BSR Real Estate Investment Trust (BSRTF) Exchange: PINK
Data as of May 2, 2025
$12.70 ($0.23) 1.84%
BSR Real Estate Investment Trust - Daily Information
Click for more stock information on BSR Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.50 |
| Previous Close | $12.70 |
| High | $12.72 |
| Low | $12.50 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.70 |
| Adjusted High | $12.72 |
| Adjusted Low | $12.50 |
About BSR Real Estate Investment Trust (BSRTF)
Invest in BSR Real Estate Investment Trust (BSRTF)
Historical Stock Data for BSR Real Estate Investment Trust (BSRTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.50 | $12.72 | $12.50 | $12.70 | $12.70 | 12,709 |
| 2025-05-01 | $12.32 | $12.55 | $12.32 | $12.47 | $12.47 | 16,456 |
| 2025-04-30 | $11.50 | $12.49 | $11.50 | $12.43 | $12.43 | 14,479 |
| 2025-04-29 | $12.46 | $12.46 | $12.30 | $12.38 | $12.33 | 8,887 |
| 2025-04-28 | $12.45 | $12.45 | $12.30 | $12.45 | $12.40 | 16,603 |
| 2025-04-25 | $12.25 | $12.35 | $12.22 | $12.34 | $12.29 | 28,510 |
| 2025-04-24 | $12.14 | $12.33 | $12.14 | $12.33 | $12.28 | 2,440 |
| 2025-04-23 | $12.25 | $12.34 | $12.15 | $12.25 | $12.20 | 18,494 |
| 2025-04-22 | $12.06 | $12.20 | $12.06 | $12.14 | $12.09 | 7,297 |
| 2025-04-21 | $12.50 | $12.50 | $11.98 | $12.07 | $12.02 | 12,950 |
| 2025-04-17 | $12.34 | $12.35 | $12.02 | $12.18 | $12.18 | 11,789 |
| 2025-04-16 | $12.20 | $12.25 | $12.02 | $12.05 | $12.05 | 25,352 |
| 2025-04-15 | $12.25 | $12.35 | $12.17 | $12.33 | $12.33 | 33,652 |
| 2025-04-14 | $12.10 | $12.25 | $12.00 | $12.24 | $12.24 | 45,008 |
| 2025-04-11 | $11.81 | $12.10 | $11.81 | $12.00 | $12.00 | 7,152 |
| 2025-04-10 | $11.99 | $11.99 | $11.91 | $11.95 | $11.95 | 12,942 |
| 2025-04-09 | $11.96 | $12.42 | $11.57 | $12.33 | $12.33 | 25,134 |
| 2025-04-08 | $12.25 | $12.25 | $11.95 | $11.95 | $11.95 | 30,877 |
| 2025-04-07 | $12.24 | $12.52 | $12.05 | $12.24 | $12.24 | 39,888 |
| 2025-04-04 | $13.27 | $13.27 | $12.45 | $12.60 | $12.60 | 66,577 |
| 2025-04-03 | $13.20 | $13.21 | $12.97 | $13.11 | $13.11 | 47,194 |
| 2025-04-02 | $13.25 | $13.35 | $13.10 | $13.24 | $13.24 | 17,231 |
| 2025-04-01 | $12.51 | $13.34 | $12.51 | $13.22 | $13.22 | 96,419 |
| 2025-03-31 | $13.35 | $13.35 | $13.10 | $13.10 | $13.10 | 17,260 |
| 2025-03-28 | $13.18 | $13.40 | $13.18 | $13.28 | $13.23 | 28,650 |
| 2025-03-27 | $12.80 | $13.19 | $12.80 | $13.18 | $13.13 | 6,489 |
| 2025-03-26 | $13.00 | $13.20 | $13.00 | $13.03 | $12.98 | 20,774 |
| 2025-03-25 | $12.85 | $13.00 | $12.85 | $12.90 | $12.85 | 12,214 |
| 2025-03-24 | $12.88 | $12.88 | $12.64 | $12.70 | $12.65 | 7,878 |
| 2025-03-21 | $12.71 | $12.85 | $12.60 | $12.85 | $12.80 | 23,266 |
| 2025-03-20 | $12.21 | $12.59 | $12.21 | $12.48 | $12.44 | 6,883 |
| 2025-03-19 | $13.00 | $13.00 | $12.22 | $12.30 | $12.26 | 23,161 |
| 2025-03-18 | $12.11 | $12.40 | $12.11 | $12.33 | $12.29 | 10,733 |
| 2025-03-17 | $12.20 | $12.26 | $12.09 | $12.26 | $12.22 | 22,886 |
| 2025-03-14 | $12.40 | $12.40 | $12.18 | $12.19 | $12.15 | 16,004 |
| 2025-03-13 | $12.43 | $12.55 | $12.21 | $12.21 | $12.17 | 20,744 |
| 2025-03-12 | $12.42 | $12.57 | $12.31 | $12.50 | $12.46 | 11,862 |
| 2025-03-11 | $12.39 | $12.70 | $12.39 | $12.51 | $12.46 | 24,321 |
| 2025-03-10 | $12.79 | $12.79 | $12.26 | $12.42 | $12.38 | 24,854 |
| 2025-03-07 | $12.59 | $12.83 | $12.59 | $12.78 | $12.73 | 8,838 |
| 2025-03-06 | $12.76 | $12.90 | $12.50 | $12.59 | $12.55 | 23,312 |
| 2025-03-05 | $13.10 | $13.10 | $12.73 | $12.91 | $12.86 | 9,845 |
| 2025-03-04 | $12.65 | $13.03 | $12.65 | $13.03 | $12.98 | 23,426 |
| 2025-03-03 | $12.86 | $12.98 | $12.69 | $12.75 | $12.70 | 35,735 |
| 2025-02-28 | $13.09 | $13.09 | $12.72 | $12.85 | $12.80 | 37,254 |
| 2025-02-27 | $12.07 | $13.11 | $11.80 | $13.09 | $13.00 | 92,226 |
| 2025-02-26 | $11.30 | $12.11 | $11.30 | $11.96 | $11.88 | 19,441 |
| 2025-02-25 | $11.60 | $12.00 | $11.50 | $12.00 | $11.91 | 22,471 |
| 2025-02-24 | $11.51 | $11.72 | $11.48 | $11.72 | $11.64 | 18,543 |
| 2025-02-21 | $11.71 | $11.71 | $11.54 | $11.58 | $11.50 | 22,499 |
| 2025-02-20 | $11.50 | $11.81 | $11.50 | $11.70 | $11.61 | 14,325 |
| 2025-02-19 | $11.85 | $11.85 | $11.63 | $11.67 | $11.59 | 14,308 |
| 2025-02-18 | $12.10 | $12.10 | $11.65 | $11.85 | $11.77 | 26,138 |
| 2025-02-14 | $11.51 | $11.95 | $11.51 | $11.84 | $11.76 | 14,466 |
| 2025-02-13 | $11.91 | $12.00 | $11.79 | $11.80 | $11.72 | 17,363 |
| 2025-02-12 | $12.07 | $12.15 | $11.78 | $11.82 | $11.74 | 14,599 |
| 2025-02-11 | $12.05 | $12.10 | $12.05 | $12.07 | $11.98 | 10,309 |
| 2025-02-10 | $11.65 | $12.15 | $11.65 | $12.06 | $11.97 | 19,520 |
| 2025-02-07 | $11.80 | $12.04 | $11.73 | $11.99 | $11.99 | 29,357 |
| 2025-02-06 | $11.62 | $11.74 | $11.43 | $11.67 | $11.67 | 27,811 |
| 2025-02-05 | $11.41 | $11.70 | $11.41 | $11.67 | $11.67 | 27,811 |
| 2025-02-04 | $11.25 | $11.40 | $11.13 | $11.31 | $11.31 | 30,744 |
| 2025-02-03 | $11.20 | $11.20 | $11.02 | $11.12 | $11.12 | 47,510 |
| 2025-01-31 | $11.40 | $11.48 | $11.15 | $11.21 | $11.21 | 93,199 |
| 2025-01-30 | $12.36 | $12.36 | $11.38 | $11.40 | $11.35 | 25,640 |
| 2025-01-29 | $11.69 | $11.69 | $11.50 | $11.58 | $11.53 | 30,507 |
| 2025-01-28 | $11.66 | $11.75 | $11.50 | $11.50 | $11.45 | 15,401 |
| 2025-01-27 | $11.64 | $11.81 | $11.64 | $11.70 | $11.65 | 29,666 |
| 2025-01-24 | $11.60 | $11.77 | $11.30 | $11.69 | $11.64 | 60,505 |
| 2025-01-23 | $11.80 | $11.80 | $11.62 | $11.67 | $11.62 | 29,764 |
| 2025-01-22 | $11.98 | $12.02 | $11.66 | $11.75 | $11.71 | 32,432 |
| 2025-01-21 | $12.25 | $12.30 | $12.06 | $12.09 | $12.04 | 24,676 |
| 2025-01-17 | $12.77 | $12.82 | $12.25 | $12.25 | $12.20 | 24,873 |
| 2025-01-16 | $12.17 | $12.50 | $12.09 | $12.36 | $12.31 | 7,041 |
| 2025-01-15 | $11.65 | $12.17 | $11.65 | $12.17 | $12.12 | 17,875 |
| 2025-01-14 | $11.85 | $11.99 | $11.76 | $11.85 | $11.80 | 10,967 |
| 2025-01-13 | $11.79 | $12.00 | $11.78 | $11.87 | $11.82 | 27,248 |
| 2025-01-10 | $12.11 | $12.11 | $11.63 | $11.79 | $11.74 | 25,672 |
| 2025-01-08 | $12.06 | $12.23 | $12.01 | $12.23 | $12.18 | 58,029 |
| 2025-01-07 | $13.08 | $13.08 | $12.14 | $12.17 | $12.12 | 47,500 |
| 2025-01-06 | $12.50 | $12.50 | $12.15 | $12.22 | $12.17 | 49,839 |
| 2025-01-03 | $12.25 | $12.40 | $12.25 | $12.36 | $12.31 | 11,178 |
| 2025-01-02 | $12.24 | $12.24 | $12.15 | $12.20 | $12.15 | 10,745 |
| 2024-12-31 | $12.20 | $12.24 | $12.03 | $12.12 | $12.07 | 10,240 |
| 2024-12-30 | $12.10 | $12.21 | $12.06 | $12.15 | $12.05 | 16,906 |
| 2024-12-27 | $12.00 | $12.29 | $11.99 | $12.18 | $12.08 | 21,426 |
| 2024-12-26 | $11.95 | $12.01 | $11.85 | $12.01 | $11.91 | 14,984 |
| 2024-12-24 | $12.00 | $12.11 | $11.99 | $12.01 | $11.91 | 8,390 |
| 2024-12-23 | $12.31 | $12.31 | $12.01 | $12.01 | $11.91 | 14,993 |
| 2024-12-20 | $12.40 | $12.50 | $12.25 | $12.27 | $12.27 | 28,257 |
| 2024-12-19 | $12.45 | $12.53 | $12.40 | $12.45 | $12.45 | 73,716 |
| 2024-12-18 | $12.63 | $12.63 | $12.40 | $12.50 | $12.50 | 21,812 |
| 2024-12-17 | $12.76 | $12.99 | $12.60 | $12.63 | $12.63 | 19,222 |
| 2024-12-16 | $13.05 | $13.05 | $12.86 | $12.87 | $12.87 | 11,028 |
| 2024-12-13 | $12.97 | $13.03 | $12.85 | $13.00 | $13.00 | 20,267 |
| 2024-12-12 | $12.99 | $12.99 | $12.81 | $12.90 | $12.90 | 4,337 |
| 2024-12-11 | $13.00 | $13.03 | $12.95 | $13.00 | $13.00 | 19,908 |
| 2024-12-10 | $12.96 | $12.96 | $12.88 | $12.94 | $12.94 | 12,576 |
| 2024-12-09 | $12.97 | $13.03 | $12.80 | $13.03 | $13.03 | 13,401 |
| 2024-12-06 | $13.09 | $13.20 | $12.84 | $12.84 | $12.84 | 33,102 |
| 2024-12-05 | $13.20 | $13.22 | $13.10 | $13.16 | $13.16 | 16,631 |
| 2024-12-04 | $13.22 | $13.23 | $13.11 | $13.19 | $13.19 | 11,816 |
| 2024-12-03 | $13.29 | $13.32 | $13.10 | $13.24 | $13.24 | 33,807 |
| 2024-12-02 | $13.39 | $13.39 | $13.22 | $13.23 | $13.23 | 43,352 |
| 2024-11-29 | $13.25 | $13.26 | $13.18 | $13.23 | $13.23 | 32,310 |
| 2024-11-27 | $13.08 | $13.11 | $12.90 | $13.06 | $13.06 | 8,908 |
| 2024-11-26 | $12.99 | $13.16 | $12.96 | $13.05 | $13.05 | 11,073 |
| 2024-11-25 | $13.00 | $13.22 | $12.98 | $13.10 | $13.10 | 13,075 |
| 2024-11-22 | $13.10 | $13.10 | $12.98 | $13.02 | $13.02 | 10,797 |
| 2024-11-21 | $12.78 | $13.05 | $12.78 | $12.99 | $12.99 | 17,280 |
| 2024-11-20 | $12.91 | $13.19 | $12.89 | $13.04 | $13.04 | 13,775 |
| 2024-11-19 | $12.97 | $13.05 | $12.95 | $13.03 | $13.03 | 17,543 |
| 2024-11-18 | $12.77 | $13.10 | $12.77 | $13.01 | $13.01 | 15,823 |
| 2024-11-15 | $12.90 | $13.09 | $12.80 | $13.05 | $13.05 | 5,584 |
| 2024-11-14 | $13.02 | $13.19 | $12.85 | $13.01 | $13.01 | 28,671 |
| 2024-11-13 | $13.10 | $13.12 | $12.99 | $13.00 | $13.00 | 13,842 |
| 2024-11-12 | $13.34 | $13.34 | $13.08 | $13.20 | $13.20 | 19,751 |
| 2024-11-11 | $13.00 | $13.30 | $13.00 | $13.25 | $13.25 | 30,606 |
| 2024-11-08 | $12.92 | $12.95 | $12.77 | $12.85 | $12.85 | 16,128 |
| 2024-11-07 | $12.92 | $12.96 | $12.76 | $12.88 | $12.88 | 12,125 |
| 2024-11-06 | $12.57 | $12.76 | $12.57 | $12.76 | $12.76 | 26,261 |
| 2024-11-05 | $12.79 | $12.80 | $12.69 | $12.72 | $12.72 | 11,171 |
| 2024-11-04 | $12.65 | $12.75 | $12.56 | $12.75 | $12.75 | 25,100 |
| 2024-11-01 | $12.79 | $12.86 | $12.60 | $12.65 | $12.65 | 11,804 |
| 2024-10-31 | $12.91 | $12.93 | $12.79 | $12.79 | $12.79 | 16,033 |
| 2024-10-30 | $13.25 | $13.25 | $12.90 | $12.92 | $12.92 | 17,588 |
| 2024-10-29 | $13.20 | $13.33 | $13.13 | $13.26 | $13.26 | 5,395 |
| 2024-10-28 | $13.44 | $13.44 | $13.18 | $13.20 | $13.20 | 14,579 |
| 2024-10-25 | $13.45 | $13.45 | $12.98 | $13.15 | $13.15 | 11,229 |
| 2024-10-24 | $13.17 | $13.17 | $13.06 | $13.12 | $13.12 | 9,913 |
| 2024-10-23 | $12.90 | $13.17 | $12.90 | $13.13 | $13.13 | 15,872 |
| 2024-10-22 | $12.92 | $13.10 | $12.92 | $13.08 | $13.08 | 11,690 |
| 2024-10-21 | $12.94 | $13.33 | $12.94 | $12.95 | $12.95 | 10,715 |
| 2024-10-18 | $13.28 | $13.28 | $12.93 | $13.01 | $13.01 | 12,380 |
| 2024-10-17 | $13.42 | $13.44 | $13.24 | $13.35 | $13.35 | 4,682 |
| 2024-10-16 | $13.42 | $13.57 | $13.42 | $13.50 | $13.50 | 1,288 |
| 2024-10-15 | $13.45 | $13.56 | $13.37 | $13.46 | $13.46 | 13,342 |
| 2024-10-14 | $13.41 | $13.44 | $13.05 | $13.25 | $13.25 | 32,965 |
| 2024-10-11 | $13.40 | $13.66 | $13.40 | $13.51 | $13.51 | 19,606 |
| 2024-10-10 | $13.77 | $13.80 | $13.64 | $13.64 | $13.64 | 5,101 |
| 2024-10-09 | $13.85 | $13.87 | $13.80 | $13.80 | $13.80 | 6,780 |
| 2024-10-08 | $13.89 | $13.94 | $13.84 | $13.86 | $13.86 | 3,624 |
| 2024-10-07 | $13.78 | $13.95 | $13.78 | $13.95 | $13.95 | 11,654 |
| 2024-10-04 | $14.05 | $14.10 | $13.95 | $13.99 | $13.99 | 10,968 |
| 2024-10-03 | $14.17 | $14.17 | $14.05 | $14.13 | $14.13 | 15,085 |
| 2024-10-02 | $14.07 | $14.22 | $14.02 | $14.17 | $14.17 | 10,856 |
| 2024-10-01 | $14.01 | $14.07 | $13.90 | $14.07 | $14.07 | 10,285 |
| 2024-09-30 | $14.09 | $14.22 | $14.00 | $14.00 | $14.00 | 25,311 |
| 2024-09-27 | $14.10 | $14.18 | $14.04 | $14.06 | $14.06 | 42,329 |
| 2024-09-26 | $14.13 | $14.32 | $14.11 | $14.20 | $14.15 | 16,631 |
| 2024-09-25 | $14.24 | $14.37 | $14.24 | $14.24 | $14.19 | 13,307 |
| 2024-09-24 | $14.17 | $14.31 | $14.15 | $14.27 | $14.23 | 16,101 |
| 2024-09-23 | $14.10 | $14.25 | $14.06 | $14.23 | $14.18 | 7,424 |
| 2024-09-20 | $14.04 | $14.20 | $14.00 | $14.10 | $14.05 | 13,767 |
| 2024-09-19 | $13.99 | $14.18 | $13.96 | $14.09 | $14.05 | 17,998 |
| 2024-09-18 | $14.29 | $14.31 | $13.92 | $13.96 | $13.91 | 13,396 |
| 2024-09-17 | $14.25 | $14.39 | $13.65 | $14.30 | $14.25 | 11,846 |
| 2024-09-16 | $14.02 | $14.18 | $13.71 | $14.18 | $14.13 | 18,689 |
| 2024-09-13 | $13.66 | $14.10 | $13.32 | $14.07 | $14.02 | 9,669 |
| 2024-09-12 | $13.85 | $13.85 | $13.69 | $13.69 | $13.64 | 11,502 |
| 2024-09-11 | $13.60 | $13.78 | $13.39 | $13.71 | $13.66 | 13,923 |
| 2024-09-10 | $13.31 | $13.77 | $13.25 | $13.68 | $13.63 | 28,678 |
| 2024-09-09 | $13.28 | $13.37 | $13.19 | $13.33 | $13.29 | 9,079 |
| 2024-09-06 | $13.25 | $13.33 | $13.19 | $13.29 | $13.24 | 25,477 |
| 2024-09-05 | $13.99 | $13.99 | $13.30 | $13.40 | $13.36 | 26,012 |
| 2024-09-04 | $13.36 | $13.56 | $13.36 | $13.52 | $13.48 | 19,057 |
| 2024-09-03 | $13.40 | $13.60 | $13.35 | $13.35 | $13.31 | 36,007 |
| 2024-08-30 | $13.55 | $13.55 | $13.34 | $13.40 | $13.36 | 28,535 |
| 2024-08-29 | $13.50 | $13.52 | $13.39 | $13.52 | $13.43 | 16,959 |
| 2024-08-28 | $13.48 | $13.50 | $13.35 | $13.50 | $13.41 | 6,253 |
| 2024-08-27 | $13.48 | $13.50 | $13.25 | $13.50 | $13.41 | 11,984 |
| 2024-08-26 | $13.50 | $13.50 | $13.12 | $13.38 | $13.29 | 46,078 |
| 2024-08-23 | $13.06 | $13.28 | $13.03 | $13.18 | $13.09 | 28,127 |
| 2024-08-22 | $13.12 | $13.12 | $12.87 | $13.01 | $12.92 | 18,964 |
| 2024-08-21 | $13.07 | $13.16 | $12.86 | $13.11 | $13.02 | 20,049 |
| 2024-08-20 | $13.15 | $13.16 | $12.98 | $13.12 | $13.03 | 17,453 |
| 2024-08-19 | $12.68 | $13.18 | $12.68 | $13.13 | $13.04 | 42,490 |
| 2024-08-16 | $12.78 | $13.00 | $12.65 | $12.72 | $12.63 | 21,098 |
| 2024-08-15 | $12.74 | $12.89 | $12.71 | $12.85 | $12.76 | 22,128 |
| 2024-08-14 | $12.60 | $12.80 | $12.55 | $12.74 | $12.65 | 15,641 |
| 2024-08-13 | $12.55 | $12.64 | $12.40 | $12.53 | $12.45 | 11,545 |
| 2024-08-12 | $12.62 | $12.75 | $12.49 | $12.53 | $12.44 | 13,838 |
| 2024-08-09 | $12.82 | $12.82 | $12.62 | $12.74 | $12.65 | 16,436 |
| 2024-08-08 | $12.93 | $12.94 | $12.60 | $12.72 | $12.63 | 31,440 |
| 2024-08-07 | $12.75 | $13.00 | $12.74 | $12.90 | $12.81 | 18,533 |
| 2024-08-06 | $12.50 | $12.93 | $12.21 | $12.75 | $12.66 | 91,905 |
| 2024-08-05 | $12.29 | $12.34 | $12.00 | $12.25 | $12.17 | 22,955 |
| 2024-08-02 | $12.99 | $12.99 | $12.35 | $12.37 | $12.29 | 17,707 |
| 2024-08-01 | $12.37 | $12.59 | $12.25 | $12.55 | $12.47 | 34,049 |
| 2024-07-31 | $12.45 | $12.45 | $12.17 | $12.35 | $12.26 | 10,217 |
| 2024-07-30 | $12.24 | $12.27 | $12.16 | $12.20 | $12.08 | 23,480 |
| 2024-07-29 | $12.38 | $12.43 | $12.14 | $12.21 | $12.08 | 32,713 |
| 2024-07-26 | $12.32 | $12.44 | $12.30 | $12.31 | $12.31 | 21,719 |
| 2024-07-25 | $12.39 | $12.45 | $12.30 | $12.32 | $12.32 | 29,112 |
| 2024-07-24 | $12.37 | $12.40 | $12.29 | $12.35 | $12.35 | 34,786 |
| 2024-07-23 | $12.21 | $12.47 | $12.21 | $12.29 | $12.29 | 50,731 |
| 2024-07-22 | $12.06 | $12.24 | $11.94 | $12.23 | $12.23 | 22,885 |
| 2024-07-19 | $12.03 | $12.08 | $11.98 | $12.06 | $12.06 | 6,253 |
| 2024-07-18 | $11.95 | $12.00 | $11.86 | $12.00 | $12.00 | 29,288 |
| 2024-07-17 | $11.83 | $12.11 | $11.83 | $11.97 | $11.97 | 12,353 |
| 2024-07-16 | $12.03 | $12.08 | $11.89 | $12.05 | $12.05 | 15,325 |
| 2024-07-15 | $12.08 | $12.08 | $11.91 | $11.95 | $11.95 | 19,406 |
| 2024-07-12 | $11.95 | $12.11 | $11.90 | $12.08 | $12.08 | 24,991 |
| 2024-07-11 | $11.85 | $12.00 | $11.81 | $11.96 | $11.96 | 18,334 |
| 2024-07-10 | $11.71 | $11.85 | $11.61 | $11.85 | $11.85 | 20,417 |
| 2024-07-09 | $11.51 | $12.34 | $11.51 | $11.78 | $11.78 | 5,736 |
| 2024-07-08 | $11.65 | $11.86 | $11.58 | $11.86 | $11.86 | 12,891 |
| 2024-07-05 | $11.66 | $11.93 | $11.66 | $11.70 | $11.70 | 15,896 |
| 2024-07-03 | $11.87 | $11.92 | $11.80 | $11.81 | $11.81 | 5,356 |
| 2024-07-02 | $12.17 | $12.17 | $11.63 | $11.74 | $11.74 | 16,094 |
| 2024-07-01 | $11.99 | $12.07 | $11.85 | $12.00 | $12.00 | 32,132 |
| 2024-06-28 | $11.93 | $11.98 | $11.88 | $11.96 | $11.96 | 36,690 |
| 2024-06-27 | $12.45 | $12.45 | $11.66 | $11.78 | $11.73 | 22,789 |
| 2024-06-26 | $11.35 | $11.71 | $11.35 | $11.71 | $11.67 | 29,450 |
| 2024-06-25 | $11.71 | $11.71 | $11.48 | $11.49 | $11.45 | 16,136 |
| 2024-06-24 | $11.50 | $11.65 | $11.37 | $11.54 | $11.50 | 41,310 |
| 2024-06-21 | $11.14 | $11.50 | $11.06 | $11.26 | $11.22 | 11,803 |
| 2024-06-20 | $11.14 | $11.21 | $11.03 | $11.15 | $11.11 | 18,129 |
| 2024-06-18 | $11.05 | $11.17 | $11.02 | $11.17 | $11.17 | 22,390 |
| 2024-06-17 | $11.18 | $11.21 | $10.95 | $11.02 | $11.02 | 18,463 |
| 2024-06-14 | $11.23 | $11.23 | $11.11 | $11.16 | $11.16 | 28,969 |
| 2024-06-13 | $11.25 | $11.38 | $11.21 | $11.35 | $11.35 | 12,761 |
| 2024-06-12 | $11.46 | $11.50 | $11.24 | $11.30 | $11.30 | 30,827 |
| 2024-06-11 | $11.43 | $11.50 | $11.25 | $11.38 | $11.38 | 5,782 |
| 2024-06-10 | $11.30 | $11.53 | $11.30 | $11.44 | $11.44 | 22,762 |
| 2024-06-07 | $11.30 | $11.34 | $11.23 | $11.28 | $11.28 | 23,955 |
| 2024-06-06 | $11.35 | $11.45 | $11.27 | $11.45 | $11.45 | 7,160 |
| 2024-06-05 | $11.21 | $11.45 | $11.19 | $11.44 | $11.44 | 22,572 |
| 2024-06-04 | $11.50 | $11.51 | $11.31 | $11.33 | $11.33 | 12,018 |
| 2024-06-03 | $11.37 | $11.51 | $11.35 | $11.44 | $11.44 | 15,668 |
| 2024-05-31 | $11.45 | $11.58 | $11.27 | $11.51 | $11.51 | 29,234 |
| 2024-05-30 | $11.41 | $11.59 | $11.40 | $11.40 | $11.36 | 18,536 |
| 2024-05-29 | $11.55 | $11.60 | $11.40 | $11.50 | $11.46 | 16,848 |
| 2024-05-28 | $11.66 | $11.66 | $11.52 | $11.53 | $11.49 | 41,625 |
| 2024-05-24 | $11.55 | $11.66 | $11.52 | $11.60 | $11.56 | 11,480 |
| 2024-05-23 | $11.67 | $11.69 | $11.52 | $11.60 | $11.56 | 6,261 |
| 2024-05-22 | $11.65 | $11.67 | $11.50 | $11.67 | $11.63 | 22,387 |
| 2024-05-21 | $11.51 | $11.65 | $11.51 | $11.65 | $11.61 | 7,229 |
| 2024-05-20 | $12.00 | $12.00 | $11.59 | $11.69 | $11.65 | 8,949 |
| 2024-05-17 | $11.66 | $11.68 | $11.49 | $11.57 | $11.53 | 31,234 |
| 2024-05-16 | $11.44 | $11.67 | $11.39 | $11.65 | $11.60 | 49,057 |
| 2024-05-15 | $11.40 | $11.50 | $11.35 | $11.35 | $11.31 | 39,178 |
| 2024-05-14 | $11.31 | $11.40 | $11.25 | $11.35 | $11.31 | 15,107 |
| 2024-05-13 | $11.16 | $11.40 | $11.10 | $11.30 | $11.26 | 24,513 |
| 2024-05-10 | $11.34 | $11.36 | $11.19 | $11.30 | $11.26 | 22,138 |
| 2024-05-09 | $11.22 | $11.30 | $11.09 | $11.27 | $11.23 | 20,442 |
| 2024-05-08 | $11.02 | $11.35 | $11.02 | $11.31 | $11.27 | 15,744 |
| 2024-05-07 | $11.13 | $11.13 | $10.94 | $11.07 | $11.03 | 12,316 |
| 2024-05-06 | $10.99 | $11.06 | $10.93 | $11.03 | $10.99 | 33,990 |
| 2024-05-03 | $10.96 | $10.97 | $10.80 | $10.90 | $10.86 | 17,858 |
| 2024-05-02 | $10.87 | $10.94 | $10.85 | $10.91 | $10.87 | 6,333 |
| 2024-05-01 | $10.70 | $10.88 | $10.70 | $10.88 | $10.84 | 3,544 |
| 2024-04-30 | $10.89 | $10.89 | $10.70 | $10.70 | $10.66 | 10,905 |
| 2024-04-29 | $10.80 | $10.91 | $10.67 | $10.89 | $10.85 | 25,091 |
| 2024-04-26 | $10.62 | $10.97 | $10.62 | $10.80 | $10.72 | 6,095 |
| 2024-04-25 | $10.79 | $10.98 | $10.70 | $10.81 | $10.73 | 13,926 |
| 2024-04-24 | $11.02 | $11.03 | $10.83 | $10.90 | $10.82 | 11,113 |
| 2024-04-23 | $10.98 | $11.10 | $10.84 | $11.06 | $10.97 | 41,697 |
| 2024-04-22 | $10.85 | $11.01 | $10.78 | $10.99 | $10.90 | 37,691 |
| 2024-04-19 | $10.77 | $10.81 | $10.66 | $10.81 | $10.73 | 41,028 |
| 2024-04-18 | $10.70 | $10.85 | $10.62 | $10.71 | $10.63 | 36,242 |
| 2024-04-17 | $10.79 | $10.79 | $10.70 | $10.74 | $10.65 | 9,611 |
| 2024-04-16 | $10.96 | $10.96 | $10.67 | $10.74 | $10.66 | 59,507 |
| 2024-04-15 | $11.03 | $11.15 | $10.95 | $11.04 | $10.96 | 26,928 |
| 2024-04-12 | $11.15 | $11.19 | $11.00 | $11.03 | $11.03 | 18,405 |
| 2024-04-11 | $11.20 | $11.27 | $11.06 | $11.10 | $11.10 | 36,511 |
| 2024-04-10 | $11.50 | $11.50 | $11.15 | $11.21 | $11.21 | 25,243 |
| 2024-04-09 | $11.17 | $11.42 | $11.10 | $11.15 | $11.15 | 12,320 |
| 2024-04-08 | $10.89 | $11.23 | $10.89 | $11.04 | $11.04 | 6,837 |
| 2024-04-05 | $10.75 | $11.04 | $10.75 | $10.80 | $10.80 | 12,427 |
| 2024-04-04 | $10.85 | $10.87 | $10.77 | $10.87 | $10.87 | 17,928 |
| 2024-04-03 | $11.10 | $11.16 | $10.85 | $10.90 | $10.90 | 22,974 |
| 2024-04-02 | $10.97 | $10.97 | $10.82 | $10.90 | $10.90 | 14,074 |
| 2024-04-01 | $11.25 | $11.26 | $11.00 | $11.17 | $11.17 | 19,015 |
| 2024-03-28 | $10.79 | $11.27 | $10.73 | $11.15 | $11.15 | 52,190 |
| 2024-03-27 | $10.90 | $11.01 | $10.85 | $10.90 | $10.90 | 18,298 |
| 2024-03-26 | $11.01 | $11.08 | $10.84 | $10.90 | $10.86 | 38,944 |
| 2024-03-25 | $10.82 | $11.00 | $10.54 | $11.00 | $10.96 | 76,684 |
| 2024-03-22 | $10.90 | $10.90 | $10.65 | $10.77 | $10.73 | 30,292 |
| 2024-03-21 | $11.25 | $11.25 | $10.92 | $11.00 | $10.96 | 28,473 |
| 2024-03-20 | $11.02 | $11.21 | $11.00 | $11.20 | $11.16 | 11,643 |
| 2024-03-19 | $11.07 | $11.15 | $11.00 | $11.02 | $10.98 | 33,436 |
| 2024-03-18 | $11.33 | $11.38 | $10.99 | $11.26 | $11.22 | 130,980 |
| 2024-03-15 | $11.38 | $11.51 | $11.30 | $11.47 | $11.42 | 68,319 |
| 2024-03-14 | $11.60 | $11.60 | $11.28 | $11.52 | $11.47 | 23,635 |
| 2024-03-13 | $11.34 | $11.65 | $11.20 | $11.34 | $11.30 | 85,457 |
| 2024-03-12 | $11.14 | $11.39 | $11.14 | $11.20 | $11.15 | 20,861 |
| 2024-03-11 | $11.10 | $11.26 | $11.05 | $11.20 | $11.15 | 16,461 |
| 2024-03-08 | $10.45 | $11.22 | $10.45 | $11.15 | $11.11 | 128,130 |
| 2024-03-07 | $11.18 | $11.25 | $11.10 | $11.11 | $11.07 | 11,897 |
| 2024-03-06 | $11.15 | $11.15 | $11.05 | $11.15 | $11.11 | 10,248 |
| 2024-03-05 | $11.26 | $11.26 | $11.00 | $11.07 | $11.03 | 15,811 |
| 2024-03-04 | $11.10 | $11.26 | $11.10 | $11.26 | $11.22 | 19,373 |
| 2024-03-01 | $11.23 | $11.30 | $11.20 | $11.21 | $11.21 | 47,323 |
| 2024-02-29 | $11.20 | $11.31 | $11.20 | $11.23 | $11.23 | 8,259 |
| 2024-02-28 | $11.36 | $11.36 | $11.22 | $11.22 | $11.22 | 4,312 |
| 2024-02-27 | $11.39 | $11.45 | $11.31 | $11.31 | $11.27 | 21,410 |
| 2024-02-26 | $11.45 | $11.45 | $11.30 | $11.35 | $11.31 | 13,778 |
| 2024-02-23 | $11.34 | $11.46 | $11.33 | $11.46 | $11.42 | 6,392 |
| 2024-02-22 | $11.50 | $11.50 | $11.33 | $11.34 | $11.30 | 17,603 |
| 2024-02-21 | $11.31 | $11.35 | $11.31 | $11.32 | $11.28 | 5,496 |
| 2024-02-20 | $11.45 | $11.45 | $11.31 | $11.38 | $11.38 | 12,224 |
| 2024-02-16 | $11.35 | $11.50 | $11.34 | $11.45 | $11.45 | 16,889 |
| 2024-02-15 | $11.15 | $11.44 | $11.15 | $11.44 | $11.44 | 7,018 |
| 2024-02-14 | $11.35 | $11.35 | $11.28 | $11.31 | $11.31 | 17,910 |
| 2024-02-13 | $11.31 | $11.43 | $11.28 | $11.40 | $11.40 | 15,822 |
| 2024-02-12 | $11.42 | $11.68 | $11.18 | $11.68 | $11.68 | 14,638 |
| 2024-02-09 | $11.24 | $11.39 | $10.94 | $11.35 | $11.35 | 64,359 |
| 2024-02-08 | $11.50 | $11.50 | $11.25 | $11.41 | $11.41 | 33,878 |
| 2024-02-07 | $11.55 | $11.59 | $11.50 | $11.55 | $11.55 | 15,835 |
| 2024-02-06 | $11.50 | $11.55 | $11.45 | $11.52 | $11.52 | 15,348 |
| 2024-02-05 | $11.75 | $11.75 | $11.60 | $11.61 | $11.61 | 7,272 |
| 2024-02-02 | $11.63 | $11.75 | $11.59 | $11.75 | $11.75 | 10,155 |
| 2024-02-01 | $11.58 | $11.80 | $11.51 | $11.77 | $11.77 | 25,062 |
| 2024-01-31 | $11.75 | $11.84 | $11.61 | $11.68 | $11.68 | 11,156 |
| 2024-01-30 | $11.80 | $11.90 | $11.77 | $11.81 | $11.81 | 14,415 |
| 2024-01-29 | $11.80 | $11.88 | $11.74 | $11.85 | $11.81 | 8,854 |
| 2024-01-26 | $11.79 | $11.87 | $11.66 | $11.87 | $11.83 | 7,330 |
| 2024-01-25 | $11.68 | $11.81 | $11.68 | $11.81 | $11.77 | 8,709 |
| 2024-01-24 | $11.90 | $11.90 | $11.71 | $11.76 | $11.71 | 5,189 |
| 2024-01-23 | $11.85 | $12.09 | $11.80 | $11.88 | $11.84 | 35,411 |
| 2024-01-22 | $11.59 | $12.04 | $11.59 | $11.83 | $11.79 | 11,736 |
| 2024-01-19 | $11.25 | $11.96 | $11.25 | $11.81 | $11.76 | 15,236 |
| 2024-01-18 | $11.24 | $11.33 | $11.24 | $11.31 | $11.27 | 6,286 |
| 2024-01-17 | $11.57 | $11.60 | $11.39 | $11.39 | $11.35 | 9,454 |
| 2024-01-16 | $11.64 | $11.64 | $11.55 | $11.60 | $11.56 | 7,403 |
| 2024-01-12 | $11.69 | $11.75 | $11.66 | $11.66 | $11.62 | 12,007 |
| 2024-01-11 | $11.55 | $11.73 | $11.55 | $11.67 | $11.63 | 5,749 |
| 2024-01-10 | $11.74 | $11.75 | $11.69 | $11.69 | $11.65 | 11,706 |
| 2024-01-09 | $11.77 | $11.81 | $11.59 | $11.71 | $11.67 | 23,606 |
| 2024-01-08 | $11.71 | $11.89 | $11.71 | $11.84 | $11.80 | 12,877 |
| 2024-01-05 | $11.70 | $11.95 | $11.62 | $11.71 | $11.67 | 11,511 |
| 2024-01-04 | $11.80 | $11.92 | $11.63 | $11.65 | $11.61 | 22,602 |
| 2024-01-03 | $12.00 | $12.00 | $11.80 | $11.80 | $11.76 | 36,066 |
| 2024-01-02 | $11.96 | $12.01 | $11.92 | $11.92 | $11.87 | 53,143 |
| 2023-12-29 | $11.98 | $11.98 | $11.81 | $11.86 | $11.82 | 38,706 |
| 2023-12-28 | $11.85 | $11.94 | $11.74 | $11.89 | $11.85 | 26,908 |
| 2023-12-27 | $11.94 | $11.94 | $11.77 | $11.85 | $11.76 | 21,842 |
| 2023-12-26 | $11.95 | $12.00 | $11.85 | $11.95 | $11.86 | 11,184 |
| 2023-12-22 | $11.73 | $11.80 | $11.67 | $11.72 | $11.63 | 19,506 |
| 2023-12-21 | $11.44 | $11.72 | $11.44 | $11.70 | $11.61 | 24,664 |
| 2023-12-20 | $11.58 | $11.69 | $11.47 | $11.48 | $11.40 | 31,966 |
| 2023-12-19 | $11.63 | $11.75 | $11.52 | $11.70 | $11.61 | 57,662 |
| 2023-12-18 | $11.65 | $11.65 | $11.45 | $11.63 | $11.55 | 38,832 |
| 2023-12-15 | $11.80 | $11.81 | $11.54 | $11.58 | $11.50 | 32,906 |
| 2023-12-14 | $10.87 | $11.84 | $10.87 | $11.80 | $11.71 | 35,352 |
| 2023-12-13 | $10.44 | $11.14 | $10.44 | $10.98 | $10.90 | 31,067 |
| 2023-12-12 | $10.76 | $10.79 | $10.50 | $10.50 | $10.42 | 39,870 |
| 2023-12-11 | $10.96 | $10.97 | $10.66 | $10.71 | $10.63 | 24,867 |
| 2023-12-08 | $11.12 | $11.12 | $10.99 | $11.04 | $11.04 | 34,545 |
| 2023-12-07 | $10.99 | $11.10 | $10.99 | $11.10 | $11.10 | 20,376 |
| 2023-12-06 | $10.99 | $11.24 | $10.99 | $11.03 | $11.03 | 21,973 |
| 2023-12-05 | $11.09 | $11.26 | $10.96 | $10.98 | $10.98 | 30,729 |
| 2023-12-04 | $10.98 | $11.27 | $10.95 | $11.09 | $11.09 | 36,487 |
| 2023-12-01 | $10.90 | $11.00 | $10.90 | $10.98 | $10.98 | 28,225 |
| 2023-11-30 | $10.48 | $10.89 | $10.45 | $10.80 | $10.80 | 73,224 |
| 2023-11-29 | $10.15 | $10.57 | $10.15 | $10.47 | $10.47 | 101,768 |
| 2023-11-28 | $10.35 | $10.37 | $10.15 | $10.15 | $10.11 | 55,305 |
| 2023-11-27 | $10.30 | $10.75 | $10.21 | $10.22 | $10.18 | 201,524 |
| 2023-11-24 | $10.46 | $10.46 | $10.39 | $10.39 | $10.35 | 9,691 |
| 2023-11-22 | $10.50 | $10.56 | $10.38 | $10.41 | $10.37 | 13,862 |
| 2023-11-21 | $10.50 | $10.52 | $10.38 | $10.48 | $10.44 | 37,282 |
| 2023-11-20 | $10.66 | $10.68 | $10.50 | $10.52 | $10.48 | 54,560 |
| 2023-11-17 | $10.65 | $10.67 | $10.56 | $10.66 | $10.62 | 32,753 |
| 2023-11-16 | $10.78 | $10.81 | $10.58 | $10.60 | $10.56 | 46,821 |
| 2023-11-15 | $10.70 | $10.86 | $10.67 | $10.71 | $10.67 | 69,171 |
| 2023-11-14 | $10.74 | $10.80 | $10.54 | $10.70 | $10.66 | 63,215 |
| 2023-11-13 | $10.51 | $10.79 | $10.51 | $10.59 | $10.55 | 7,855 |
| 2023-11-10 | $10.77 | $10.77 | $10.54 | $10.66 | $10.62 | 24,517 |
| 2023-11-09 | $10.65 | $10.70 | $10.55 | $10.68 | $10.64 | 29,996 |
| 2023-11-08 | $10.66 | $10.66 | $10.61 | $10.64 | $10.60 | 3,211 |
| 2023-11-07 | $10.75 | $10.75 | $10.61 | $10.61 | $10.57 | 13,197 |
| 2023-11-06 | $10.90 | $10.90 | $10.70 | $10.70 | $10.66 | 8,322 |
| 2023-11-03 | $10.63 | $10.77 | $10.63 | $10.75 | $10.71 | 39,031 |
| 2023-11-02 | $10.54 | $10.60 | $10.32 | $10.52 | $10.48 | 43,833 |
| 2023-11-01 | $10.39 | $10.51 | $10.24 | $10.51 | $10.47 | 35,512 |
| 2023-10-31 | $10.69 | $10.69 | $10.45 | $10.45 | $10.41 | 19,815 |
| 2023-10-30 | $10.65 | $10.70 | $10.60 | $10.69 | $10.65 | 20,256 |
| 2023-10-27 | $10.86 | $10.86 | $10.53 | $10.64 | $10.55 | 27,701 |
| 2023-10-26 | $10.85 | $10.85 | $10.80 | $10.80 | $10.71 | 21,146 |
| 2023-10-25 | $10.83 | $10.90 | $10.80 | $10.85 | $10.76 | 26,903 |
| 2023-10-24 | $11.10 | $11.10 | $10.86 | $11.00 | $10.91 | 30,202 |
| 2023-10-23 | $11.22 | $11.24 | $10.97 | $11.06 | $10.97 | 31,939 |
| 2023-10-20 | $11.25 | $11.25 | $11.10 | $11.10 | $11.01 | 26,406 |
| 2023-10-19 | $10.71 | $11.32 | $10.71 | $11.23 | $11.14 | 25,635 |
| 2023-10-18 | $11.01 | $11.18 | $11.01 | $11.16 | $11.07 | 36,395 |
| 2023-10-17 | $11.40 | $11.40 | $11.06 | $11.19 | $11.10 | 35,976 |
| 2023-10-16 | $11.25 | $11.47 | $11.23 | $11.26 | $11.17 | 16,442 |
| 2023-10-13 | $11.20 | $11.43 | $11.20 | $11.22 | $11.13 | 8,178 |
| 2023-10-12 | $11.51 | $11.51 | $11.15 | $11.15 | $11.06 | 23,497 |
| 2023-10-11 | $11.49 | $11.63 | $11.46 | $11.63 | $11.54 | 33,356 |
| 2023-10-10 | $11.49 | $11.77 | $11.49 | $11.59 | $11.50 | 34,304 |
| 2023-10-09 | $11.58 | $11.70 | $11.58 | $11.65 | $11.56 | 8,277 |
| 2023-10-06 | $11.11 | $11.70 | $11.11 | $11.70 | $11.60 | 31,150 |
| 2023-10-05 | $11.12 | $11.27 | $11.12 | $11.23 | $11.14 | 28,864 |
| 2023-10-04 | $11.07 | $11.35 | $11.01 | $11.24 | $11.15 | 31,511 |
| 2023-10-03 | $11.73 | $11.73 | $11.15 | $11.20 | $11.11 | 34,319 |
| 2023-10-02 | $12.00 | $12.01 | $11.77 | $11.77 | $11.67 | 19,655 |
| 2023-09-29 | $11.85 | $11.98 | $11.81 | $11.98 | $11.88 | 26,188 |
| 2023-09-28 | $11.81 | $11.96 | $11.80 | $11.94 | $11.84 | 23,860 |
| 2023-09-27 | $11.95 | $11.95 | $11.76 | $11.84 | $11.70 | 30,884 |
| 2023-09-26 | $12.36 | $12.36 | $11.94 | $11.94 | $11.80 | 15,798 |
| 2023-09-25 | $12.26 | $12.31 | $11.95 | $12.31 | $12.17 | 18,530 |
| 2023-09-22 | $12.19 | $12.30 | $12.04 | $12.26 | $12.12 | 57,729 |
| 2023-09-21 | $12.11 | $12.28 | $12.10 | $12.24 | $12.10 | 10,938 |
| 2023-09-20 | $12.29 | $12.32 | $12.22 | $12.31 | $12.17 | 3,677 |
| 2023-09-19 | $12.25 | $12.37 | $12.15 | $12.32 | $12.18 | 26,648 |
| 2023-09-18 | $12.31 | $12.36 | $12.13 | $12.35 | $12.20 | 13,037 |
| 2023-09-15 | $12.32 | $12.60 | $12.26 | $12.37 | $12.23 | 35,115 |
| 2023-09-14 | $12.20 | $12.31 | $12.16 | $12.31 | $12.17 | 8,056 |
| 2023-09-13 | $12.23 | $12.29 | $12.15 | $12.20 | $12.06 | 52,041 |
| 2023-09-12 | $12.10 | $12.29 | $12.10 | $12.28 | $12.13 | 38,959 |
| 2023-09-11 | $12.17 | $12.25 | $12.01 | $12.03 | $11.89 | 16,122 |
| 2023-09-08 | $11.99 | $12.17 | $11.83 | $12.05 | $11.91 | 53,785 |
| 2023-09-07 | $12.05 | $12.11 | $11.95 | $11.97 | $11.83 | 46,858 |
| 2023-09-06 | $12.15 | $12.19 | $12.02 | $12.10 | $11.96 | 10,751 |
| 2023-09-05 | $12.23 | $12.25 | $12.11 | $12.15 | $12.01 | 10,836 |
| 2023-09-01 | $12.10 | $12.23 | $12.00 | $12.06 | $11.92 | 59,837 |
| 2023-08-31 | $12.20 | $12.24 | $12.04 | $12.04 | $11.90 | 7,137 |
| 2023-08-30 | $12.60 | $12.60 | $12.07 | $12.15 | $12.01 | 6,638 |
| 2023-08-29 | $11.99 | $12.10 | $11.95 | $12.05 | $11.87 | 50,064 |
| 2023-08-28 | $12.31 | $12.31 | $11.89 | $11.97 | $11.79 | 47,209 |
| 2023-08-25 | $12.10 | $12.15 | $11.98 | $12.06 | $12.06 | 29,855 |
| 2023-08-24 | $12.35 | $12.47 | $12.12 | $12.22 | $12.22 | 27,601 |
| 2023-08-23 | $12.35 | $12.44 | $12.20 | $12.44 | $12.44 | 20,911 |
| 2023-08-22 | $12.40 | $12.69 | $12.10 | $12.30 | $12.30 | 18,365 |
| 2023-08-21 | $12.45 | $12.58 | $12.40 | $12.54 | $12.54 | 5,929 |
| 2023-08-18 | $12.46 | $12.60 | $12.44 | $12.57 | $12.57 | 8,583 |
| 2023-08-17 | $12.62 | $12.64 | $12.50 | $12.60 | $12.60 | 13,364 |
| 2023-08-16 | $12.52 | $12.79 | $12.50 | $12.79 | $12.79 | 10,888 |
| 2023-08-15 | $12.77 | $12.82 | $12.56 | $12.60 | $12.60 | 9,411 |
| 2023-08-14 | $12.97 | $12.98 | $12.91 | $12.92 | $12.92 | 4,154 |
| 2023-08-11 | $12.78 | $13.01 | $12.46 | $13.01 | $13.01 | 37,800 |
| 2023-08-10 | $12.75 | $13.03 | $12.75 | $12.99 | $12.99 | 9,215 |
| 2023-08-09 | $12.75 | $12.80 | $12.66 | $12.80 | $12.80 | 9,818 |
| 2023-08-08 | $12.81 | $12.89 | $12.60 | $12.69 | $12.69 | 29,910 |
| 2023-08-07 | $12.67 | $12.75 | $12.60 | $12.75 | $12.75 | 17,858 |
| 2023-08-04 | $12.59 | $12.67 | $12.55 | $12.67 | $12.67 | 5,228 |
| 2023-08-03 | $12.50 | $12.72 | $12.50 | $12.65 | $12.65 | 11,740 |
| 2023-08-02 | $12.92 | $12.92 | $12.50 | $12.50 | $12.50 | 43,537 |
| 2023-08-01 | $13.12 | $13.12 | $12.73 | $12.87 | $12.87 | 10,039 |
| 2023-07-31 | $13.35 | $13.35 | $13.06 | $13.27 | $13.27 | 27,641 |
| 2023-07-28 | $13.18 | $13.40 | $13.08 | $13.40 | $13.40 | 2,988 |
| 2023-07-27 | $13.55 | $13.55 | $13.20 | $13.20 | $13.16 | 9,928 |
| 2023-07-26 | $13.80 | $13.81 | $13.46 | $13.50 | $13.46 | 13,698 |
| 2023-07-25 | $13.73 | $13.78 | $13.69 | $13.78 | $13.74 | 21,031 |
| 2023-07-24 | $13.47 | $13.66 | $13.41 | $13.65 | $13.61 | 8,257 |
| 2023-07-21 | $13.38 | $13.45 | $13.33 | $13.42 | $13.38 | 8,872 |
| 2023-07-20 | $13.69 | $13.69 | $13.29 | $13.38 | $13.34 | 11,550 |
| 2023-07-19 | $13.45 | $13.67 | $13.45 | $13.45 | $13.41 | 6,608 |
| 2023-07-18 | $13.86 | $13.91 | $13.48 | $13.48 | $13.44 | 13,240 |
| 2023-07-17 | $13.73 | $13.94 | $13.67 | $13.94 | $13.90 | 5,551 |
| 2023-07-14 | $13.67 | $13.94 | $13.64 | $13.94 | $13.90 | 9,584 |
| 2023-07-13 | $13.58 | $13.85 | $13.58 | $13.85 | $13.81 | 13,706 |
| 2023-07-12 | $13.30 | $13.56 | $13.30 | $13.48 | $13.44 | 11,265 |
| 2023-07-11 | $12.96 | $13.30 | $12.86 | $13.25 | $13.21 | 21,361 |
| 2023-07-10 | $12.86 | $13.10 | $12.86 | $12.99 | $12.95 | 9,182 |
| 2023-07-07 | $12.83 | $13.06 | $12.83 | $13.06 | $13.02 | 3,641 |
| 2023-07-06 | $12.89 | $12.91 | $12.75 | $12.82 | $12.78 | 6,493 |
| 2023-07-05 | $13.00 | $13.10 | $12.83 | $12.94 | $12.90 | 10,595 |
| 2023-07-03 | $13.24 | $13.24 | $12.90 | $12.92 | $12.88 | 6,337 |
| 2023-06-30 | $12.77 | $12.85 | $12.73 | $12.83 | $12.79 | 8,313 |
| 2023-06-29 | $12.68 | $12.75 | $12.62 | $12.75 | $12.71 | 2,381 |
| 2023-06-28 | $12.60 | $12.68 | $12.49 | $12.68 | $12.60 | 7,219 |
| 2023-06-27 | $12.47 | $12.69 | $12.42 | $12.57 | $12.49 | 10,915 |
| 2023-06-26 | $12.47 | $12.50 | $12.46 | $12.50 | $12.42 | 2,990 |
| 2023-06-23 | $12.47 | $12.47 | $12.38 | $12.41 | $12.33 | 13,815 |
| 2023-06-22 | $12.43 | $12.47 | $12.38 | $12.45 | $12.37 | 6,031 |
| 2023-06-21 | $12.54 | $12.57 | $12.44 | $12.50 | $12.42 | 7,200 |
| 2023-06-20 | $12.57 | $12.74 | $12.54 | $12.59 | $12.51 | 12,711 |
| 2023-06-16 | $12.70 | $12.75 | $12.62 | $12.69 | $12.61 | 12,797 |
| 2023-06-15 | $12.50 | $12.59 | $12.48 | $12.52 | $12.44 | 5,133 |
| 2023-06-14 | $12.55 | $12.74 | $12.39 | $12.48 | $12.40 | 32,344 |
| 2023-06-13 | $12.60 | $12.67 | $12.51 | $12.55 | $12.47 | 19,730 |
| 2023-06-12 | $12.98 | $12.98 | $12.53 | $12.60 | $12.52 | 29,967 |
| 2023-06-09 | $12.54 | $12.60 | $12.52 | $12.54 | $12.46 | 17,943 |
| 2023-06-08 | $12.53 | $12.65 | $12.35 | $12.65 | $12.57 | 20,147 |
| 2023-06-07 | $12.54 | $12.62 | $12.40 | $12.54 | $12.46 | 13,586 |
| 2023-06-06 | $12.60 | $12.60 | $12.50 | $12.52 | $12.44 | 21,838 |
| 2023-06-05 | $12.60 | $12.65 | $12.60 | $12.60 | $12.52 | 7,965 |
| 2023-06-02 | $12.59 | $12.79 | $12.48 | $12.70 | $12.70 | 54,949 |
| 2023-06-01 | $12.42 | $12.65 | $12.35 | $12.59 | $12.59 | 56,333 |
| 2023-05-31 | $12.24 | $12.25 | $12.08 | $12.25 | $12.25 | 10,115 |
| 2023-05-30 | $12.38 | $12.38 | $12.19 | $12.22 | $12.22 | 27,510 |
| 2023-05-26 | $12.50 | $12.60 | $12.34 | $12.43 | $12.39 | 10,895 |
| 2023-05-25 | $12.67 | $12.75 | $12.50 | $12.57 | $12.52 | 3,720 |
| 2023-05-24 | $12.63 | $12.66 | $12.58 | $12.65 | $12.60 | 5,774 |
| 2023-05-23 | $13.00 | $13.00 | $12.65 | $12.75 | $12.70 | 48,856 |
| 2023-05-22 | $13.00 | $13.05 | $13.00 | $13.05 | $13.00 | 3,458 |
| 2023-05-19 | $12.95 | $13.15 | $12.95 | $13.07 | $13.07 | 2,936 |
| 2023-05-18 | $12.66 | $12.96 | $12.66 | $12.95 | $12.95 | 14,221 |
| 2023-05-17 | $12.89 | $12.95 | $12.82 | $12.87 | $12.87 | 5,737 |
| 2023-05-16 | $12.96 | $12.96 | $12.81 | $12.83 | $12.83 | 10,835 |
| 2023-05-15 | $12.81 | $12.90 | $12.78 | $12.85 | $12.85 | 3,167 |
| 2023-05-12 | $12.75 | $12.83 | $12.74 | $12.80 | $12.80 | 7,939 |
| 2023-05-11 | $12.75 | $12.78 | $12.67 | $12.78 | $12.78 | 16,665 |
| 2023-05-10 | $12.74 | $12.75 | $12.74 | $12.75 | $12.75 | 1,228 |
| 2023-05-09 | $12.71 | $12.80 | $12.68 | $12.68 | $12.68 | 5,391 |
| 2023-05-08 | $12.78 | $12.89 | $12.68 | $12.78 | $12.78 | 11,947 |
| 2023-05-05 | $12.40 | $12.77 | $12.40 | $12.75 | $12.75 | 9,014 |
| 2023-05-04 | $12.62 | $12.80 | $12.36 | $12.44 | $12.44 | 17,247 |
| 2023-05-03 | $12.75 | $12.82 | $12.70 | $12.75 | $12.75 | 10,461 |
| 2023-05-02 | $13.32 | $13.32 | $12.75 | $12.75 | $12.75 | 9,647 |
| 2023-05-01 | $13.01 | $13.10 | $12.98 | $13.00 | $13.00 | 9,205 |
| 2023-04-28 | $13.06 | $13.21 | $13.00 | $13.21 | $13.21 | 6,037 |
| 2023-04-27 | $13.14 | $13.21 | $13.02 | $13.20 | $13.20 | 4,188 |
| 2023-04-26 | $13.05 | $13.23 | $13.05 | $13.23 | $13.19 | 12,825 |
| 2023-04-25 | $13.19 | $13.19 | $12.94 | $13.06 | $13.02 | 9,565 |
| 2023-04-24 | $13.29 | $13.33 | $13.02 | $13.19 | $13.15 | 15,476 |
| 2023-04-21 | $12.94 | $13.31 | $12.94 | $13.31 | $13.27 | 9,556 |
| 2023-04-20 | $13.08 | $13.09 | $12.94 | $12.94 | $12.90 | 2,989 |
| 2023-04-19 | $12.91 | $12.91 | $12.80 | $12.88 | $12.84 | 13,307 |
| 2023-04-18 | $13.25 | $13.25 | $12.95 | $12.98 | $12.94 | 5,979 |
| 2023-04-17 | $13.01 | $13.16 | $12.95 | $13.16 | $13.16 | 9,574 |
| 2023-04-14 | $13.12 | $13.17 | $13.01 | $13.17 | $13.17 | 3,637 |
| 2023-04-13 | $13.25 | $13.34 | $13.12 | $13.12 | $13.12 | 8,549 |
| 2023-04-12 | $13.12 | $13.36 | $13.12 | $13.20 | $13.20 | 10,843 |
| 2023-04-11 | $13.34 | $13.34 | $13.01 | $13.18 | $13.18 | 5,659 |
| 2023-04-10 | $13.02 | $13.09 | $12.91 | $13.03 | $13.03 | 18,562 |
| 2023-04-06 | $13.09 | $13.12 | $13.01 | $13.01 | $13.01 | 3,537 |
| 2023-04-05 | $13.10 | $13.14 | $12.94 | $13.09 | $13.09 | 19,706 |
| 2023-04-04 | $13.34 | $13.34 | $13.16 | $13.17 | $13.17 | 7,556 |
| 2023-04-03 | $13.30 | $13.30 | $13.12 | $13.25 | $13.25 | 13,991 |
| 2023-03-31 | $13.36 | $13.38 | $13.18 | $13.33 | $13.33 | 8,933 |
| 2023-03-30 | $13.35 | $13.35 | $13.22 | $13.30 | $13.30 | 6,284 |
| 2023-03-29 | $13.21 | $13.21 | $13.12 | $13.14 | $13.10 | 2,050 |
| 2023-03-28 | $13.15 | $13.25 | $13.10 | $13.25 | $13.25 | 13,145 |
| 2023-03-27 | $12.90 | $13.26 | $12.90 | $13.25 | $13.25 | 11,498 |
| 2023-03-24 | $12.85 | $13.28 | $12.85 | $13.28 | $13.28 | 3,645 |
| 2023-03-23 | $12.95 | $13.30 | $12.95 | $13.04 | $13.04 | 8,810 |
| 2023-03-22 | $13.35 | $13.43 | $13.19 | $13.21 | $13.21 | 22,484 |
| 2023-03-21 | $13.65 | $13.65 | $13.31 | $13.40 | $13.40 | 4,259 |
| 2023-03-20 | $13.25 | $13.76 | $13.25 | $13.57 | $13.57 | 10,496 |
| 2023-03-17 | $13.85 | $13.93 | $13.64 | $13.79 | $13.79 | 24,054 |
| 2023-03-16 | $13.69 | $13.83 | $13.54 | $13.80 | $13.80 | 13,662 |
| 2023-03-15 | $13.60 | $13.69 | $13.54 | $13.69 | $13.69 | 12,304 |
| 2023-03-14 | $13.62 | $13.83 | $13.60 | $13.69 | $13.69 | 10,996 |
| 2023-03-13 | $13.38 | $13.45 | $13.17 | $13.45 | $13.45 | 23,991 |
| 2023-03-10 | $13.79 | $13.88 | $13.25 | $13.38 | $13.38 | 32,236 |
| 2023-03-09 | $13.80 | $14.04 | $13.59 | $13.71 | $13.71 | 11,143 |
| 2023-03-08 | $12.62 | $13.98 | $12.62 | $13.57 | $13.57 | 5,607 |
| 2023-03-07 | $14.00 | $14.17 | $13.60 | $13.67 | $13.67 | 17,977 |
| 2023-03-06 | $13.91 | $14.06 | $13.87 | $14.06 | $14.06 | 22,406 |
| 2023-03-03 | $13.95 | $14.12 | $13.89 | $14.02 | $14.02 | 12,748 |
| 2023-03-02 | $14.00 | $14.02 | $13.90 | $13.91 | $13.91 | 15,049 |
| 2023-03-01 | $14.19 | $14.43 | $14.16 | $14.16 | $14.16 | 5,510 |
| 2023-02-28 | $14.25 | $14.27 | $14.05 | $14.19 | $14.19 | 11,734 |
| 2023-02-27 | $14.50 | $14.50 | $14.17 | $14.22 | $14.22 | 31,721 |
| 2023-02-24 | $14.35 | $14.35 | $14.19 | $14.25 | $14.20 | 7,035 |
| 2023-02-23 | $14.56 | $14.57 | $14.40 | $14.45 | $14.41 | 16,172 |
| 2023-02-22 | $14.47 | $14.75 | $14.47 | $14.48 | $14.44 | 7,044 |
| 2023-02-21 | $14.87 | $14.90 | $14.40 | $14.47 | $14.43 | 31,093 |
| 2023-02-17 | $14.40 | $14.97 | $14.40 | $14.91 | $14.86 | 17,344 |
| 2023-02-16 | $14.57 | $14.61 | $14.39 | $14.52 | $14.48 | 14,294 |
| 2023-02-15 | $14.50 | $14.57 | $14.40 | $14.40 | $14.36 | 6,138 |
| 2023-02-14 | $14.50 | $14.95 | $14.37 | $14.61 | $14.57 | 14,670 |
| 2023-02-13 | $14.49 | $14.70 | $14.44 | $14.50 | $14.50 | 18,975 |
| 2023-02-10 | $14.49 | $14.50 | $14.35 | $14.41 | $14.41 | 10,669 |
| 2023-02-09 | $14.90 | $14.90 | $14.58 | $14.62 | $14.62 | 72,126 |
| 2023-02-08 | $14.99 | $15.05 | $14.65 | $14.90 | $14.90 | 7,987 |
| 2023-02-07 | $14.86 | $14.93 | $14.75 | $14.92 | $14.92 | 7,488 |
| 2023-02-06 | $14.67 | $15.00 | $14.67 | $14.85 | $14.85 | 982 |
| 2023-02-03 | $14.85 | $14.94 | $14.82 | $14.90 | $14.90 | 4,363 |
| 2023-02-02 | $14.99 | $15.03 | $14.67 | $14.98 | $14.98 | 21,398 |
| 2023-02-01 | $14.60 | $14.77 | $14.48 | $14.77 | $14.77 | 14,920 |
| 2023-01-31 | $14.48 | $14.75 | $14.31 | $14.75 | $14.75 | 11,239 |
| 2023-01-30 | $14.36 | $14.53 | $14.29 | $14.48 | $14.48 | 12,803 |
| 2023-01-27 | $14.33 | $14.45 | $14.28 | $14.36 | $14.32 | 14,851 |
| 2023-01-26 | $14.47 | $14.47 | $14.29 | $14.33 | $14.28 | 9,092 |
| 2023-01-25 | $14.12 | $14.48 | $14.09 | $14.33 | $14.29 | 43,664 |
| 2023-01-24 | $14.29 | $14.34 | $14.10 | $14.11 | $14.07 | 27,925 |
| 2023-01-23 | $14.25 | $14.35 | $14.10 | $14.34 | $14.30 | 24,896 |
| 2023-01-20 | $14.35 | $14.35 | $14.21 | $14.31 | $14.26 | 11,002 |
| 2023-01-19 | $14.35 | $14.35 | $14.20 | $14.21 | $14.17 | 6,228 |
| 2023-01-18 | $14.15 | $14.35 | $14.13 | $14.16 | $14.11 | 8,130 |
| 2023-01-17 | $13.84 | $14.25 | $13.72 | $14.23 | $14.19 | 18,887 |
| 2023-01-13 | $13.94 | $14.02 | $13.75 | $13.93 | $13.88 | 24,654 |
| 2023-01-12 | $13.60 | $14.12 | $13.55 | $13.94 | $13.90 | 45,382 |
| 2023-01-11 | $13.09 | $13.69 | $13.09 | $13.48 | $13.44 | 23,185 |
| 2023-01-10 | $12.75 | $13.05 | $12.75 | $13.00 | $12.96 | 11,833 |
| 2023-01-09 | $13.18 | $13.18 | $12.66 | $12.66 | $12.62 | 24,132 |
| 2023-01-06 | $12.08 | $13.11 | $12.08 | $12.81 | $12.77 | 14,395 |
| 2023-01-05 | $13.05 | $13.05 | $12.86 | $12.86 | $12.82 | 22,657 |
| 2023-01-04 | $13.00 | $13.07 | $12.97 | $13.00 | $12.96 | 12,951 |
| 2023-01-03 | $13.17 | $13.30 | $12.90 | $12.98 | $12.94 | 10,619 |
| 2022-12-30 | $13.00 | $13.20 | $12.89 | $13.08 | $13.08 | 14,713 |
| 2022-12-29 | $12.80 | $13.20 | $12.76 | $13.15 | $13.15 | 25,842 |
| 2022-12-28 | $13.05 | $13.07 | $12.75 | $13.07 | $13.03 | 21,108 |
| 2022-12-27 | $12.90 | $13.89 | $12.90 | $13.04 | $13.00 | 17,213 |
| 2022-12-23 | $12.96 | $13.04 | $12.65 | $12.84 | $12.80 | 44,016 |
| 2022-12-22 | $13.10 | $13.10 | $12.84 | $12.90 | $12.86 | 40,964 |
| 2022-12-21 | $13.26 | $13.27 | $13.12 | $13.27 | $13.23 | 7,866 |
| 2022-12-20 | $13.42 | $13.46 | $13.30 | $13.30 | $13.26 | 7,936 |
| 2022-12-19 | $13.40 | $13.46 | $13.19 | $13.38 | $13.34 | 4,276 |
| 2022-12-16 | $13.28 | $13.46 | $13.11 | $13.37 | $13.33 | 15,662 |
| 2022-12-15 | $13.55 | $13.55 | $13.21 | $13.32 | $13.28 | 6,821 |
| 2022-12-14 | $13.50 | $13.75 | $13.30 | $13.51 | $13.47 | 9,506 |
| 2022-12-13 | $13.29 | $13.55 | $13.29 | $13.41 | $13.37 | 28,518 |
| 2022-12-12 | $12.60 | $13.29 | $12.60 | $13.21 | $13.16 | 22,310 |
| 2022-12-09 | $13.28 | $13.28 | $13.19 | $13.19 | $13.15 | 2,640 |
| 2022-12-08 | $13.27 | $13.33 | $13.14 | $13.24 | $13.20 | 9,738 |
| 2022-12-07 | $13.40 | $13.50 | $13.25 | $13.30 | $13.26 | 39,236 |
| 2022-12-06 | $13.64 | $13.64 | $13.40 | $13.40 | $13.36 | 8,793 |
| 2022-12-05 | $13.60 | $13.78 | $13.40 | $13.55 | $13.51 | 13,660 |
| 2022-12-02 | $13.85 | $13.85 | $13.63 | $13.75 | $13.75 | 25,019 |
| 2022-12-01 | $13.92 | $13.96 | $13.69 | $13.85 | $13.85 | 8,085 |
| 2022-11-30 | $13.89 | $14.01 | $13.86 | $13.87 | $13.87 | 10,017 |
| 2022-11-29 | $13.83 | $14.03 | $13.82 | $13.87 | $13.87 | 25,006 |
| 2022-11-28 | $14.45 | $14.45 | $13.80 | $13.82 | $13.78 | 17,213 |
| 2022-11-25 | $14.14 | $14.15 | $14.10 | $14.15 | $14.11 | 8,215 |
| 2022-11-23 | $14.00 | $14.00 | $13.84 | $13.99 | $13.95 | 14,324 |
| 2022-11-22 | $13.82 | $14.01 | $13.76 | $13.80 | $13.76 | 20,588 |
| 2022-11-21 | $14.05 | $14.05 | $13.75 | $13.81 | $13.81 | 9,301 |
| 2022-11-18 | $13.81 | $13.91 | $13.62 | $13.62 | $13.62 | 8,723 |
| 2022-11-17 | $13.88 | $13.88 | $13.60 | $13.60 | $13.60 | 8,732 |
| 2022-11-16 | $14.14 | $14.14 | $13.85 | $13.85 | $13.85 | 7,521 |
| 2022-11-15 | $14.34 | $14.44 | $14.01 | $14.05 | $14.05 | 15,134 |
| 2022-11-14 | $14.48 | $14.60 | $14.24 | $14.30 | $14.30 | 32,863 |
| 2022-11-11 | $14.08 | $14.43 | $13.93 | $14.30 | $14.30 | 71,621 |
| 2022-11-10 | $14.00 | $14.21 | $13.69 | $14.02 | $14.02 | 49,607 |
| 2022-11-09 | $13.90 | $13.90 | $13.70 | $13.79 | $13.79 | 11,578 |
| 2022-11-08 | $14.06 | $14.06 | $13.68 | $13.81 | $13.81 | 28,341 |
| 2022-11-07 | $13.83 | $14.23 | $13.64 | $14.23 | $14.23 | 14,354 |
| 2022-11-04 | $13.84 | $14.05 | $13.71 | $13.84 | $13.84 | 15,939 |
| 2022-11-03 | $13.02 | $13.95 | $13.02 | $13.92 | $13.92 | 6,673 |
| 2022-11-02 | $14.05 | $14.05 | $13.89 | $13.90 | $13.90 | 3,829 |
| 2022-11-01 | $14.24 | $14.30 | $14.05 | $14.05 | $14.05 | 10,760 |
| 2022-10-31 | $14.06 | $14.18 | $13.97 | $13.97 | $13.97 | 18,352 |
| 2022-10-28 | $14.84 | $14.84 | $14.03 | $14.12 | $14.12 | 33,588 |
| 2022-10-27 | $13.69 | $14.32 | $13.69 | $14.05 | $14.01 | 98,055 |
| 2022-10-26 | $14.25 | $14.25 | $13.95 | $13.95 | $13.91 | 7,730 |
| 2022-10-25 | $13.99 | $14.21 | $13.88 | $14.15 | $14.11 | 17,499 |
| 2022-10-24 | $13.55 | $13.98 | $13.51 | $13.83 | $13.79 | 16,776 |
| 2022-10-21 | $13.61 | $13.75 | $13.50 | $13.60 | $13.56 | 10,636 |
| 2022-10-20 | $13.67 | $13.89 | $13.67 | $13.86 | $13.81 | 1,816 |
| 2022-10-19 | $14.09 | $14.09 | $13.75 | $13.75 | $13.71 | 3,868 |
| 2022-10-18 | $14.22 | $14.22 | $13.75 | $13.75 | $13.71 | 4,871 |
| 2022-10-17 | $14.45 | $14.45 | $14.13 | $14.13 | $14.09 | 12,482 |
| 2022-10-14 | $14.01 | $14.10 | $14.00 | $14.10 | $14.06 | 11,862 |
| 2022-10-13 | $13.58 | $14.11 | $13.58 | $14.00 | $13.96 | 9,311 |
| 2022-10-12 | $13.26 | $13.71 | $13.26 | $13.71 | $13.67 | 18,091 |
| 2022-10-11 | $13.71 | $14.05 | $13.71 | $13.95 | $13.91 | 8,214 |
| 2022-10-10 | $13.75 | $13.94 | $13.29 | $13.90 | $13.86 | 6,125 |
| 2022-10-07 | $14.00 | $14.00 | $13.91 | $13.91 | $13.87 | 1,201 |
| 2022-10-06 | $14.75 | $14.75 | $14.00 | $14.08 | $14.04 | 4,761 |
| 2022-10-05 | $14.76 | $14.76 | $14.30 | $14.30 | $14.26 | 7,162 |
| 2022-10-04 | $14.49 | $14.88 | $14.40 | $14.60 | $14.56 | 7,718 |
| 2022-10-03 | $14.00 | $14.51 | $13.84 | $14.51 | $14.47 | 43,885 |
| 2022-09-30 | $15.11 | $15.11 | $13.75 | $14.01 | $13.97 | 8,958 |
| 2022-09-29 | $15.65 | $15.65 | $13.83 | $13.85 | $13.81 | 40,595 |
| 2022-09-28 | $15.50 | $15.50 | $14.50 | $14.93 | $14.88 | 17,011 |
| 2022-09-27 | $15.44 | $15.45 | $14.99 | $15.12 | $15.03 | 5,007 |
| 2022-09-26 | $14.96 | $15.76 | $14.96 | $15.50 | $15.41 | 44,487 |
| 2022-09-23 | $16.15 | $16.20 | $15.36 | $15.63 | $15.53 | 15,121 |
| 2022-09-22 | $16.33 | $16.35 | $16.19 | $16.31 | $16.21 | 16,170 |
| 2022-09-21 | $16.78 | $16.84 | $16.78 | $16.84 | $16.74 | 5,281 |
| 2022-09-20 | $17.07 | $17.09 | $16.76 | $16.76 | $16.66 | 5,258 |
| 2022-09-19 | $17.08 | $17.08 | $16.34 | $17.07 | $16.97 | 8,544 |
| 2022-09-16 | $16.84 | $17.29 | $16.77 | $17.08 | $16.98 | 6,778 |
| 2022-09-15 | $16.80 | $17.17 | $16.49 | $16.90 | $16.80 | 4,958 |
| 2022-09-14 | $16.80 | $16.98 | $16.58 | $16.81 | $16.71 | 5,817 |
| 2022-09-13 | $17.00 | $17.20 | $16.95 | $16.95 | $16.85 | 12,065 |
| 2022-09-12 | $17.16 | $17.40 | $17.16 | $17.25 | $17.15 | 22,405 |
| 2022-09-09 | $16.61 | $17.07 | $16.55 | $17.07 | $17.07 | 3,488 |
| 2022-09-08 | $16.77 | $16.86 | $16.68 | $16.70 | $16.70 | 2,922 |
| 2022-09-07 | $16.51 | $16.58 | $16.39 | $16.58 | $16.58 | 6,400 |
| 2022-09-06 | $16.25 | $16.50 | $16.02 | $16.45 | $16.45 | 2,890 |
| 2022-09-02 | $16.12 | $16.23 | $16.12 | $16.15 | $16.15 | 2,201 |
| 2022-09-01 | $16.20 | $16.22 | $16.00 | $16.22 | $16.22 | 8,801 |
| 2022-08-31 | $16.02 | $16.27 | $16.02 | $16.26 | $16.26 | 11,175 |
| 2022-08-30 | $16.57 | $16.57 | $16.17 | $16.44 | $16.44 | 7,642 |
| 2022-08-29 | $16.86 | $16.93 | $16.50 | $16.84 | $16.80 | 26,323 |
| 2022-08-26 | $17.14 | $17.21 | $16.68 | $16.81 | $16.77 | 15,346 |
| 2022-08-25 | $17.20 | $17.31 | $17.11 | $17.19 | $17.14 | 6,530 |
| 2022-08-24 | $17.50 | $17.50 | $17.04 | $17.27 | $17.22 | 15,209 |
| 2022-08-23 | $17.10 | $17.20 | $16.99 | $17.20 | $17.15 | 9,894 |
| 2022-08-22 | $17.20 | $17.30 | $16.95 | $17.10 | $17.06 | 20,337 |
| 2022-08-19 | $16.86 | $17.12 | $16.80 | $16.93 | $16.89 | 3,433 |
| 2022-08-18 | $17.25 | $17.29 | $16.86 | $17.05 | $17.01 | 6,096 |
| 2022-08-17 | $17.31 | $17.31 | $17.00 | $17.21 | $17.16 | 9,064 |
| 2022-08-16 | $17.02 | $17.45 | $17.02 | $17.20 | $17.15 | 12,363 |
| 2022-08-15 | $16.65 | $17.25 | $16.65 | $16.96 | $16.91 | 2,477 |
| 2022-08-12 | $17.33 | $17.34 | $16.94 | $16.95 | $16.91 | 10,624 |
| 2022-08-11 | $17.30 | $17.35 | $16.92 | $17.06 | $17.02 | 8,980 |
| 2022-08-10 | $16.90 | $17.40 | $16.88 | $17.40 | $17.35 | 13,484 |
| 2022-08-09 | $16.57 | $16.57 | $16.20 | $16.43 | $16.39 | 7,572 |
| 2022-08-08 | $16.50 | $16.75 | $16.21 | $16.49 | $16.45 | 16,521 |
| 2022-08-05 | $16.91 | $16.93 | $16.60 | $16.90 | $16.86 | 13,567 |
| 2022-08-04 | $16.65 | $17.00 | $16.64 | $16.64 | $16.60 | 8,135 |
| 2022-08-03 | $16.55 | $17.05 | $16.32 | $16.97 | $16.93 | 13,333 |
| 2022-08-02 | $17.09 | $17.09 | $16.18 | $16.18 | $16.14 | 9,010 |
| 2022-08-01 | $16.99 | $17.10 | $16.99 | $17.10 | $17.06 | 2,292 |
| 2022-07-29 | $16.77 | $17.36 | $16.65 | $16.79 | $16.75 | 6,855 |
| 2022-07-28 | $16.40 | $16.99 | $16.40 | $16.95 | $16.91 | 10,284 |
| 2022-07-27 | $16.56 | $16.56 | $16.00 | $16.30 | $16.22 | 4,622 |
| 2022-07-26 | $16.50 | $16.61 | $16.21 | $16.27 | $16.19 | 11,989 |
| 2022-07-25 | $16.05 | $16.38 | $16.00 | $16.23 | $16.15 | 3,732 |
| 2022-07-22 | $16.50 | $16.50 | $16.44 | $16.50 | $16.41 | 1,521 |
| 2022-07-21 | $15.79 | $16.45 | $15.79 | $16.34 | $16.26 | 9,763 |
| 2022-07-20 | $15.75 | $16.04 | $15.55 | $16.00 | $15.92 | 12,545 |
| 2022-07-19 | $15.57 | $15.85 | $15.09 | $15.58 | $15.50 | 8,164 |
| 2022-07-18 | $15.95 | $15.95 | $15.10 | $15.10 | $15.02 | 2,142 |
| 2022-07-15 | $14.80 | $15.62 | $14.80 | $15.62 | $15.54 | 4,048 |
| 2022-07-14 | $14.97 | $14.97 | $14.40 | $14.75 | $14.67 | 7,376 |
| 2022-07-13 | $14.95 | $15.01 | $14.57 | $14.97 | $14.89 | 7,678 |
| 2022-07-12 | $14.85 | $15.38 | $14.79 | $15.01 | $14.93 | 23,022 |
| 2022-07-11 | $15.00 | $15.00 | $14.54 | $14.86 | $14.78 | 23,681 |
| 2022-07-08 | $14.77 | $14.87 | $14.68 | $14.71 | $14.63 | 5,259 |
| 2022-07-07 | $14.70 | $14.93 | $14.70 | $14.90 | $14.82 | 5,272 |
| 2022-07-06 | $14.81 | $14.81 | $14.70 | $14.70 | $14.62 | 8,455 |
| 2022-07-05 | $14.01 | $14.78 | $14.01 | $14.75 | $14.67 | 4,483 |
| 2022-07-01 | $14.75 | $14.80 | $14.75 | $14.75 | $14.67 | 711 |
| 2022-06-30 | $14.50 | $14.81 | $14.49 | $14.81 | $14.73 | 4,403 |
| 2022-06-29 | $14.56 | $14.67 | $14.40 | $14.52 | $14.44 | 11,389 |
| 2022-06-28 | $14.54 | $14.82 | $14.42 | $14.59 | $14.47 | 12,760 |
| 2022-06-27 | $14.75 | $14.75 | $14.55 | $14.59 | $14.47 | 8,591 |
| 2022-06-24 | $14.75 | $14.92 | $14.61 | $14.71 | $14.59 | 25,457 |
| 2022-06-23 | $14.32 | $14.72 | $14.32 | $14.54 | $14.42 | 8,935 |
| 2022-06-22 | $13.82 | $14.62 | $13.82 | $14.62 | $14.50 | 7,634 |
| 2022-06-21 | $15.00 | $15.00 | $14.50 | $14.87 | $14.75 | 16,956 |
| 2022-06-17 | $14.00 | $15.00 | $14.00 | $14.92 | $14.80 | 18,469 |
| 2022-06-16 | $14.66 | $14.67 | $14.31 | $14.67 | $14.55 | 14,436 |
| 2022-06-15 | $15.00 | $15.17 | $14.51 | $14.84 | $14.72 | 22,990 |
| 2022-06-14 | $14.43 | $15.25 | $14.43 | $15.00 | $14.88 | 24,191 |
| 2022-06-13 | $15.54 | $15.80 | $15.01 | $15.17 | $15.05 | 16,376 |
| 2022-06-10 | $16.20 | $16.20 | $15.37 | $16.12 | $15.99 | 7,200 |
| 2022-06-09 | $16.58 | $16.58 | $16.30 | $16.48 | $16.35 | 24,189 |
| 2022-06-08 | $16.97 | $17.09 | $16.59 | $16.65 | $16.51 | 6,385 |
| 2022-06-07 | $17.01 | $17.07 | $16.81 | $16.95 | $16.81 | 16,125 |
| 2022-06-06 | $18.44 | $18.44 | $17.00 | $17.08 | $16.94 | 19,649 |
| 2022-06-03 | $17.10 | $17.44 | $17.01 | $17.38 | $17.24 | 21,116 |
| 2022-06-02 | $17.36 | $17.44 | $17.04 | $17.26 | $17.12 | 9,262 |
| 2022-06-01 | $17.44 | $17.74 | $17.10 | $17.46 | $17.32 | 4,542 |
| 2022-05-31 | $17.42 | $17.52 | $17.01 | $17.52 | $17.38 | 15,237 |
| 2022-05-27 | $17.36 | $17.36 | $17.05 | $17.33 | $17.19 | 1,597 |
| 2022-05-26 | $17.01 | $17.23 | $16.95 | $17.01 | $16.87 | 7,816 |
| 2022-05-25 | $17.01 | $17.21 | $17.01 | $17.21 | $17.07 | 2,967 |
| 2022-05-24 | $17.23 | $17.23 | $16.91 | $17.18 | $17.04 | 15,640 |
| 2022-05-23 | $17.33 | $17.43 | $17.33 | $17.35 | $17.21 | 3,192 |
| 2022-05-20 | $17.35 | $17.79 | $17.11 | $17.70 | $17.55 | 6,027 |
| 2022-05-19 | $17.11 | $17.63 | $17.11 | $17.13 | $16.99 | 4,199 |
| 2022-05-18 | $17.05 | $17.08 | $16.95 | $17.08 | $16.94 | 11,634 |
| 2022-05-17 | $17.30 | $17.45 | $16.95 | $17.30 | $17.16 | 11,757 |
| 2022-05-16 | $17.25 | $17.27 | $17.01 | $17.08 | $16.94 | 12,745 |
| 2022-05-13 | $16.72 | $17.25 | $16.72 | $17.25 | $17.11 | 12,803 |
| 2022-05-12 | $16.66 | $16.66 | $16.32 | $16.51 | $16.38 | 22,245 |
| 2022-05-11 | $17.40 | $17.63 | $16.50 | $16.58 | $16.45 | 67,555 |
| 2022-05-10 | $16.53 | $17.52 | $16.53 | $17.30 | $17.16 | 16,038 |
| 2022-05-09 | $18.04 | $18.05 | $17.25 | $17.47 | $17.33 | 16,474 |
| 2022-05-06 | $18.15 | $18.26 | $18.04 | $18.26 | $18.11 | 6,685 |
| 2022-05-05 | $18.59 | $18.59 | $17.87 | $18.13 | $17.98 | 12,294 |
| 2022-05-04 | $17.09 | $18.82 | $16.99 | $18.81 | $18.66 | 50,853 |
| 2022-05-03 | $19.16 | $19.16 | $17.90 | $18.43 | $18.28 | 30,138 |
| 2022-05-02 | $19.26 | $19.32 | $17.62 | $17.90 | $17.75 | 55,804 |
| 2022-04-29 | $19.58 | $19.58 | $19.30 | $19.40 | $19.24 | 14,849 |
| 2022-04-28 | $19.34 | $19.54 | $19.34 | $19.52 | $19.36 | 4,319 |
| 2022-04-27 | $19.28 | $19.49 | $19.21 | $19.45 | $19.25 | 3,863 |
| 2022-04-26 | $19.56 | $19.56 | $19.30 | $19.30 | $19.10 | 7,231 |
| 2022-04-25 | $19.54 | $19.81 | $18.01 | $19.65 | $19.45 | 24,151 |
| 2022-04-22 | $19.72 | $19.72 | $19.49 | $19.54 | $19.34 | 4,260 |
| 2022-04-21 | $18.51 | $20.00 | $18.51 | $19.64 | $19.44 | 9,948 |
| 2022-04-20 | $18.80 | $19.98 | $18.80 | $19.94 | $19.74 | 10,767 |
| 2022-04-19 | $19.66 | $19.90 | $19.66 | $19.88 | $19.67 | 23,681 |
| 2022-04-18 | $19.66 | $19.70 | $19.46 | $19.56 | $19.36 | 22,398 |
| 2022-04-14 | $19.65 | $19.75 | $19.64 | $19.75 | $19.55 | 10,094 |
| 2022-04-13 | $20.65 | $20.65 | $19.54 | $19.68 | $19.48 | 62,324 |
| 2022-04-12 | $20.05 | $20.35 | $19.75 | $20.25 | $20.04 | 12,695 |
| 2022-04-11 | $19.57 | $20.74 | $19.57 | $19.94 | $19.73 | 29,156 |
| 2022-04-08 | $20.49 | $20.61 | $20.23 | $20.43 | $20.22 | 22,108 |
| 2022-04-07 | $20.52 | $20.76 | $20.49 | $20.49 | $20.28 | 18,284 |
| 2022-04-06 | $20.43 | $21.01 | $20.25 | $21.01 | $20.79 | 11,861 |
| 2022-04-05 | $22.17 | $22.17 | $20.72 | $20.74 | $20.53 | 15,150 |
| 2022-04-04 | $20.98 | $20.98 | $20.50 | $20.81 | $20.60 | 6,288 |
| 2022-04-01 | $20.97 | $21.01 | $20.45 | $20.45 | $20.24 | 14,154 |
| 2022-03-31 | $21.25 | $21.35 | $20.95 | $20.97 | $20.75 | 6,335 |
| 2022-03-30 | $21.17 | $21.50 | $21.08 | $21.17 | $20.95 | 15,341 |
| 2022-03-29 | $21.00 | $21.29 | $20.92 | $21.24 | $20.98 | 4,761 |
| 2022-03-28 | $22.50 | $22.50 | $20.92 | $21.16 | $20.90 | 10,406 |
| 2022-03-25 | $21.58 | $21.76 | $21.30 | $21.56 | $21.29 | 5,424 |
| 2022-03-24 | $21.38 | $21.97 | $21.38 | $21.61 | $21.34 | 4,381 |
| 2022-03-23 | $22.15 | $22.15 | $21.41 | $21.53 | $21.26 | 4,518 |
| 2022-03-22 | $21.59 | $21.65 | $21.40 | $21.56 | $21.29 | 20,403 |
| 2022-03-21 | $21.69 | $22.00 | $21.01 | $21.88 | $21.61 | 21,353 |
| 2022-03-18 | $22.70 | $22.70 | $21.41 | $21.88 | $21.61 | 21,353 |
| 2022-03-17 | $21.50 | $21.50 | $21.11 | $21.45 | $21.19 | 19,744 |
| 2022-03-16 | $21.06 | $21.59 | $21.06 | $21.51 | $21.24 | 18,495 |
| 2022-03-15 | $21.10 | $21.69 | $20.86 | $21.04 | $20.78 | 38,340 |
| 2022-03-14 | $20.54 | $20.78 | $20.00 | $20.65 | $20.39 | 22,492 |
| 2022-03-11 | $20.35 | $20.51 | $20.17 | $20.30 | $20.05 | 8,869 |
| 2022-03-10 | $20.13 | $20.13 | $19.63 | $19.95 | $19.70 | 22,571 |
| 2022-03-09 | $19.75 | $19.96 | $19.69 | $19.89 | $19.65 | 14,965 |
| 2022-03-08 | $18.56 | $19.11 | $18.56 | $19.00 | $18.77 | 47,074 |
| 2022-03-07 | $18.80 | $18.83 | $18.50 | $18.56 | $18.33 | 7,702 |
| 2022-03-04 | $18.89 | $18.92 | $18.70 | $18.90 | $18.67 | 7,435 |
| 2022-03-03 | $19.23 | $19.24 | $18.90 | $19.24 | $19.00 | 9,459 |
| 2022-03-02 | $18.88 | $19.10 | $18.65 | $19.10 | $18.86 | 12,731 |
| 2022-03-01 | $18.87 | $18.89 | $18.58 | $18.72 | $18.49 | 4,414 |
| 2022-02-28 | $18.18 | $18.63 | $18.18 | $18.52 | $18.29 | 6,808 |
| 2022-02-25 | $18.50 | $18.73 | $18.24 | $18.55 | $18.32 | 19,883 |
| 2022-02-24 | $18.50 | $18.67 | $17.87 | $18.48 | $18.21 | 13,203 |
| 2022-02-23 | $18.78 | $19.09 | $18.60 | $18.62 | $18.35 | 7,471 |
| 2022-02-22 | $18.59 | $19.00 | $18.43 | $18.44 | $18.17 | 6,541 |
| 2022-02-18 | $19.27 | $19.27 | $18.54 | $18.70 | $18.43 | 8,749 |
| 2022-02-17 | $19.25 | $19.25 | $18.70 | $18.72 | $18.44 | 7,768 |
| 2022-02-16 | $18.80 | $19.10 | $18.80 | $19.01 | $18.73 | 25,799 |
| 2022-02-15 | $18.81 | $18.81 | $18.60 | $18.60 | $18.33 | 7,116 |
| 2022-02-14 | $18.93 | $19.19 | $18.66 | $18.66 | $18.39 | 18,693 |
| 2022-02-11 | $19.43 | $19.43 | $18.85 | $19.00 | $18.72 | 8,392 |
| 2022-02-10 | $19.04 | $19.81 | $19.04 | $19.42 | $19.14 | 59,022 |
| 2022-02-09 | $18.50 | $19.51 | $18.43 | $19.00 | $18.72 | 24,992 |
| 2022-02-08 | $17.74 | $18.21 | $17.74 | $18.14 | $17.87 | 3,864 |
| 2022-02-07 | $18.92 | $18.92 | $17.90 | $17.90 | $17.64 | 8,072 |
| 2022-02-04 | $17.69 | $17.90 | $17.50 | $17.90 | $17.64 | 52,976 |
| 2022-02-03 | $17.94 | $17.94 | $17.59 | $17.70 | $17.44 | 19,386 |
| 2022-02-02 | $17.75 | $17.75 | $17.60 | $17.75 | $17.49 | 2,260 |
| 2022-02-01 | $17.59 | $17.69 | $17.47 | $17.60 | $17.34 | 3,846 |
| 2022-01-31 | $17.24 | $17.70 | $17.20 | $17.50 | $17.24 | 24,963 |
| 2022-01-28 | $17.19 | $17.30 | $16.85 | $17.11 | $16.86 | 14,631 |
| 2022-01-27 | $16.80 | $17.19 | $16.80 | $17.19 | $16.90 | 5,785 |
| 2022-01-26 | $16.96 | $17.44 | $16.88 | $16.92 | $16.63 | 8,347 |
| 2022-01-25 | $16.11 | $16.96 | $16.11 | $16.92 | $16.63 | 9,616 |
| 2022-01-24 | $16.10 | $17.08 | $16.10 | $16.90 | $16.61 | 18,893 |
| 2022-01-21 | $18.00 | $18.00 | $17.00 | $17.26 | $16.97 | 14,565 |
| 2022-01-20 | $18.43 | $18.50 | $18.00 | $18.00 | $17.69 | 10,415 |
| 2022-01-19 | $18.78 | $18.78 | $18.25 | $18.44 | $18.13 | 17,094 |
| 2022-01-18 | $17.54 | $19.58 | $17.54 | $18.44 | $18.13 | 17,094 |
| 2022-01-14 | $18.11 | $18.25 | $17.70 | $18.25 | $17.94 | 5,706 |
| 2022-01-13 | $19.41 | $19.41 | $18.05 | $18.05 | $17.74 | 10,763 |
| 2022-01-12 | $18.14 | $18.15 | $17.87 | $17.95 | $17.64 | 7,484 |
| 2022-01-11 | $17.58 | $18.56 | $17.58 | $18.14 | $17.83 | 13,634 |
| 2022-01-10 | $18.40 | $18.44 | $17.62 | $18.01 | $17.70 | 28,329 |
| 2022-01-07 | $17.66 | $17.84 | $17.14 | $17.84 | $17.54 | 6,598 |
| 2022-01-06 | $17.15 | $17.76 | $17.15 | $17.76 | $17.46 | 9,721 |
| 2022-01-05 | $17.81 | $18.06 | $17.47 | $17.57 | $17.27 | 20,921 |
| 2022-01-04 | $17.96 | $18.97 | $17.56 | $17.91 | $17.60 | 22,783 |
| 2022-01-03 | $19.47 | $19.47 | $17.14 | $18.22 | $17.91 | 3,919 |
| 2021-12-31 | $18.24 | $18.25 | $17.31 | $17.80 | $17.50 | 12,887 |
| 2021-12-30 | $17.49 | $17.59 | $17.29 | $17.59 | $17.29 | 11,033 |
| 2021-12-29 | $17.37 | $17.90 | $17.28 | $17.72 | $17.38 | 10,638 |
| 2021-12-28 | $18.00 | $18.00 | $17.50 | $17.98 | $17.63 | 5,202 |
| 2021-12-27 | $17.95 | $19.00 | $17.50 | $18.00 | $17.65 | 4,322 |
| 2021-12-23 | $17.50 | $17.50 | $17.04 | $17.29 | $16.96 | 5,957 |
| 2021-12-22 | $16.94 | $17.29 | $16.86 | $17.29 | $16.96 | 23,031 |
| 2021-12-21 | $17.00 | $17.06 | $16.85 | $16.97 | $16.64 | 29,645 |
| 2021-12-20 | $17.43 | $17.43 | $16.63 | $17.00 | $16.67 | 16,950 |
| 2021-12-17 | $16.77 | $16.85 | $16.50 | $16.80 | $16.47 | 15,246 |
| 2021-12-16 | $17.27 | $17.27 | $16.74 | $17.00 | $16.67 | 23,816 |
| 2021-12-15 | $16.88 | $17.05 | $16.50 | $17.05 | $16.72 | 34,794 |
| 2021-12-14 | $17.05 | $17.05 | $17.00 | $17.00 | $16.67 | 6,860 |
| 2021-12-13 | $17.00 | $17.05 | $16.95 | $17.05 | $16.72 | 19,404 |
| 2021-12-10 | $17.00 | $17.05 | $16.91 | $16.96 | $16.64 | 21,120 |
| 2021-12-09 | $16.55 | $17.09 | $16.47 | $16.88 | $16.55 | 44,006 |
| 2021-12-08 | $16.50 | $16.59 | $16.35 | $16.43 | $16.11 | 2,834 |
| 2021-12-07 | $16.98 | $17.09 | $16.60 | $16.69 | $16.37 | 9,580 |
| 2021-12-06 | $16.94 | $17.22 | $16.90 | $17.02 | $16.69 | 11,809 |
| 2021-12-03 | $16.82 | $16.82 | $16.58 | $16.63 | $16.31 | 1,978 |
| 2021-12-02 | $16.57 | $16.90 | $16.56 | $16.90 | $16.57 | 3,630 |
| 2021-12-01 | $16.93 | $17.00 | $16.41 | $16.52 | $16.20 | 9,468 |
| 2021-11-30 | $17.08 | $17.09 | $16.54 | $16.89 | $16.56 | 41,904 |
| 2021-11-29 | $17.25 | $17.26 | $17.00 | $17.25 | $16.92 | 12,717 |
| 2021-11-26 | $17.40 | $17.40 | $17.15 | $17.35 | $16.97 | 4,417 |
| 2021-11-24 | $17.14 | $17.43 | $17.03 | $17.40 | $17.02 | 5,348 |
| 2021-11-23 | $17.85 | $17.85 | $16.97 | $17.31 | $16.93 | 15,046 |
| 2021-11-22 | $17.42 | $17.70 | $17.25 | $17.62 | $17.24 | 7,558 |
| 2021-11-19 | $17.74 | $17.77 | $17.35 | $17.37 | $16.99 | 4,345 |
| 2021-11-18 | $17.85 | $17.85 | $17.49 | $17.65 | $17.27 | 7,134 |
| 2021-11-17 | $17.64 | $17.85 | $17.39 | $17.55 | $17.17 | 5,500 |
| 2021-11-16 | $17.73 | $18.01 | $17.63 | $17.85 | $17.46 | 9,058 |
| 2021-11-15 | $17.94 | $17.94 | $17.50 | $17.87 | $17.48 | 7,089 |
| 2021-11-12 | $17.65 | $17.91 | $17.21 | $17.60 | $17.22 | 11,125 |
| 2021-11-11 | $17.16 | $17.42 | $17.04 | $17.34 | $16.96 | 27,475 |
| 2021-11-10 | $16.79 | $17.26 | $16.79 | $17.05 | $16.68 | 17,271 |
| 2021-11-09 | $16.44 | $16.74 | $16.44 | $16.54 | $16.18 | 6,330 |
| 2021-11-08 | $16.80 | $16.80 | $16.35 | $16.53 | $16.17 | 6,237 |
| 2021-11-05 | $16.99 | $17.00 | $16.87 | $17.00 | $16.63 | 9,389 |
| 2021-11-04 | $16.07 | $17.00 | $16.07 | $16.83 | $16.46 | 6,587 |
| 2021-11-03 | $17.61 | $17.61 | $16.95 | $17.08 | $16.71 | 4,153 |
| 2021-11-02 | $17.22 | $17.59 | $17.22 | $17.27 | $16.89 | 6,178 |
| 2021-11-01 | $16.93 | $17.68 | $16.89 | $17.17 | $16.80 | 10,259 |
| 2021-10-29 | $16.87 | $16.98 | $16.79 | $16.98 | $16.61 | 11,895 |
| 2021-10-28 | $16.58 | $16.90 | $16.55 | $16.89 | $16.52 | 5,299 |
| 2021-10-27 | $16.50 | $16.74 | $16.50 | $16.74 | $16.34 | 7,626 |
| 2021-10-26 | $16.81 | $16.82 | $16.40 | $16.49 | $16.09 | 7,024 |
| 2021-10-25 | $16.30 | $16.76 | $16.30 | $16.75 | $16.35 | 5,028 |
| 2021-10-22 | $16.34 | $16.47 | $16.34 | $16.35 | $15.96 | 1,435 |
| 2021-10-21 | $16.25 | $16.47 | $16.25 | $16.28 | $15.89 | 8,355 |
| 2021-10-20 | $16.30 | $16.32 | $16.19 | $16.30 | $15.91 | 31,463 |
| 2021-10-19 | $16.14 | $16.25 | $16.14 | $16.23 | $15.83 | 13,218 |
| 2021-10-18 | $16.25 | $16.25 | $16.13 | $16.20 | $15.81 | 10,046 |
| 2021-10-15 | $16.23 | $16.43 | $16.10 | $16.11 | $15.72 | 18,728 |
| 2021-10-14 | $16.25 | $16.28 | $16.12 | $16.23 | $15.84 | 8,737 |
| 2021-10-13 | $16.00 | $16.26 | $15.97 | $16.23 | $15.84 | 17,734 |
| 2021-10-12 | $16.00 | $16.00 | $15.90 | $16.00 | $15.61 | 4,276 |
| 2021-10-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.51 | 300 |
| 2021-10-08 | $16.02 | $16.02 | $15.71 | $15.90 | $15.51 | 28,625 |
| 2021-10-07 | $16.30 | $16.30 | $15.71 | $15.95 | $15.56 | 24,011 |
| 2021-10-06 | $16.10 | $16.19 | $15.62 | $15.62 | $15.24 | 20,773 |
| 2021-10-05 | $15.89 | $16.10 | $15.84 | $16.10 | $15.71 | 18,076 |
| 2021-10-04 | $15.87 | $15.97 | $15.82 | $15.89 | $15.51 | 12,141 |
| 2021-10-01 | $15.85 | $15.88 | $15.64 | $15.87 | $15.49 | 6,299 |
| 2021-09-30 | $15.50 | $15.84 | $15.42 | $15.80 | $15.42 | 4,787 |
| 2021-09-29 | $15.38 | $15.51 | $15.35 | $15.47 | $15.09 | 2,434 |
| 2021-09-28 | $15.45 | $15.52 | $15.35 | $15.46 | $15.09 | 21,367 |
| 2021-09-27 | $15.30 | $15.45 | $15.30 | $15.45 | $15.04 | 1,566 |
| 2021-09-24 | $15.15 | $15.41 | $15.15 | $15.34 | $14.93 | 3,561 |
| 2021-09-23 | $15.38 | $15.39 | $15.38 | $15.39 | $14.97 | 595 |
| 2021-09-22 | $15.46 | $15.50 | $15.35 | $15.39 | $14.98 | 2,887 |
| 2021-09-21 | $14.90 | $15.29 | $14.90 | $15.29 | $14.88 | 4,751 |
| 2021-09-20 | $15.23 | $15.23 | $14.63 | $14.81 | $14.41 | 6,855 |
| 2021-09-17 | $15.23 | $15.78 | $15.22 | $15.42 | $15.01 | 3,166 |
| 2021-09-16 | $15.08 | $15.59 | $15.08 | $15.34 | $14.93 | 2,301 |
| 2021-09-15 | $15.08 | $15.14 | $14.86 | $15.10 | $14.70 | 10,339 |
| 2021-09-14 | $15.53 | $15.53 | $15.16 | $15.25 | $14.84 | 1,403 |
| 2021-09-13 | $15.00 | $15.64 | $14.48 | $15.64 | $15.22 | 39,383 |
| 2021-09-10 | $15.80 | $15.80 | $15.66 | $15.72 | $15.30 | 2,790 |
| 2021-09-09 | $15.62 | $15.69 | $15.53 | $15.69 | $15.27 | 1,335 |
| 2021-09-08 | $15.46 | $15.70 | $15.46 | $15.58 | $15.16 | 3,921 |
| 2021-09-07 | $16.12 | $16.12 | $15.54 | $15.62 | $15.21 | 4,792 |
| 2021-09-03 | $15.88 | $15.96 | $15.77 | $15.85 | $15.43 | 7,412 |
| 2021-09-02 | $15.76 | $16.03 | $15.76 | $15.83 | $15.41 | 3,266 |
| 2021-09-01 | $15.95 | $15.95 | $15.48 | $15.61 | $15.19 | 3,765 |
| 2021-08-31 | $15.95 | $16.08 | $15.85 | $15.85 | $15.42 | 8,821 |
| 2021-08-30 | $15.50 | $16.10 | $15.38 | $16.10 | $15.67 | 19,270 |
| 2021-08-27 | $15.24 | $15.59 | $15.24 | $15.59 | $15.14 | 18,591 |
| 2021-08-26 | $15.22 | $15.22 | $14.99 | $15.10 | $14.66 | 9,254 |
| 2021-08-25 | $15.33 | $15.50 | $15.30 | $15.34 | $14.89 | 18,950 |
| 2021-08-24 | $15.57 | $15.57 | $15.25 | $15.40 | $14.95 | 27,093 |
| 2021-08-23 | $15.27 | $15.54 | $15.09 | $15.54 | $15.09 | 5,637 |
| 2021-08-20 | $15.50 | $15.50 | $15.02 | $15.24 | $14.79 | 4,826 |
| 2021-08-19 | $14.38 | $15.24 | $14.07 | $15.24 | $14.79 | 4,263 |
| 2021-08-18 | $15.00 | $15.00 | $14.87 | $14.96 | $14.52 | 8,950 |
| 2021-08-17 | $15.25 | $15.41 | $14.88 | $15.02 | $14.58 | 9,982 |
| 2021-08-16 | $15.50 | $15.79 | $15.27 | $15.27 | $14.82 | 9,874 |
| 2021-08-13 | $15.31 | $15.33 | $15.16 | $15.33 | $14.88 | 15,049 |
| 2021-08-12 | $15.28 | $15.38 | $15.16 | $15.34 | $14.89 | 15,744 |
| 2021-08-11 | $14.87 | $15.25 | $14.87 | $15.21 | $14.77 | 18,493 |
| 2021-08-10 | $14.45 | $15.01 | $14.45 | $14.85 | $14.42 | 6,853 |
| 2021-08-09 | $14.08 | $14.30 | $13.68 | $14.30 | $13.88 | 25,096 |
| 2021-08-06 | $14.20 | $14.20 | $14.06 | $14.06 | $13.65 | 9,914 |
| 2021-08-05 | $14.23 | $14.27 | $14.19 | $14.25 | $13.83 | 2,840 |
| 2021-08-04 | $14.15 | $14.25 | $14.15 | $14.22 | $13.80 | 12,626 |
| 2021-08-03 | $14.50 | $14.50 | $14.20 | $14.20 | $13.78 | 15,833 |
| 2021-08-02 | $15.35 | $15.35 | $14.00 | $15.00 | $14.56 | 17,438 |
| 2021-07-30 | $13.88 | $14.12 | $13.88 | $14.01 | $13.60 | 22,879 |
| 2021-07-29 | $13.60 | $13.85 | $13.49 | $13.85 | $13.44 | 17,909 |
| 2021-07-28 | $13.45 | $13.45 | $13.32 | $13.40 | $12.97 | 3,001 |
| 2021-07-27 | $13.32 | $13.40 | $13.24 | $13.33 | $12.90 | 12,689 |
| 2021-07-26 | $13.20 | $13.50 | $13.20 | $13.34 | $12.91 | 26,434 |
| 2021-07-23 | $13.28 | $13.31 | $13.23 | $13.27 | $12.84 | 8,010 |
| 2021-07-22 | $13.34 | $13.34 | $13.20 | $13.20 | $12.78 | 1,364 |
| 2021-07-21 | $13.50 | $13.54 | $13.46 | $13.48 | $13.05 | 9,233 |
| 2021-07-20 | $13.17 | $13.47 | $13.17 | $13.36 | $12.93 | 12,279 |
| 2021-07-19 | $13.33 | $13.33 | $13.08 | $13.13 | $12.71 | 4,190 |
| 2021-07-16 | $13.40 | $13.52 | $13.25 | $13.33 | $12.90 | 19,787 |
| 2021-07-15 | $13.33 | $13.46 | $13.16 | $13.40 | $12.97 | 8,978 |
| 2021-07-14 | $13.25 | $13.37 | $13.24 | $13.37 | $12.94 | 3,318 |
| 2021-07-13 | $13.40 | $13.40 | $13.00 | $13.19 | $12.76 | 26,189 |
| 2021-07-12 | $13.30 | $13.59 | $13.30 | $13.35 | $12.92 | 26,030 |
| 2021-07-09 | $13.27 | $13.35 | $13.27 | $13.35 | $12.92 | 2,758 |
| 2021-07-08 | $13.10 | $13.30 | $13.10 | $13.19 | $12.77 | 1,280 |
| 2021-07-07 | $13.37 | $13.42 | $13.25 | $13.42 | $12.99 | 8,624 |
| 2021-07-06 | $13.79 | $13.79 | $13.24 | $13.25 | $12.82 | 6,712 |
| 2021-07-02 | $13.22 | $13.38 | $13.20 | $13.34 | $12.91 | 25,660 |
| 2021-07-01 | $13.00 | $13.50 | $13.00 | $13.28 | $12.85 | 5,983 |
| 2021-06-30 | $13.24 | $13.30 | $13.10 | $13.22 | $12.79 | 15,526 |
| 2021-06-29 | $13.15 | $13.25 | $13.10 | $13.18 | $12.76 | 5,512 |
| 2021-06-28 | $13.19 | $13.30 | $13.13 | $13.15 | $12.69 | 44,692 |
| 2021-06-25 | $13.31 | $13.31 | $13.03 | $13.15 | $12.68 | 12,759 |
| 2021-06-24 | $13.25 | $13.30 | $13.00 | $13.03 | $12.57 | 19,831 |
| 2021-06-23 | $13.45 | $13.48 | $13.16 | $13.20 | $12.73 | 20,005 |
| 2021-06-22 | $13.00 | $13.36 | $12.79 | $13.24 | $12.77 | 60,775 |
| 2021-06-21 | $13.03 | $13.03 | $12.15 | $12.90 | $12.45 | 28,261 |
| 2021-06-18 | $12.73 | $12.83 | $12.73 | $12.76 | $12.31 | 27,464 |
| 2021-06-17 | $12.70 | $12.78 | $12.60 | $12.74 | $12.29 | 13,695 |
| 2021-06-16 | $12.80 | $12.91 | $12.80 | $12.80 | $12.35 | 17,176 |
| 2021-06-15 | $12.78 | $12.89 | $12.78 | $12.85 | $12.40 | 13,602 |
| 2021-06-14 | $12.90 | $12.90 | $12.80 | $12.83 | $12.38 | 8,422 |
| 2021-06-11 | $12.70 | $12.86 | $12.63 | $12.80 | $12.35 | 16,308 |
| 2021-06-10 | $12.86 | $12.86 | $12.50 | $12.68 | $12.23 | 23,276 |
| 2021-06-09 | $13.72 | $13.72 | $12.75 | $12.75 | $12.30 | 28,259 |
| 2021-06-08 | $12.83 | $12.95 | $12.80 | $12.83 | $12.38 | 19,482 |
| 2021-06-07 | $12.66 | $12.84 | $12.54 | $12.75 | $12.30 | 25,590 |
| 2021-06-04 | $12.64 | $12.75 | $12.64 | $12.73 | $12.29 | 10,065 |
| 2021-06-03 | $12.83 | $12.86 | $12.60 | $12.64 | $12.19 | 7,509 |
| 2021-06-02 | $12.57 | $12.70 | $12.55 | $12.70 | $12.25 | 17,523 |
| 2021-06-01 | $12.65 | $12.80 | $12.54 | $12.61 | $12.16 | 23,236 |
| 2021-05-28 | $12.46 | $12.60 | $12.46 | $12.60 | $12.16 | 10,719 |
| 2021-05-27 | $13.27 | $13.27 | $12.33 | $12.55 | $12.07 | 15,036 |
| 2021-05-26 | $12.34 | $12.54 | $12.31 | $12.50 | $12.02 | 24,205 |
| 2021-05-25 | $12.26 | $12.50 | $12.12 | $12.33 | $11.86 | 69,185 |
| 2021-05-24 | $13.60 | $13.85 | $12.40 | $12.80 | $12.31 | 55,325 |
| 2021-05-21 | $12.03 | $12.10 | $11.87 | $12.10 | $11.64 | 47,078 |
| 2021-05-20 | $12.22 | $12.22 | $11.79 | $11.90 | $11.44 | 41,089 |
| 2021-05-19 | $11.77 | $11.85 | $11.73 | $11.76 | $11.30 | 16,795 |
| 2021-05-18 | $11.89 | $11.91 | $11.80 | $11.80 | $11.35 | 52,080 |
| 2021-05-17 | $11.66 | $11.82 | $11.66 | $11.82 | $11.37 | 18,873 |
| 2021-05-14 | $11.65 | $11.66 | $11.59 | $11.66 | $11.21 | 18,251 |
| 2021-05-13 | $11.55 | $11.60 | $11.54 | $11.59 | $11.14 | 14,851 |
| 2021-05-12 | $12.00 | $12.00 | $11.46 | $11.48 | $11.04 | 28,197 |
| 2021-05-11 | $11.72 | $11.72 | $11.56 | $11.66 | $11.21 | 17,617 |
| 2021-05-10 | $11.71 | $11.76 | $11.60 | $11.60 | $11.15 | 20,604 |
| 2021-05-07 | $11.55 | $11.64 | $11.48 | $11.55 | $11.11 | 15,828 |
| 2021-05-06 | $11.48 | $11.67 | $11.48 | $11.60 | $11.15 | 26,451 |
| 2021-05-05 | $11.73 | $11.83 | $11.48 | $11.48 | $11.03 | 66,128 |
| 2021-05-04 | $11.18 | $11.66 | $11.18 | $11.59 | $11.15 | 191,377 |
| 2021-05-03 | $11.20 | $11.26 | $11.14 | $11.21 | $10.78 | 8,797 |
| 2021-04-30 | $11.10 | $11.10 | $11.08 | $11.08 | $10.65 | 2,818 |
| 2021-04-29 | $11.07 | $11.15 | $11.06 | $11.10 | $10.67 | 15,386 |
| 2021-04-28 | $11.20 | $11.21 | $11.12 | $11.12 | $10.65 | 15,560 |
| 2021-04-27 | $11.35 | $11.40 | $11.19 | $11.23 | $10.76 | 27,396 |
| 2021-04-26 | $11.25 | $11.27 | $11.17 | $11.27 | $10.80 | 6,439 |
| 2021-04-23 | $11.00 | $11.15 | $10.99 | $11.15 | $10.68 | 11,417 |
| 2021-04-22 | $11.05 | $11.05 | $10.84 | $11.00 | $10.54 | 22,388 |
| 2021-04-21 | $11.05 | $11.10 | $11.01 | $11.01 | $10.55 | 2,145 |
| 2021-04-20 | $11.07 | $11.09 | $10.99 | $11.09 | $10.62 | 13,406 |
| 2021-04-19 | $11.05 | $11.07 | $11.05 | $11.07 | $10.60 | 1,786 |
| 2021-04-16 | $11.03 | $11.10 | $11.02 | $11.10 | $10.63 | 1,321 |
| 2021-04-15 | $10.96 | $10.99 | $10.95 | $10.98 | $10.52 | 6,121 |
| 2021-04-14 | $10.99 | $10.99 | $10.95 | $10.95 | $10.49 | 6,491 |
| 2021-04-13 | $10.97 | $11.02 | $10.96 | $10.97 | $10.51 | 5,238 |
| 2021-04-12 | $11.00 | $11.04 | $10.91 | $10.96 | $10.50 | 17,239 |
| 2021-04-09 | $11.08 | $11.08 | $10.92 | $11.08 | $10.61 | 23,131 |
| 2021-04-08 | $11.07 | $11.11 | $11.05 | $11.11 | $10.64 | 22,938 |
| 2021-04-07 | $11.03 | $11.07 | $11.03 | $11.07 | $10.61 | 21,914 |
| 2021-04-06 | $11.09 | $11.10 | $11.01 | $11.03 | $10.57 | 17,826 |
| 2021-04-05 | $11.00 | $11.11 | $11.00 | $11.08 | $10.61 | 25,423 |
| 2021-04-01 | $10.85 | $11.00 | $10.85 | $10.99 | $10.53 | 8,031 |
| 2021-03-31 | $10.90 | $11.00 | $10.90 | $10.96 | $10.50 | 23,235 |
| 2021-03-30 | $10.93 | $10.93 | $10.88 | $10.88 | $10.42 | 4,490 |
| 2021-03-29 | $10.96 | $10.96 | $10.83 | $10.86 | $10.36 | 2,634 |
| 2021-03-26 | $10.89 | $10.96 | $10.86 | $10.87 | $10.37 | 22,748 |
| 2021-03-25 | $10.85 | $10.85 | $10.79 | $10.85 | $10.35 | 6,951 |
| 2021-03-24 | $10.85 | $10.85 | $10.83 | $10.85 | $10.35 | 1,407 |
| 2021-03-23 | $10.88 | $10.91 | $10.85 | $10.91 | $10.41 | 4,829 |
| 2021-03-22 | $10.86 | $10.95 | $10.80 | $10.89 | $10.39 | 23,052 |
| 2021-03-19 | $10.80 | $10.86 | $10.80 | $10.86 | $10.37 | 964 |
| 2021-03-18 | $10.89 | $10.90 | $10.82 | $10.82 | $10.33 | 1,239 |
| 2021-03-17 | $10.72 | $10.89 | $10.72 | $10.87 | $10.37 | 1,700 |
| 2021-03-16 | $10.90 | $10.96 | $10.89 | $10.95 | $10.45 | 7,815 |
| 2021-03-15 | $10.95 | $10.95 | $10.92 | $10.95 | $10.45 | 2,091 |
| 2021-03-12 | $10.85 | $10.96 | $10.85 | $10.96 | $10.46 | 10,126 |
| 2021-03-11 | $10.93 | $10.96 | $10.93 | $10.96 | $10.46 | 6,440 |
| 2021-03-10 | $10.84 | $10.95 | $10.74 | $10.95 | $10.45 | 23,894 |
| 2021-03-09 | $10.80 | $10.85 | $10.80 | $10.83 | $10.34 | 3,185 |
| 2021-03-08 | $10.80 | $10.84 | $10.72 | $10.83 | $10.34 | 54,933 |
| 2021-03-05 | $10.76 | $10.86 | $10.75 | $10.86 | $10.36 | 5,513 |
| 2021-03-04 | $10.81 | $10.81 | $10.72 | $10.75 | $10.26 | 4,548 |
| 2021-03-03 | $10.76 | $10.76 | $10.67 | $10.76 | $10.27 | 2,361 |
| 2021-03-02 | $10.67 | $10.75 | $10.61 | $10.75 | $10.26 | 9,662 |
| 2021-03-01 | $10.53 | $10.72 | $10.53 | $10.71 | $10.22 | 18,276 |
| 2021-02-26 | $10.67 | $10.74 | $10.67 | $10.72 | $10.23 | 54,484 |
| 2021-02-25 | $10.68 | $10.77 | $10.59 | $10.68 | $10.19 | 17,108 |
| 2021-02-24 | $10.55 | $10.85 | $10.55 | $10.68 | $10.15 | 17,108 |
| 2021-02-23 | $10.58 | $10.65 | $10.49 | $10.60 | $10.08 | 17,662 |
| 2021-02-22 | $10.67 | $10.68 | $10.56 | $10.62 | $10.10 | 18,514 |
| 2021-02-19 | $10.81 | $10.81 | $10.71 | $10.77 | $10.24 | 4,514 |
| 2021-02-18 | $10.81 | $10.85 | $10.67 | $10.84 | $10.31 | 5,083 |
| 2021-02-17 | $10.75 | $10.88 | $10.75 | $10.84 | $10.31 | 5,083 |
| 2021-02-16 | $10.89 | $10.90 | $10.85 | $10.86 | $10.32 | 9,827 |
| 2021-02-12 | $10.83 | $10.87 | $10.77 | $10.85 | $10.31 | 14,804 |
| 2021-02-11 | $10.82 | $10.85 | $10.79 | $10.85 | $10.31 | 23,325 |
| 2021-02-10 | $10.94 | $10.94 | $10.80 | $10.85 | $10.31 | 6,882 |
| 2021-02-09 | $10.89 | $10.92 | $10.84 | $10.85 | $10.31 | 6,882 |
| 2021-02-08 | $10.89 | $10.96 | $10.84 | $10.92 | $10.38 | 8,406 |
| 2021-02-05 | $10.91 | $10.93 | $10.85 | $10.90 | $10.36 | 14,789 |
| 2021-02-04 | $10.95 | $10.95 | $10.87 | $10.87 | $10.33 | 8,572 |
| 2021-02-03 | $10.95 | $11.03 | $10.88 | $10.90 | $10.36 | 20,694 |
| 2021-02-02 | $11.28 | $11.47 | $11.19 | $11.40 | $10.84 | 9,085 |
| 2021-02-01 | $11.17 | $11.31 | $11.17 | $11.31 | $10.75 | 43,732 |
| 2021-01-29 | $11.27 | $11.30 | $11.12 | $11.12 | $10.57 | 15,692 |
| 2021-01-28 | $11.15 | $11.40 | $11.14 | $11.25 | $10.69 | 4,873 |
| 2021-01-27 | $10.96 | $11.16 | $10.96 | $11.00 | $10.42 | 1,483 |
| 2021-01-26 | $11.21 | $11.21 | $11.08 | $11.21 | $10.62 | 6,862 |
| 2021-01-25 | $11.05 | $11.13 | $10.93 | $10.96 | $10.38 | 9,501 |
| 2021-01-22 | $11.26 | $11.26 | $11.00 | $11.00 | $10.42 | 3,296 |
| 2021-01-21 | $11.16 | $11.16 | $11.12 | $11.12 | $10.53 | 2,250 |
| 2021-01-20 | $11.14 | $11.20 | $11.14 | $11.17 | $10.58 | 3,796 |
| 2021-01-19 | $11.15 | $11.16 | $11.10 | $11.16 | $10.57 | 1,991 |
| 2021-01-15 | $10.95 | $10.96 | $10.90 | $10.90 | $10.32 | 13,830 |
| 2021-01-14 | $11.15 | $11.15 | $10.99 | $11.00 | $10.42 | 3,906 |
| 2021-01-13 | $10.90 | $11.05 | $10.90 | $11.01 | $10.43 | 5,903 |
| 2021-01-12 | $11.04 | $11.20 | $10.90 | $10.90 | $10.32 | 9,487 |
| 2021-01-11 | $10.96 | $11.11 | $10.93 | $10.99 | $10.41 | 8,945 |
| 2021-01-08 | $10.84 | $10.98 | $10.84 | $10.98 | $10.40 | 1,931 |
| 2021-01-07 | $11.04 | $11.04 | $10.80 | $10.82 | $10.25 | 14,896 |
| 2021-01-06 | $11.14 | $11.21 | $11.06 | $11.06 | $10.47 | 2,866 |
| 2021-01-05 | $11.50 | $11.50 | $11.21 | $11.21 | $10.62 | 3,135 |
| 2021-01-04 | $11.35 | $11.36 | $11.20 | $11.20 | $10.60 | 8,431 |
| 2020-12-31 | $11.47 | $11.50 | $11.30 | $11.38 | $10.78 | 16,671 |
| 2020-12-30 | $11.40 | $11.48 | $11.33 | $11.48 | $10.88 | 14,805 |
| 2020-12-29 | $11.18 | $11.42 | $11.18 | $11.31 | $10.67 | 16,036 |
| 2020-12-28 | $10.90 | $12.14 | $10.90 | $12.14 | $11.46 | 6,569 |
| 2020-12-24 | $11.17 | $11.17 | $11.17 | $11.17 | $10.54 | 2,163 |
| 2020-12-23 | $11.14 | $11.21 | $11.14 | $11.16 | $10.53 | 3,486 |
| 2020-12-22 | $10.97 | $11.12 | $10.95 | $11.01 | $10.39 | 9,778 |
| 2020-12-21 | $10.80 | $11.17 | $10.80 | $10.91 | $10.29 | 9,809 |
| 2020-12-18 | $11.10 | $11.19 | $11.10 | $11.19 | $10.56 | 8,336 |
| 2020-12-17 | $11.03 | $11.03 | $10.94 | $11.01 | $10.39 | 4,500 |
| 2020-12-16 | $10.96 | $11.05 | $10.92 | $10.96 | $10.34 | 6,356 |
| 2020-12-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.14 | 408 |
| 2020-12-14 | $10.91 | $10.95 | $10.75 | $10.75 | $10.14 | 14,238 |
| 2020-12-11 | $10.69 | $10.75 | $10.59 | $10.59 | $9.99 | 3,442 |
| 2020-12-10 | $10.93 | $11.10 | $10.75 | $10.75 | $10.14 | 17,016 |
| 2020-12-09 | $10.80 | $10.90 | $10.66 | $10.75 | $10.14 | 4,547 |
| 2020-12-08 | $10.60 | $10.82 | $10.60 | $10.75 | $10.14 | 614 |
| 2020-12-07 | $10.59 | $10.69 | $10.59 | $10.66 | $10.06 | 14,356 |
| 2020-12-04 | $10.44 | $10.56 | $10.44 | $10.47 | $9.88 | 4,475 |
| 2020-12-03 | $10.44 | $10.51 | $10.39 | $10.44 | $9.85 | 6,426 |
| 2020-12-02 | $10.32 | $10.45 | $10.32 | $10.45 | $9.86 | 400 |
| 2020-12-01 | $10.38 | $10.42 | $10.36 | $10.38 | $9.80 | 4,225 |
| 2020-11-30 | $10.34 | $10.34 | $10.29 | $10.34 | $9.76 | 5,370 |
| 2020-11-27 | $10.38 | $10.38 | $10.38 | $10.38 | $9.80 | 46 |
| 2020-11-25 | $10.39 | $10.46 | $10.38 | $10.38 | $9.76 | 3,640 |
| 2020-11-24 | $10.54 | $10.57 | $10.50 | $10.50 | $9.87 | 3,825 |
| 2020-11-23 | $10.83 | $10.86 | $10.63 | $10.68 | $10.04 | 3,816 |
| 2020-11-20 | $10.94 | $10.94 | $10.90 | $10.90 | $10.24 | 379 |
| 2020-11-19 | $11.20 | $11.20 | $11.07 | $11.07 | $10.40 | 1,900 |
| 2020-11-18 | $11.14 | $11.40 | $11.09 | $11.40 | $10.71 | 16,057 |
| 2020-11-17 | $11.14 | $11.14 | $11.14 | $11.14 | $10.47 | 917 |
| 2020-11-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.23 | 621 |
| 2020-11-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.12 | 715 |
| 2020-11-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.57 | 30 |
| 2020-11-11 | $11.07 | $11.25 | $11.02 | $11.25 | $10.57 | 1,780 |
| 2020-11-10 | $10.44 | $11.30 | $10.41 | $10.74 | $10.09 | 5,415 |
| 2020-11-09 | $10.41 | $10.81 | $10.24 | $10.24 | $9.62 | 4,401 |
| 2020-11-06 | $10.18 | $10.21 | $10.18 | $10.18 | $9.57 | 2,559 |
| 2020-11-05 | $10.00 | $10.10 | $10.00 | $10.10 | $9.49 | 5,893 |
| 2020-11-04 | $10.06 | $10.06 | $10.06 | $10.06 | $9.46 | 275 |
| 2020-11-03 | $9.89 | $10.00 | $9.89 | $10.00 | $9.40 | 1,340 |
| 2020-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.18 | 480 |
| 2020-10-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.21 | 1,570 |
| 2020-10-29 | $9.72 | $9.72 | $9.69 | $9.69 | $9.11 | 500 |
| 2020-10-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.00 | 990 |
| 2020-10-27 | $9.95 | $10.01 | $9.88 | $9.88 | $9.25 | 1,200 |
| 2020-10-26 | $9.50 | $9.85 | $9.48 | $9.85 | $9.22 | 4,377 |
| 2020-10-23 | $10.16 | $10.16 | $10.16 | $10.16 | $9.51 | 100 |
| 2020-10-22 | $10.26 | $10.26 | $10.16 | $10.16 | $9.51 | 1,500 |
| 2020-10-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.40 | 0 |
| 2020-10-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.40 | 255 |
| 2020-10-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.40 | 500 |
| 2020-10-16 | $10.12 | $10.14 | $10.05 | $10.05 | $9.41 | 3,806 |
| 2020-10-15 | $10.14 | $10.14 | $10.10 | $10.10 | $9.45 | 1,377 |
| 2020-10-14 | $10.30 | $10.30 | $10.20 | $10.30 | $9.64 | 3,400 |
| 2020-10-13 | $10.13 | $10.18 | $10.13 | $10.17 | $9.52 | 1,507 |
| 2020-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.64 | 1,000 |
| 2020-10-09 | $10.35 | $10.35 | $10.30 | $10.30 | $9.64 | 4,300 |
| 2020-10-08 | $10.34 | $10.40 | $10.34 | $10.40 | $9.73 | 5,300 |
| 2020-10-07 | $10.20 | $10.41 | $10.20 | $10.41 | $9.74 | 5,606 |
| 2020-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 2,040 |
| 2020-10-05 | $10.08 | $10.20 | $10.06 | $10.20 | $9.55 | 4,400 |
| 2020-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
| 2020-10-01 | $10.00 | $10.00 | $9.95 | $10.00 | $9.36 | 7,647 |
| 2020-09-30 | $9.89 | $10.00 | $9.89 | $10.00 | $9.36 | 1,100 |
| 2020-09-29 | $9.80 | $10.00 | $9.80 | $9.81 | $9.18 | 58,899 |
| 2020-09-28 | $9.75 | $9.85 | $9.75 | $9.82 | $9.15 | 6,750 |
| 2020-09-25 | $9.63 | $9.63 | $9.39 | $9.39 | $8.75 | 1,526 |
| 2020-09-24 | $9.52 | $9.53 | $9.44 | $9.47 | $8.83 | 18,904 |
| 2020-09-23 | $9.80 | $9.80 | $9.67 | $9.67 | $9.01 | 17,575 |
| 2020-09-22 | $9.80 | $9.80 | $9.70 | $9.70 | $9.04 | 265 |
| 2020-09-21 | $9.80 | $9.80 | $9.75 | $9.77 | $9.11 | 3,799 |
| 2020-09-18 | $9.81 | $9.81 | $9.74 | $9.74 | $9.08 | 350 |
| 2020-09-17 | $9.85 | $9.87 | $9.85 | $9.87 | $9.20 | 597 |
| 2020-09-16 | $10.08 | $10.10 | $9.98 | $10.01 | $9.33 | 1,403 |
| 2020-09-15 | $10.04 | $10.05 | $10.04 | $10.05 | $9.37 | 653 |
| 2020-09-14 | $10.25 | $10.25 | $9.71 | $9.95 | $9.27 | 30,642 |
| 2020-09-11 | $10.24 | $10.25 | $10.21 | $10.21 | $9.51 | 1,665 |
| 2020-09-10 | $10.48 | $10.48 | $10.37 | $10.37 | $9.67 | 2,003 |
| 2020-09-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 100 |
| 2020-09-08 | $10.44 | $10.44 | $10.44 | $10.44 | $9.73 | 1,567 |
| 2020-09-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.08 | 400 |
| 2020-09-03 | $10.50 | $10.52 | $10.50 | $10.50 | $9.78 | 1,756 |
| 2020-09-02 | $10.65 | $10.65 | $10.57 | $10.65 | $9.92 | 4,028 |
| 2020-09-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.92 | 300 |
| 2020-08-31 | $10.65 | $10.68 | $10.65 | $10.68 | $9.95 | 1,300 |
| 2020-08-28 | $10.65 | $10.69 | $10.62 | $10.65 | $9.92 | 4,539 |
| 2020-08-27 | $10.65 | $10.65 | $10.50 | $10.50 | $9.75 | 1,100 |
| 2020-08-26 | $10.50 | $10.50 | $10.44 | $10.50 | $9.75 | 2,425 |
| 2020-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.75 | 0 |
| 2020-08-24 | $10.65 | $10.65 | $10.50 | $10.50 | $9.75 | 3,566 |
| 2020-08-21 | $10.60 | $10.65 | $10.60 | $10.65 | $9.89 | 900 |
| 2020-08-20 | $10.59 | $10.60 | $10.39 | $10.39 | $9.65 | 1,801 |
| 2020-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.89 | 1,706 |
| 2020-08-18 | $10.70 | $10.70 | $10.50 | $10.65 | $9.89 | 4,823 |
| 2020-08-17 | $10.62 | $10.65 | $10.61 | $10.65 | $9.89 | 2,214 |
| 2020-08-14 | $10.43 | $10.43 | $10.43 | $10.43 | $9.68 | 115 |
| 2020-08-13 | $10.40 | $10.49 | $10.40 | $10.43 | $9.68 | 1,725 |
| 2020-08-12 | $10.25 | $10.40 | $10.24 | $10.30 | $9.56 | 7,998 |
| 2020-08-11 | $10.27 | $10.27 | $10.26 | $10.26 | $9.52 | 2,240 |
| 2020-08-10 | $10.01 | $10.20 | $10.00 | $10.20 | $9.46 | 2,549 |
| 2020-08-07 | $10.25 | $10.25 | $10.10 | $10.10 | $9.37 | 5,200 |
| 2020-08-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.75 | 45 |
| 2020-08-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.75 | 0 |
| 2020-08-04 | $10.45 | $10.50 | $10.45 | $10.50 | $9.75 | 5,334 |
| 2020-08-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.33 | 240 |
| 2020-07-31 | $10.35 | $10.50 | $10.35 | $10.35 | $9.61 | 5,866 |
| 2020-07-30 | $10.12 | $10.31 | $10.01 | $10.31 | $9.57 | 19,189 |
| 2020-07-29 | $10.08 | $10.10 | $10.07 | $10.10 | $9.34 | 5,487 |
| 2020-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.26 | 100 |
| 2020-07-27 | $10.10 | $10.11 | $10.01 | $10.02 | $9.26 | 1,390 |
| 2020-07-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.43 | 107 |
| 2020-07-23 | $10.15 | $10.17 | $9.99 | $10.01 | $9.26 | 7,780 |
| 2020-07-22 | $10.40 | $10.40 | $10.18 | $10.18 | $9.41 | 550 |
| 2020-07-21 | $10.50 | $10.50 | $10.30 | $10.30 | $9.52 | 1,310 |
| 2020-07-20 | $10.50 | $10.50 | $10.39 | $10.39 | $9.61 | 5,310 |
| 2020-07-17 | $10.09 | $10.32 | $10.09 | $10.32 | $9.54 | 1,673 |
| 2020-07-16 | $10.04 | $10.04 | $9.85 | $9.85 | $9.10 | 13,542 |
| 2020-07-15 | $10.25 | $10.27 | $9.99 | $10.02 | $9.26 | 9,078 |
| 2020-07-14 | $10.09 | $10.09 | $10.06 | $10.06 | $9.30 | 426 |
| 2020-07-13 | $10.25 | $10.25 | $10.20 | $10.20 | $9.43 | 314 |
| 2020-07-10 | $10.00 | $10.00 | $9.81 | $9.87 | $9.12 | 4,561 |
| 2020-07-09 | $10.00 | $10.00 | $9.87 | $9.87 | $9.12 | 6,400 |
| 2020-07-07 | $10.53 | $10.56 | $10.48 | $10.48 | $9.69 | 951 |
| 2020-07-06 | $10.60 | $10.60 | $10.49 | $10.56 | $9.76 | 2,843 |
| 2020-07-02 | $10.60 | $10.60 | $10.35 | $10.41 | $9.62 | 11,400 |
| 2020-07-01 | $10.40 | $10.40 | $10.35 | $10.35 | $9.57 | 700 |
| 2020-06-30 | $10.55 | $10.55 | $10.41 | $10.41 | $9.63 | 614 |
| 2020-06-29 | $9.91 | $10.69 | $9.91 | $10.60 | $9.80 | 1,400 |
| 2020-06-26 | $10.72 | $10.73 | $10.55 | $10.60 | $9.76 | 7,611 |
| 2020-06-25 | $10.58 | $10.81 | $10.58 | $10.72 | $9.87 | 1,300 |
| 2020-06-24 | $10.91 | $10.94 | $10.88 | $10.88 | $10.02 | 1,973 |
| 2020-06-23 | $10.40 | $10.81 | $10.40 | $10.81 | $9.95 | 5,956 |
| 2020-06-22 | $10.78 | $10.80 | $10.78 | $10.80 | $9.95 | 700 |
| 2020-06-19 | $10.78 | $10.78 | $10.78 | $10.78 | $9.92 | 1,001 |
| 2020-06-18 | $10.69 | $10.69 | $10.69 | $10.69 | $9.84 | 40 |
| 2020-06-17 | $10.80 | $10.80 | $10.30 | $10.69 | $9.84 | 11,911 |
| 2020-06-16 | $11.03 | $11.03 | $10.66 | $10.69 | $9.84 | 3,201 |
| 2020-06-15 | $10.25 | $10.85 | $10.25 | $10.80 | $9.95 | 6,082 |
| 2020-06-12 | $10.51 | $10.55 | $10.50 | $10.55 | $9.72 | 1,125 |
| 2020-06-11 | $10.64 | $10.65 | $10.39 | $10.39 | $9.57 | 1,625 |
| 2020-06-10 | $11.00 | $11.00 | $10.97 | $10.97 | $10.10 | 21,300 |
| 2020-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 1,109 |
| 2020-06-08 | $11.14 | $11.14 | $11.00 | $11.00 | $10.13 | 4,640 |
| 2020-06-04 | $10.93 | $10.93 | $10.53 | $10.53 | $9.70 | 4,898 |
| 2020-06-03 | $10.38 | $10.74 | $10.38 | $10.64 | $9.79 | 4,900 |
| 2020-06-02 | $10.35 | $10.45 | $10.25 | $10.25 | $9.44 | 20,138 |
| 2020-05-29 | $10.32 | $10.32 | $10.14 | $10.14 | $9.34 | 310 |
| 2020-05-28 | $10.66 | $10.70 | $10.54 | $10.57 | $9.73 | 25,200 |
| 2020-05-27 | $10.50 | $10.53 | $10.45 | $10.50 | $9.63 | 20,205 |
| 2020-05-26 | $10.34 | $10.56 | $10.34 | $10.56 | $9.69 | 1,245 |
| 2020-05-21 | $10.29 | $10.29 | $9.74 | $9.74 | $8.94 | 8,800 |
| 2020-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $8.85 | 6 |
| 2020-05-19 | $9.62 | $9.68 | $9.62 | $9.65 | $8.85 | 500 |
| 2020-05-18 | $9.79 | $9.90 | $9.79 | $9.90 | $9.08 | 335 |
| 2020-05-15 | $9.20 | $9.36 | $9.09 | $9.30 | $8.53 | 9,639 |
| 2020-05-14 | $9.34 | $9.34 | $9.19 | $9.19 | $8.43 | 1,124 |
| 2020-05-13 | $9.88 | $9.88 | $9.80 | $9.80 | $8.99 | 677 |
| 2020-05-12 | $10.15 | $10.15 | $9.91 | $9.91 | $9.09 | 3,000 |
| 2020-05-11 | $9.97 | $9.97 | $9.80 | $9.80 | $8.99 | 3,827 |
| 2020-05-08 | $10.00 | $10.28 | $9.98 | $10.15 | $9.31 | 4,400 |
| 2020-05-07 | $10.12 | $10.12 | $10.12 | $10.12 | $9.28 | 100 |
| 2020-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.13 | 200 |
| 2020-05-05 | $10.22 | $10.22 | $10.15 | $10.15 | $9.31 | 506 |
| 2020-05-04 | $9.65 | $9.96 | $9.65 | $9.96 | $9.14 | 5,041 |
| 2020-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.94 | 250 |
| 2020-04-30 | $9.44 | $9.75 | $9.44 | $9.75 | $8.94 | 6,811 |
| 2020-04-29 | $9.01 | $10.00 | $9.01 | $9.60 | $8.81 | 14,207 |
| 2020-04-28 | $9.74 | $9.74 | $9.50 | $9.53 | $8.71 | 1,392 |
| 2020-04-27 | $8.97 | $9.42 | $8.97 | $9.41 | $8.59 | 8,645 |
| 2020-04-24 | $9.00 | $9.11 | $9.00 | $9.11 | $8.32 | 308 |
| 2020-04-23 | $8.77 | $8.82 | $8.75 | $8.81 | $8.05 | 6,328 |
| 2020-04-22 | $8.88 | $8.90 | $8.88 | $8.90 | $8.13 | 1,000 |
| 2020-04-21 | $8.90 | $8.90 | $8.66 | $8.73 | $7.97 | 2,496 |
| 2020-04-20 | $9.33 | $9.33 | $9.13 | $9.13 | $8.34 | 2,881 |
| 2020-04-17 | $9.10 | $9.37 | $9.10 | $9.35 | $8.54 | 4,249 |
| 2020-04-16 | $8.85 | $9.12 | $8.85 | $9.10 | $8.31 | 4,827 |
| 2020-04-15 | $9.00 | $9.03 | $8.85 | $9.03 | $8.24 | 2,712 |
| 2020-04-14 | $9.03 | $9.33 | $9.03 | $9.29 | $8.48 | 7,501 |
| 2020-04-13 | $8.89 | $8.89 | $8.70 | $8.75 | $7.99 | 811 |
| 2020-04-09 | $9.00 | $9.12 | $8.97 | $9.12 | $8.33 | 3,674 |
| 2020-04-08 | $8.22 | $8.78 | $8.17 | $8.78 | $8.02 | 11,184 |
| 2020-04-07 | $8.38 | $8.38 | $8.05 | $8.05 | $7.35 | 1,600 |
| 2020-04-06 | $8.34 | $8.34 | $8.01 | $8.01 | $7.32 | 1,751 |
| 2020-04-03 | $7.90 | $8.00 | $7.77 | $7.77 | $7.10 | 6,026 |
| 2020-04-02 | $8.00 | $8.00 | $7.95 | $7.95 | $7.26 | 4,371 |
| 2020-04-01 | $8.65 | $8.65 | $7.73 | $8.00 | $7.31 | 18,207 |
| 2020-03-31 | $8.91 | $8.91 | $8.60 | $8.75 | $7.99 | 3,615 |
| 2020-03-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.13 | 106 |
| 2020-03-27 | $8.50 | $8.91 | $8.22 | $8.91 | $8.10 | 13,009 |
| 2020-03-26 | $8.75 | $9.01 | $8.50 | $8.50 | $7.73 | 6,252 |
| 2020-03-25 | $8.67 | $9.10 | $8.67 | $8.70 | $7.91 | 12,565 |
| 2020-03-24 | $8.10 | $8.25 | $7.63 | $7.95 | $7.23 | 21,584 |
| 2020-03-23 | $8.35 | $8.75 | $7.60 | $7.71 | $7.01 | 57,448 |
| 2020-03-20 | $8.40 | $9.35 | $8.40 | $8.89 | $8.08 | 5,825 |
| 2020-03-19 | $8.61 | $8.61 | $8.02 | $8.10 | $7.36 | 5,933 |
| 2020-03-18 | $9.10 | $9.10 | $8.09 | $8.61 | $7.83 | 11,665 |
| 2020-03-17 | $9.25 | $9.25 | $8.78 | $9.10 | $8.27 | 13,401 |
| 2020-03-16 | $8.90 | $9.44 | $8.89 | $9.17 | $8.34 | 5,367 |
| 2020-03-13 | $10.26 | $10.26 | $9.00 | $10.00 | $9.09 | 16,840 |
| 2020-03-12 | $10.32 | $10.32 | $9.22 | $9.59 | $8.72 | 14,819 |
| 2020-03-11 | $11.40 | $11.48 | $10.91 | $10.91 | $9.92 | 2,900 |
| 2020-03-10 | $11.68 | $11.68 | $11.40 | $11.41 | $10.37 | 3,712 |
| 2020-03-09 | $12.05 | $12.05 | $11.45 | $11.45 | $10.41 | 2,800 |
| 2020-03-06 | $12.88 | $12.88 | $12.55 | $12.55 | $11.41 | 51,150 |
| 2020-03-05 | $12.81 | $12.96 | $12.58 | $12.81 | $11.64 | 51,440 |
| 2020-03-04 | $12.67 | $12.90 | $12.67 | $12.90 | $11.72 | 55,579 |
| 2020-03-02 | $12.44 | $12.48 | $12.30 | $12.45 | $11.32 | 5,626 |
| 2020-02-28 | $12.25 | $12.60 | $12.10 | $12.45 | $11.32 | 10,845 |
| 2020-02-27 | $12.40 | $12.61 | $12.00 | $12.54 | $11.40 | 10,224 |
| 2020-02-26 | $12.50 | $12.60 | $12.50 | $12.60 | $11.42 | 1,700 |
| 2020-02-25 | $12.66 | $12.70 | $12.59 | $12.59 | $11.41 | 3,130 |
| 2020-02-24 | $12.81 | $12.91 | $12.65 | $12.65 | $11.46 | 5,450 |
| 2020-02-21 | $13.00 | $13.05 | $12.91 | $13.05 | $11.82 | 18,300 |
| 2020-02-20 | $12.82 | $13.00 | $12.82 | $12.97 | $11.75 | 17,291 |
| 2020-02-19 | $13.08 | $13.08 | $12.93 | $13.00 | $11.78 | 2,761 |
| 2020-02-18 | $13.01 | $13.13 | $13.00 | $13.00 | $11.78 | 4,986 |
| 2020-02-14 | $13.06 | $13.06 | $13.06 | $13.06 | $11.83 | 1,603 |
| 2020-02-13 | $13.11 | $13.11 | $13.11 | $13.11 | $11.88 | 80 |
| 2020-02-12 | $13.58 | $13.58 | $13.06 | $13.11 | $11.88 | 400 |
| 2020-02-11 | $13.30 | $13.30 | $13.03 | $13.03 | $11.81 | 3,101 |
| 2020-02-10 | $13.16 | $13.16 | $13.14 | $13.16 | $11.92 | 1,520 |
| 2020-02-07 | $12.73 | $12.80 | $12.73 | $12.80 | $11.60 | 3,300 |
| 2020-02-06 | $12.44 | $12.69 | $12.40 | $12.69 | $11.50 | 1,400 |
| 2020-02-05 | $12.44 | $12.53 | $12.44 | $12.45 | $11.28 | 2,000 |
| 2020-02-04 | $12.51 | $12.51 | $12.47 | $12.47 | $11.30 | 300 |
| 2020-02-03 | $12.19 | $12.40 | $12.19 | $12.38 | $11.22 | 1,280 |
| 2020-01-31 | $12.41 | $12.41 | $12.22 | $12.22 | $11.07 | 2,100 |
| 2020-01-30 | $12.46 | $12.46 | $12.40 | $12.40 | $11.24 | 1,500 |
| 2020-01-29 | $12.61 | $12.65 | $12.55 | $12.64 | $11.41 | 1,980 |
| 2020-01-28 | $12.59 | $12.63 | $12.55 | $12.63 | $11.41 | 1,513 |
| 2020-01-27 | $12.14 | $12.53 | $12.07 | $12.53 | $11.31 | 7,684 |
| 2020-01-24 | $12.61 | $12.61 | $12.40 | $12.40 | $11.20 | 890 |
| 2020-01-23 | $12.63 | $12.63 | $12.51 | $12.51 | $11.30 | 650 |
| 2020-01-22 | $12.51 | $12.56 | $12.51 | $12.55 | $11.33 | 2,150 |
| 2020-01-21 | $12.90 | $12.90 | $12.46 | $12.46 | $11.25 | 1,232 |
| 2020-01-17 | $12.29 | $12.36 | $12.18 | $12.28 | $11.09 | 6,250 |
| 2020-01-16 | $12.21 | $12.36 | $12.21 | $12.36 | $11.16 | 2,060 |
| 2020-01-15 | $12.04 | $12.06 | $12.04 | $12.06 | $10.89 | 216 |
| 2020-01-14 | $11.70 | $11.75 | $11.65 | $11.65 | $10.52 | 4,352 |
| 2020-01-13 | $11.67 | $11.70 | $11.64 | $11.67 | $10.54 | 4,428 |
| 2020-01-10 | $11.58 | $11.60 | $11.58 | $11.58 | $10.46 | 626 |
| 2020-01-09 | $11.40 | $11.48 | $11.40 | $11.48 | $10.37 | 5,058 |
| 2020-01-08 | $11.50 | $11.53 | $11.44 | $11.44 | $10.33 | 12,526 |
| 2020-01-07 | $11.50 | $11.54 | $11.45 | $11.54 | $10.42 | 13,100 |
| 2020-01-06 | $11.45 | $11.50 | $11.40 | $11.50 | $10.38 | 6,284 |
| 2020-01-03 | $11.50 | $11.50 | $11.45 | $11.50 | $10.38 | 3,289 |
| 2020-01-02 | $11.64 | $11.64 | $11.58 | $11.58 | $10.46 | 1,801 |
| 2019-12-31 | $11.60 | $11.60 | $11.60 | $11.60 | $10.47 | 1 |
| 2019-12-30 | $11.76 | $11.76 | $11.50 | $11.60 | $10.47 | 9,464 |
| 2019-12-27 | $11.86 | $11.86 | $11.86 | $11.86 | $10.67 | 501 |
| 2019-12-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.71 | 160 |
| 2019-12-23 | $11.84 | $11.91 | $11.84 | $11.90 | $10.71 | 1,841 |
| 2019-12-20 | $11.85 | $11.99 | $11.85 | $11.85 | $10.66 | 3,484 |
| 2019-12-18 | $11.88 | $11.88 | $11.81 | $11.81 | $10.63 | 1,985 |
| 2019-12-17 | $11.82 | $11.85 | $11.80 | $11.82 | $10.64 | 3,700 |
| 2019-12-16 | $11.73 | $11.85 | $11.68 | $11.77 | $10.59 | 7,555 |
| 2019-12-13 | $11.95 | $11.95 | $11.84 | $11.84 | $10.65 | 7,219 |
| 2019-12-12 | $12.10 | $12.10 | $11.99 | $11.99 | $10.79 | 8,387 |
| 2019-12-11 | $12.34 | $12.34 | $12.14 | $12.14 | $10.93 | 2,501 |
| 2019-12-10 | $12.36 | $12.45 | $12.35 | $12.36 | $11.12 | 3,101 |
| 2019-12-09 | $12.40 | $12.40 | $12.34 | $12.34 | $11.10 | 2,100 |
| 2019-12-05 | $12.42 | $12.42 | $12.42 | $12.42 | $11.17 | 1,000 |
| 2019-12-04 | $12.27 | $12.35 | $12.27 | $12.32 | $11.09 | 1,500 |
| 2019-12-03 | $12.38 | $12.42 | $12.01 | $12.17 | $10.95 | 38,208 |
| 2019-12-02 | $12.51 | $13.00 | $12.47 | $12.47 | $11.22 | 7,887 |
| 2019-11-29 | $12.72 | $12.72 | $12.55 | $12.72 | $11.45 | 1,800 |
| 2019-11-27 | $12.42 | $12.45 | $12.42 | $12.45 | $11.20 | 750 |
| 2019-11-26 | $12.33 | $12.33 | $12.25 | $12.29 | $11.06 | 1,100 |
| 2019-11-25 | $12.17 | $12.17 | $12.14 | $12.14 | $10.92 | 600 |
| 2019-11-21 | $12.22 | $12.22 | $12.18 | $12.18 | $10.96 | 510 |
| 2019-11-20 | $11.99 | $12.23 | $11.75 | $12.23 | $11.00 | 3,352 |
| 2019-11-19 | $12.03 | $12.15 | $11.96 | $11.98 | $10.78 | 1,981 |
| 2019-11-18 | $12.00 | $12.05 | $12.00 | $12.05 | $10.84 | 7,032 |
| 2019-11-15 | $11.90 | $12.00 | $11.90 | $12.00 | $10.80 | 4,385 |
| 2019-11-14 | $11.82 | $11.91 | $11.81 | $11.84 | $10.65 | 9,367 |
| 2019-11-13 | $11.73 | $11.94 | $11.73 | $11.92 | $10.73 | 5,057 |
| 2019-11-12 | $11.75 | $11.75 | $11.69 | $11.73 | $10.55 | 3,200 |
| 2019-11-11 | $11.70 | $11.84 | $11.67 | $11.81 | $10.63 | 1,530 |
| 2019-11-08 | $11.74 | $11.74 | $11.70 | $11.70 | $10.53 | 5,398 |
| 2019-11-07 | $11.98 | $11.98 | $11.98 | $11.98 | $10.78 | 450 |
| 2019-11-06 | $11.85 | $11.85 | $11.85 | $11.85 | $10.66 | 40 |
| 2019-11-04 | $11.89 | $11.90 | $11.85 | $11.85 | $10.66 | 2,721 |
| 2019-11-01 | $11.90 | $11.97 | $11.74 | $11.74 | $10.56 | 7,265 |
| 2019-10-31 | $11.76 | $11.79 | $11.55 | $11.74 | $10.56 | 10,267 |
| 2019-10-30 | $11.50 | $11.60 | $11.50 | $11.59 | $10.43 | 5,705 |
| 2019-10-29 | $11.53 | $11.54 | $11.53 | $11.54 | $10.35 | 1,383 |
| 2019-10-28 | $11.60 | $11.63 | $11.60 | $11.63 | $10.43 | 483 |
| 2019-10-25 | $11.58 | $11.61 | $11.58 | $11.61 | $10.41 | 3,585 |
| 2019-10-24 | $11.50 | $11.50 | $11.39 | $11.40 | $10.22 | 4,357 |
| 2019-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.31 | 1,000 |
| 2019-10-22 | $11.56 | $11.68 | $11.50 | $11.50 | $10.31 | 3,117 |
| 2019-10-21 | $11.47 | $11.50 | $11.47 | $11.50 | $10.31 | 3,049 |
| 2019-10-18 | $11.50 | $11.50 | $11.44 | $11.44 | $10.26 | 7,184 |
| 2019-10-17 | $11.50 | $11.50 | $11.42 | $11.47 | $10.28 | 2,246 |
| 2019-10-16 | $11.17 | $11.50 | $11.16 | $11.50 | $10.31 | 4,004 |
| 2019-10-15 | $11.43 | $11.50 | $11.29 | $11.34 | $10.16 | 6,311 |
| 2019-10-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.31 | 400 |
| 2019-10-10 | $11.47 | $11.56 | $11.43 | $11.52 | $10.33 | 12,192 |
| 2019-10-09 | $11.36 | $11.40 | $11.31 | $11.40 | $10.22 | 23,396 |
| 2019-10-08 | $11.31 | $11.41 | $11.31 | $11.35 | $10.18 | 5,524 |
| 2019-10-07 | $11.25 | $11.25 | $11.19 | $11.20 | $10.04 | 28,675 |
| 2019-10-04 | $11.18 | $11.25 | $11.15 | $11.20 | $10.04 | 44,110 |
| 2019-10-03 | $11.03 | $11.25 | $11.01 | $11.25 | $10.09 | 27,550 |
| 2019-10-02 | $10.85 | $11.00 | $10.75 | $11.00 | $9.86 | 11,672 |
| 2019-10-01 | $11.00 | $11.00 | $10.85 | $10.85 | $9.73 | 4,762 |
| 2019-09-30 | $10.86 | $11.10 | $10.86 | $10.90 | $9.77 | 35,324 |
| 2019-09-27 | $10.95 | $10.95 | $10.95 | $10.95 | $9.81 | 1,537 |
| 2019-09-26 | $11.04 | $11.10 | $11.00 | $11.07 | $9.89 | 8,795 |
| 2019-09-25 | $10.90 | $11.02 | $10.90 | $11.00 | $9.82 | 6,010 |
| 2019-09-24 | $10.94 | $10.99 | $10.91 | $10.96 | $9.79 | 5,610 |
| 2019-09-23 | $10.97 | $11.00 | $10.94 | $10.94 | $9.77 | 31,835 |
| 2019-09-20 | $10.83 | $10.95 | $10.80 | $10.91 | $9.74 | 36,078 |
| 2019-09-19 | $10.60 | $10.81 | $10.59 | $10.79 | $9.64 | 58,118 |
| 2019-09-18 | $10.57 | $10.60 | $10.55 | $10.60 | $9.47 | 14,104 |
| 2019-09-17 | $10.60 | $10.65 | $10.17 | $10.60 | $9.47 | 67,620 |
| 2019-09-16 | $10.49 | $10.49 | $10.49 | $10.49 | $9.37 | 778 |
| 2019-09-13 | $10.60 | $10.60 | $10.55 | $10.60 | $9.47 | 5,100 |
| 2019-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.47 | 2,440 |
| 2019-09-11 | $10.67 | $10.67 | $10.60 | $10.60 | $9.47 | 997 |
| 2019-09-10 | $10.54 | $10.54 | $10.54 | $10.54 | $9.41 | 190 |
| 2019-09-09 | $10.70 | $10.70 | $10.67 | $10.67 | $9.53 | 2,610 |
| 2019-09-06 | $10.69 | $10.70 | $10.69 | $10.70 | $9.56 | 1,407 |
| 2019-09-04 | $10.74 | $10.75 | $10.71 | $10.75 | $9.60 | 4,427 |
| 2019-09-03 | $10.86 | $10.86 | $10.83 | $10.83 | $9.68 | 1,300 |
| 2019-08-30 | $10.91 | $10.91 | $10.90 | $10.90 | $9.74 | 1,000 |
| 2019-08-29 | $10.85 | $10.99 | $10.77 | $10.77 | $9.62 | 27,394 |
| 2019-08-28 | $11.00 | $11.00 | $10.70 | $11.00 | $9.79 | 15,447 |
| 2019-08-27 | $10.98 | $11.02 | $10.98 | $11.00 | $9.79 | 8,900 |
| 2019-08-26 | $10.95 | $11.00 | $10.95 | $10.99 | $9.78 | 3,386 |
| 2019-08-23 | $10.80 | $11.02 | $10.62 | $11.00 | $9.79 | 7,686 |
| 2019-08-22 | $11.13 | $11.23 | $11.13 | $11.23 | $9.99 | 900 |
| 2019-08-21 | $11.13 | $11.14 | $11.13 | $11.14 | $9.91 | 300 |
| 2019-08-20 | $11.13 | $11.16 | $11.01 | $11.16 | $9.93 | 4,410 |
| 2019-08-19 | $10.81 | $11.06 | $10.81 | $11.02 | $9.80 | 4,160 |
| 2019-08-16 | $10.80 | $10.81 | $10.80 | $10.81 | $9.62 | 1,800 |
| 2019-08-15 | $10.88 | $10.88 | $10.88 | $10.88 | $9.68 | 175 |
| 2019-08-14 | $11.08 | $11.08 | $10.86 | $10.86 | $9.66 | 1,720 |
| 2019-08-12 | $11.26 | $11.26 | $11.07 | $11.07 | $9.85 | 9,023 |
| 2019-08-08 | $11.16 | $11.16 | $10.99 | $10.99 | $9.78 | 8,831 |
| 2019-08-07 | $11.47 | $11.47 | $11.12 | $11.12 | $9.89 | 17,058 |
| 2019-08-06 | $11.04 | $11.66 | $11.04 | $11.66 | $10.38 | 1,063 |
| 2019-08-02 | $10.96 | $11.04 | $10.87 | $11.04 | $9.82 | 800 |
| 2019-07-31 | $10.91 | $10.92 | $10.91 | $10.91 | $9.71 | 1,345 |
| 2019-07-30 | $10.80 | $10.84 | $10.79 | $10.79 | $9.60 | 2,400 |
| 2019-07-29 | $10.78 | $10.84 | $10.78 | $10.78 | $9.55 | 7,567 |
| 2019-07-24 | $10.60 | $10.60 | $10.60 | $10.60 | $9.40 | 1,505 |
| 2019-07-23 | $10.70 | $10.70 | $10.60 | $10.60 | $9.40 | 4,250 |
| 2019-07-22 | $10.79 | $10.79 | $10.79 | $10.79 | $9.56 | 178 |
| 2019-07-19 | $10.63 | $10.87 | $10.54 | $10.87 | $9.63 | 1,600 |
| 2019-07-18 | $10.54 | $10.54 | $10.54 | $10.54 | $9.34 | 100 |
| 2019-07-17 | $10.47 | $10.47 | $10.47 | $10.47 | $9.28 | 65 |
| 2019-07-16 | $10.47 | $10.47 | $10.47 | $10.47 | $9.28 | 1 |
| 2019-07-15 | $10.25 | $10.51 | $10.25 | $10.47 | $9.28 | 5,955 |
| 2019-07-12 | $10.56 | $10.61 | $10.41 | $10.41 | $9.23 | 1,400 |
| 2019-07-11 | $10.45 | $10.55 | $10.31 | $10.54 | $9.34 | 26,523 |
| 2019-07-10 | $10.40 | $10.40 | $10.20 | $10.20 | $9.04 | 7,668 |
| 2019-07-09 | $10.73 | $10.73 | $10.39 | $10.39 | $9.21 | 12,867 |
| 2019-07-08 | $10.31 | $10.54 | $10.31 | $10.54 | $9.34 | 3,000 |
| 2019-07-05 | $10.10 | $10.34 | $10.09 | $10.31 | $9.14 | 4,000 |
| 2019-07-03 | $10.09 | $10.10 | $10.09 | $10.10 | $8.95 | 1,100 |
| 2019-07-02 | $9.99 | $10.14 | $9.99 | $10.00 | $8.86 | 3,250 |
| 2019-06-28 | $10.16 | $10.19 | $10.16 | $10.19 | $9.03 | 300 |
| 2019-06-27 | $10.01 | $10.01 | $9.84 | $9.91 | $8.78 | 2,400 |
| 2019-06-26 | $10.14 | $10.17 | $10.00 | $10.06 | $8.88 | 8,100 |
| 2019-06-25 | $10.20 | $10.20 | $10.10 | $10.18 | $8.98 | 6,300 |
| 2019-06-24 | $10.18 | $10.20 | $10.17 | $10.20 | $9.00 | 2,226 |
| 2019-06-21 | $10.19 | $10.25 | $10.18 | $10.22 | $9.02 | 16,600 |
| 2019-06-20 | $10.20 | $10.20 | $10.13 | $10.13 | $8.94 | 2,600 |
| 2019-06-19 | $10.15 | $10.15 | $10.15 | $10.15 | $8.96 | 160 |
| 2019-06-18 | $10.21 | $10.26 | $10.21 | $10.24 | $9.04 | 98,170 |
| 2019-06-17 | $10.26 | $10.26 | $10.19 | $10.21 | $9.01 | 1,275 |
| 2019-06-14 | $10.24 | $10.24 | $10.19 | $10.22 | $9.02 | 1,600 |
| 2019-06-13 | $10.25 | $10.41 | $10.18 | $10.24 | $9.04 | 1,727 |
| 2019-06-12 | $10.22 | $10.22 | $10.16 | $10.16 | $8.97 | 1,600 |
| 2019-06-11 | $10.22 | $10.22 | $10.22 | $10.22 | $9.02 | 100 |
| 2019-06-10 | $10.14 | $10.27 | $10.13 | $10.27 | $9.06 | 9,550 |
| 2019-06-06 | $10.28 | $10.28 | $10.28 | $10.28 | $9.07 | 100 |
| 2019-06-05 | $10.14 | $10.25 | $10.14 | $10.22 | $9.02 | 1,650 |
| 2019-05-31 | $10.15 | $10.21 | $10.14 | $10.21 | $9.01 | 1,660 |
| 2019-05-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.09 | 240 |
| 2019-05-29 | $10.15 | $10.15 | $10.15 | $10.15 | $8.92 | 31 |
| 2019-05-28 | $10.15 | $10.15 | $10.15 | $10.15 | $8.92 | 200 |
| 2019-05-23 | $10.21 | $10.25 | $10.21 | $10.25 | $9.01 | 3,165 |
| 2019-05-22 | $10.30 | $10.31 | $10.25 | $10.25 | $9.01 | 4,547 |
| 2019-05-21 | $10.22 | $10.29 | $10.22 | $10.27 | $9.03 | 6,280 |
| 2019-05-17 | $10.25 | $10.27 | $10.21 | $10.21 | $8.97 | 33,500 |
| 2019-05-16 | $10.01 | $10.15 | $10.01 | $10.15 | $8.92 | 12,245 |
| 2019-05-15 | $10.00 | $10.02 | $9.96 | $10.02 | $8.81 | 10,995 |
| 2019-05-14 | $9.80 | $10.00 | $9.80 | $9.92 | $8.72 | 11,678 |
| 2019-05-13 | $9.66 | $9.66 | $9.53 | $9.53 | $8.38 | 1,543 |
| 2019-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $8.53 | 100 |
| 2019-05-09 | $9.80 | $9.80 | $9.64 | $9.67 | $8.50 | 900 |
| 2019-05-08 | $9.79 | $9.79 | $9.78 | $9.78 | $8.60 | 200 |
| 2019-05-07 | $9.66 | $9.76 | $9.60 | $9.76 | $8.58 | 1,150 |
| 2019-05-06 | $9.61 | $9.78 | $9.61 | $9.78 | $8.60 | 1,450 |
| 2019-05-03 | $9.67 | $9.76 | $9.67 | $9.76 | $8.58 | 3,932 |
| 2019-05-02 | $9.80 | $9.80 | $9.74 | $9.79 | $8.61 | 9,720 |
| 2019-05-01 | $9.67 | $9.72 | $9.67 | $9.70 | $8.53 | 5,455 |
| 2019-04-30 | $9.70 | $9.70 | $9.61 | $9.70 | $8.53 | 5,800 |
| 2019-04-29 | $9.77 | $9.77 | $9.70 | $9.70 | $8.53 | 18,800 |
| 2019-04-26 | $9.64 | $9.70 | $9.64 | $9.70 | $8.49 | 3,700 |
| 2019-04-25 | $9.62 | $9.70 | $9.60 | $9.70 | $8.49 | 2,200 |
| 2019-04-24 | $9.70 | $9.73 | $9.70 | $9.70 | $8.49 | 3,145 |
| 2019-04-23 | $9.59 | $9.70 | $9.59 | $9.70 | $8.49 | 400 |
| 2019-04-22 | $9.67 | $9.67 | $9.67 | $9.67 | $8.46 | 2,200 |
| 2019-04-18 | $9.68 | $9.68 | $9.62 | $9.67 | $8.46 | 6,200 |
| 2019-04-17 | $9.73 | $9.75 | $9.56 | $9.56 | $8.37 | 5,200 |
| 2019-04-16 | $9.70 | $9.71 | $9.68 | $9.70 | $8.49 | 8,800 |
| 2019-04-15 | $9.70 | $9.70 | $9.59 | $9.70 | $8.49 | 4,910 |
| 2019-04-12 | $9.80 | $9.80 | $9.70 | $9.70 | $8.49 | 21,400 |
| 2019-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $8.58 | 700 |
| 2019-04-10 | $9.81 | $9.81 | $9.81 | $9.81 | $8.59 | 402 |
| 2019-04-05 | $9.52 | $9.52 | $9.52 | $9.52 | $8.33 | 200 |
| 2019-04-04 | $9.40 | $9.50 | $9.40 | $9.50 | $8.31 | 2,900 |
| 2019-04-02 | $9.36 | $9.37 | $9.36 | $9.37 | $8.20 | 2,900 |
| 2019-03-29 | $9.35 | $9.36 | $9.35 | $9.36 | $8.20 | 2,650 |
| 2019-03-28 | $9.29 | $9.37 | $9.26 | $9.34 | $8.18 | 2,900 |
| 2019-03-27 | $9.25 | $9.28 | $9.25 | $9.28 | $8.08 | 1,120 |
| 2019-03-26 | $9.00 | $9.17 | $9.00 | $9.16 | $7.98 | 8,850 |
| 2019-03-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 1,820 |
| 2019-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 2,200 |
| 2019-03-21 | $9.01 | $9.01 | $9.01 | $9.01 | $7.85 | 875 |
| 2019-03-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.85 | 1,710 |
| 2019-03-19 | $8.95 | $8.95 | $8.95 | $8.95 | $7.80 | 4,858 |
| 2019-03-18 | $9.00 | $9.05 | $9.00 | $9.05 | $7.89 | 850 |
| 2019-03-15 | $9.01 | $9.01 | $9.01 | $9.01 | $7.85 | 640 |
| 2019-03-13 | $9.11 | $9.11 | $9.11 | $9.11 | $7.94 | 120 |
| 2019-03-12 | $9.16 | $9.16 | $9.16 | $9.16 | $7.98 | 2,530 |
| 2019-03-11 | $9.17 | $9.17 | $9.17 | $9.17 | $7.99 | 1,330 |
| 2019-03-08 | $9.12 | $9.12 | $9.10 | $9.10 | $7.93 | 1,300 |
| 2019-03-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.40 | 200 |
| 2019-03-05 | $9.17 | $9.17 | $9.17 | $9.17 | $7.99 | 1,520 |
| 2019-03-04 | $9.17 | $9.19 | $9.16 | $9.19 | $8.01 | 7,900 |
| 2019-03-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.05 | 2,900 |
| 2019-02-28 | $9.17 | $9.17 | $9.17 | $9.17 | $7.99 | 8,300 |
| 2019-02-26 | $9.12 | $9.12 | $9.12 | $9.12 | $7.95 | 200 |
| 2019-02-25 | $9.00 | $9.03 | $9.00 | $9.03 | $7.87 | 850 |
| 2019-02-20 | $9.18 | $9.18 | $9.18 | $9.18 | $8.00 | 500 |
| 2019-02-15 | $9.15 | $9.15 | $9.15 | $9.15 | $7.98 | 80 |
| 2019-02-12 | $9.15 | $9.15 | $9.15 | $9.15 | $7.98 | 1,200 |
| 2019-02-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 10 |
| 2019-02-07 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 48 |
| 2019-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 500 |
| 2019-02-04 | $8.45 | $9.14 | $8.45 | $9.14 | $7.97 | 2,157 |
| 2019-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $7.84 | 2,397 |
| 2019-01-30 | $9.05 | $9.05 | $9.01 | $9.01 | $7.85 | 2,000 |
| 2019-01-29 | $9.21 | $9.21 | $8.94 | $8.94 | $7.75 | 3,000 |
| 2019-01-28 | $9.16 | $9.25 | $9.16 | $9.25 | $8.02 | 4,500 |
| 2019-01-24 | $9.95 | $9.95 | $9.95 | $9.95 | $8.63 | 1,010 |
| 2019-01-18 | $8.79 | $8.79 | $8.79 | $8.79 | $7.62 | 4,300 |
| 2019-01-16 | $8.66 | $8.66 | $8.66 | $8.66 | $7.51 | 822 |
| 2019-01-14 | $8.66 | $8.66 | $8.66 | $8.66 | $7.51 | 1,000 |
| 2019-01-11 | $8.19 | $8.19 | $8.19 | $8.19 | $7.10 | 2,031 |
| 2019-01-09 | $7.79 | $7.79 | $7.79 | $7.79 | $6.76 | 50 |
| 2019-01-08 | $8.01 | $8.01 | $7.79 | $7.79 | $6.76 | 500 |
| 2019-01-07 | $8.12 | $8.12 | $8.12 | $8.12 | $7.04 | 700 |
| 2019-01-04 | $7.70 | $7.70 | $7.70 | $7.70 | $6.68 | 200 |
| 2019-01-03 | $7.90 | $7.90 | $7.90 | $7.90 | $6.85 | 300 |
| 2019-01-02 | $7.95 | $7.95 | $7.95 | $7.95 | $6.90 | 1,379 |
| 2018-12-28 | $7.55 | $7.55 | $7.55 | $7.55 | $6.55 | 250 |
| 2018-12-27 | $7.37 | $7.37 | $7.35 | $7.35 | $6.34 | 28,410 |
| 2018-12-24 | $7.49 | $7.49 | $7.49 | $7.49 | $6.46 | 460 |
| 2018-12-21 | $7.89 | $7.89 | $7.73 | $7.74 | $6.68 | 7,556 |
| 2018-12-20 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 147 |
| 2018-12-19 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 1,000 |
| 2018-12-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.20 | 3,500 |
| 2018-12-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.19 | 11,500 |
| 2018-12-12 | $8.43 | $8.43 | $8.43 | $8.43 | $7.27 | 11 |
| 2018-12-11 | $8.43 | $8.43 | $8.43 | $8.43 | $7.27 | 10,032 |
| 2018-12-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.42 | 52 |
| 2018-12-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.42 | 1,181 |
| 2018-12-03 | $8.80 | $8.80 | $8.63 | $8.63 | $7.44 | 5,037 |
| 2018-11-29 | $8.64 | $8.64 | $8.63 | $8.64 | $7.45 | 4,117 |
| 2018-11-26 | $8.80 | $8.80 | $8.80 | $8.80 | $7.56 | 600 |
| 2018-11-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.56 | 4,000 |
| 2018-11-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 900 |
| 2018-11-20 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 1,600 |
| 2018-11-19 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 2,808 |
| 2018-11-16 | $8.87 | $8.87 | $8.87 | $8.87 | $7.62 | 430 |
| 2018-11-15 | $8.84 | $8.84 | $8.84 | $8.84 | $7.59 | 7,000 |
| 2018-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.73 | 4,300 |
| 2018-11-12 | $9.07 | $9.07 | $8.90 | $8.90 | $7.64 | 1,917 |
| 2018-11-09 | $9.00 | $9.00 | $9.00 | $9.00 | $7.72 | 6,300 |
| 2018-11-08 | $8.99 | $9.00 | $8.99 | $9.00 | $7.72 | 6,690 |
| 2018-11-07 | $9.01 | $9.01 | $8.89 | $8.89 | $7.63 | 2,000 |
| 2018-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $7.62 | 2,019 |
| 2018-10-24 | $8.88 | $8.88 | $8.88 | $8.88 | $7.62 | 700 |
| 2018-10-23 | $8.59 | $8.59 | $8.59 | $8.59 | $7.38 | 7,000 |
| 2018-10-22 | $8.99 | $8.99 | $8.99 | $8.99 | $7.72 | 1,000 |
| 2018-10-19 | $8.99 | $8.99 | $8.99 | $8.99 | $7.72 | 0 |
| 2018-10-18 | $8.99 | $8.99 | $8.99 | $8.99 | $7.72 | 400 |
| 2018-10-17 | $8.75 | $8.75 | $8.75 | $8.75 | $7.51 | 0 |
| 2018-10-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.51 | 500 |
| 2018-10-15 | $8.70 | $8.75 | $8.70 | $8.75 | $7.51 | 1,200 |
| 2018-10-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.47 | 750 |
| 2018-10-11 | $8.70 | $8.70 | $8.30 | $8.30 | $7.13 | 10,180 |
| 2018-10-10 | $8.80 | $8.80 | $8.70 | $8.70 | $7.47 | 5,200 |
| 2018-10-09 | $9.25 | $9.25 | $9.19 | $9.19 | $7.89 | 8,100 |
| 2018-10-08 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 0 |
| 2018-10-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 0 |
| 2018-10-04 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 0 |
| 2018-10-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 0 |
| 2018-10-02 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 18 |
| 2018-10-01 | $9.57 | $9.57 | $9.56 | $9.57 | $8.21 | 5,200 |
| 2018-09-28 | $9.57 | $9.57 | $9.57 | $9.57 | $8.22 | 0 |
| 2018-09-27 | $9.57 | $9.57 | $9.57 | $9.57 | $8.22 | 0 |
| 2018-09-26 | $9.57 | $9.57 | $9.57 | $9.57 | $8.18 | 2,000 |
| 2018-09-25 | $9.57 | $9.57 | $9.57 | $9.57 | $8.18 | 895 |
| 2018-09-24 | $9.56 | $9.56 | $9.56 | $9.56 | $8.17 | 0 |
| 2018-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $8.17 | 300 |
| 2018-09-20 | $9.40 | $9.40 | $9.40 | $9.40 | $8.03 | 105 |
| 2018-09-19 | $9.61 | $9.61 | $9.49 | $9.49 | $8.11 | 2,010 |
| 2018-09-18 | $9.40 | $9.40 | $9.40 | $9.40 | $8.03 | 3,000 |
| 2018-09-17 | $9.43 | $9.43 | $9.30 | $9.40 | $8.03 | 1,700 |
| 2018-09-14 | $9.43 | $9.44 | $9.40 | $9.44 | $8.07 | 800 |
| 2018-09-13 | $9.33 | $9.33 | $9.33 | $9.33 | $7.98 | 0 |
| 2018-09-12 | $9.33 | $9.33 | $9.33 | $9.33 | $7.98 | 1,820 |
| 2018-09-11 | $9.16 | $9.16 | $9.16 | $9.16 | $7.83 | 0 |
| 2018-09-10 | $9.16 | $9.16 | $9.16 | $9.16 | $7.83 | 0 |
| 2018-09-07 | $9.20 | $9.20 | $9.16 | $9.16 | $7.83 | 2,630 |
| 2018-09-06 | $9.35 | $9.35 | $9.35 | $9.35 | $7.99 | 0 |
| 2018-09-05 | $9.35 | $9.35 | $9.35 | $9.35 | $7.99 | 8,000 |
| 2018-09-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.12 | 2,631 |
| 2018-08-31 | $9.27 | $9.27 | $9.27 | $9.27 | $7.92 | 0 |
| 2018-08-30 | $9.27 | $9.27 | $9.27 | $9.27 | $7.92 | 0 |
| 2018-08-29 | $9.27 | $9.27 | $9.27 | $9.27 | $7.89 | 4,100 |
| 2018-08-28 | $9.27 | $9.27 | $9.27 | $9.27 | $7.89 | 2,000 |
| 2018-08-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.08 | 0 |
| 2018-08-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.08 | 0 |
| 2018-08-23 | $9.50 | $9.50 | $9.50 | $9.50 | $8.08 | 0 |
| 2018-08-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.08 | 200 |
| 2018-08-21 | $9.21 | $9.21 | $9.21 | $9.21 | $7.83 | 502 |
| 2018-08-20 | $9.24 | $9.24 | $9.22 | $9.22 | $7.85 | 1,000 |
| 2018-08-17 | $9.31 | $9.31 | $9.30 | $9.31 | $7.92 | 800 |
| 2018-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 0 |
| 2018-08-15 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 0 |
| 2018-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 1,500 |
| 2018-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 90 |
| 2018-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 250 |
| 2018-08-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.77 | 0 |
| 2018-08-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.77 | 0 |
| 2018-08-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.77 | 1,100 |
| 2018-08-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.78 | 0 |
| 2018-08-03 | $9.11 | $9.15 | $9.11 | $9.15 | $7.78 | 1,300 |
| 2018-08-02 | $9.15 | $9.15 | $9.15 | $9.15 | $7.79 | 0 |
| 2018-08-01 | $9.15 | $9.15 | $9.15 | $9.15 | $7.79 | 300 |
| 2018-07-31 | $9.20 | $9.20 | $9.20 | $9.20 | $7.83 | 0 |
| 2018-07-30 | $9.20 | $9.20 | $9.20 | $9.20 | $7.83 | 1,500 |
| 2018-07-27 | $9.35 | $9.35 | $9.35 | $9.35 | $7.92 | 0 |
| 2018-07-26 | $9.35 | $9.35 | $9.35 | $9.35 | $7.92 | 0 |
| 2018-07-25 | $9.35 | $9.35 | $9.35 | $9.35 | $7.92 | 2,000 |
| 2018-07-24 | $9.51 | $9.51 | $9.51 | $9.51 | $8.06 | 0 |
| 2018-07-23 | $9.51 | $9.51 | $9.51 | $9.51 | $8.06 | 500 |
| 2018-07-20 | $9.56 | $9.56 | $9.56 | $9.56 | $8.10 | 6,030 |
| 2018-07-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.10 | 0 |
| 2018-07-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.10 | 1,000 |
| 2018-07-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.10 | 0 |
| 2018-07-16 | $9.56 | $9.56 | $9.56 | $9.56 | $8.10 | 400 |
BSR Real Estate Investment Trust (BSRTF) News Headlines
Recent BSR Real Estate Investment Trust (BSRTF) News
Similar Companies to BSR Real Estate Investment Trust (BSRTF) 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 | -- | -- | -- |