13.15 | $8.47 | 800 |
| 2017-10-19 | $13.20 | $13.20 | $13.20 | $13.20 | $8.50 | 0 |
| 2017-10-18 | $13.21 | $13.21 | $13.20 | $13.20 | $8.50 | 4,976 |
| 2017-10-17 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43 | 0 |
| 2017-10-16 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43 | 0 |
| 2017-10-13 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43 | 0 |
| 2017-10-12 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43 | 0 |
| 2017-10-11 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43 | 0 |
| 2017-10-10 | $13.40 | $13.40 | $13.09 | $13.09 | $8.43 | 9,250 |
| 2017-10-09 | $13.38 | $13.38 | $13.38 | $13.38 | $8.62 | 0 |
| 2017-10-06 | $13.38 | $13.38 | $13.38 | $13.38 | $8.62 | 1,000 |
| 2017-10-05 | $13.28 | $13.53 | $13.28 | $13.34 | $8.59 | 2,439 |
| 2017-10-04 | $13.31 | $13.31 | $13.28 | $13.28 | $8.55 | 1,315 |
| 2017-10-03 | $13.26 | $13.26 | $13.24 | $13.25 | $8.53 | 2,002 |
| 2017-10-02 | $13.19 | $13.19 | $13.19 | $13.19 | $8.49 | 289 |
| 2017-09-29 | $13.45 | $13.45 | $13.45 | $13.45 | $8.66 | 2,500 |
| 2017-09-28 | $13.50 | $13.50 | $13.39 | $13.45 | $8.66 | 800 |
| 2017-09-27 | $13.34 | $13.51 | $13.34 | $13.40 | $8.56 | 4,710 |
| 2017-09-26 | $13.20 | $13.20 | $13.20 | $13.20 | $8.43 | 0 |
| 2017-09-25 | $13.26 | $13.29 | $13.09 | $13.20 | $8.43 | 4,600 |
| 2017-09-22 | $13.29 | $13.29 | $13.29 | $13.29 | $8.49 | 100 |
| 2017-09-21 | $13.37 | $13.37 | $13.29 | $13.29 | $8.49 | 1,000 |
| 2017-09-20 | $13.30 | $13.33 | $13.21 | $13.21 | $8.44 | 1,340 |
| 2017-09-19 | $13.37 | $13.37 | $13.37 | $13.37 | $8.54 | 1,100 |
| 2017-09-18 | $13.41 | $13.41 | $13.41 | $13.41 | $8.56 | 0 |
| 2017-09-15 | $13.41 | $13.41 | $13.41 | $13.41 | $8.56 | 31 |
| 2017-09-14 | $13.41 | $13.41 | $13.37 | $13.41 | $8.56 | 1,000 |
| 2017-09-13 | $13.30 | $13.42 | $13.30 | $13.41 | $8.56 | 2,175 |
| 2017-09-12 | $13.37 | $13.49 | $13.31 | $13.32 | $8.51 | 2,370 |
| 2017-09-11 | $13.41 | $13.41 | $13.41 | $13.41 | $8.56 | 465 |
| 2017-09-08 | $13.45 | $13.45 | $13.36 | $13.36 | $8.53 | 900 |
| 2017-09-07 | $13.16 | $13.31 | $13.16 | $13.31 | $8.50 | 1,800 |
| 2017-09-06 | $12.99 | $13.12 | $12.99 | $13.09 | $8.36 | 1,700 |
| 2017-09-05 | $12.90 | $12.90 | $12.71 | $12.71 | $8.12 | 1,401 |
| 2017-09-01 | $12.85 | $12.94 | $12.83 | $12.91 | $8.25 | 883 |
| 2017-08-31 | $12.85 | $12.89 | $12.84 | $12.89 | $8.23 | 388 |
| 2017-08-30 | $12.94 | $12.94 | $12.88 | $12.90 | $8.24 | 2,100 |
| 2017-08-29 | $12.98 | $12.99 | $12.89 | $12.99 | $8.30 | 2,511 |
| 2017-08-28 | $13.12 | $13.12 | $13.04 | $13.06 | $8.27 | 2,800 |
| 2017-08-25 | $12.99 | $13.03 | $12.99 | $13.02 | $8.24 | 688 |
| 2017-08-24 | $13.05 | $13.14 | $12.99 | $13.10 | $8.29 | 3,498 |
| 2017-08-23 | $13.06 | $13.06 | $13.05 | $13.05 | $8.26 | 388 |
| 2017-08-22 | $13.07 | $13.07 | $13.07 | $13.07 | $8.28 | 198 |
| 2017-08-21 | $13.04 | $13.19 | $13.04 | $13.14 | $8.32 | 2,724 |
| 2017-08-18 | $13.00 | $13.05 | $13.00 | $13.05 | $8.26 | 1,914 |
| 2017-08-17 | $12.99 | $13.05 | $12.95 | $13.05 | $8.26 | 914 |
| 2017-08-16 | $12.94 | $12.96 | $12.88 | $12.96 | $8.21 | 1,114 |
| 2017-08-15 | $13.00 | $13.01 | $12.93 | $12.97 | $8.21 | 1,114 |
| 2017-08-14 | $12.92 | $13.38 | $12.78 | $13.01 | $8.24 | 4,594 |
| 2017-08-11 | $12.72 | $12.81 | $12.72 | $12.80 | $8.10 | 1,014 |
| 2017-08-10 | $12.80 | $12.80 | $12.68 | $12.68 | $8.03 | 1,114 |
| 2017-08-09 | $12.91 | $13.00 | $12.70 | $12.70 | $8.04 | 2,194 |
| 2017-08-08 | $13.00 | $13.13 | $13.00 | $13.00 | $8.23 | 1,314 |
| 2017-08-07 | $13.16 | $13.16 | $13.10 | $13.10 | $8.29 | 1,000 |
| 2017-08-04 | $13.20 | $13.20 | $13.00 | $13.01 | $8.24 | 4,014 |
| 2017-08-03 | $13.25 | $13.25 | $13.11 | $13.11 | $8.30 | 1,464 |
| 2017-08-02 | $13.30 | $13.33 | $13.29 | $13.33 | $8.44 | 2,614 |
| 2017-08-01 | $13.35 | $13.55 | $13.35 | $13.55 | $8.58 | 316 |
| 2017-07-31 | $13.36 | $13.50 | $13.36 | $13.50 | $8.55 | 1,114 |
| 2017-07-28 | $13.45 | $13.45 | $13.45 | $13.45 | $8.52 | 654 |
| 2017-07-27 | $13.57 | $13.57 | $13.57 | $13.57 | $8.59 | 114 |
| 2017-07-26 | $13.40 | $13.67 | $13.20 | $13.54 | $8.51 | 1,986 |
| 2017-07-25 | $13.79 | $13.79 | $13.79 | $13.79 | $8.66 | 414 |
| 2017-07-24 | $13.76 | $13.82 | $13.76 | $13.80 | $8.67 | 814 |
| 2017-07-21 | $13.81 | $13.81 | $13.72 | $13.75 | $8.64 | 1,929 |
| 2017-07-20 | $13.58 | $13.58 | $13.58 | $13.58 | $8.53 | 114 |
| 2017-07-19 | $13.57 | $13.58 | $13.54 | $13.58 | $8.53 | 1,360 |
| 2017-07-18 | $13.81 | $13.81 | $13.69 | $13.69 | $8.60 | 214 |
| 2017-07-17 | $13.83 | $13.83 | $13.59 | $13.71 | $8.61 | 2,014 |
| 2017-07-14 | $13.83 | $13.83 | $13.70 | $13.75 | $8.64 | 1,714 |
| 2017-07-13 | $13.63 | $13.63 | $13.63 | $13.63 | $8.56 | 114 |
| 2017-07-12 | $13.50 | $13.51 | $13.49 | $13.49 | $8.47 | 2,114 |
| 2017-07-11 | $13.43 | $13.43 | $13.36 | $13.36 | $8.39 | 1,600 |
| 2017-07-10 | $13.16 | $13.24 | $13.16 | $13.24 | $8.32 | 664 |
| 2017-07-07 | $12.75 | $12.75 | $12.75 | $12.75 | $8.01 | 0 |
| 2017-07-06 | $12.75 | $12.75 | $12.75 | $12.75 | $8.01 | 1,800 |
| 2017-07-05 | $13.00 | $13.02 | $12.95 | $12.95 | $8.13 | 600 |
| 2017-07-03 | $12.37 | $12.37 | $12.37 | $12.37 | $7.77 | 152 |
| 2017-06-30 | $12.50 | $12.54 | $12.50 | $12.54 | $7.88 | 629 |
| 2017-06-29 | $12.38 | $12.38 | $12.38 | $12.38 | $7.78 | 400 |
| 2017-06-28 | $12.52 | $12.71 | $12.47 | $12.66 | $7.95 | 9,000 |
| 2017-06-27 | $12.12 | $12.12 | $12.12 | $12.12 | $7.55 | 0 |
| 2017-06-26 | $12.12 | $12.12 | $12.12 | $12.12 | $7.55 | 0 |
| 2017-06-23 | $12.12 | $12.12 | $12.12 | $12.12 | $7.55 | 0 |
| 2017-06-22 | $12.12 | $12.12 | $12.12 | $12.12 | $7.55 | 300 |
| 2017-06-21 | $12.11 | $12.11 | $12.11 | $12.11 | $7.54 | 646 |
| 2017-06-20 | $12.17 | $12.17 | $12.17 | $12.17 | $7.58 | 0 |
| 2017-06-19 | $12.17 | $12.17 | $12.17 | $12.17 | $7.58 | 60 |
| 2017-06-16 | $12.15 | $12.17 | $12.14 | $12.17 | $7.58 | 1,628 |
| 2017-06-15 | $12.10 | $12.11 | $12.10 | $12.11 | $7.54 | 700 |
| 2017-06-14 | $12.10 | $12.10 | $12.10 | $12.10 | $7.54 | 1,100 |
| 2017-06-13 | $12.03 | $12.03 | $12.03 | $12.03 | $7.49 | 0 |
| 2017-06-12 | $12.00 | $12.04 | $12.00 | $12.03 | $7.49 | 3,927 |
| 2017-06-09 | $11.99 | $11.99 | $11.99 | $11.99 | $7.47 | 0 |
| 2017-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $7.47 | 1,000 |
| 2017-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $7.47 | 200 |
| 2017-06-06 | $12.06 | $12.06 | $12.06 | $12.06 | $7.51 | 2,500 |
| 2017-06-05 | $11.98 | $11.98 | $11.98 | $11.98 | $7.46 | 801 |
| 2017-06-02 | $11.96 | $11.96 | $11.96 | $11.96 | $7.45 | 2,039 |
| 2017-06-01 | $11.85 | $11.85 | $11.85 | $11.85 | $7.38 | 300 |
| 2017-05-31 | $11.87 | $11.87 | $11.87 | $11.87 | $7.39 | 1,000 |
| 2017-05-30 | $11.85 | $11.87 | $11.80 | $11.87 | $7.39 | 1,411 |
| 2017-05-26 | $12.04 | $12.04 | $11.85 | $11.85 | $7.38 | 1,735 |
| 2017-05-25 | $11.83 | $11.93 | $11.82 | $11.93 | $7.36 | 1,100 |
| 2017-05-24 | $11.70 | $11.70 | $11.70 | $11.70 | $7.22 | 450 |
| 2017-05-23 | $11.72 | $11.72 | $11.72 | $11.72 | $7.23 | 1,169 |
| 2017-05-22 | $12.16 | $12.16 | $12.16 | $12.16 | $7.51 | 200 |
| 2017-05-19 | $11.11 | $11.11 | $11.11 | $11.11 | $6.86 | 0 |
| 2017-05-18 | $11.11 | $11.11 | $11.11 | $11.11 | $6.86 | 0 |
| 2017-05-17 | $11.11 | $11.11 | $11.11 | $11.11 | $6.86 | 15 |
| 2017-05-16 | $11.30 | $11.30 | $11.11 | $11.11 | $6.86 | 1,850 |
| 2017-05-15 | $11.24 | $11.32 | $11.23 | $11.23 | $6.93 | 1,100 |
| 2017-05-12 | $11.56 | $11.56 | $11.50 | $11.51 | $7.10 | 1,588 |
| 2017-05-11 | $11.65 | $11.67 | $11.65 | $11.67 | $7.20 | 500 |
| 2017-05-10 | $11.82 | $11.86 | $11.82 | $11.86 | $7.32 | 2,000 |
| 2017-05-09 | $11.80 | $11.80 | $11.75 | $11.75 | $7.25 | 700 |
| 2017-05-08 | $11.84 | $11.84 | $11.84 | $11.84 | $7.31 | 110 |
| 2017-05-05 | $11.75 | $11.82 | $11.75 | $11.82 | $7.30 | 433 |
| 2017-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $7.28 | 0 |
| 2017-05-03 | $11.77 | $11.80 | $11.77 | $11.80 | $7.28 | 834 |
| 2017-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $7.28 | 150 |
| 2017-05-01 | $11.81 | $11.81 | $11.81 | $11.81 | $7.29 | 3 |
| 2017-04-28 | $11.80 | $11.81 | $11.78 | $11.81 | $7.29 | 1,702 |
| 2017-04-27 | $11.87 | $11.87 | $11.87 | $11.87 | $7.33 | 0 |
| 2017-04-26 | $11.87 | $11.87 | $11.87 | $11.87 | $7.33 | 0 |
| 2017-04-25 | $11.88 | $11.88 | $11.87 | $11.87 | $7.26 | 500 |
| 2017-04-24 | $12.01 | $12.01 | $12.00 | $12.00 | $7.34 | 1,600 |
| 2017-04-21 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 0 |
| 2017-04-20 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 0 |
| 2017-04-19 | $12.12 | $12.12 | $12.10 | $12.12 | $7.41 | 1,956 |
| 2017-04-18 | $12.20 | $12.20 | $12.20 | $12.20 | $7.46 | 225 |
| 2017-04-17 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 12 |
| 2017-04-13 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 21 |
| 2017-04-12 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 300 |
| 2017-04-11 | $12.10 | $12.10 | $12.10 | $12.10 | $7.40 | 14,331 |
| 2017-04-10 | $12.12 | $12.19 | $12.01 | $12.19 | $7.46 | 13,000 |
| 2017-04-07 | $12.11 | $12.11 | $12.07 | $12.07 | $7.38 | 560 |
| 2017-04-06 | $12.10 | $12.10 | $12.10 | $12.10 | $7.40 | 5,460 |
| 2017-04-05 | $12.05 | $12.05 | $12.05 | $12.05 | $7.37 | 0 |
| 2017-04-04 | $12.05 | $12.05 | $12.05 | $12.05 | $7.37 | 10,000 |
| 2017-04-03 | $12.10 | $12.13 | $12.08 | $12.09 | $7.39 | 9,272 |
| 2017-03-31 | $12.17 | $12.17 | $12.17 | $12.17 | $7.44 | 1,400 |
| 2017-03-30 | $12.08 | $12.08 | $12.08 | $12.08 | $7.39 | 2,000 |
| 2017-03-29 | $12.08 | $12.08 | $12.08 | $12.08 | $7.39 | 2,000 |
| 2017-03-28 | $12.14 | $12.14 | $12.14 | $12.14 | $7.36 | 500 |
| 2017-03-27 | $12.18 | $12.18 | $12.13 | $12.14 | $7.36 | 1,600 |
| 2017-03-24 | $12.14 | $12.14 | $12.14 | $12.14 | $7.36 | 5,600 |
| 2017-03-23 | $12.19 | $12.19 | $12.17 | $12.17 | $7.38 | 11,202 |
| 2017-03-22 | $12.09 | $12.09 | $12.09 | $12.09 | $7.33 | 789 |
| 2017-03-21 | $12.18 | $12.18 | $12.18 | $12.18 | $7.38 | 2,600 |
| 2017-03-20 | $12.32 | $12.32 | $12.32 | $12.32 | $7.47 | 0 |
| 2017-03-17 | $12.32 | $12.32 | $12.32 | $12.32 | $7.47 | 1,100 |
| 2017-03-16 | $12.32 | $12.32 | $12.32 | $12.32 | $7.47 | 500 |
| 2017-03-15 | $12.20 | $12.30 | $12.20 | $12.30 | $7.46 | 1,950 |
| 2017-03-14 | $12.15 | $12.15 | $12.15 | $12.15 | $7.37 | 6,200 |
| 2017-03-13 | $12.18 | $12.18 | $12.18 | $12.18 | $7.38 | 220 |
| 2017-03-10 | $12.17 | $12.17 | $12.14 | $12.14 | $7.36 | 10,190 |
| 2017-03-09 | $12.14 | $12.14 | $12.14 | $12.14 | $7.36 | 4,101 |
| 2017-03-08 | $12.11 | $12.11 | $12.11 | $12.11 | $7.34 | 2,750 |
| 2017-03-07 | $12.05 | $12.10 | $12.05 | $12.10 | $7.33 | 14,900 |
| 2017-03-06 | $12.02 | $12.02 | $12.02 | $12.02 | $7.29 | 985 |
| 2017-03-03 | $11.92 | $12.03 | $11.92 | $11.95 | $7.24 | 600 |
| 2017-03-02 | $12.03 | $12.13 | $12.03 | $12.13 | $7.35 | 6,033 |
| 2017-03-01 | $12.15 | $12.17 | $12.07 | $12.14 | $7.36 | 5,102 |
| 2017-02-28 | $12.23 | $12.23 | $12.23 | $12.23 | $7.41 | 2,100 |
| 2017-02-27 | $12.46 | $12.46 | $12.23 | $12.23 | $7.41 | 4,725 |
| 2017-02-24 | $12.49 | $12.49 | $12.49 | $12.49 | $7.57 | 2,000 |
| 2017-02-23 | $12.65 | $12.65 | $12.65 | $12.65 | $7.60 | 500 |
| 2017-02-22 | $12.54 | $12.54 | $12.54 | $12.54 | $7.54 | 0 |
| 2017-02-21 | $12.56 | $12.56 | $12.54 | $12.54 | $7.54 | 9,452 |
| 2017-02-17 | $12.57 | $12.57 | $12.57 | $12.57 | $7.55 | 0 |
| 2017-02-16 | $12.58 | $12.60 | $12.57 | $12.57 | $7.55 | 2,563 |
| 2017-02-15 | $12.35 | $12.50 | $12.35 | $12.50 | $7.51 | 3,500 |
| 2017-02-14 | $12.40 | $12.40 | $12.40 | $12.40 | $7.45 | 6,825 |
| 2017-02-13 | $12.41 | $12.41 | $12.40 | $12.40 | $7.45 | 2,250 |
| 2017-02-10 | $12.41 | $12.41 | $12.23 | $12.23 | $7.35 | 1,366 |
| 2017-02-09 | $12.26 | $12.36 | $12.25 | $12.36 | $7.43 | 18,825 |
| 2017-02-08 | $12.21 | $12.21 | $12.21 | $12.21 | $7.34 | 8,900 |
| 2017-02-07 | $12.17 | $12.21 | $12.17 | $12.21 | $7.34 | 2,200 |
| 2017-02-06 | $12.22 | $12.22 | $12.22 | $12.22 | $7.34 | 2,000 |
| 2017-02-03 | $12.27 | $12.31 | $12.27 | $12.31 | $7.40 | 2,000 |
| 2017-02-02 | $12.30 | $12.30 | $12.30 | $12.30 | $7.39 | 5,701 |
| 2017-02-01 | $12.23 | $12.24 | $12.23 | $12.24 | $7.36 | 9,202 |
| 2017-01-31 | $12.30 | $12.30 | $12.30 | $12.30 | $7.39 | 1,200 |
| 2017-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $7.39 | 0 |
| 2017-01-27 | $12.29 | $12.30 | $12.29 | $12.30 | $7.39 | 14,475 |
| 2017-01-26 | $12.27 | $12.27 | $12.27 | $12.27 | $7.31 | 500 |
| 2017-01-25 | $12.21 | $12.21 | $12.21 | $12.21 | $7.28 | 1,200 |
| 2017-01-24 | $12.21 | $12.35 | $12.21 | $12.34 | $7.35 | 13,840 |
| 2017-01-23 | $12.01 | $12.16 | $12.01 | $12.16 | $7.24 | 13,500 |
| 2017-01-20 | $12.01 | $12.02 | $12.01 | $12.02 | $7.16 | 1,300 |
| 2017-01-19 | $12.05 | $12.05 | $12.01 | $12.01 | $7.15 | 6,171 |
| 2017-01-18 | $12.17 | $12.17 | $12.17 | $12.17 | $7.25 | 5,100 |
| 2017-01-17 | $12.22 | $12.25 | $12.18 | $12.25 | $7.30 | 9,175 |
| 2017-01-13 | $12.06 | $12.10 | $12.04 | $12.07 | $7.19 | 3,678 |
| 2017-01-12 | $12.19 | $12.19 | $12.00 | $12.00 | $7.15 | 2,225 |
| 2017-01-11 | $12.00 | $12.07 | $11.99 | $11.99 | $7.14 | 3,003 |
| 2017-01-10 | $12.05 | $12.07 | $11.99 | $11.99 | $7.14 | 7,839 |
| 2017-01-09 | $11.94 | $11.99 | $11.94 | $11.94 | $7.11 | 1,900 |
| 2017-01-06 | $11.92 | $11.96 | $11.90 | $11.90 | $7.09 | 6,150 |
| 2017-01-05 | $11.86 | $11.86 | $11.85 | $11.85 | $7.06 | 238 |
| 2017-01-04 | $11.93 | $11.93 | $11.93 | $11.93 | $7.11 | 6,154 |
| 2017-01-03 | $11.72 | $11.72 | $11.72 | $11.72 | $6.98 | 2 |
| 2016-12-30 | $11.66 | $11.80 | $11.66 | $11.72 | $6.98 | 1,154 |
| 2016-12-29 | $11.50 | $11.79 | $11.49 | $11.59 | $6.91 | 3,491 |
| 2016-12-28 | $11.04 | $11.04 | $11.04 | $11.04 | $6.58 | 71 |
| 2016-12-27 | $11.12 | $11.12 | $11.12 | $11.12 | $6.56 | 1,000 |
| 2016-12-23 | $11.64 | $11.64 | $11.57 | $11.57 | $6.82 | 3,325 |
| 2016-12-22 | $11.65 | $11.65 | $11.65 | $11.65 | $6.87 | 100 |
| 2016-12-21 | $11.88 | $11.88 | $11.78 | $11.78 | $6.95 | 2,988 |
| 2016-12-20 | $11.75 | $11.87 | $11.75 | $11.80 | $6.96 | 14,935 |
| 2016-12-19 | $11.70 | $11.89 | $11.70 | $11.81 | $6.97 | 8,577 |
| 2016-12-16 | $11.77 | $11.77 | $11.77 | $11.77 | $6.94 | 1,300 |
| 2016-12-15 | $11.68 | $11.86 | $11.68 | $11.86 | $7.00 | 6,500 |
| 2016-12-14 | $11.92 | $11.92 | $11.79 | $11.79 | $6.96 | 1,690 |
| 2016-12-13 | $11.95 | $11.95 | $11.95 | $11.95 | $7.05 | 9,900 |
| 2016-12-12 | $11.93 | $11.93 | $11.73 | $11.90 | $7.02 | 5,010 |
| 2016-12-09 | $11.77 | $11.77 | $11.77 | $11.77 | $6.94 | 200 |
| 2016-12-08 | $11.87 | $11.87 | $11.87 | $11.87 | $7.00 | 6,598 |
| 2016-12-07 | $11.88 | $11.89 | $11.88 | $11.89 | $7.01 | 1,800 |
| 2016-12-06 | $11.90 | $11.90 | $11.77 | $11.84 | $6.99 | 1,150 |
| 2016-12-05 | $11.75 | $11.98 | $11.75 | $11.98 | $7.07 | 1,840 |
| 2016-12-02 | $11.76 | $11.94 | $11.75 | $11.77 | $6.94 | 6,851 |
| 2016-12-01 | $11.70 | $11.70 | $11.70 | $11.70 | $6.90 | 6,427 |
| 2016-11-30 | $11.51 | $11.51 | $11.51 | $11.51 | $6.79 | 2,400 |
| 2016-11-29 | $11.58 | $11.58 | $11.51 | $11.51 | $6.79 | 1,649 |
| 2016-11-28 | $11.75 | $11.75 | $11.75 | $11.75 | $6.93 | 200 |
| 2016-11-25 | $11.65 | $11.65 | $11.65 | $11.65 | $6.81 | 2,500 |
| 2016-11-23 | $11.59 | $11.59 | $11.59 | $11.59 | $6.78 | 6,325 |
| 2016-11-22 | $11.65 | $11.65 | $11.59 | $11.60 | $6.78 | 8,625 |
| 2016-11-21 | $11.66 | $11.67 | $11.60 | $11.62 | $6.79 | 10,990 |
| 2016-11-18 | $11.43 | $11.46 | $11.43 | $11.46 | $6.70 | 3,100 |
| 2016-11-17 | $11.59 | $11.59 | $11.37 | $11.37 | $6.65 | 2,525 |
| 2016-11-16 | $11.74 | $11.74 | $11.74 | $11.74 | $6.86 | 8,500 |
| 2016-11-15 | $11.64 | $11.64 | $11.61 | $11.61 | $6.79 | 4,600 |
| 2016-11-14 | $11.39 | $11.39 | $11.37 | $11.37 | $6.65 | 1,125 |
| 2016-11-11 | $11.56 | $11.58 | $11.56 | $11.56 | $6.76 | 5,900 |
| 2016-11-10 | $11.74 | $11.74 | $11.74 | $11.74 | $6.87 | 3,925 |
| 2016-11-09 | $11.56 | $11.74 | $11.56 | $11.74 | $6.87 | 1,225 |
| 2016-11-08 | $11.88 | $11.88 | $11.88 | $11.88 | $6.94 | 400 |
| 2016-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | $6.87 | 800 |
| 2016-11-04 | $11.59 | $11.59 | $11.58 | $11.58 | $6.77 | 12,100 |
| 2016-11-03 | $11.63 | $11.63 | $11.63 | $11.63 | $6.80 | 525 |
| 2016-11-02 | $11.57 | $11.57 | $11.54 | $11.54 | $6.75 | 4,468 |
| 2016-11-01 | $11.91 | $11.92 | $11.53 | $11.53 | $6.74 | 11,252 |
| 2016-10-31 | $11.97 | $12.01 | $11.97 | $12.01 | $7.02 | 6,300 |
| 2016-10-28 | $11.89 | $11.98 | $11.89 | $11.98 | $7.00 | 3,000 |
| 2016-10-27 | $12.00 | $12.03 | $11.92 | $11.95 | $6.99 | 6,000 |
| 2016-10-26 | $12.00 | $12.05 | $12.00 | $12.01 | $6.96 | 1,100 |
| 2016-10-25 | $11.97 | $12.10 | $11.97 | $12.01 | $6.96 | 12,971 |
| 2016-10-24 | $12.00 | $12.11 | $11.91 | $11.91 | $6.90 | 5,975 |
| 2016-10-21 | $11.94 | $11.94 | $11.94 | $11.94 | $6.92 | 5,250 |
| 2016-10-20 | $11.91 | $11.93 | $11.91 | $11.93 | $6.91 | 3,175 |
| 2016-10-19 | $11.90 | $12.03 | $11.90 | $12.01 | $6.96 | 6,255 |
| 2016-10-18 | $11.92 | $12.02 | $11.92 | $12.02 | $6.96 | 4,850 |
| 2016-10-17 | $12.19 | $12.19 | $11.93 | $11.98 | $6.94 | 1,947 |
| 2016-10-14 | $12.00 | $12.04 | $12.00 | $12.03 | $6.97 | 5,300 |
| 2016-10-13 | $11.82 | $11.82 | $11.82 | $11.82 | $6.85 | 50 |
| 2016-10-12 | $11.82 | $11.82 | $11.82 | $11.82 | $6.85 | 437 |
| 2016-10-11 | $11.74 | $11.86 | $11.69 | $11.86 | $6.87 | 1,536 |
| 2016-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $6.72 | 200 |
| 2016-10-07 | $11.57 | $11.57 | $11.55 | $11.55 | $6.69 | 800 |
| 2016-10-06 | $11.65 | $11.65 | $11.41 | $11.41 | $6.61 | 700 |
| 2016-10-05 | $12.30 | $12.30 | $11.65 | $11.93 | $6.91 | 19,700 |
| 2016-10-04 | $12.48 | $12.54 | $12.48 | $12.54 | $7.26 | 520 |
| 2016-10-03 | $12.73 | $12.73 | $12.53 | $12.53 | $7.26 | 1,809 |
| 2016-09-30 | $12.62 | $12.62 | $12.56 | $12.56 | $7.28 | 4,390 |
| 2016-09-29 | $12.56 | $12.57 | $12.56 | $12.57 | $7.28 | 950 |
| 2016-09-28 | $12.48 | $12.48 | $12.48 | $12.48 | $7.23 | 500 |
| 2016-09-27 | $12.30 | $12.46 | $12.30 | $12.44 | $7.15 | 822 |
| 2016-09-26 | $12.42 | $12.42 | $12.42 | $12.42 | $7.13 | 0 |
| 2016-09-23 | $12.42 | $12.42 | $12.42 | $12.42 | $7.13 | 150 |
| 2016-09-22 | $12.90 | $12.90 | $12.66 | $12.66 | $7.27 | 400 |
| 2016-09-21 | $12.32 | $12.32 | $12.32 | $12.32 | $7.08 | 40 |
| 2016-09-20 | $12.39 | $12.40 | $12.32 | $12.32 | $7.08 | 1,470 |
| 2016-09-19 | $12.40 | $12.40 | $12.40 | $12.40 | $7.12 | 320 |
| 2016-09-16 | $12.42 | $12.42 | $12.42 | $12.42 | $7.14 | 125 |
| 2016-09-15 | $12.50 | $12.51 | $12.37 | $12.37 | $7.11 | 1,150 |
| 2016-09-14 | $12.27 | $12.27 | $12.24 | $12.24 | $7.03 | 1,000 |
| 2016-09-13 | $12.16 | $12.16 | $12.16 | $12.16 | $6.98 | 1,290 |
| 2016-09-12 | $12.21 | $12.63 | $12.21 | $12.63 | $7.25 | 1,132 |
| 2016-09-09 | $12.80 | $12.80 | $12.80 | $12.80 | $7.35 | 0 |
| 2016-09-08 | $12.75 | $12.80 | $12.75 | $12.80 | $7.35 | 1,850 |
| 2016-09-07 | $12.84 | $12.85 | $12.84 | $12.85 | $7.38 | 970 |
| 2016-09-06 | $13.04 | $13.04 | $13.04 | $13.04 | $7.49 | 171 |
| 2016-09-02 | $12.79 | $12.79 | $12.79 | $12.79 | $7.35 | 249 |
| 2016-09-01 | $12.64 | $12.79 | $12.64 | $12.65 | $7.27 | 2,262 |
| 2016-08-31 | $12.80 | $12.80 | $12.80 | $12.80 | $7.35 | 0 |
| 2016-08-30 | $12.80 | $12.80 | $12.80 | $12.80 | $7.35 | 350 |
| 2016-08-29 | $12.81 | $12.81 | $12.81 | $12.81 | $7.36 | 270 |
| 2016-08-26 | $12.99 | $12.99 | $12.99 | $12.99 | $7.39 | 500 |
| 2016-08-25 | $13.05 | $13.05 | $13.05 | $13.05 | $7.43 | 220 |
| 2016-08-24 | $12.91 | $12.95 | $12.91 | $12.95 | $7.38 | 275 |
| 2016-08-23 | $13.11 | $13.11 | $13.11 | $13.11 | $7.47 | 541 |
| 2016-08-22 | $12.94 | $12.94 | $12.94 | $12.94 | $7.37 | 400 |
| 2016-08-19 | $13.10 | $13.10 | $12.85 | $12.97 | $7.39 | 7,000 |
| 2016-08-18 | $12.91 | $12.93 | $12.91 | $12.93 | $7.36 | 900 |
| 2016-08-17 | $12.37 | $12.50 | $12.37 | $12.50 | $7.12 | 3,275 |
| 2016-08-16 | $12.39 | $12.58 | $12.27 | $12.43 | $7.08 | 13,718 |
| 2016-08-15 | $12.33 | $12.35 | $12.25 | $12.35 | $7.04 | 12,125 |
| 2016-08-12 | $12.24 | $12.24 | $12.15 | $12.15 | $6.92 | 11,444 |
| 2016-08-11 | $12.05 | $12.19 | $12.05 | $12.19 | $6.94 | 11,020 |
| 2016-08-10 | $11.83 | $11.94 | $11.83 | $11.94 | $6.80 | 9,820 |
| 2016-08-09 | $11.70 | $11.89 | $11.70 | $11.79 | $6.72 | 5,090 |
| 2016-08-08 | $11.72 | $11.84 | $11.72 | $11.82 | $6.73 | 10,950 |
| 2016-08-05 | $11.77 | $11.77 | $11.67 | $11.77 | $6.70 | 18,649 |
| 2016-08-04 | $11.88 | $11.89 | $11.88 | $11.88 | $6.76 | 10,900 |
| 2016-08-03 | $11.77 | $11.86 | $11.75 | $11.77 | $6.70 | 8,890 |
| 2016-08-02 | $11.74 | $11.84 | $11.73 | $11.78 | $6.71 | 31,792 |
| 2016-08-01 | $11.76 | $12.16 | $11.76 | $12.15 | $6.92 | 8,168 |
| 2016-07-29 | $11.60 | $11.65 | $11.60 | $11.64 | $6.63 | 6,100 |
| 2016-07-28 | $11.41 | $11.55 | $11.41 | $11.55 | $6.58 | 5,100 |
| 2016-07-27 | $11.65 | $11.65 | $11.65 | $11.65 | $6.64 | 2,125 |
| 2016-07-26 | $11.49 | $11.49 | $11.49 | $11.49 | $6.48 | 3,175 |
| 2016-07-25 | $11.49 | $11.49 | $11.49 | $11.49 | $6.48 | 11,788 |
| 2016-07-22 | $11.45 | $11.45 | $11.45 | $11.45 | $6.46 | 0 |
| 2016-07-21 | $11.45 | $11.45 | $11.45 | $11.45 | $6.46 | 421 |
| 2016-07-20 | $11.54 | $11.62 | $11.54 | $11.60 | $6.55 | 10,000 |
| 2016-07-19 | $11.59 | $11.70 | $11.59 | $11.70 | $6.60 | 12,600 |
| 2016-07-18 | $11.60 | $11.70 | $11.60 | $11.70 | $6.60 | 4,470 |
| 2016-07-15 | $11.61 | $11.63 | $11.61 | $11.63 | $6.56 | 1,500 |
| 2016-07-14 | $11.62 | $11.70 | $11.62 | $11.70 | $6.60 | 1,100 |
| 2016-07-13 | $11.57 | $11.57 | $11.57 | $11.57 | $6.53 | 850 |
| 2016-07-12 | $11.51 | $11.51 | $11.51 | $11.51 | $6.49 | 300 |
| 2016-07-11 | $11.34 | $11.34 | $11.34 | $11.34 | $6.40 | 100 |
| 2016-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $6.55 | 0 |
| 2016-07-07 | $11.60 | $11.60 | $11.60 | $11.60 | $6.55 | 0 |
| 2016-07-06 | $11.60 | $11.60 | $11.60 | $11.60 | $6.55 | 632 |
| 2016-07-05 | $11.58 | $11.58 | $11.58 | $11.58 | $6.53 | 0 |
| 2016-07-01 | $11.58 | $11.58 | $11.58 | $11.58 | $6.53 | 202 |
| 2016-06-30 | $11.54 | $11.55 | $11.54 | $11.55 | $6.52 | 675 |
| 2016-06-29 | $11.48 | $11.48 | $11.48 | $11.48 | $6.48 | 0 |
| 2016-06-28 | $11.48 | $11.48 | $11.48 | $11.48 | $6.48 | 0 |
| 2016-06-27 | $11.50 | $11.50 | $11.45 | $11.48 | $6.42 | 1,594 |
| 2016-06-24 | $11.56 | $11.56 | $11.56 | $11.56 | $6.46 | 132 |
| 2016-06-23 | $11.63 | $11.63 | $11.62 | $11.62 | $6.50 | 1,100 |
| 2016-06-22 | $11.73 | $11.73 | $11.73 | $11.73 | $6.56 | 1,050 |
| 2016-06-21 | $11.64 | $11.69 | $11.64 | $11.68 | $6.53 | 2,897 |
| 2016-06-20 | $11.67 | $11.67 | $11.67 | $11.67 | $6.52 | 600 |
| 2016-06-17 | $11.67 | $11.67 | $11.67 | $11.67 | $6.52 | 250 |
| 2016-06-16 | $11.51 | $11.58 | $11.51 | $11.58 | $6.47 | 550 |
| 2016-06-15 | $11.53 | $11.53 | $11.50 | $11.50 | $6.43 | 2,000 |
| 2016-06-14 | $11.81 | $11.81 | $11.81 | $11.81 | $6.60 | 275 |
| 2016-06-13 | $11.81 | $11.81 | $11.81 | $11.81 | $6.60 | 1,925 |
| 2016-06-10 | $11.93 | $11.93 | $11.93 | $11.93 | $6.67 | 0 |
| 2016-06-09 | $11.93 | $11.93 | $11.93 | $11.93 | $6.67 | 775 |
| 2016-06-08 | $12.11 | $12.11 | $12.11 | $12.11 | $6.77 | 1,200 |
| 2016-06-07 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 0 |
| 2016-06-06 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 0 |
| 2016-06-03 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 0 |
| 2016-06-02 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 1 |
| 2016-06-01 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 2 |
| 2016-05-31 | $11.62 | $11.62 | $11.62 | $11.62 | $6.49 | 500 |
| 2016-05-27 | $11.87 | $11.88 | $11.66 | $11.87 | $6.64 | 1,010 |
| 2016-05-26 | $11.82 | $11.86 | $11.72 | $11.72 | $6.49 | 2,098 |
| 2016-05-25 | $11.62 | $11.62 | $11.62 | $11.62 | $6.39 | 0 |
| 2016-05-24 | $11.55 | $11.62 | $11.55 | $11.62 | $6.39 | 7,458 |
| 2016-05-23 | $11.42 | $11.42 | $11.42 | $11.42 | $6.28 | 0 |
| 2016-05-20 | $11.42 | $11.42 | $11.42 | $11.42 | $6.28 | 100 |
| 2016-05-19 | $11.54 | $11.54 | $11.54 | $11.54 | $6.35 | 0 |
| 2016-05-18 | $11.54 | $11.54 | $11.54 | $11.54 | $6.35 | 400 |
| 2016-05-17 | $11.56 | $11.56 | $11.56 | $11.56 | $6.36 | 175 |
| 2016-05-16 | $11.55 | $11.56 | $11.55 | $11.56 | $6.36 | 300 |
| 2016-05-13 | $11.49 | $11.49 | $11.49 | $11.49 | $6.32 | 40 |
| 2016-05-12 | $11.50 | $11.50 | $11.49 | $11.49 | $6.32 | 1,000 |
| 2016-05-11 | $11.45 | $11.50 | $11.45 | $11.50 | $6.32 | 2,373 |
| 2016-05-10 | $11.37 | $11.37 | $11.35 | $11.35 | $6.24 | 1,740 |
| 2016-05-09 | $11.35 | $11.35 | $11.35 | $11.35 | $6.25 | 0 |
| 2016-05-06 | $11.29 | $11.35 | $11.29 | $11.35 | $6.25 | 2,034 |
| 2016-05-05 | $11.37 | $11.37 | $11.27 | $11.27 | $6.20 | 690 |
| 2016-05-04 | $11.32 | $11.32 | $11.32 | $11.32 | $6.23 | 1,200 |
| 2016-05-03 | $11.40 | $11.40 | $11.27 | $11.27 | $6.20 | 1,852 |
| 2016-05-02 | $11.45 | $11.45 | $11.42 | $11.42 | $6.28 | 1,003 |
| 2016-04-29 | $11.50 | $11.50 | $11.50 | $11.50 | $6.33 | 253 |
| 2016-04-28 | $11.50 | $11.50 | $11.50 | $11.50 | $6.33 | 575 |
| 2016-04-27 | $11.50 | $11.50 | $11.40 | $11.50 | $6.33 | 775 |
| 2016-04-26 | $11.50 | $11.50 | $11.50 | $11.50 | $6.27 | 300 |
| 2016-04-25 | $11.48 | $11.48 | $11.48 | $11.48 | $6.26 | 300 |
| 2016-04-22 | $11.46 | $11.46 | $11.38 | $11.45 | $6.24 | 2,200 |
| 2016-04-21 | $11.39 | $11.39 | $11.39 | $11.39 | $6.21 | 150 |
| 2016-04-20 | $11.51 | $11.51 | $11.51 | $11.51 | $6.27 | 0 |
| 2016-04-19 | $11.51 | $11.51 | $11.51 | $11.51 | $6.27 | 1,500 |
| 2016-04-18 | $11.32 | $11.32 | $11.32 | $11.32 | $6.17 | 75 |
| 2016-04-15 | $11.32 | $11.32 | $11.32 | $11.32 | $6.17 | 0 |
| 2016-04-14 | $11.32 | $11.32 | $11.32 | $11.32 | $6.17 | 150 |
| 2016-04-13 | $11.35 | $11.37 | $11.31 | $11.31 | $6.16 | 2,000 |
| 2016-04-12 | $11.33 | $11.38 | $11.32 | $11.38 | $6.20 | 3,350 |
| 2016-04-11 | $11.29 | $11.29 | $11.27 | $11.27 | $6.14 | 300 |
| 2016-04-08 | $11.22 | $11.23 | $11.22 | $11.23 | $6.12 | 550 |
| 2016-04-07 | $11.09 | $11.09 | $11.02 | $11.09 | $6.05 | 3,500 |
| 2016-04-06 | $11.12 | $11.12 | $11.12 | $11.12 | $6.06 | 500 |
| 2016-04-05 | $11.02 | $11.13 | $11.02 | $11.13 | $6.06 | 1,775 |
| 2016-04-04 | $11.16 | $11.17 | $11.11 | $11.11 | $6.06 | 5,340 |
| 2016-04-01 | $11.31 | $11.31 | $11.31 | $11.31 | $6.16 | 0 |
| 2016-03-31 | $11.31 | $11.31 | $11.31 | $11.31 | $6.16 | 0 |
| 2016-03-30 | $11.31 | $11.31 | $11.31 | $11.31 | $6.16 | 650 |
| 2016-03-29 | $11.26 | $11.26 | $11.26 | $11.26 | $6.14 | 300 |
| 2016-03-28 | $11.23 | $11.37 | $11.20 | $11.20 | $6.05 | 10,300 |
| 2016-03-24 | $10.88 | $11.11 | $10.88 | $11.11 | $6.00 | 575 |
| 2016-03-23 | $11.23 | $11.23 | $11.00 | $11.00 | $5.94 | 4,575 |
| 2016-03-22 | $11.29 | $11.39 | $11.29 | $11.29 | $6.10 | 725 |
| 2016-03-21 | $11.25 | $11.25 | $11.22 | $11.22 | $6.06 | 1,245 |
| 2016-03-18 | $11.31 | $11.31 | $11.31 | $11.31 | $6.10 | 75 |
| 2016-03-17 | $11.36 | $11.36 | $11.31 | $11.31 | $6.10 | 1,000 |
| 2016-03-16 | $10.76 | $10.76 | $10.76 | $10.76 | $5.81 | 0 |
| 2016-03-15 | $10.94 | $10.94 | $10.67 | $10.76 | $5.81 | 8,077 |
| 2016-03-14 | $11.03 | $11.03 | $11.03 | $11.03 | $5.95 | 275 |
| 2016-03-11 | $10.97 | $10.97 | $10.97 | $10.97 | $5.92 | 0 |
| 2016-03-10 | $10.95 | $10.97 | $10.95 | $10.97 | $5.92 | 375 |
| 2016-03-09 | $10.78 | $10.78 | $10.78 | $10.78 | $5.82 | 0 |
| 2016-03-08 | $10.78 | $10.78 | $10.78 | $10.78 | $5.82 | 645 |
| 2016-03-07 | $10.63 | $10.63 | $10.63 | $10.63 | $5.74 | 0 |
| 2016-03-04 | $10.63 | $10.63 | $10.63 | $10.63 | $5.74 | 0 |
| 2016-03-03 | $10.63 | $10.63 | $10.63 | $10.63 | $5.74 | 0 |
| 2016-03-02 | $10.63 | $10.63 | $10.63 | $10.63 | $5.74 | 1 |
| 2016-03-01 | $10.63 | $10.63 | $10.63 | $10.63 | $5.74 | 617 |
| 2016-02-29 | $10.46 | $10.46 | $10.46 | $10.46 | $5.65 | 0 |
| 2016-02-26 | $10.46 | $10.46 | $10.46 | $10.46 | $5.65 | 0 |
| 2016-02-25 | $10.46 | $10.46 | $10.46 | $10.46 | $5.65 | 1,000 |
| 2016-02-24 | $10.28 | $10.39 | $10.28 | $10.39 | $5.55 | 950 |
| 2016-02-23 | $10.39 | $10.39 | $10.32 | $10.32 | $5.52 | 2,100 |
| 2016-02-22 | $10.51 | $10.51 | $10.50 | $10.50 | $5.61 | 1,900 |
| 2016-02-19 | $10.40 | $10.40 | $10.40 | $10.40 | $5.55 | 0 |
| 2016-02-18 | $10.40 | $10.40 | $10.40 | $10.40 | $5.55 | 700 |
| 2016-02-17 | $10.45 | $10.45 | $10.26 | $10.27 | $5.49 | 1,700 |
| 2016-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $5.42 | 0 |
| 2016-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $5.42 | 200 |
| 2016-02-11 | $10.05 | $10.05 | $9.99 | $9.99 | $5.34 | 1,125 |
| 2016-02-10 | $10.22 | $10.26 | $10.22 | $10.26 | $5.48 | 1,750 |
| 2016-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $5.22 | 0 |
| 2016-02-08 | $10.16 | $10.38 | $9.69 | $9.77 | $5.22 | 9,100 |
| 2016-02-05 | $10.42 | $10.42 | $10.15 | $10.16 | $5.43 | 4,693 |
| 2016-02-04 | $10.57 | $10.57 | $10.57 | $10.57 | $5.65 | 175 |
| 2016-02-03 | $10.64 | $10.64 | $10.64 | $10.64 | $5.68 | 265 |
| 2016-02-02 | $10.35 | $10.35 | $10.35 | $10.35 | $5.53 | 252 |
| 2016-02-01 | $10.36 | $10.43 | $10.33 | $10.34 | $5.53 | 2,640 |
| 2016-01-29 | $10.55 | $10.55 | $10.55 | $10.55 | $5.64 | 225 |
| 2016-01-28 | $10.02 | $10.02 | $10.02 | $10.02 | $5.35 | 0 |
| 2016-01-27 | $10.09 | $10.10 | $9.96 | $10.02 | $5.35 | 1,375 |
| 2016-01-26 | $10.06 | $10.06 | $10.06 | $10.06 | $5.32 | 686 |
| 2016-01-25 | $9.88 | $9.98 | $9.88 | $9.94 | $5.26 | 1,350 |
| 2016-01-22 | $10.45 | $10.45 | $10.00 | $10.00 | $5.29 | 3,475 |
| 2016-01-21 | $9.51 | $9.51 | $9.50 | $9.51 | $5.03 | 1,750 |
| 2016-01-20 | $9.23 | $9.29 | $9.14 | $9.14 | $4.83 | 2,530 |
| 2016-01-19 | $9.34 | $9.46 | $9.34 | $9.45 | $5.00 | 2,585 |
| 2016-01-15 | $9.39 | $9.39 | $9.38 | $9.38 | $4.96 | 600 |
| 2016-01-14 | $9.81 | $9.81 | $9.40 | $9.43 | $4.98 | 8,955 |
| 2016-01-13 | $9.87 | $9.87 | $9.75 | $9.81 | $5.19 | 4,025 |
| 2016-01-12 | $9.94 | $9.98 | $9.81 | $9.86 | $5.21 | 4,526 |
| 2016-01-11 | $10.03 | $10.10 | $10.03 | $10.10 | $5.34 | 700 |
| 2016-01-08 | $10.08 | $10.08 | $10.07 | $10.07 | $5.32 | 1,338 |
| 2016-01-07 | $10.36 | $10.36 | $10.36 | $10.36 | $5.48 | 0 |
| 2016-01-06 | $10.36 | $10.36 | $10.36 | $10.36 | $5.48 | 401 |
| 2016-01-05 | $10.49 | $10.49 | $10.49 | $10.49 | $5.54 | 36 |
| 2016-01-04 | $10.49 | $10.49 | $10.49 | $10.49 | $5.54 | 100 |
| 2015-12-31 | $10.57 | $10.57 | $10.53 | $10.53 | $5.57 | 1,900 |
| 2015-12-30 | $10.49 | $10.50 | $10.47 | $10.47 | $5.54 | 978 |
| 2015-12-29 | $10.57 | $10.58 | $10.53 | $10.53 | $5.57 | 2,600 |
| 2015-12-28 | $10.60 | $10.68 | $10.58 | $10.68 | $5.59 | 2,700 |
| 2015-12-24 | $10.56 | $10.56 | $10.56 | $10.56 | $5.53 | 200 |
| 2015-12-23 | $10.70 | $10.70 | $10.70 | $10.70 | $5.60 | 700 |
| 2015-12-22 | $10.61 | $10.65 | $10.61 | $10.65 | $5.57 | 625 |
| 2015-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $5.52 | 1,400 |
| 2015-12-18 | $10.42 | $10.72 | $10.42 | $10.63 | $5.56 | 1,625 |
| 2015-12-17 | $10.60 | $10.60 | $10.60 | $10.60 | $5.55 | 100 |
| 2015-12-16 | $10.53 | $10.53 | $10.53 | $10.53 | $5.51 | 4 |
| 2015-12-15 | $10.71 | $10.71 | $10.53 | $10.53 | $5.51 | 2,275 |
| 2015-12-14 | $10.58 | $10.59 | $10.58 | $10.59 | $5.54 | 1,775 |
| 2015-12-11 | $10.63 | $10.63 | $10.63 | $10.63 | $5.56 | 401 |
| 2015-12-10 | $10.80 | $10.81 | $10.70 | $10.70 | $5.60 | 3,501 |
| 2015-12-09 | $10.84 | $10.84 | $10.80 | $10.80 | $5.65 | 1,450 |
| 2015-12-08 | $10.66 | $10.67 | $10.66 | $10.67 | $5.58 | 275 |
| 2015-12-07 | $10.90 | $10.90 | $10.75 | $10.75 | $5.62 | 3,600 |
| 2015-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $5.76 | 0 |
| 2015-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $5.76 | 401 |
| 2015-12-02 | $10.97 | $11.00 | $10.97 | $11.00 | $5.76 | 401 |
| 2015-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $5.76 | 227 |
| 2015-11-30 | $11.00 | $11.00 | $10.87 | $11.00 | $5.76 | 700 |
| 2015-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $5.76 | 375 |
| 2015-11-25 | $10.86 | $10.86 | $10.86 | $10.86 | $5.68 | 0 |
| 2015-11-24 | $10.86 | $10.86 | $10.86 | $10.86 | $5.64 | 3,650 |
| 2015-11-23 | $10.81 | $10.95 | $10.79 | $10.86 | $5.64 | 3,650 |
| 2015-11-20 | $10.87 | $10.96 | $10.82 | $10.96 | $5.69 | 2,000 |
| 2015-11-19 | $10.84 | $10.84 | $10.84 | $10.84 | $5.63 | 400 |
| 2015-11-18 | $10.79 | $10.80 | $10.79 | $10.80 | $5.61 | 300 |
| 2015-11-17 | $10.76 | $10.76 | $10.76 | $10.76 | $5.59 | 0 |
| 2015-11-16 | $10.65 | $10.77 | $10.65 | $10.76 | $5.59 | 2,300 |
| 2015-11-13 | $10.66 | $10.66 | $10.66 | $10.66 | $5.54 | 0 |
| 2015-11-12 | $10.69 | $10.69 | $10.66 | $10.66 | $5.54 | 750 |
| 2015-11-11 | $10.55 | $10.55 | $10.55 | $10.55 | $5.48 | 168 |
| 2015-11-10 | $10.62 | $10.64 | $10.62 | $10.64 | $5.53 | 585 |
| 2015-11-09 | $10.88 | $10.88 | $10.88 | $10.88 | $5.65 | 300 |
| 2015-11-06 | $10.96 | $10.98 | $10.71 | $10.76 | $5.59 | 1,460 |
| 2015-11-05 | $10.80 | $10.90 | $10.80 | $10.85 | $5.64 | 3,501 |
| 2015-11-04 | $10.90 | $10.90 | $10.90 | $10.90 | $5.66 | 85 |
| 2015-11-03 | $10.70 | $10.90 | $10.67 | $10.90 | $5.66 | 1,186 |
| 2015-11-02 | $10.91 | $10.98 | $10.90 | $10.95 | $5.69 | 852 |
| 2015-10-30 | $10.65 | $10.77 | $10.65 | $10.77 | $5.59 | 3,925 |
| 2015-10-29 | $10.62 | $10.62 | $10.62 | $10.62 | $5.52 | 1 |
| 2015-10-28 | $10.70 | $10.70 | $10.70 | $10.70 | $5.56 | 0 |
| 2015-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $5.51 | 575 |
| 2015-10-26 | $11.11 | $11.11 | $10.50 | $10.53 | $5.42 | 1,350 |
| 2015-10-23 | $10.51 | $10.51 | $10.47 | $10.47 | $5.39 | 400 |
| 2015-10-22 | $10.67 | $10.67 | $10.65 | $10.65 | $5.48 | 475 |
| 2015-10-21 | $10.60 | $10.60 | $10.44 | $10.44 | $5.37 | 6,600 |
| 2015-10-20 | $10.73 | $10.80 | $10.40 | $10.42 | $5.36 | 3,903 |
| 2015-10-19 | $10.77 | $10.77 | $10.66 | $10.66 | $5.48 | 1,200 |
| 2015-10-16 | $11.22 | $11.22 | $11.22 | $11.22 | $5.77 | 100 |
| 2015-10-15 | $10.71 | $10.72 | $10.71 | $10.72 | $5.52 | 1,425 |
| 2015-10-14 | $10.66 | $10.66 | $10.60 | $10.65 | $5.48 | 2,320 |
| 2015-10-13 | $10.54 | $10.57 | $10.54 | $10.57 | $5.44 | 2,429 |
| 2015-10-12 | $10.37 | $10.37 | $10.33 | $10.33 | $5.31 | 990 |
| 2015-10-09 | $10.59 | $10.59 | $10.54 | $10.54 | $5.42 | 1,800 |
| 2015-10-08 | $10.41 | $10.41 | $10.20 | $10.27 | $5.28 | 0 |
| 2015-10-07 | $10.41 | $10.41 | $10.20 | $10.27 | $5.28 | 0 |
| 2015-10-06 | $10.41 | $10.41 | $10.20 | $10.27 | $5.28 | 6,065 |
| 2015-10-05 | $10.10 | $10.13 | $10.10 | $10.11 | $5.20 | 1,551 |
| 2015-10-02 | $10.03 | $10.16 | $10.03 | $10.03 | $5.16 | 1,550 |
| 2015-10-01 | $10.07 | $10.09 | $9.97 | $9.97 | $5.13 | 3,339 |
| 2015-09-30 | $9.94 | $9.94 | $9.94 | $9.94 | $5.11 | 1,875 |
| 2015-09-29 | $9.92 | $9.92 | $9.90 | $9.90 | $5.09 | 1,450 |
| 2015-09-28 | $10.08 | $10.10 | $9.91 | $10.10 | $5.19 | 1,500 |
| 2015-09-25 | $10.18 | $10.21 | $10.14 | $10.19 | $5.19 | 9,493 |
| 2015-09-24 | $10.26 | $10.26 | $10.16 | $10.16 | $5.17 | 8,900 |
| 2015-09-23 | $10.22 | $10.22 | $10.19 | $10.19 | $5.19 | 900 |
| 2015-09-22 | $10.27 | $10.27 | $10.25 | $10.25 | $5.22 | 937 |
| 2015-09-21 | $10.26 | $10.26 | $10.18 | $10.18 | $5.18 | 1,550 |
| 2015-09-18 | $10.46 | $10.46 | $10.34 | $10.34 | $5.26 | 460 |
| 2015-09-17 | $10.46 | $10.46 | $10.35 | $10.38 | $5.28 | 1,672 |
| 2015-09-16 | $10.39 | $10.39 | $10.34 | $10.34 | $5.26 | 1,600 |
| 2015-09-15 | $10.21 | $10.37 | $10.21 | $10.34 | $5.26 | 1,600 |
| 2015-09-14 | $10.17 | $10.17 | $10.17 | $10.17 | $5.18 | 400 |
| 2015-09-11 | $10.15 | $10.15 | $10.15 | $10.15 | $5.17 | 0 |
| 2015-09-10 | $10.15 | $10.15 | $10.15 | $10.15 | $5.17 | 300 |
| 2015-09-09 | $10.38 | $10.38 | $10.31 | $10.31 | $5.25 | 607 |
| 2015-09-08 | $10.59 | $10.59 | $10.53 | $10.53 | $5.36 | 575 |
| 2015-09-04 | $10.78 | $10.78 | $10.72 | $10.72 | $5.46 | 527 |
Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF) News Headlines
Recent Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF) News
Similar Companies to Bridgemarq Real Estate Services Inc (Restricted Voting) (BREUF) 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 | -- | -- | -- |