Dream Industrial Real Estate Investment Trust (DREUF) Exchange: PINK
Data as of May 6, 2024
$9.61 ($0.00) 0.00%
Dream Industrial Real Estate Investment Trust - Daily Information
Click for more stock information on Dream Industrial Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $9.61 |
| Previous Close | $9.61 |
| High | $9.61 |
| Low | $9.61 |
| Adjusted Open | $9.61 |
| Previous Adjusted Close | $9.61 |
| Adjusted High | $9.61 |
| Adjusted Low | $9.61 |
About Dream Industrial Real Estate Investment Trust (DREUF)
No Description Available
Invest in Dream Industrial Real Estate Investment Trust (DREUF)
Historical Stock Data for Dream Industrial Real Estate Investment Trust (DREUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 11 |
| 2024-03-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 56 |
| 2024-03-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,314 |
| 2024-03-26 | $9.42 | $9.42 | $9.36 | $9.39 | $9.39 | 28,521 |
| 2024-03-25 | $9.35 | $9.38 | $9.29 | $9.38 | $9.38 | 879 |
| 2024-03-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 37 |
| 2024-03-21 | $9.36 | $9.45 | $9.36 | $9.44 | $9.44 | 2,696 |
| 2024-03-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 95 |
| 2024-03-19 | $9.44 | $9.44 | $9.35 | $9.35 | $9.35 | 14,678 |
| 2024-03-18 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 41 |
| 2024-03-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1,550 |
| 2024-03-14 | $9.42 | $9.45 | $9.42 | $9.45 | $9.45 | 1,514 |
| 2024-03-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4,619 |
| 2024-03-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 5,354 |
| 2024-03-11 | $9.50 | $9.56 | $9.50 | $9.56 | $9.56 | 5,354 |
| 2024-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,676 |
| 2024-03-07 | $9.33 | $9.50 | $9.33 | $9.50 | $9.50 | 702 |
| 2024-03-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 301 |
| 2024-03-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 18,937 |
| 2024-03-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 11,630 |
| 2024-03-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 41,655 |
| 2024-02-29 | $9.62 | $9.65 | $9.35 | $9.35 | $9.35 | 92,667 |
| 2024-02-28 | $9.70 | $9.74 | $9.62 | $9.62 | $9.62 | 61,601 |
| 2024-02-27 | $9.88 | $9.88 | $9.87 | $9.87 | $9.83 | 30,325 |
| 2024-02-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 14,407 |
| 2024-02-23 | $10.01 | $10.01 | $9.97 | $9.97 | $9.93 | 23,370 |
| 2024-02-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.91 | 36,082 |
| 2024-02-21 | $10.00 | $10.00 | $9.94 | $9.94 | $9.90 | 39,353 |
| 2024-02-20 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 13,978 |
| 2024-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 40,677 |
| 2024-02-15 | $10.05 | $10.05 | $10.02 | $10.02 | $9.98 | 300 |
| 2024-02-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.61 | 2 |
| 2024-02-13 | $9.70 | $9.80 | $9.65 | $9.65 | $9.61 | 43,769 |
| 2024-02-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 36,613 |
| 2024-02-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 30,020 |
| 2024-02-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 57,660 |
| 2024-02-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 12,843 |
| 2024-02-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 2,572 |
| 2024-02-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 12,244 |
| 2024-02-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 38,259 |
| 2024-02-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 19,056 |
| 2024-01-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.11 | 1 |
| 2024-01-30 | $10.18 | $10.18 | $10.16 | $10.16 | $10.11 | 19,589 |
| 2024-01-29 | $10.18 | $10.32 | $10.18 | $10.32 | $10.23 | 39,354 |
| 2024-01-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.01 | 28,622 |
| 2024-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.01 | 13,806 |
| 2024-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 9,123 |
| 2024-01-23 | $10.25 | $10.25 | $10.22 | $10.22 | $10.13 | 3,220 |
| 2024-01-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 8,533 |
| 2024-01-19 | $9.88 | $10.11 | $9.88 | $10.11 | $10.02 | 11,216 |
| 2024-01-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.76 | 81,152 |
| 2024-01-17 | $10.26 | $10.26 | $10.15 | $10.15 | $10.06 | 49,921 |
| 2024-01-16 | $10.24 | $10.34 | $10.24 | $10.34 | $10.25 | 19,819 |
| 2024-01-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,407 |
| 2024-01-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 24,782 |
| 2024-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 114,210 |
| 2024-01-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 64,251 |
| 2024-01-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 111,797 |
| 2024-01-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 28,320 |
| 2024-01-04 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 57,164 |
| 2024-01-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 24,698 |
| 2024-01-02 | $10.48 | $10.48 | $10.46 | $10.46 | $10.46 | 12,566 |
| 2023-12-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 5,491 |
| 2023-12-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3,146 |
| 2023-12-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.54 | 32,029 |
| 2023-12-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 16 |
| 2023-12-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 9,690 |
| 2023-12-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.19 | 48,700 |
| 2023-12-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.19 | 80,240 |
| 2023-12-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.19 | 54,725 |
| 2023-12-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 8,213 |
| 2023-12-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 88,251 |
| 2023-12-14 | $10.33 | $10.33 | $10.20 | $10.28 | $10.24 | 46,514 |
| 2023-12-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 1,239 |
| 2023-12-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 18,212 |
| 2023-12-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 52,305 |
| 2023-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 31,370 |
| 2023-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 19,861 |
| 2023-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 29,263 |
| 2023-12-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 54,525 |
| 2023-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 43,489 |
| 2023-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 65,006 |
| 2023-11-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.91 | 106,004 |
| 2023-11-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.14 | 56,564 |
| 2023-11-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.07 | 27,097 |
| 2023-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 6,183 |
| 2023-11-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 7,269 |
| 2023-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 272 |
| 2023-11-21 | $9.00 | $9.00 | $8.98 | $8.98 | $8.91 | 9,066 |
| 2023-11-20 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 23,970 |
| 2023-11-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.81 | 78,773 |
| 2023-11-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 26,815 |
| 2023-11-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 50,787 |
| 2023-11-14 | $8.81 | $8.90 | $8.81 | $8.90 | $8.82 | 196,072 |
| 2023-11-13 | $8.62 | $8.62 | $8.54 | $8.54 | $8.47 | 29,156 |
| 2023-11-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 41,053 |
| 2023-11-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 12,155 |
| 2023-11-08 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 12,479 |
| 2023-11-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 10,703 |
| 2023-11-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 5,659 |
| 2023-11-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 19,130 |
| 2023-11-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 47,550 |
| 2023-11-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 64,256 |
| 2023-10-31 | $8.37 | $8.37 | $8.32 | $8.32 | $8.32 | 78,070 |
| 2023-10-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 4,101 |
| 2023-10-27 | $8.50 | $8.55 | $8.50 | $8.55 | $8.51 | 41,347 |
| 2023-10-26 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 13,453 |
| 2023-10-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 11,136 |
| 2023-10-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 46,982 |
| 2023-10-23 | $8.82 | $8.83 | $8.82 | $8.83 | $8.78 | 28,847 |
| 2023-10-20 | $8.87 | $8.87 | $8.79 | $8.83 | $8.78 | 30,926 |
| 2023-10-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.87 | 11,043 |
| 2023-10-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 187 |
| 2023-10-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 1,579 |
| 2023-10-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 8,289 |
| 2023-10-13 | $9.28 | $9.29 | $9.27 | $9.27 | $9.22 | 50,510 |
| 2023-10-12 | $9.37 | $9.37 | $9.28 | $9.29 | $9.24 | 80,523 |
| 2023-10-11 | $9.62 | $9.62 | $9.58 | $9.58 | $9.53 | 108,303 |
| 2023-10-10 | $9.77 | $9.77 | $9.62 | $9.62 | $9.57 | 28,300 |
| 2023-10-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.65 | 2,500 |
| 2023-10-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 33,874 |
| 2023-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.46 | 75,938 |
| 2023-10-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.07 | 76,151 |
| 2023-10-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 15,332 |
| 2023-10-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 22,697 |
| 2023-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 80,947 |
| 2023-09-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.45 | 7,300 |
| 2023-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.39 | 26,488 |
| 2023-09-26 | $9.53 | $9.53 | $9.50 | $9.50 | $9.39 | 31,077 |
| 2023-09-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.81 | 24,327 |
| 2023-09-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.13 | 4,451 |
| 2023-09-21 | $10.25 | $10.25 | $10.24 | $10.24 | $10.13 | 13,959 |
| 2023-09-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 36,269 |
| 2023-09-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 22,015 |
| 2023-09-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 23,810 |
| 2023-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 122,336 |
| 2023-09-14 | $10.50 | $10.50 | $10.47 | $10.47 | $10.35 | 16,589 |
| 2023-09-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 27,495 |
| 2023-09-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 2,847 |
| 2023-09-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 29,838 |
| 2023-09-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 45,435 |
| 2023-09-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 2,131 |
| 2023-09-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.16 | 2,199 |
| 2023-09-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.87 | 1 |
| 2023-09-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.87 | 400 |
| 2023-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.87 | 9,059 |
| 2023-08-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.87 | 0 |
| 2023-08-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 85 |
| 2023-08-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 14 |
| 2023-08-25 | $9.78 | $9.98 | $9.78 | $9.98 | $9.81 | 7,003 |
| 2023-08-24 | $9.96 | $9.97 | $9.85 | $9.94 | $9.77 | 5,600 |
| 2023-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 0 |
| 2023-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 195 |
| 2023-08-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 4,100 |
| 2023-08-18 | $10.00 | $10.00 | $9.97 | $9.97 | $9.80 | 1,432 |
| 2023-08-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 114 |
| 2023-08-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 350 |
| 2023-08-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2023-08-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 138 |
| 2023-08-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 950 |
| 2023-08-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 6 |
| 2023-08-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 1 |
| 2023-08-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 16,181 |
| 2023-08-07 | $10.72 | $10.85 | $10.72 | $10.85 | $10.67 | 334 |
| 2023-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 38 |
| 2023-08-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 2,871 |
| 2023-08-02 | $10.60 | $10.60 | $10.55 | $10.55 | $10.37 | 921 |
| 2023-08-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.54 | 1 |
| 2023-07-31 | $10.66 | $10.72 | $10.66 | $10.72 | $10.54 | 2,615 |
| 2023-07-28 | $10.62 | $10.64 | $10.57 | $10.57 | $10.39 | 1,175 |
| 2023-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 1,000 |
| 2023-07-26 | $10.87 | $10.90 | $10.87 | $10.90 | $10.67 | 700 |
| 2023-07-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 9,992 |
| 2023-07-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 6 |
| 2023-07-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.62 | 11,514 |
| 2023-07-20 | $10.81 | $10.85 | $10.81 | $10.85 | $10.62 | 5,890 |
| 2023-07-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.50 | 116 |
| 2023-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.67 | 0 |
| 2023-07-17 | $10.87 | $10.90 | $10.87 | $10.90 | $10.67 | 4,528 |
| 2023-07-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.73 | 22 |
| 2023-07-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.73 | 2 |
| 2023-07-12 | $10.86 | $11.01 | $10.86 | $10.96 | $10.73 | 104,572 |
| 2023-07-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.37 | 11 |
| 2023-07-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.37 | 0 |
| 2023-07-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.37 | 2 |
| 2023-07-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.37 | 500 |
| 2023-07-05 | $10.66 | $10.84 | $10.66 | $10.84 | $10.61 | 1,446 |
| 2023-07-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 527 |
| 2023-06-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.12 | 20 |
| 2023-06-29 | $10.22 | $10.34 | $10.22 | $10.34 | $10.12 | 7,230 |
| 2023-06-28 | $10.17 | $10.17 | $10.15 | $10.15 | $9.90 | 68,921 |
| 2023-06-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.92 | 299 |
| 2023-06-26 | $9.84 | $9.88 | $9.84 | $9.88 | $9.63 | 1,011 |
| 2023-06-23 | $9.77 | $9.84 | $9.75 | $9.84 | $9.59 | 36,104 |
| 2023-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 102 |
| 2023-06-21 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 0 |
| 2023-06-20 | $10.09 | $10.17 | $9.99 | $10.14 | $9.88 | 1,452 |
| 2023-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.23 | 568 |
| 2023-06-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.27 | 615 |
| 2023-06-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.17 | 11 |
| 2023-06-13 | $10.44 | $10.44 | $10.43 | $10.44 | $10.17 | 1,111 |
| 2023-06-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.05 | 16 |
| 2023-06-09 | $10.37 | $10.37 | $10.31 | $10.31 | $10.05 | 1,089 |
| 2023-06-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.12 | 1,205 |
| 2023-06-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.08 | 385 |
| 2023-06-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.08 | 1,331 |
| 2023-06-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.08 | 5 |
| 2023-06-02 | $10.45 | $10.45 | $10.34 | $10.34 | $10.34 | 684 |
| 2023-06-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 368 |
| 2023-05-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,327 |
| 2023-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2023-05-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.01 | 106 |
| 2023-05-25 | $10.05 | $10.08 | $10.05 | $10.05 | $10.01 | 2,350 |
| 2023-05-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,902 |
| 2023-05-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 350 |
| 2023-05-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-05-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3,825 |
| 2023-05-18 | $10.31 | $10.31 | $10.15 | $10.27 | $10.27 | 1,987 |
| 2023-05-17 | $10.27 | $10.38 | $10.27 | $10.38 | $10.38 | 700 |
| 2023-05-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 56 |
| 2023-05-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 242 |
| 2023-05-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 25 |
| 2023-05-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4,377 |
| 2023-05-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 300 |
| 2023-05-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2,540 |
| 2023-05-08 | $10.89 | $10.89 | $10.72 | $10.72 | $10.72 | 1,151 |
| 2023-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-05-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 42 |
| 2023-05-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-05-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 33 |
| 2023-04-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 539 |
| 2023-04-27 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 14 |
| 2023-04-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2023-04-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 69 |
| 2023-04-24 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 31,186 |
| 2023-04-21 | $11.13 | $11.16 | $11.13 | $11.15 | $11.15 | 74,215 |
| 2023-04-20 | $11.10 | $11.13 | $11.10 | $11.12 | $11.12 | 19,801 |
| 2023-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,451 |
| 2023-04-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 500 |
| 2023-04-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 463 |
| 2023-04-14 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-04-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 463 |
| 2023-04-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 385 |
| 2023-04-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-04-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 50 |
| 2023-04-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 18 |
| 2023-04-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1 |
| 2023-04-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,700 |
| 2023-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 54 |
| 2023-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 285 |
| 2023-03-29 | $10.40 | $10.46 | $10.36 | $10.46 | $10.42 | 2,369 |
| 2023-03-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 780 |
| 2023-03-27 | $10.40 | $10.48 | $10.40 | $10.48 | $10.48 | 360 |
| 2023-03-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 12 |
| 2023-03-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 3 |
| 2023-03-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,800 |
| 2023-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-03-20 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 1,450 |
| 2023-03-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 50 |
| 2023-03-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 450 |
| 2023-03-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 125 |
| 2023-03-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 105 |
| 2023-03-13 | $10.19 | $10.42 | $10.19 | $10.35 | $10.35 | 673 |
| 2023-03-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 3 |
| 2023-03-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 4 |
| 2023-03-08 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 1,370 |
| 2023-03-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-03-06 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 1,291 |
| 2023-03-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-03-02 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 200 |
| 2023-03-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 220 |
| 2023-02-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 82,620 |
| 2023-02-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 29 |
| 2023-02-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 1 |
| 2023-02-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2023-02-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 51 |
| 2023-02-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 221 |
| 2023-02-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.92 | 86 |
| 2023-02-16 | $11.16 | $11.16 | $10.97 | $10.97 | $10.92 | 4,382 |
| 2023-02-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 121 |
| 2023-02-14 | $10.78 | $10.78 | $10.73 | $10.75 | $10.71 | 1,350 |
| 2023-02-13 | $10.88 | $10.88 | $10.82 | $10.83 | $10.83 | 1,151 |
| 2023-02-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-09 | $10.69 | $10.69 | $10.63 | $10.63 | $10.63 | 499 |
| 2023-02-08 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 1,209 |
| 2023-02-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 100 |
| 2023-02-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 25 |
| 2023-02-03 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 471 |
| 2023-02-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 160 |
| 2023-02-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 410 |
| 2023-01-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6,365 |
| 2023-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 407 |
| 2023-01-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 303 |
| 2023-01-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 130 |
| 2023-01-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.26 | 2,200 |
| 2023-01-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.28 | 230 |
| 2023-01-23 | $10.15 | $10.35 | $10.13 | $10.35 | $10.31 | 6,366 |
| 2023-01-20 | $10.13 | $10.15 | $10.13 | $10.13 | $10.08 | 1,141 |
| 2023-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.01 | 101 |
| 2023-01-18 | $10.04 | $10.04 | $9.85 | $9.90 | $9.86 | 440 |
| 2023-01-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 3,905 |
| 2023-01-13 | $9.64 | $9.74 | $9.64 | $9.74 | $9.70 | 3,230 |
| 2023-01-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.40 | 0 |
| 2023-01-11 | $9.27 | $9.44 | $9.27 | $9.44 | $9.40 | 1,251 |
| 2023-01-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 451 |
| 2023-01-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 0 |
| 2023-01-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 123 |
| 2023-01-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 1,170 |
| 2023-01-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 0 |
| 2023-01-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 1,301 |
| 2022-12-30 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,000 |
| 2022-12-29 | $8.65 | $8.65 | $8.63 | $8.63 | $8.63 | 1,010 |
| 2022-12-28 | $8.80 | $8.80 | $8.49 | $8.49 | $8.45 | 4,527 |
| 2022-12-27 | $9.72 | $9.72 | $8.34 | $8.83 | $8.79 | 8,716 |
| 2022-12-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.45 | 0 |
| 2022-12-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.45 | 346 |
| 2022-12-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.61 | 1,170 |
| 2022-12-20 | $8.06 | $8.35 | $8.06 | $8.35 | $8.31 | 2,107 |
| 2022-12-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.45 | 20,072 |
| 2022-12-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.81 | 3,013 |
| 2022-12-15 | $8.85 | $8.87 | $8.85 | $8.85 | $8.81 | 1,434 |
| 2022-12-14 | $9.06 | $9.06 | $8.96 | $8.96 | $8.96 | 2,225 |
| 2022-12-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 296 |
| 2022-12-12 | $8.75 | $8.83 | $8.75 | $8.80 | $8.80 | 3,382 |
| 2022-12-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,065 |
| 2022-12-08 | $8.97 | $9.02 | $8.91 | $8.91 | $8.91 | 3,162 |
| 2022-12-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 10 |
| 2022-12-06 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-12-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1,180 |
| 2022-12-02 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 17 |
| 2022-12-01 | $9.12 | $9.12 | $9.00 | $9.04 | $9.04 | 1,865 |
| 2022-11-30 | $9.07 | $9.10 | $8.90 | $9.10 | $9.10 | 28,599 |
| 2022-11-29 | $8.86 | $8.90 | $8.86 | $8.90 | $8.90 | 3,132 |
| 2022-11-28 | $8.98 | $8.98 | $8.81 | $8.81 | $8.77 | 9,341 |
| 2022-11-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2022-11-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 1,890 |
| 2022-11-22 | $8.96 | $8.96 | $8.92 | $8.92 | $8.88 | 7,881 |
| 2022-11-21 | $8.92 | $8.93 | $8.92 | $8.93 | $8.89 | 8,300 |
| 2022-11-18 | $8.86 | $8.86 | $8.85 | $8.85 | $8.80 | 5,058 |
| 2022-11-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.96 | 42 |
| 2022-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.96 | 162 |
| 2022-11-15 | $9.03 | $9.03 | $9.00 | $9.00 | $8.96 | 1,587 |
| 2022-11-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 0 |
| 2022-11-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 213 |
| 2022-11-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.84 | 195 |
| 2022-11-09 | $8.63 | $8.63 | $8.54 | $8.54 | $8.50 | 1,268 |
| 2022-11-08 | $8.63 | $8.63 | $8.58 | $8.58 | $8.54 | 400 |
| 2022-11-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.20 | 25 |
| 2022-11-04 | $8.35 | $8.35 | $8.14 | $8.24 | $8.20 | 3,926 |
| 2022-11-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.32 | 361 |
| 2022-11-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.24 | 2,460 |
| 2022-11-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.05 | 1,059 |
| 2022-10-31 | $8.51 | $8.51 | $8.51 | $8.51 | $8.47 | 185 |
| 2022-10-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.15 | 5,010 |
| 2022-10-27 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 21 |
| 2022-10-26 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 511 |
| 2022-10-25 | $8.00 | $8.03 | $8.00 | $8.02 | $7.94 | 22,028 |
| 2022-10-24 | $7.90 | $7.90 | $7.73 | $7.73 | $7.65 | 2,196 |
| 2022-10-21 | $7.80 | $7.87 | $7.80 | $7.87 | $7.79 | 10,475 |
| 2022-10-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.77 | 54 |
| 2022-10-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.77 | 5,824 |
| 2022-10-18 | $7.85 | $7.87 | $7.82 | $7.85 | $7.77 | 11,405 |
| 2022-10-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 130 |
| 2022-10-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 101 |
| 2022-10-13 | $7.74 | $7.83 | $7.74 | $7.83 | $7.75 | 995 |
| 2022-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 543 |
| 2022-10-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 349 |
| 2022-10-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 207 |
| 2022-10-07 | $7.78 | $7.78 | $7.63 | $7.63 | $7.63 | 865 |
| 2022-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 37 |
| 2022-10-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 130 |
| 2022-10-04 | $8.20 | $8.32 | $8.20 | $8.32 | $8.32 | 945 |
| 2022-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 579 |
| 2022-09-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 5 |
| 2022-09-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 73 |
| 2022-09-28 | $7.61 | $7.87 | $7.61 | $7.87 | $7.87 | 2,736 |
| 2022-09-27 | $7.74 | $7.78 | $7.65 | $7.66 | $7.62 | 15,353 |
| 2022-09-26 | $7.75 | $7.75 | $7.69 | $7.69 | $7.65 | 412 |
| 2022-09-23 | $8.05 | $8.08 | $7.99 | $7.99 | $7.95 | 2,558 |
| 2022-09-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 427 |
| 2022-09-21 | $8.57 | $8.57 | $8.54 | $8.54 | $8.50 | 36,424 |
| 2022-09-20 | $8.60 | $8.62 | $8.47 | $8.53 | $8.48 | 3,540 |
| 2022-09-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.94 | 1,007 |
| 2022-09-16 | $8.85 | $8.85 | $8.77 | $8.83 | $8.78 | 4,386 |
| 2022-09-15 | $9.00 | $9.01 | $8.88 | $8.88 | $8.83 | 1,792 |
| 2022-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2022-09-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 212 |
| 2022-09-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.50 | 4,302 |
| 2022-09-09 | $9.21 | $9.32 | $9.21 | $9.32 | $9.32 | 1,159 |
| 2022-09-08 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 100 |
| 2022-09-07 | $8.98 | $9.08 | $8.97 | $9.08 | $9.08 | 1,186 |
| 2022-09-06 | $8.95 | $9.02 | $8.95 | $8.98 | $8.98 | 4,738 |
| 2022-09-02 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 4,047 |
| 2022-09-01 | $9.21 | $9.21 | $8.94 | $9.10 | $9.10 | 7,738 |
| 2022-08-31 | $9.37 | $9.39 | $9.21 | $9.22 | $9.22 | 39,514 |
| 2022-08-30 | $9.36 | $9.38 | $9.36 | $9.37 | $9.37 | 9,854 |
| 2022-08-29 | $9.24 | $9.42 | $9.24 | $9.42 | $9.42 | 3,152 |
| 2022-08-26 | $9.28 | $9.28 | $9.24 | $9.28 | $9.28 | 2,457 |
| 2022-08-25 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 316 |
| 2022-08-24 | $9.38 | $9.40 | $9.34 | $9.39 | $9.39 | 11,319 |
| 2022-08-23 | $9.42 | $9.44 | $9.34 | $9.35 | $9.35 | 3,925 |
| 2022-08-22 | $9.47 | $9.57 | $9.45 | $9.48 | $9.48 | 3,245 |
| 2022-08-19 | $9.77 | $9.80 | $9.59 | $9.59 | $9.59 | 19,047 |
| 2022-08-18 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 334 |
| 2022-08-17 | $9.99 | $9.99 | $9.89 | $9.94 | $9.94 | 4,755 |
| 2022-08-16 | $10.04 | $10.04 | $9.99 | $9.99 | $9.99 | 1,436 |
| 2022-08-15 | $10.04 | $10.09 | $10.04 | $10.05 | $10.05 | 7,314 |
| 2022-08-12 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 492 |
| 2022-08-11 | $10.25 | $10.26 | $10.11 | $10.11 | $10.11 | 8,626 |
| 2022-08-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 200 |
| 2022-08-09 | $9.93 | $9.95 | $9.84 | $9.84 | $9.84 | 3,433 |
| 2022-08-08 | $9.85 | $9.97 | $9.82 | $9.97 | $9.97 | 8,206 |
| 2022-08-05 | $9.60 | $9.67 | $9.60 | $9.65 | $9.65 | 93,859 |
| 2022-08-04 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 9,458 |
| 2022-08-03 | $9.93 | $9.99 | $9.83 | $9.84 | $9.84 | 10,541 |
| 2022-08-02 | $9.74 | $9.80 | $9.66 | $9.66 | $9.66 | 17,939 |
| 2022-08-01 | $10.27 | $10.85 | $10.27 | $10.85 | $10.85 | 393 |
| 2022-07-29 | $9.74 | $9.82 | $9.74 | $9.82 | $9.82 | 747 |
| 2022-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,403 |
| 2022-07-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.60 | 13,732 |
| 2022-07-26 | $9.70 | $9.70 | $9.65 | $9.65 | $9.60 | 610 |
| 2022-07-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.58 | 561 |
| 2022-07-22 | $9.60 | $9.60 | $9.55 | $9.55 | $9.51 | 302 |
| 2022-07-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.37 | 675 |
| 2022-07-20 | $9.43 | $9.43 | $9.41 | $9.41 | $9.37 | 580 |
| 2022-07-19 | $9.43 | $9.47 | $9.43 | $9.46 | $9.42 | 1,690 |
| 2022-07-18 | $9.24 | $9.25 | $9.23 | $9.23 | $9.19 | 4,031 |
| 2022-07-15 | $9.09 | $9.09 | $9.08 | $9.08 | $9.04 | 598 |
| 2022-07-14 | $9.14 | $9.14 | $8.97 | $9.09 | $9.05 | 38,637 |
| 2022-07-13 | $9.22 | $9.34 | $9.13 | $9.34 | $9.30 | 5,950 |
| 2022-07-12 | $9.26 | $9.33 | $9.26 | $9.33 | $9.29 | 10,575 |
| 2022-07-11 | $9.25 | $9.25 | $9.14 | $9.24 | $9.20 | 2,728 |
| 2022-07-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 60 |
| 2022-07-07 | $9.29 | $9.29 | $9.23 | $9.23 | $9.19 | 450 |
| 2022-07-06 | $9.13 | $9.18 | $9.13 | $9.18 | $9.14 | 512 |
| 2022-07-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.08 | 470 |
| 2022-07-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.31 | 1 |
| 2022-06-30 | $9.14 | $9.35 | $9.14 | $9.35 | $9.31 | 2,754 |
| 2022-06-29 | $9.28 | $9.32 | $9.23 | $9.32 | $9.28 | 2,527 |
| 2022-06-28 | $9.60 | $9.60 | $9.32 | $9.35 | $9.26 | 61,496 |
| 2022-06-27 | $9.46 | $9.46 | $9.40 | $9.44 | $9.35 | 5,556 |
| 2022-06-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.39 | 110 |
| 2022-06-23 | $9.22 | $9.22 | $9.18 | $9.18 | $9.09 | 2,504 |
| 2022-06-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.42 | 25 |
| 2022-06-21 | $9.61 | $9.63 | $9.51 | $9.51 | $9.42 | 2,992 |
| 2022-06-17 | $9.32 | $9.32 | $9.22 | $9.22 | $9.13 | 63,450 |
| 2022-06-16 | $9.49 | $9.49 | $9.21 | $9.21 | $9.13 | 2,646 |
| 2022-06-15 | $9.74 | $9.74 | $9.67 | $9.72 | $9.63 | 4,512 |
| 2022-06-14 | $9.59 | $9.59 | $9.45 | $9.49 | $9.40 | 2,590 |
| 2022-06-13 | $9.76 | $9.76 | $9.73 | $9.73 | $9.64 | 606 |
| 2022-06-10 | $10.50 | $10.50 | $10.21 | $10.22 | $10.12 | 14,609 |
| 2022-06-09 | $10.62 | $10.65 | $10.55 | $10.55 | $10.45 | 504 |
| 2022-06-08 | $10.80 | $10.80 | $10.70 | $10.70 | $10.60 | 1,940 |
| 2022-06-07 | $11.03 | $11.03 | $11.03 | $11.03 | $10.93 | 2,441 |
| 2022-06-06 | $11.11 | $11.11 | $11.03 | $11.03 | $10.93 | 2,130 |
| 2022-06-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 1,049 |
| 2022-06-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.05 | 61 |
| 2022-06-01 | $11.25 | $11.25 | $11.16 | $11.16 | $11.05 | 600 |
| 2022-05-31 | $11.17 | $11.21 | $11.17 | $11.21 | $11.10 | 683 |
| 2022-05-27 | $11.14 | $11.17 | $11.14 | $11.14 | $11.03 | 14,800 |
| 2022-05-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 3 |
| 2022-05-25 | $10.70 | $10.77 | $10.70 | $10.75 | $10.65 | 1,495 |
| 2022-05-24 | $10.89 | $10.92 | $10.70 | $10.70 | $10.60 | 2,335 |
| 2022-05-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 83 |
| 2022-05-20 | $10.75 | $10.80 | $10.65 | $10.80 | $10.70 | 2,573 |
| 2022-05-19 | $10.77 | $10.85 | $10.77 | $10.78 | $10.68 | 17,151 |
| 2022-05-18 | $10.92 | $10.92 | $10.77 | $10.77 | $10.67 | 386 |
| 2022-05-17 | $11.02 | $11.02 | $11.00 | $11.00 | $10.90 | 3,391 |
| 2022-05-16 | $10.94 | $10.96 | $10.83 | $10.90 | $10.80 | 5,568 |
| 2022-05-13 | $10.90 | $10.95 | $10.83 | $10.95 | $10.84 | 6,339 |
| 2022-05-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.30 | 2,095 |
| 2022-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.30 | 0 |
| 2022-05-10 | $10.37 | $10.40 | $10.37 | $10.40 | $10.30 | 1,216 |
| 2022-05-09 | $10.74 | $10.74 | $10.45 | $10.45 | $10.35 | 1,083 |
| 2022-05-06 | $10.98 | $10.98 | $10.85 | $10.85 | $10.75 | 2,427 |
| 2022-05-05 | $11.22 | $11.22 | $11.01 | $11.01 | $10.91 | 2,663 |
| 2022-05-04 | $11.18 | $11.18 | $11.09 | $11.12 | $11.01 | 10,941 |
| 2022-05-03 | $10.71 | $10.96 | $10.71 | $10.87 | $10.77 | 2,685 |
| 2022-05-02 | $11.63 | $11.63 | $10.84 | $10.90 | $10.80 | 4,635 |
| 2022-04-29 | $12.14 | $12.14 | $11.71 | $11.71 | $11.60 | 21,299 |
| 2022-04-28 | $12.16 | $12.39 | $12.16 | $12.39 | $12.27 | 2,109 |
| 2022-04-27 | $12.17 | $12.17 | $12.17 | $12.17 | $12.00 | 785 |
| 2022-04-26 | $12.22 | $12.22 | $12.20 | $12.20 | $12.04 | 3,458 |
| 2022-04-25 | $12.27 | $12.39 | $12.20 | $12.35 | $12.19 | 8,587 |
| 2022-04-22 | $12.50 | $12.50 | $12.40 | $12.44 | $12.28 | 6,466 |
| 2022-04-21 | $12.77 | $12.77 | $12.55 | $12.58 | $12.41 | 5,215 |
| 2022-04-20 | $12.78 | $12.95 | $12.78 | $12.81 | $12.64 | 4,559 |
| 2022-04-19 | $12.45 | $12.67 | $12.40 | $12.67 | $12.50 | 14,990 |
| 2022-04-18 | $12.49 | $12.50 | $12.40 | $12.40 | $12.24 | 9,727 |
| 2022-04-14 | $12.44 | $12.50 | $12.44 | $12.50 | $12.34 | 693 |
| 2022-04-13 | $12.23 | $12.23 | $12.23 | $12.23 | $12.07 | 1,000 |
| 2022-04-12 | $12.30 | $12.40 | $12.23 | $12.23 | $12.07 | 2,100 |
| 2022-04-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.11 | 2,752 |
| 2022-04-08 | $12.50 | $12.54 | $12.50 | $12.54 | $12.38 | 362 |
| 2022-04-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.19 | 100 |
| 2022-04-06 | $12.39 | $12.39 | $12.38 | $12.38 | $12.22 | 797 |
| 2022-04-05 | $12.72 | $12.72 | $12.70 | $12.72 | $12.55 | 807 |
| 2022-04-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 81 |
| 2022-04-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2022-03-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 1,984 |
| 2022-03-30 | $13.10 | $13.10 | $12.95 | $12.96 | $12.79 | 2,500 |
| 2022-03-29 | $12.93 | $13.02 | $12.93 | $13.02 | $12.80 | 3,205 |
| 2022-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.54 | 401 |
| 2022-03-25 | $12.81 | $12.81 | $12.81 | $12.81 | $12.60 | 726 |
| 2022-03-24 | $12.79 | $12.81 | $12.79 | $12.81 | $12.60 | 1,130 |
| 2022-03-23 | $13.00 | $13.00 | $12.92 | $12.92 | $12.71 | 1,478 |
| 2022-03-22 | $13.04 | $13.11 | $13.01 | $13.11 | $12.89 | 802 |
| 2022-03-21 | $13.19 | $13.19 | $13.19 | $13.19 | $12.97 | 142 |
| 2022-03-18 | $13.19 | $13.19 | $13.19 | $13.19 | $12.97 | 142 |
| 2022-03-17 | $13.15 | $13.26 | $13.15 | $13.26 | $13.04 | 1,001 |
| 2022-03-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.51 | 101 |
| 2022-03-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.29 | 210 |
| 2022-03-14 | $12.91 | $12.91 | $12.91 | $12.91 | $12.69 | 1 |
| 2022-03-11 | $12.93 | $12.93 | $12.91 | $12.91 | $12.69 | 1,497 |
| 2022-03-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.19 | 1,000 |
| 2022-03-09 | $12.41 | $12.54 | $12.41 | $12.44 | $12.23 | 2,846 |
| 2022-03-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.10 | 210 |
| 2022-03-07 | $12.54 | $12.54 | $12.48 | $12.48 | $12.27 | 687 |
| 2022-03-04 | $12.79 | $12.81 | $12.79 | $12.81 | $12.60 | 2,016 |
| 2022-03-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.60 | 5 |
| 2022-03-02 | $12.81 | $12.81 | $12.81 | $12.81 | $12.60 | 257 |
| 2022-03-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2022-02-28 | $13.22 | $13.24 | $13.22 | $13.24 | $13.02 | 25,781 |
| 2022-02-25 | $13.11 | $13.11 | $13.11 | $13.11 | $12.89 | 403 |
| 2022-02-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.57 | 48 |
| 2022-02-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.57 | 0 |
| 2022-02-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.57 | 80 |
| 2022-02-18 | $12.84 | $12.84 | $12.83 | $12.83 | $12.57 | 1,484 |
| 2022-02-17 | $12.86 | $12.95 | $12.86 | $12.95 | $12.69 | 1,143 |
| 2022-02-16 | $12.63 | $12.80 | $12.63 | $12.79 | $12.53 | 1,673 |
| 2022-02-15 | $12.55 | $12.56 | $12.49 | $12.56 | $12.31 | 1,072 |
| 2022-02-14 | $12.48 | $12.50 | $12.48 | $12.50 | $12.25 | 351 |
| 2022-02-11 | $12.75 | $12.75 | $12.50 | $12.50 | $12.25 | 700 |
| 2022-02-10 | $12.74 | $12.74 | $12.70 | $12.72 | $12.46 | 2,144 |
| 2022-02-09 | $12.67 | $12.71 | $12.63 | $12.71 | $12.45 | 1,121 |
| 2022-02-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.40 | 1 |
| 2022-02-07 | $12.65 | $12.66 | $12.56 | $12.66 | $12.40 | 7,018 |
| 2022-02-04 | $12.50 | $12.63 | $12.50 | $12.63 | $12.38 | 1,640 |
| 2022-02-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.40 | 530 |
| 2022-02-02 | $12.67 | $12.69 | $12.67 | $12.69 | $12.43 | 1,950 |
| 2022-02-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.27 | 2,025 |
| 2022-01-31 | $12.50 | $12.50 | $12.42 | $12.42 | $12.17 | 355 |
| 2022-01-28 | $12.05 | $12.05 | $12.03 | $12.05 | $11.80 | 10,777 |
| 2022-01-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.01 | 4 |
| 2022-01-26 | $12.49 | $12.59 | $12.30 | $12.30 | $12.01 | 1,406 |
| 2022-01-25 | $12.14 | $12.53 | $12.14 | $12.53 | $12.23 | 8,921 |
| 2022-01-24 | $12.37 | $12.45 | $11.95 | $11.95 | $11.66 | 3,918 |
| 2022-01-21 | $12.89 | $12.92 | $12.63 | $12.63 | $12.33 | 4,844 |
| 2022-01-20 | $13.16 | $13.21 | $12.92 | $12.92 | $12.61 | 3,065 |
| 2022-01-19 | $13.11 | $13.11 | $13.11 | $13.11 | $12.80 | 1,382 |
| 2022-01-18 | $12.98 | $13.11 | $12.98 | $13.11 | $12.80 | 1,382 |
| 2022-01-14 | $13.04 | $13.05 | $12.92 | $12.92 | $12.61 | 5,642 |
| 2022-01-13 | $13.17 | $13.17 | $13.13 | $13.13 | $12.82 | 419 |
| 2022-01-12 | $13.17 | $13.17 | $13.17 | $13.17 | $12.86 | 107 |
| 2022-01-11 | $13.22 | $13.22 | $13.22 | $13.22 | $12.90 | 301 |
| 2022-01-10 | $13.03 | $13.03 | $13.02 | $13.02 | $12.71 | 2,410 |
| 2022-01-07 | $12.89 | $13.14 | $12.89 | $13.02 | $12.71 | 3,577 |
| 2022-01-06 | $12.93 | $13.06 | $12.93 | $13.02 | $12.71 | 419 |
| 2022-01-05 | $13.30 | $13.65 | $13.20 | $13.20 | $12.88 | 952 |
| 2022-01-04 | $13.60 | $13.60 | $13.31 | $13.32 | $13.00 | 3,860 |
| 2022-01-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 191 |
| 2021-12-31 | $13.52 | $13.57 | $13.52 | $13.57 | $13.24 | 486 |
| 2021-12-30 | $13.46 | $13.46 | $13.46 | $13.46 | $13.14 | 561 |
| 2021-12-29 | $13.13 | $13.29 | $13.13 | $13.29 | $12.93 | 1,369 |
| 2021-12-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 190 |
| 2021-12-27 | $14.55 | $14.58 | $14.50 | $14.50 | $14.11 | 1,641 |
| 2021-12-23 | $13.09 | $13.09 | $13.09 | $13.09 | $12.74 | 100 |
| 2021-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.65 | 62 |
| 2021-12-21 | $12.81 | $13.01 | $12.81 | $13.00 | $12.65 | 490 |
| 2021-12-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.32 | 143 |
| 2021-12-17 | $12.66 | $12.66 | $12.66 | $12.66 | $12.32 | 1 |
| 2021-12-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.32 | 0 |
| 2021-12-15 | $12.64 | $12.66 | $12.64 | $12.66 | $12.32 | 247 |
| 2021-12-14 | $12.85 | $12.85 | $12.74 | $12.74 | $12.39 | 1,810 |
| 2021-12-13 | $12.82 | $12.90 | $12.82 | $12.89 | $12.54 | 1,645 |
| 2021-12-10 | $13.02 | $13.02 | $13.02 | $13.02 | $12.67 | 1,007 |
| 2021-12-09 | $13.16 | $13.16 | $13.14 | $13.14 | $12.78 | 762 |
| 2021-12-08 | $13.16 | $13.16 | $13.16 | $13.16 | $12.80 | 552 |
| 2021-12-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.60 | 4 |
| 2021-12-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.60 | 264 |
| 2021-12-03 | $12.80 | $12.80 | $12.73 | $12.73 | $12.39 | 2,540 |
| 2021-12-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.62 | 114 |
| 2021-12-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.40 | 24 |
| 2021-11-30 | $12.80 | $12.80 | $12.70 | $12.75 | $12.40 | 20,649 |
| 2021-11-29 | $13.14 | $13.25 | $13.03 | $13.21 | $12.85 | 10,825 |
| 2021-11-26 | $13.15 | $13.15 | $13.03 | $13.05 | $12.65 | 5,381 |
| 2021-11-24 | $13.41 | $13.41 | $13.41 | $13.41 | $13.00 | 146 |
| 2021-11-23 | $13.24 | $13.24 | $13.24 | $13.24 | $12.83 | 55 |
| 2021-11-22 | $13.25 | $13.25 | $13.24 | $13.24 | $12.83 | 2,318 |
| 2021-11-19 | $13.26 | $13.26 | $13.26 | $13.26 | $12.86 | 44 |
| 2021-11-18 | $13.26 | $13.26 | $13.26 | $13.26 | $12.86 | 75 |
| 2021-11-17 | $13.32 | $13.32 | $13.26 | $13.26 | $12.86 | 1,053 |
| 2021-11-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.02 | 527 |
| 2021-11-15 | $13.44 | $13.44 | $13.43 | $13.43 | $13.02 | 215 |
| 2021-11-12 | $13.37 | $13.37 | $13.32 | $13.32 | $12.91 | 3,069 |
| 2021-11-11 | $13.40 | $13.40 | $13.38 | $13.38 | $12.97 | 781 |
| 2021-11-10 | $13.78 | $13.78 | $13.77 | $13.77 | $13.35 | 201 |
| 2021-11-09 | $13.75 | $13.78 | $13.75 | $13.78 | $13.36 | 2,782 |
| 2021-11-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.33 | 200 |
| 2021-11-05 | $14.10 | $14.10 | $13.93 | $13.93 | $13.50 | 498 |
| 2021-11-04 | $14.02 | $14.02 | $14.02 | $14.02 | $13.59 | 1,000 |
| 2021-11-03 | $13.67 | $13.97 | $13.67 | $13.97 | $13.55 | 2,795 |
| 2021-11-02 | $13.60 | $13.65 | $13.60 | $13.63 | $13.21 | 227 |
| 2021-11-01 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 227 |
| 2021-10-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.20 | 87 |
| 2021-10-28 | $13.61 | $13.61 | $13.61 | $13.61 | $13.20 | 118 |
| 2021-10-27 | $13.52 | $13.52 | $13.51 | $13.51 | $13.05 | 2,374 |
| 2021-10-26 | $13.64 | $13.64 | $13.57 | $13.57 | $13.11 | 1,548 |
| 2021-10-25 | $13.64 | $13.64 | $13.64 | $13.64 | $13.18 | 106 |
| 2021-10-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.16 | 2,251 |
| 2021-10-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.14 | 209 |
| 2021-10-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.11 | 805 |
| 2021-10-19 | $13.65 | $13.65 | $13.55 | $13.55 | $13.09 | 700 |
| 2021-10-18 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 1,075 |
| 2021-10-15 | $13.34 | $13.35 | $13.34 | $13.35 | $12.90 | 1,151 |
| 2021-10-14 | $13.32 | $13.32 | $13.32 | $13.32 | $12.86 | 264 |
| 2021-10-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.36 | 76 |
| 2021-10-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.36 | 191 |
| 2021-10-11 | $13.15 | $13.83 | $13.15 | $13.83 | $13.36 | 1,400 |
| 2021-10-08 | $13.10 | $13.27 | $13.10 | $13.27 | $12.82 | 672 |
| 2021-10-07 | $12.87 | $12.87 | $12.87 | $12.87 | $12.43 | 0 |
| 2021-10-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.43 | 40 |
| 2021-10-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.43 | 0 |
| 2021-10-04 | $12.96 | $12.96 | $12.87 | $12.87 | $12.43 | 880 |
| 2021-10-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.34 | 0 |
| 2021-09-30 | $12.78 | $12.78 | $12.74 | $12.77 | $12.34 | 7,700 |
| 2021-09-29 | $12.88 | $12.88 | $12.88 | $12.88 | $12.44 | 701 |
| 2021-09-28 | $13.11 | $13.11 | $13.11 | $13.11 | $12.67 | 0 |
| 2021-09-27 | $13.11 | $13.11 | $13.11 | $13.11 | $12.62 | 44 |
| 2021-09-24 | $13.11 | $13.11 | $13.11 | $13.11 | $12.62 | 503 |
| 2021-09-23 | $13.34 | $13.34 | $13.28 | $13.28 | $12.78 | 750 |
| 2021-09-22 | $13.27 | $13.27 | $13.26 | $13.26 | $12.77 | 7,005 |
| 2021-09-21 | $13.03 | $13.03 | $13.03 | $13.03 | $12.54 | 0 |
| 2021-09-20 | $13.17 | $13.17 | $13.03 | $13.03 | $12.54 | 782 |
| 2021-09-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.04 | 1,798 |
| 2021-09-16 | $13.54 | $13.55 | $13.54 | $13.55 | $13.04 | 6,002 |
| 2021-09-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.01 | 161 |
| 2021-09-14 | $13.46 | $13.46 | $13.46 | $13.46 | $12.96 | 40 |
| 2021-09-13 | $13.46 | $13.46 | $13.46 | $13.46 | $12.96 | 3 |
| 2021-09-10 | $13.46 | $13.46 | $13.46 | $13.46 | $12.96 | 0 |
| 2021-09-09 | $13.41 | $13.46 | $13.41 | $13.46 | $12.96 | 4,900 |
| 2021-09-08 | $13.35 | $13.35 | $13.35 | $13.35 | $12.86 | 201 |
| 2021-09-07 | $13.41 | $13.41 | $13.41 | $13.41 | $12.91 | 103 |
| 2021-09-03 | $13.41 | $13.41 | $13.41 | $13.41 | $12.91 | 701 |
| 2021-09-02 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 35 |
| 2021-09-01 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 10 |
| 2021-08-31 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 1,488 |
| 2021-08-30 | $13.17 | $13.17 | $13.17 | $13.17 | $12.68 | 363 |
| 2021-08-27 | $13.17 | $13.17 | $13.17 | $13.17 | $12.64 | 300 |
| 2021-08-26 | $13.04 | $13.06 | $13.04 | $13.06 | $12.53 | 788 |
| 2021-08-25 | $12.96 | $12.96 | $12.96 | $12.96 | $12.44 | 99 |
| 2021-08-24 | $12.96 | $12.96 | $12.96 | $12.96 | $12.44 | 0 |
| 2021-08-23 | $13.10 | $13.12 | $12.96 | $12.96 | $12.44 | 5,200 |
| 2021-08-20 | $12.87 | $12.87 | $12.87 | $12.87 | $12.35 | 0 |
| 2021-08-19 | $12.88 | $12.88 | $12.87 | $12.87 | $12.35 | 811 |
| 2021-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 19 |
| 2021-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 158 |
| 2021-08-16 | $13.30 | $13.30 | $13.29 | $13.29 | $12.75 | 1,066 |
| 2021-08-13 | $13.26 | $13.26 | $13.26 | $13.26 | $12.72 | 1,700 |
| 2021-08-12 | $13.25 | $13.25 | $13.22 | $13.22 | $12.68 | 897 |
| 2021-08-11 | $12.93 | $12.93 | $12.93 | $12.93 | $12.40 | 20 |
| 2021-08-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.40 | 0 |
| 2021-08-09 | $12.86 | $12.93 | $12.86 | $12.93 | $12.40 | 3,110 |
| 2021-08-06 | $12.68 | $12.70 | $12.68 | $12.68 | $12.16 | 1,028 |
| 2021-08-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.21 | 6 |
| 2021-08-04 | $12.85 | $12.85 | $12.73 | $12.73 | $12.21 | 596 |
| 2021-08-03 | $12.70 | $12.71 | $12.70 | $12.71 | $12.20 | 1,414 |
| 2021-08-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.35 | 10 |
| 2021-07-30 | $12.85 | $12.87 | $12.85 | $12.87 | $12.35 | 1,540 |
| 2021-07-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.33 | 468 |
| 2021-07-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.28 | 468 |
| 2021-07-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.28 | 1,000 |
| 2021-07-26 | $12.87 | $12.90 | $12.86 | $12.86 | $12.30 | 20,750 |
| 2021-07-23 | $12.68 | $12.79 | $12.65 | $12.78 | $12.22 | 8,582 |
| 2021-07-22 | $12.85 | $12.85 | $12.69 | $12.69 | $12.13 | 4,238 |
| 2021-07-21 | $12.75 | $12.75 | $12.72 | $12.72 | $12.16 | 776 |
| 2021-07-20 | $12.79 | $12.79 | $12.79 | $12.79 | $12.22 | 15 |
| 2021-07-19 | $12.79 | $12.79 | $12.79 | $12.79 | $12.22 | 211 |
| 2021-07-16 | $12.79 | $12.79 | $12.79 | $12.79 | $12.22 | 23,154 |
| 2021-07-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.23 | 150 |
| 2021-07-14 | $12.82 | $12.82 | $12.80 | $12.80 | $12.23 | 1,485 |
| 2021-07-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.20 | 298 |
| 2021-07-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.33 | 75 |
| 2021-07-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.33 | 1,265 |
| 2021-07-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 104 |
| 2021-07-07 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 170 |
| 2021-07-06 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 3 |
| 2021-07-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 41 |
| 2021-07-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 0 |
| 2021-06-30 | $12.30 | $12.30 | $12.30 | $12.30 | $11.76 | 3,476 |
| 2021-06-29 | $12.37 | $12.37 | $12.37 | $12.37 | $11.82 | 18,307 |
| 2021-06-28 | $12.45 | $12.45 | $12.41 | $12.41 | $11.82 | 905 |
| 2021-06-25 | $12.43 | $12.44 | $12.43 | $12.44 | $11.85 | 3,210 |
| 2021-06-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 0 |
| 2021-06-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 1 |
| 2021-06-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 16 |
| 2021-06-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 4 |
| 2021-06-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 0 |
| 2021-06-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 94 |
| 2021-06-16 | $12.13 | $12.13 | $11.99 | $12.10 | $11.52 | 62 |
| 2021-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.52 | 62 |
| 2021-06-14 | $12.10 | $12.10 | $12.10 | $12.10 | $11.52 | 1,325 |
| 2021-06-11 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 1,085 |
| 2021-06-10 | $12.08 | $12.10 | $12.08 | $12.10 | $11.52 | 705 |
| 2021-06-09 | $12.00 | $12.09 | $12.00 | $12.09 | $11.52 | 600 |
| 2021-06-08 | $11.96 | $11.97 | $11.96 | $11.97 | $11.39 | 1,098 |
| 2021-06-07 | $11.14 | $11.14 | $11.14 | $11.14 | $10.61 | 5 |
| 2021-06-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.61 | 0 |
| 2021-06-03 | $11.72 | $11.72 | $11.14 | $11.14 | $10.61 | 393 |
| 2021-06-02 | $11.71 | $11.71 | $11.66 | $11.66 | $11.10 | 575 |
| 2021-06-01 | $11.65 | $11.66 | $11.65 | $11.66 | $11.10 | 952 |
| 2021-05-28 | $11.39 | $11.40 | $11.39 | $11.40 | $10.85 | 1,935 |
| 2021-05-27 | $11.41 | $11.42 | $11.39 | $11.42 | $10.83 | 3,743 |
| 2021-05-26 | $11.39 | $11.39 | $11.39 | $11.39 | $10.80 | 600 |
| 2021-05-25 | $11.15 | $11.15 | $11.15 | $11.15 | $10.57 | 92 |
| 2021-05-24 | $11.60 | $11.60 | $11.15 | $11.15 | $10.57 | 1,550 |
| 2021-05-21 | $11.38 | $11.38 | $11.38 | $11.38 | $10.79 | 113 |
| 2021-05-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.07 | 0 |
| 2021-05-19 | $11.76 | $11.76 | $11.67 | $11.67 | $11.07 | 8,457 |
| 2021-05-18 | $11.87 | $11.89 | $11.84 | $11.89 | $11.27 | 2,651 |
| 2021-05-17 | $11.80 | $11.84 | $11.80 | $11.84 | $11.23 | 1,149 |
| 2021-05-14 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 200 |
| 2021-05-13 | $11.56 | $11.56 | $11.52 | $11.52 | $10.93 | 226 |
| 2021-05-12 | $11.57 | $11.57 | $11.57 | $11.57 | $10.97 | 377 |
| 2021-05-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 3,100 |
| 2021-05-10 | $11.74 | $11.75 | $11.67 | $11.67 | $11.07 | 2,013 |
| 2021-05-07 | $11.71 | $11.71 | $11.63 | $11.63 | $11.03 | 19,541 |
| 2021-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.90 | 289 |
| 2021-05-05 | $11.38 | $11.38 | $11.26 | $11.26 | $10.68 | 1,451 |
| 2021-05-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.53 | 50 |
| 2021-05-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.53 | 7 |
| 2021-04-30 | $11.07 | $11.10 | $11.07 | $11.10 | $10.53 | 1,081 |
| 2021-04-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 54 |
| 2021-04-28 | $11.06 | $11.11 | $11.06 | $11.11 | $10.49 | 12,834 |
| 2021-04-27 | $11.00 | $11.06 | $11.00 | $11.06 | $10.44 | 1,455 |
| 2021-04-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.31 | 102 |
| 2021-04-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.31 | 229 |
| 2021-04-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.31 | 306 |
| 2021-04-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.20 | 10 |
| 2021-04-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.20 | 201 |
| 2021-04-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.26 | 205 |
| 2021-04-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.24 | 3,400 |
| 2021-04-15 | $11.29 | $11.29 | $11.23 | $11.23 | $10.60 | 2,201 |
| 2021-04-14 | $11.28 | $11.28 | $11.28 | $11.28 | $10.65 | 1,245 |
| 2021-04-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.43 | 25 |
| 2021-04-12 | $11.04 | $11.05 | $11.04 | $11.05 | $10.43 | 771 |
| 2021-04-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.43 | 400 |
| 2021-04-08 | $11.05 | $11.05 | $11.04 | $11.04 | $10.43 | 3,100 |
| 2021-04-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.24 | 0 |
| 2021-04-06 | $10.83 | $10.84 | $10.83 | $10.84 | $10.24 | 420 |
| 2021-04-05 | $10.85 | $10.88 | $10.85 | $10.87 | $10.26 | 3,429 |
| 2021-04-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.20 | 150 |
| 2021-03-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.00 | 12 |
| 2021-03-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.00 | 3,800 |
| 2021-03-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.98 | 0 |
| 2021-03-26 | $10.67 | $10.67 | $10.61 | $10.61 | $9.98 | 2,733 |
| 2021-03-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.09 | 0 |
| 2021-03-24 | $10.50 | $10.73 | $10.50 | $10.73 | $10.09 | 4,671 |
| 2021-03-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.09 | 1,008 |
| 2021-03-22 | $10.74 | $10.80 | $10.74 | $10.80 | $10.16 | 852 |
| 2021-03-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.08 | 129 |
| 2021-03-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.08 | 1 |
| 2021-03-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.08 | 91 |
| 2021-03-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.08 | 0 |
| 2021-03-15 | $10.61 | $10.72 | $10.61 | $10.72 | $10.08 | 704 |
| 2021-03-12 | $10.39 | $10.39 | $10.39 | $10.39 | $9.77 | 0 |
| 2021-03-11 | $10.39 | $10.39 | $10.39 | $10.39 | $9.77 | 18 |
| 2021-03-10 | $10.39 | $10.39 | $10.39 | $10.39 | $9.77 | 82 |
| 2021-03-09 | $10.39 | $10.39 | $10.39 | $10.39 | $9.77 | 0 |
| 2021-03-08 | $10.38 | $10.39 | $10.37 | $10.39 | $9.77 | 701 |
| 2021-03-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.44 | 250 |
| 2021-03-04 | $10.34 | $10.34 | $10.34 | $10.34 | $9.72 | 30 |
| 2021-03-03 | $10.40 | $10.40 | $10.34 | $10.34 | $9.72 | 500 |
| 2021-03-02 | $10.48 | $10.48 | $10.48 | $10.48 | $9.85 | 200 |
| 2021-03-01 | $10.26 | $10.26 | $10.26 | $10.26 | $9.64 | 0 |
| 2021-02-26 | $10.37 | $10.37 | $10.37 | $10.37 | $9.75 | 215 |
| 2021-02-25 | $10.30 | $10.30 | $10.30 | $10.30 | $9.68 | 2,435 |
| 2021-02-24 | $10.33 | $10.33 | $10.30 | $10.30 | $9.63 | 2,435 |
| 2021-02-23 | $10.41 | $10.41 | $10.27 | $10.30 | $9.64 | 715 |
| 2021-02-22 | $10.44 | $10.44 | $10.44 | $10.44 | $9.77 | 1 |
| 2021-02-19 | $10.44 | $10.44 | $10.44 | $10.44 | $9.77 | 1 |
| 2021-02-18 | $10.21 | $10.21 | $10.21 | $10.21 | $9.55 | 1,630 |
| 2021-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $9.55 | 1,630 |
| 2021-02-16 | $10.21 | $10.21 | $10.17 | $10.21 | $9.55 | 721 |
| 2021-02-12 | $10.24 | $10.24 | $10.23 | $10.23 | $9.57 | 1,180 |
| 2021-02-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.45 | 0 |
| 2021-02-10 | $10.11 | $10.11 | $10.11 | $10.11 | $9.46 | 1,589 |
| 2021-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $9.46 | 1,589 |
| 2021-02-08 | $10.15 | $10.15 | $10.08 | $10.09 | $9.45 | 430 |
| 2021-02-05 | $10.11 | $10.11 | $10.09 | $10.09 | $9.44 | 3,900 |
| 2021-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 1 |
| 2021-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 0 |
| 2021-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 0 |
| 2021-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 1,004 |
| 2021-01-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.25 | 5 |
| 2021-01-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.25 | 993 |
| 2021-01-27 | $10.03 | $10.03 | $9.91 | $9.94 | $9.26 | 7,202 |
| 2021-01-26 | $10.10 | $10.10 | $10.07 | $10.07 | $9.38 | 617 |
| 2021-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.41 | 50 |
| 2021-01-22 | $10.10 | $10.10 | $10.10 | $10.10 | $9.41 | 903 |
| 2021-01-21 | $10.12 | $10.15 | $10.12 | $10.15 | $9.45 | 305 |
| 2021-01-20 | $10.36 | $10.45 | $10.35 | $10.44 | $9.72 | 3,224 |
| 2021-01-19 | $10.02 | $10.02 | $10.02 | $10.02 | $9.34 | 11 |
| 2021-01-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.34 | 306 |
| 2021-01-14 | $10.10 | $10.10 | $10.09 | $10.09 | $9.40 | 533 |
| 2021-01-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.36 | 5 |
| 2021-01-12 | $9.98 | $10.05 | $9.98 | $10.05 | $9.36 | 1,689 |
| 2021-01-11 | $10.07 | $10.07 | $10.00 | $10.01 | $9.33 | 8,327 |
| 2021-01-08 | $10.20 | $10.21 | $10.20 | $10.21 | $9.51 | 3,000 |
| 2021-01-07 | $10.09 | $10.11 | $10.09 | $10.11 | $9.42 | 4,393 |
| 2021-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.55 | 0 |
| 2021-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.55 | 1,120 |
| 2021-01-04 | $10.17 | $10.17 | $10.17 | $10.17 | $9.47 | 123 |
| 2020-12-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 22 |
| 2020-12-30 | $10.26 | $10.26 | $10.23 | $10.23 | $9.53 | 233 |
| 2020-12-29 | $10.25 | $10.25 | $10.24 | $10.24 | $9.50 | 520 |
| 2020-12-28 | $10.21 | $10.21 | $10.21 | $10.21 | $9.47 | 0 |
| 2020-12-24 | $10.21 | $10.21 | $10.21 | $10.21 | $9.47 | 0 |
| 2020-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $9.47 | 0 |
| 2020-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $9.47 | 216 |
| 2020-12-21 | $10.15 | $10.17 | $10.14 | $10.17 | $9.43 | 2,700 |
| 2020-12-18 | $10.40 | $10.40 | $10.38 | $10.38 | $9.62 | 807 |
| 2020-12-17 | $10.38 | $10.38 | $10.38 | $10.38 | $9.63 | 0 |
| 2020-12-16 | $10.38 | $10.38 | $10.38 | $10.38 | $9.63 | 203 |
| 2020-12-15 | $10.27 | $10.34 | $10.27 | $10.34 | $9.59 | 4,935 |
| 2020-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $9.37 | 160 |
| 2020-12-11 | $10.12 | $10.12 | $10.12 | $10.12 | $9.38 | 32 |
| 2020-12-10 | $10.12 | $10.12 | $10.12 | $10.12 | $9.38 | 765 |
| 2020-12-09 | $9.95 | $9.95 | $9.85 | $9.85 | $9.14 | 408 |
| 2020-12-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.22 | 10 |
| 2020-12-07 | $9.95 | $9.95 | $9.94 | $9.94 | $9.22 | 1,104 |
| 2020-12-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.17 | 5 |
| 2020-12-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.17 | 545 |
| 2020-12-02 | $9.88 | $9.91 | $9.86 | $9.91 | $9.19 | 2,102 |
| 2020-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.18 | 46 |
| 2020-11-30 | $9.98 | $9.98 | $9.85 | $9.90 | $9.18 | 2,460 |
| 2020-11-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.22 | 150 |
| 2020-11-25 | $9.87 | $9.87 | $9.86 | $9.86 | $9.10 | 1,178 |
| 2020-11-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.02 | 209 |
| 2020-11-23 | $9.62 | $9.62 | $9.62 | $9.62 | $8.88 | 10 |
| 2020-11-20 | $9.62 | $9.62 | $9.62 | $9.62 | $8.88 | 60 |
| 2020-11-19 | $9.50 | $9.62 | $9.50 | $9.62 | $8.88 | 1,875 |
| 2020-11-18 | $9.69 | $9.69 | $9.69 | $9.69 | $8.95 | 1,003 |
| 2020-11-17 | $9.66 | $9.66 | $9.66 | $9.66 | $8.92 | 1 |
| 2020-11-16 | $9.65 | $9.66 | $9.62 | $9.66 | $8.92 | 762 |
| 2020-11-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 301 |
| 2020-11-12 | $9.71 | $9.71 | $9.71 | $9.71 | $8.96 | 83 |
| 2020-11-11 | $9.71 | $9.71 | $9.71 | $9.71 | $8.96 | 0 |
| 2020-11-10 | $9.71 | $9.71 | $9.71 | $9.71 | $8.96 | 174 |
| 2020-11-09 | $9.18 | $9.18 | $9.18 | $9.18 | $8.47 | 10 |
| 2020-11-06 | $9.18 | $9.18 | $9.18 | $9.18 | $8.47 | 0 |
| 2020-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $8.47 | 0 |
| 2020-11-04 | $9.18 | $9.18 | $9.18 | $9.18 | $8.47 | 1,471 |
| 2020-11-03 | $9.15 | $9.18 | $9.15 | $9.18 | $8.47 | 1,416 |
| 2020-11-02 | $8.64 | $8.64 | $8.64 | $8.64 | $7.98 | 1 |
| 2020-10-30 | $8.64 | $8.64 | $8.64 | $8.64 | $7.98 | 0 |
| 2020-10-29 | $8.64 | $8.64 | $8.64 | $8.64 | $7.98 | 0 |
| 2020-10-28 | $8.67 | $8.67 | $8.64 | $8.64 | $7.94 | 1,300 |
| 2020-10-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.27 | 1,025 |
| 2020-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.26 | 96 |
| 2020-10-23 | $9.06 | $9.06 | $9.00 | $9.00 | $8.26 | 494 |
| 2020-10-22 | $8.86 | $8.91 | $8.86 | $8.91 | $8.19 | 210 |
| 2020-10-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.00 | 1,025 |
| 2020-10-20 | $8.70 | $8.70 | $8.70 | $8.70 | $7.99 | 0 |
| 2020-10-19 | $8.70 | $8.70 | $8.70 | $8.70 | $7.99 | 0 |
| 2020-10-16 | $8.76 | $8.76 | $8.70 | $8.70 | $7.99 | 439 |
| 2020-10-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.07 | 16 |
| 2020-10-14 | $8.70 | $8.79 | $8.70 | $8.79 | $8.07 | 900 |
| 2020-10-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.07 | 81 |
| 2020-10-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.07 | 13 |
| 2020-10-09 | $8.79 | $8.79 | $8.79 | $8.79 | $8.07 | 1 |
| 2020-10-08 | $8.73 | $8.79 | $8.73 | $8.79 | $8.07 | 1,286 |
| 2020-10-07 | $8.58 | $8.58 | $8.58 | $8.58 | $7.88 | 11 |
| 2020-10-06 | $8.52 | $8.58 | $8.52 | $8.58 | $7.88 | 1,153 |
| 2020-10-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.81 | 357 |
| 2020-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.81 | 54 |
| 2020-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.81 | 0 |
| 2020-09-30 | $8.50 | $8.50 | $8.50 | $8.50 | $7.81 | 130 |
| 2020-09-29 | $8.57 | $8.57 | $8.41 | $8.41 | $7.73 | 1,456 |
| 2020-09-28 | $8.36 | $8.67 | $8.36 | $8.65 | $7.91 | 5,152 |
| 2020-09-25 | $8.13 | $8.13 | $8.13 | $8.13 | $7.43 | 2,300 |
| 2020-09-24 | $8.15 | $8.15 | $8.12 | $8.13 | $7.43 | 1,029 |
| 2020-09-23 | $8.30 | $8.30 | $8.19 | $8.20 | $7.49 | 1,950 |
| 2020-09-22 | $8.36 | $8.37 | $8.36 | $8.37 | $7.65 | 249 |
| 2020-09-21 | $8.36 | $8.36 | $8.26 | $8.31 | $7.60 | 2,958 |
| 2020-09-18 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 0 |
| 2020-09-17 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 34 |
| 2020-09-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 0 |
| 2020-09-15 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 0 |
| 2020-09-14 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 0 |
| 2020-09-11 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 30 |
| 2020-09-10 | $8.24 | $8.24 | $8.24 | $8.24 | $7.53 | 600 |
| 2020-09-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.61 | 300 |
| 2020-09-08 | $8.34 | $8.34 | $8.34 | $8.34 | $7.62 | 10 |
| 2020-09-04 | $8.34 | $8.34 | $8.34 | $8.34 | $7.62 | 722 |
| 2020-09-03 | $8.52 | $8.52 | $8.38 | $8.38 | $7.66 | 902 |
| 2020-09-02 | $8.40 | $8.40 | $8.40 | $8.40 | $7.68 | 76 |
| 2020-09-01 | $8.40 | $8.40 | $8.40 | $8.40 | $7.68 | 0 |
| 2020-08-31 | $8.43 | $8.43 | $8.40 | $8.40 | $7.68 | 146,088 |
| 2020-08-28 | $8.57 | $8.58 | $8.53 | $8.58 | $7.84 | 2,450 |
| 2020-08-27 | $8.59 | $8.60 | $8.57 | $8.57 | $7.79 | 2,600 |
| 2020-08-26 | $8.56 | $8.60 | $8.56 | $8.60 | $7.82 | 1,100 |
| 2020-08-25 | $8.50 | $8.50 | $8.49 | $8.49 | $7.72 | 317 |
| 2020-08-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 3 |
| 2020-08-21 | $8.53 | $8.53 | $8.50 | $8.50 | $7.73 | 5,000 |
| 2020-08-20 | $8.44 | $8.44 | $8.44 | $8.44 | $7.67 | 0 |
| 2020-08-19 | $8.48 | $8.48 | $8.44 | $8.44 | $7.67 | 15,355 |
| 2020-08-18 | $8.63 | $8.63 | $8.63 | $8.63 | $7.85 | 1,600 |
| 2020-08-17 | $8.48 | $8.48 | $8.48 | $8.48 | $7.71 | 2,400 |
| 2020-08-14 | $8.48 | $8.48 | $8.48 | $8.48 | $7.71 | 0 |
| 2020-08-13 | $8.50 | $8.50 | $8.48 | $8.48 | $7.71 | 2,400 |
| 2020-08-12 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 1,000 |
| 2020-08-11 | $8.47 | $8.53 | $8.47 | $8.53 | $7.76 | 800 |
| 2020-08-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 115,000 |
| 2020-08-07 | $8.39 | $8.39 | $8.39 | $8.39 | $7.63 | 100 |
| 2020-08-06 | $8.59 | $8.59 | $8.51 | $8.51 | $7.74 | 590 |
| 2020-08-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.57 | 500 |
| 2020-08-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.50 | 108 |
| 2020-08-03 | $8.10 | $8.10 | $8.00 | $8.00 | $7.27 | 2,500 |
| 2020-07-31 | $8.18 | $8.18 | $8.18 | $8.18 | $7.44 | 200 |
| 2020-07-30 | $8.01 | $8.01 | $8.01 | $8.01 | $7.28 | 0 |
| 2020-07-29 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 14,078 |
| 2020-07-28 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 0 |
| 2020-07-27 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 0 |
| 2020-07-24 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 0 |
| 2020-07-23 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 278 |
| 2020-07-22 | $8.01 | $8.01 | $8.01 | $8.01 | $7.24 | 278 |
| 2020-07-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 258 |
| 2020-07-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 0 |
| 2020-07-17 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 0 |
| 2020-07-16 | $7.98 | $7.98 | $7.93 | $7.93 | $7.17 | 303 |
| 2020-07-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.04 | 0 |
| 2020-07-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.04 | 2,080 |
| 2020-07-13 | $8.06 | $8.06 | $8.06 | $8.06 | $7.29 | 300 |
| 2020-07-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.15 | 7 |
| 2020-07-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.15 | 200 |
| 2020-07-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.28 | 0 |
| 2020-07-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.28 | 0 |
| 2020-07-06 | $7.94 | $8.05 | $7.92 | $8.05 | $7.28 | 1,096 |
| 2020-07-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.27 | 2,000 |
| 2020-07-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2020-06-30 | $7.63 | $7.63 | $7.63 | $7.63 | $6.90 | 3 |
| 2020-06-29 | $7.68 | $7.68 | $7.68 | $7.68 | $6.94 | 0 |
| 2020-06-26 | $7.68 | $7.68 | $7.68 | $7.68 | $6.90 | 0 |
| 2020-06-25 | $7.66 | $7.68 | $7.66 | $7.68 | $6.90 | 15,246 |
| 2020-06-24 | $7.84 | $7.84 | $7.84 | $7.84 | $7.05 | 0 |
| 2020-06-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.05 | 300 |
| 2020-06-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.11 | 0 |
| 2020-06-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.11 | 1 |
| 2020-06-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.11 | 217 |
| 2020-06-17 | $7.90 | $7.97 | $7.85 | $7.97 | $7.16 | 2,950 |
| 2020-06-16 | $8.27 | $8.28 | $8.27 | $8.28 | $7.45 | 2,000 |
| 2020-06-15 | $7.69 | $7.69 | $7.69 | $7.69 | $6.92 | 0 |
| 2020-06-12 | $7.69 | $7.69 | $7.69 | $7.69 | $6.92 | 0 |
| 2020-06-11 | $7.70 | $7.70 | $7.69 | $7.69 | $6.92 | 1,340 |
| 2020-06-10 | $8.16 | $8.22 | $8.16 | $8.22 | $7.39 | 9,555 |
| 2020-06-09 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 0 |
| 2020-06-08 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 2,402 |
| 2020-06-05 | $8.30 | $8.30 | $8.23 | $8.23 | $7.40 | 800 |
| 2020-06-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.10 | 466 |
| 2020-06-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.70 | 496 |
| 2020-06-02 | $7.42 | $7.42 | $7.42 | $7.42 | $6.67 | 4 |
| 2020-06-01 | $7.33 | $7.42 | $7.33 | $7.42 | $6.67 | 1,121 |
| 2020-05-29 | $7.35 | $7.35 | $7.31 | $7.31 | $6.57 | 6,000 |
| 2020-05-28 | $7.31 | $7.31 | $7.31 | $7.31 | $6.57 | 68 |
| 2020-05-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.57 | 100 |
| 2020-05-26 | $7.35 | $7.48 | $7.30 | $7.48 | $6.69 | 8,146 |
| 2020-05-22 | $6.96 | $7.03 | $6.95 | $6.98 | $6.24 | 223,764 |
| 2020-05-21 | $7.01 | $7.04 | $7.00 | $7.00 | $6.26 | 55,900 |
| 2020-05-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.26 | 4,005 |
| 2020-05-19 | $6.89 | $7.04 | $6.89 | $6.97 | $6.23 | 2,644 |
| 2020-05-18 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
| 2020-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 1 |
| 2020-05-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 207 |
| 2020-05-13 | $6.55 | $6.55 | $6.36 | $6.36 | $5.68 | 15,080 |
| 2020-05-12 | $6.82 | $6.83 | $6.58 | $6.58 | $5.88 | 4,534 |
| 2020-05-11 | $7.05 | $7.05 | $6.96 | $7.00 | $6.25 | 3,170 |
| 2020-05-08 | $7.08 | $7.09 | $7.08 | $7.09 | $6.34 | 3,901 |
| 2020-05-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.26 | 114 |
| 2020-05-06 | $7.09 | $7.09 | $7.00 | $7.00 | $6.26 | 328 |
| 2020-05-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.19 | 0 |
| 2020-05-04 | $6.88 | $6.92 | $6.88 | $6.92 | $6.19 | 3,934 |
| 2020-05-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.51 | 14,085 |
| 2020-04-30 | $7.28 | $7.28 | $7.28 | $7.28 | $6.51 | 121 |
| 2020-04-29 | $7.28 | $7.28 | $7.28 | $7.28 | $6.51 | 0 |
| 2020-04-28 | $7.28 | $7.28 | $7.28 | $7.28 | $6.47 | 887 |
| 2020-04-27 | $6.86 | $7.08 | $6.86 | $7.08 | $6.30 | 557 |
| 2020-04-24 | $6.59 | $6.59 | $6.59 | $6.59 | $5.86 | 818 |
| 2020-04-23 | $6.68 | $6.68 | $6.58 | $6.58 | $5.85 | 4,201 |
| 2020-04-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.27 | 0 |
| 2020-04-21 | $7.05 | $7.05 | $7.05 | $7.05 | $6.27 | 2 |
| 2020-04-20 | $6.91 | $7.05 | $6.91 | $7.05 | $6.27 | 1,758 |
| 2020-04-17 | $6.83 | $6.83 | $6.82 | $6.82 | $6.07 | 1,604 |
| 2020-04-16 | $6.70 | $6.70 | $6.67 | $6.67 | $5.93 | 1,300 |
| 2020-04-15 | $7.00 | $7.00 | $6.90 | $6.90 | $6.13 | 1,103 |
| 2020-04-14 | $7.27 | $7.28 | $7.27 | $7.28 | $6.47 | 2,811 |
| 2020-04-13 | $6.99 | $7.11 | $6.99 | $7.11 | $6.32 | 4,479 |
| 2020-04-09 | $7.43 | $7.43 | $7.16 | $7.23 | $6.43 | 132,791 |
| 2020-04-08 | $7.12 | $7.12 | $7.09 | $7.09 | $6.30 | 1,700 |
| 2020-04-07 | $6.84 | $7.06 | $6.80 | $7.06 | $6.27 | 12,020 |
| 2020-04-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.73 | 800 |
| 2020-04-03 | $6.23 | $6.23 | $6.23 | $6.23 | $5.54 | 111 |
| 2020-04-02 | $6.19 | $6.28 | $6.05 | $6.23 | $5.54 | 3,276 |
| 2020-04-01 | $6.42 | $6.42 | $6.22 | $6.23 | $5.54 | 2,712 |
| 2020-03-31 | $6.35 | $6.65 | $6.35 | $6.65 | $5.91 | 13,427 |
| 2020-03-30 | $6.15 | $6.25 | $6.15 | $6.25 | $5.55 | 491 |
| 2020-03-27 | $6.21 | $6.40 | $6.14 | $6.40 | $5.65 | 3,425 |
| 2020-03-26 | $6.58 | $6.71 | $6.33 | $6.39 | $5.65 | 12,331 |
| 2020-03-25 | $6.05 | $6.54 | $6.05 | $6.49 | $5.73 | 5,411 |
| 2020-03-24 | $5.30 | $5.80 | $5.25 | $5.32 | $4.70 | 24,653 |
| 2020-03-23 | $5.38 | $5.38 | $5.00 | $5.00 | $4.41 | 44,231 |
| 2020-03-20 | $5.81 | $5.87 | $5.63 | $5.68 | $5.01 | 325,075 |
| 2020-03-19 | $5.32 | $5.47 | $5.31 | $5.47 | $4.83 | 5,255 |
| 2020-03-18 | $6.05 | $6.05 | $5.18 | $5.18 | $4.58 | 5,305 |
| 2020-03-17 | $6.53 | $6.53 | $6.53 | $6.53 | $5.77 | 0 |
| 2020-03-16 | $6.00 | $6.55 | $5.98 | $6.53 | $5.77 | 2,600 |
| 2020-03-13 | $6.73 | $6.73 | $6.72 | $6.72 | $5.93 | 1,307 |
| 2020-03-12 | $6.62 | $7.16 | $6.62 | $7.00 | $6.18 | 3,052 |
| 2020-03-11 | $8.51 | $8.51 | $8.21 | $8.21 | $7.25 | 5,155 |
| 2020-03-10 | $8.84 | $8.84 | $8.84 | $8.84 | $7.80 | 38 |
| 2020-03-09 | $8.84 | $8.84 | $8.84 | $8.84 | $7.80 | 1,702 |
| 2020-03-06 | $10.11 | $10.11 | $10.11 | $10.11 | $8.93 | 0 |
| 2020-03-05 | $10.11 | $10.11 | $10.11 | $10.11 | $8.93 | 0 |
| 2020-03-04 | $10.04 | $10.12 | $10.04 | $10.11 | $8.93 | 1,645 |
| 2020-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $8.81 | 360 |
| 2020-03-02 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 100 |
| 2020-02-28 | $10.04 | $10.04 | $10.04 | $10.04 | $8.87 | 1 |
| 2020-02-27 | $10.04 | $10.04 | $10.00 | $10.04 | $8.87 | 2,045 |
| 2020-02-26 | $10.56 | $10.56 | $10.56 | $10.56 | $9.29 | 1 |
| 2020-02-25 | $10.56 | $10.56 | $10.56 | $10.56 | $9.29 | 400 |
| 2020-02-24 | $10.67 | $10.67 | $10.67 | $10.67 | $9.38 | 0 |
| 2020-02-21 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 130 |
| 2020-02-20 | $10.67 | $10.67 | $10.67 | $10.67 | $9.38 | 226 |
| 2020-02-19 | $10.72 | $10.72 | $10.72 | $10.72 | $9.42 | 0 |
| 2020-02-18 | $10.72 | $10.72 | $10.72 | $10.72 | $9.42 | 1,000 |
| 2020-02-14 | $10.72 | $10.72 | $10.72 | $10.72 | $9.42 | 101 |
| 2020-02-13 | $10.43 | $10.43 | $10.43 | $10.43 | $9.17 | 5 |
| 2020-02-12 | $10.55 | $10.55 | $10.55 | $10.55 | $9.27 | 275 |
| 2020-02-11 | $10.43 | $10.43 | $10.43 | $10.43 | $9.17 | 0 |
| 2020-02-10 | $10.43 | $10.43 | $10.43 | $10.43 | $9.17 | 218 |
| 2020-02-07 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 23 |
| 2020-02-06 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 5,000 |
| 2020-02-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.15 | 1,001 |
| 2020-02-03 | $10.54 | $10.67 | $10.54 | $10.62 | $9.34 | 1,200 |
| 2020-01-31 | $10.78 | $10.78 | $10.78 | $10.78 | $9.48 | 30 |
| 2020-01-30 | $10.74 | $10.74 | $10.74 | $10.74 | $9.44 | 1 |
| 2020-01-29 | $10.79 | $10.79 | $10.78 | $10.78 | $9.44 | 401 |
| 2020-01-28 | $10.79 | $10.79 | $10.79 | $10.79 | $9.45 | 1,846 |
| 2020-01-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.20 | 134 |
| 2020-01-24 | $10.74 | $10.74 | $10.74 | $10.74 | $9.40 | 0 |
| 2020-01-23 | $10.74 | $10.74 | $10.74 | $10.74 | $9.40 | 5 |
| 2020-01-22 | $10.74 | $10.74 | $10.74 | $10.74 | $9.40 | 537 |
| 2020-01-21 | $10.62 | $10.62 | $10.44 | $10.57 | $9.25 | 900 |
| 2020-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $9.15 | 1 |
| 2020-01-16 | $10.45 | $10.45 | $10.45 | $10.45 | $9.15 | 0 |
| 2020-01-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.15 | 520 |
| 2020-01-14 | $10.29 | $10.29 | $10.29 | $10.29 | $9.01 | 0 |
| 2020-01-13 | $10.29 | $10.29 | $10.29 | $10.29 | $9.01 | 34,688 |
| 2020-01-10 | $10.12 | $10.12 | $10.12 | $10.12 | $8.86 | 200 |
| 2020-01-09 | $10.01 | $10.01 | $10.01 | $10.01 | $8.76 | 0 |
| 2020-01-08 | $10.01 | $10.01 | $10.01 | $10.01 | $8.76 | 0 |
| 2020-01-07 | $10.01 | $10.01 | $10.01 | $10.01 | $8.76 | 500 |
| 2020-01-06 | $10.10 | $10.10 | $10.00 | $10.00 | $8.76 | 5,250 |
| 2020-01-03 | $10.07 | $10.07 | $10.05 | $10.05 | $8.80 | 650 |
| 2020-01-02 | $10.07 | $10.08 | $10.05 | $10.05 | $8.80 | 4,095 |
| 2019-12-31 | $10.12 | $10.12 | $10.12 | $10.12 | $8.86 | 130 |
| 2019-12-30 | $10.16 | $10.16 | $10.16 | $10.16 | $8.90 | 2,714 |
| 2019-12-27 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 30 |
| 2019-12-26 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 0 |
| 2019-12-24 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 0 |
| 2019-12-23 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 801 |
| 2019-12-20 | $10.07 | $10.07 | $10.06 | $10.06 | $8.77 | 13,076 |
| 2019-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $8.77 | 0 |
| 2019-12-18 | $10.03 | $10.06 | $10.03 | $10.06 | $8.77 | 1,425 |
| 2019-12-17 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 1 |
| 2019-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 0 |
| 2019-12-13 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 24 |
| 2019-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $8.75 | 595 |
| 2019-12-11 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-12-10 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-12-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-12-05 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 1 |
| 2019-12-04 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-12-03 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 1,450 |
| 2019-12-02 | $10.54 | $10.54 | $10.54 | $10.54 | $9.19 | 50 |
| 2019-11-29 | $10.54 | $10.54 | $10.54 | $10.54 | $9.19 | 0 |
| 2019-11-27 | $10.54 | $10.54 | $10.54 | $10.54 | $9.19 | 701 |
| 2019-11-26 | $10.35 | $10.35 | $10.35 | $10.35 | $8.98 | 0 |
| 2019-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $8.98 | 0 |
| 2019-11-22 | $10.35 | $10.35 | $10.35 | $10.35 | $8.98 | 200 |
| 2019-11-21 | $10.48 | $10.48 | $10.48 | $10.48 | $9.10 | 0 |
| 2019-11-20 | $10.48 | $10.48 | $10.48 | $10.48 | $9.10 | 0 |
| 2019-11-19 | $10.48 | $10.48 | $10.48 | $10.48 | $9.10 | 0 |
| 2019-11-18 | $10.39 | $10.48 | $10.39 | $10.48 | $9.10 | 1,300 |
| 2019-11-15 | $10.27 | $10.27 | $10.27 | $10.27 | $8.91 | 0 |
| 2019-11-14 | $10.27 | $10.27 | $10.27 | $10.27 | $8.91 | 195 |
| 2019-11-13 | $10.25 | $10.25 | $10.25 | $10.25 | $8.90 | 200 |
| 2019-11-12 | $10.20 | $10.20 | $10.20 | $10.20 | $8.85 | 650 |
| 2019-11-11 | $10.18 | $10.18 | $10.18 | $10.18 | $8.84 | 1,855 |
| 2019-11-08 | $10.19 | $10.19 | $10.19 | $10.19 | $8.84 | 0 |
| 2019-11-07 | $10.19 | $10.19 | $10.19 | $10.19 | $8.84 | 150 |
| 2019-11-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.83 | 0 |
| 2019-11-05 | $10.16 | $10.17 | $10.16 | $10.17 | $8.83 | 1,000 |
| 2019-11-04 | $10.20 | $10.20 | $10.20 | $10.20 | $8.86 | 0 |
| 2019-11-01 | $10.20 | $10.20 | $10.20 | $10.20 | $8.86 | 480 |
| 2019-10-31 | $10.21 | $10.21 | $10.20 | $10.20 | $8.86 | 1,278 |
| 2019-10-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.84 | 2 |
| 2019-10-29 | $10.23 | $10.23 | $10.23 | $10.23 | $8.84 | 50 |
| 2019-10-28 | $10.24 | $10.24 | $10.21 | $10.23 | $8.84 | 300 |
| 2019-10-25 | $10.26 | $10.26 | $10.26 | $10.26 | $8.86 | 48 |
| 2019-10-24 | $10.26 | $10.26 | $10.26 | $10.26 | $8.86 | 200 |
| 2019-10-23 | $10.28 | $10.28 | $10.28 | $10.28 | $8.88 | 200 |
| 2019-10-22 | $10.22 | $10.22 | $10.22 | $10.22 | $8.83 | 0 |
| 2019-10-21 | $10.22 | $10.22 | $10.22 | $10.22 | $8.83 | 270 |
| 2019-10-18 | $10.15 | $10.15 | $10.15 | $10.15 | $8.77 | 400 |
| 2019-10-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.69 | 0 |
| 2019-10-16 | $10.09 | $10.09 | $10.05 | $10.05 | $8.69 | 2,750 |
| 2019-10-15 | $10.26 | $10.26 | $10.25 | $10.25 | $8.86 | 2,010 |
| 2019-10-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.82 | 0 |
| 2019-10-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.82 | 1 |
| 2019-10-10 | $10.16 | $10.20 | $10.16 | $10.20 | $8.82 | 11,369 |
| 2019-10-09 | $10.25 | $10.25 | $10.25 | $10.25 | $8.86 | 35 |
| 2019-10-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.86 | 150 |
| 2019-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $8.68 | 3 |
| 2019-10-04 | $10.04 | $10.04 | $10.04 | $10.04 | $8.68 | 400 |
| 2019-10-03 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 0 |
| 2019-10-02 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 0 |
| 2019-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 0 |
| 2019-09-30 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 31 |
| 2019-09-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 0 |
| 2019-09-26 | $9.71 | $9.71 | $9.71 | $9.71 | $8.35 | 0 |
| 2019-09-25 | $9.71 | $9.71 | $9.71 | $9.71 | $8.35 | 0 |
| 2019-09-24 | $9.71 | $9.71 | $9.71 | $9.71 | $8.35 | 0 |
| 2019-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $8.35 | 204 |
| 2019-09-20 | $9.74 | $9.74 | $9.71 | $9.71 | $8.35 | 450 |
| 2019-09-19 | $9.72 | $9.72 | $9.72 | $9.72 | $8.36 | 0 |
| 2019-09-18 | $9.72 | $9.72 | $9.72 | $9.72 | $8.36 | 100 |
| 2019-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $8.38 | 101 |
| 2019-09-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.13 | 400 |
| 2019-09-13 | $9.46 | $9.46 | $9.46 | $9.46 | $8.14 | 0 |
| 2019-09-12 | $9.46 | $9.46 | $9.46 | $9.46 | $8.14 | 100 |
| 2019-09-11 | $9.43 | $9.43 | $9.43 | $9.43 | $8.11 | 200 |
| 2019-09-10 | $9.62 | $9.62 | $9.62 | $9.62 | $8.28 | 27 |
| 2019-09-09 | $9.64 | $9.64 | $9.62 | $9.62 | $8.28 | 312 |
| 2019-09-06 | $9.63 | $9.63 | $9.63 | $9.63 | $8.28 | 600 |
| 2019-09-05 | $9.64 | $9.64 | $9.64 | $9.64 | $8.30 | 0 |
| 2019-09-04 | $9.60 | $9.64 | $9.60 | $9.64 | $8.30 | 1,900 |
| 2019-09-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.10 | 0 |
| 2019-08-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.10 | 31 |
| 2019-08-29 | $9.42 | $9.42 | $9.42 | $9.42 | $8.10 | 0 |
| 2019-08-28 | $9.42 | $9.42 | $9.42 | $9.42 | $8.06 | 0 |
| 2019-08-27 | $9.45 | $9.45 | $9.42 | $9.42 | $8.06 | 1,940 |
| 2019-08-26 | $9.40 | $9.40 | $9.40 | $9.40 | $8.05 | 0 |
| 2019-08-23 | $9.37 | $9.40 | $9.37 | $9.40 | $8.05 | 825 |
| 2019-08-22 | $9.38 | $9.38 | $9.38 | $9.38 | $8.04 | 0 |
| 2019-08-21 | $9.39 | $9.39 | $9.38 | $9.38 | $8.04 | 2,000 |
| 2019-08-20 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2019-08-19 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2019-08-15 | $9.19 | $9.19 | $9.17 | $9.19 | $7.87 | 1,300 |
| 2019-08-14 | $9.19 | $9.19 | $9.17 | $9.19 | $7.87 | 1,278 |
| 2019-08-13 | $9.29 | $9.29 | $9.29 | $9.29 | $7.96 | 100 |
| 2019-08-12 | $9.25 | $9.25 | $9.25 | $9.25 | $7.92 | 0 |
| 2019-08-09 | $9.21 | $9.21 | $9.21 | $9.21 | $7.88 | 1,261 |
| 2019-08-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.92 | 660 |
| 2019-08-07 | $9.31 | $9.31 | $9.31 | $9.31 | $7.97 | 100 |
| 2019-08-06 | $9.31 | $9.31 | $9.31 | $9.31 | $7.97 | 100 |
| 2019-08-05 | $9.23 | $9.23 | $9.16 | $9.16 | $7.84 | 600 |
| 2019-08-02 | $9.23 | $9.23 | $9.16 | $9.16 | $7.84 | 551 |
| 2019-08-01 | $9.25 | $9.25 | $9.24 | $9.24 | $7.91 | 4,000 |
| 2019-07-31 | $9.25 | $9.25 | $9.24 | $9.24 | $7.91 | 4,000 |
| 2019-07-30 | $9.25 | $9.25 | $9.24 | $9.24 | $7.91 | 4,000 |
| 2019-07-29 | $9.31 | $9.31 | $9.31 | $9.31 | $7.93 | 400 |
| 2019-07-26 | $9.33 | $9.33 | $9.33 | $9.33 | $7.95 | 0 |
| 2019-07-25 | $9.33 | $9.33 | $9.33 | $9.33 | $7.95 | 0 |
| 2019-07-24 | $9.33 | $9.33 | $9.33 | $9.33 | $7.95 | 600 |
| 2019-07-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.93 | 2,000 |
| 2019-07-22 | $9.12 | $9.12 | $9.12 | $9.12 | $7.77 | 0 |
| 2019-07-19 | $9.12 | $9.12 | $9.12 | $9.12 | $7.77 | 0 |
| 2019-07-18 | $9.12 | $9.12 | $9.12 | $9.12 | $7.77 | 0 |
| 2019-07-17 | $9.12 | $9.12 | $9.12 | $9.12 | $7.77 | 0 |
| 2019-07-16 | $9.12 | $9.12 | $9.12 | $9.12 | $7.77 | 950 |
| 2019-07-15 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-12 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-11 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-10 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-09 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-08 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-05 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 0 |
| 2019-07-03 | $9.04 | $9.04 | $9.04 | $9.04 | $7.71 | 1,000 |
| 2019-07-02 | $8.92 | $8.97 | $8.92 | $8.97 | $7.65 | 3,325 |
| 2019-07-01 | $8.98 | $8.98 | $8.98 | $8.98 | $7.65 | 0 |
| 2019-06-28 | $8.98 | $8.98 | $8.98 | $8.98 | $7.65 | 0 |
| 2019-06-27 | $8.97 | $8.97 | $8.97 | $8.97 | $7.65 | 200 |
| 2019-06-26 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 0 |
| 2019-06-25 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 0 |
| 2019-06-24 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 0 |
| 2019-06-21 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 371,369 |
| 2019-06-18 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 50 |
| 2019-06-17 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 0 |
| 2019-06-14 | $9.14 | $9.14 | $9.14 | $9.14 | $7.75 | 250 |
| 2019-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 0 |
| 2019-06-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 0 |
| 2019-06-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 0 |
| 2019-06-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 15 |
| 2019-06-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 0 |
| 2019-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 0 |
| 2019-06-04 | $8.70 | $8.70 | $8.70 | $8.70 | $7.38 | 200 |
| 2019-06-03 | $8.69 | $8.69 | $8.69 | $8.69 | $7.37 | 0 |
| 2019-05-31 | $8.69 | $8.69 | $8.69 | $8.69 | $7.37 | 0 |
| 2019-05-30 | $8.69 | $8.69 | $8.69 | $8.69 | $7.37 | 0 |
| 2019-05-29 | $8.69 | $8.69 | $8.69 | $8.69 | $7.33 | 200 |
| 2019-05-28 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2019-05-24 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 500 |
| 2019-05-23 | $8.66 | $8.66 | $8.66 | $8.66 | $7.30 | 0 |
| 2019-05-22 | $8.66 | $8.66 | $8.66 | $8.66 | $7.30 | 0 |
| 2019-05-21 | $8.66 | $8.66 | $8.66 | $8.66 | $7.30 | 0 |
| 2019-05-20 | $8.66 | $8.66 | $8.66 | $8.66 | $7.30 | 0 |
| 2019-05-17 | $8.66 | $8.66 | $8.66 | $8.66 | $7.30 | 200 |
| 2019-05-16 | $8.62 | $8.62 | $8.59 | $8.59 | $7.25 | 4,325 |
| 2019-05-15 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-14 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-13 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-10 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 1 |
| 2019-05-09 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-08 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-07 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-06 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 0 |
| 2019-05-03 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 22,500 |
| 2019-05-02 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 0 |
| 2019-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 500 |
| 2019-04-30 | $8.58 | $8.58 | $8.58 | $8.58 | $7.24 | 200 |
| 2019-04-29 | $8.51 | $8.51 | $8.51 | $8.51 | $7.18 | 0 |
| 2019-04-25 | $8.51 | $8.51 | $8.51 | $8.51 | $7.14 | 0 |
| 2019-04-24 | $8.53 | $8.53 | $8.51 | $8.51 | $7.14 | 2,300 |
| 2019-04-23 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 0 |
| 2019-04-22 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 0 |
| 2019-04-18 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 2 |
| 2019-04-17 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 0 |
| 2019-04-16 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 20 |
| 2019-04-15 | $8.94 | $8.94 | $8.94 | $8.94 | $7.51 | 550 |
| 2019-04-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.56 | 500 |
| 2019-04-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.54 | 0 |
| 2019-04-10 | $8.98 | $8.98 | $8.97 | $8.98 | $7.54 | 7,700 |
| 2019-04-09 | $9.01 | $9.01 | $9.01 | $9.01 | $7.56 | 0 |
| 2019-04-08 | $9.01 | $9.01 | $9.01 | $9.01 | $7.56 | 250 |
| 2019-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $7.56 | 1,010 |
| 2019-04-04 | $8.99 | $9.02 | $8.99 | $9.02 | $7.58 | 1,325 |
| 2019-04-03 | $8.99 | $8.99 | $8.99 | $8.99 | $7.55 | 500 |
| 2019-04-02 | $8.93 | $8.93 | $8.93 | $8.93 | $7.50 | 0 |
| 2019-04-01 | $8.92 | $8.93 | $8.92 | $8.93 | $7.50 | 2,221 |
| 2019-03-29 | $8.93 | $8.93 | $8.92 | $8.93 | $7.50 | 6,100 |
| 2019-03-28 | $8.81 | $8.81 | $8.81 | $8.81 | $7.39 | 0 |
| 2019-03-27 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 0 |
| 2019-03-26 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 0 |
| 2019-03-25 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 0 |
| 2019-03-22 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 0 |
| 2019-03-21 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 0 |
| 2019-03-20 | $8.81 | $8.81 | $8.81 | $8.81 | $7.36 | 20 |
| 2019-03-19 | $8.80 | $8.81 | $8.79 | $8.81 | $7.36 | 1,100 |
| 2019-03-18 | $8.62 | $8.73 | $8.62 | $8.68 | $7.25 | 2,048 |
| 2019-03-15 | $8.55 | $8.55 | $8.55 | $8.55 | $7.15 | 161 |
| 2019-03-14 | $8.62 | $8.62 | $8.62 | $8.62 | $7.20 | 0 |
| 2019-03-13 | $8.62 | $8.62 | $8.62 | $8.62 | $7.20 | 1,408 |
| 2019-03-12 | $8.40 | $8.40 | $8.39 | $8.40 | $7.02 | 32,900 |
| 2019-03-11 | $8.41 | $8.41 | $8.41 | $8.41 | $7.03 | 500 |
| 2019-03-08 | $8.30 | $8.30 | $8.29 | $8.30 | $6.94 | 15,575 |
| 2019-03-07 | $8.34 | $8.34 | $8.28 | $8.28 | $6.92 | 15,000 |
| 2019-03-06 | $8.34 | $8.34 | $8.34 | $8.34 | $6.97 | 200 |
| 2019-03-05 | $8.33 | $8.35 | $8.33 | $8.35 | $6.98 | 1,232 |
| 2019-03-04 | $8.36 | $8.36 | $8.33 | $8.33 | $6.96 | 1,959 |
| 2019-03-01 | $8.55 | $8.55 | $8.41 | $8.41 | $7.03 | 1,709 |
| 2019-02-28 | $8.32 | $8.32 | $8.32 | $8.32 | $6.95 | 0 |
| 2019-02-27 | $8.32 | $8.32 | $8.32 | $8.32 | $6.95 | 0 |
| 2019-02-26 | $8.32 | $8.32 | $8.32 | $8.32 | $6.91 | 0 |
| 2019-02-25 | $8.32 | $8.32 | $8.32 | $8.32 | $6.91 | 135 |
| 2019-02-22 | $8.36 | $8.37 | $8.35 | $8.35 | $6.94 | 3,963 |
| 2019-02-20 | $8.28 | $8.28 | $8.28 | $8.28 | $6.88 | 0 |
| 2019-02-19 | $8.26 | $8.29 | $8.26 | $8.28 | $6.88 | 4,608 |
| 2019-02-15 | $8.26 | $8.26 | $8.26 | $8.26 | $6.87 | 200 |
| 2019-02-14 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-13 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-12 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-11 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-08 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-07 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 0 |
| 2019-02-06 | $7.92 | $7.92 | $7.92 | $7.92 | $6.58 | 1,261 |
| 2019-02-05 | $7.92 | $7.94 | $7.92 | $7.93 | $6.59 | 4,200 |
| 2019-02-04 | $8.14 | $8.14 | $8.14 | $8.14 | $6.77 | 0 |
| 2019-02-01 | $8.16 | $8.16 | $8.14 | $8.14 | $6.77 | 3,500 |
| 2019-01-31 | $8.19 | $8.19 | $8.19 | $8.19 | $6.80 | 0 |
| 2019-01-30 | $8.19 | $8.19 | $8.19 | $8.19 | $6.80 | 300 |
| 2019-01-29 | $8.19 | $8.19 | $8.19 | $8.19 | $6.77 | 0 |
| 2019-01-28 | $8.19 | $8.19 | $8.19 | $8.19 | $6.77 | 200 |
| 2019-01-25 | $8.11 | $8.20 | $8.10 | $8.18 | $6.76 | 225,980 |
| 2019-01-24 | $8.04 | $8.04 | $7.93 | $7.93 | $6.55 | 382,626 |
| 2019-01-23 | $7.87 | $7.87 | $7.87 | $7.87 | $6.51 | 63 |
| 2019-01-22 | $7.88 | $7.88 | $7.87 | $7.87 | $6.51 | 1,650 |
| 2019-01-18 | $7.80 | $7.80 | $7.80 | $7.80 | $6.45 | 0 |
| 2019-01-17 | $7.80 | $7.80 | $7.80 | $7.80 | $6.45 | 7,860 |
| 2019-01-16 | $7.80 | $7.80 | $7.80 | $7.80 | $6.45 | 0 |
| 2019-01-15 | $7.80 | $7.80 | $7.80 | $7.80 | $6.45 | 150 |
| 2019-01-14 | $7.61 | $7.61 | $7.61 | $7.61 | $6.29 | 0 |
| 2019-01-11 | $7.61 | $7.61 | $7.61 | $7.61 | $6.29 | 500 |
| 2019-01-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 0 |
| 2019-01-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.20 | 1,050 |
| 2019-01-08 | $7.31 | $7.38 | $7.31 | $7.38 | $6.10 | 1,095 |
| 2019-01-07 | $7.15 | $7.15 | $7.15 | $7.15 | $5.91 | 375 |
| 2019-01-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.74 | 0 |
| 2019-01-03 | $6.95 | $6.95 | $6.95 | $6.95 | $5.74 | 0 |
| 2019-01-02 | $6.94 | $6.95 | $6.94 | $6.95 | $5.74 | 1,265 |
| 2018-12-28 | $6.97 | $6.98 | $6.97 | $6.98 | $5.77 | 1,100 |
| 2018-12-27 | $7.00 | $7.00 | $6.97 | $6.97 | $5.73 | 1,265 |
| 2018-12-26 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2018-12-24 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2018-12-21 | $7.08 | $7.08 | $7.05 | $7.05 | $5.79 | 625 |
| 2018-12-20 | $6.98 | $6.98 | $6.96 | $6.96 | $5.72 | 1,750 |
| 2018-12-18 | $7.09 | $7.09 | $7.09 | $7.09 | $5.82 | 0 |
| 2018-12-17 | $7.10 | $7.10 | $7.09 | $7.09 | $5.82 | 16,758 |
| 2018-12-14 | $7.42 | $7.42 | $7.39 | $7.39 | $6.07 | 2,750 |
| 2018-12-13 | $7.45 | $7.45 | $7.45 | $7.45 | $6.12 | 500 |
| 2018-12-12 | $7.44 | $7.44 | $7.44 | $7.44 | $6.11 | 0 |
| 2018-12-11 | $7.45 | $7.45 | $7.37 | $7.44 | $6.11 | 8,758 |
| 2018-12-10 | $7.46 | $7.46 | $7.35 | $7.38 | $6.06 | 2,675 |
| 2018-12-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.00 | 0 |
| 2018-12-06 | $7.39 | $7.39 | $7.30 | $7.30 | $6.00 | 9,450 |
| 2018-12-04 | $7.48 | $7.48 | $7.47 | $7.47 | $6.14 | 1,500 |
| 2018-12-03 | $7.52 | $7.52 | $7.47 | $7.47 | $6.13 | 5,400 |
| 2018-11-30 | $7.56 | $7.56 | $7.56 | $7.56 | $6.21 | 5,567 |
| 2018-11-29 | $7.55 | $7.55 | $7.55 | $7.55 | $6.21 | 550 |
| 2018-11-28 | $7.50 | $7.57 | $7.50 | $7.57 | $6.19 | 850 |
| 2018-11-27 | $7.47 | $7.54 | $7.46 | $7.50 | $6.12 | 6,774 |
| 2018-11-26 | $7.54 | $7.54 | $7.54 | $7.54 | $6.16 | 0 |
| 2018-11-23 | $7.54 | $7.54 | $7.54 | $7.54 | $6.16 | 5,110 |
| 2018-11-21 | $7.47 | $7.49 | $7.47 | $7.49 | $6.12 | 5,110 |
| 2018-11-20 | $7.30 | $7.32 | $7.30 | $7.31 | $5.97 | 1,575 |
| 2018-11-19 | $7.55 | $7.55 | $7.55 | $7.55 | $6.17 | 650 |
| 2018-11-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.21 | 0 |
| 2018-11-15 | $7.64 | $7.64 | $7.60 | $7.60 | $6.21 | 2,000 |
| 2018-11-14 | $7.48 | $7.48 | $7.48 | $7.48 | $6.11 | 0 |
| 2018-11-13 | $7.48 | $7.48 | $7.48 | $7.48 | $6.11 | 0 |
| 2018-11-12 | $7.48 | $7.48 | $7.48 | $7.48 | $6.11 | 600 |
| 2018-11-09 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 325 |
| 2018-11-08 | $7.57 | $7.57 | $7.57 | $7.57 | $6.19 | 1,200 |
| 2018-11-07 | $7.48 | $7.48 | $7.48 | $7.48 | $6.11 | 0 |
| 2018-11-06 | $7.48 | $7.48 | $7.48 | $7.48 | $6.11 | 270 |
| 2018-11-05 | $7.31 | $7.31 | $7.31 | $7.31 | $5.97 | 0 |
| 2018-11-02 | $7.35 | $7.35 | $7.31 | $7.31 | $5.97 | 3,025 |
| 2018-11-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.03 | 0 |
| 2018-10-31 | $7.38 | $7.38 | $7.38 | $7.38 | $6.03 | 800 |
| 2018-10-30 | $7.35 | $7.35 | $7.34 | $7.34 | $6.00 | 620 |
| 2018-10-29 | $7.56 | $7.56 | $7.56 | $7.56 | $6.14 | 4,200 |
| 2018-10-26 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-25 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-24 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-23 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-22 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-19 | $7.30 | $7.30 | $7.30 | $7.30 | $5.93 | 0 |
| 2018-10-18 | $7.42 | $7.42 | $7.30 | $7.30 | $5.93 | 1,636 |
| 2018-10-17 | $7.31 | $7.31 | $7.30 | $7.30 | $5.93 | 5,500 |
| 2018-10-16 | $7.46 | $7.46 | $7.45 | $7.45 | $6.05 | 500 |
| 2018-10-15 | $7.31 | $7.31 | $7.31 | $7.31 | $5.94 | 120 |
| 2018-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.89 | 2,600 |
| 2018-10-11 | $7.26 | $7.26 | $7.26 | $7.26 | $5.89 | 0 |
| 2018-10-10 | $7.34 | $7.34 | $7.24 | $7.26 | $5.89 | 4,755 |
| 2018-10-09 | $7.35 | $7.35 | $7.35 | $7.35 | $5.97 | 580 |
| 2018-10-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.06 | 0 |
| 2018-10-05 | $7.54 | $7.54 | $7.46 | $7.47 | $6.06 | 800 |
| 2018-10-04 | $7.73 | $7.73 | $7.63 | $7.63 | $6.20 | 2,598 |
| 2018-10-03 | $7.71 | $7.71 | $7.71 | $7.71 | $6.26 | 60 |
| 2018-10-02 | $7.71 | $7.71 | $7.71 | $7.71 | $6.26 | 17,200 |
| 2018-10-01 | $7.82 | $7.82 | $7.82 | $7.82 | $6.35 | 36,500 |
| 2018-09-28 | $7.72 | $7.72 | $7.72 | $7.72 | $6.27 | 0 |
| 2018-09-27 | $7.73 | $7.73 | $7.72 | $7.72 | $6.27 | 1,500 |
| 2018-09-26 | $7.89 | $7.89 | $7.89 | $7.89 | $6.37 | 0 |
| 2018-09-25 | $7.90 | $7.90 | $7.89 | $7.89 | $6.37 | 3,350 |
| 2018-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.46 | 0 |
| 2018-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.46 | 16,325 |
| 2018-09-20 | $8.06 | $8.09 | $8.06 | $8.06 | $6.51 | 1,775 |
| 2018-09-19 | $7.96 | $7.96 | $7.96 | $7.96 | $6.43 | 0 |
| 2018-09-18 | $7.96 | $7.96 | $7.96 | $7.96 | $6.43 | 0 |
| 2018-09-17 | $7.96 | $7.96 | $7.96 | $7.96 | $6.43 | 450 |
| 2018-09-14 | $7.96 | $7.96 | $7.94 | $7.94 | $6.41 | 2,050 |
| 2018-09-13 | $7.80 | $7.80 | $7.80 | $7.80 | $6.30 | 0 |
| 2018-09-12 | $7.80 | $7.80 | $7.80 | $7.80 | $6.30 | 0 |
| 2018-09-11 | $7.80 | $7.80 | $7.80 | $7.80 | $6.30 | 0 |
| 2018-09-10 | $7.80 | $7.80 | $7.80 | $7.80 | $6.30 | 78 |
| 2018-09-07 | $7.80 | $7.80 | $7.80 | $7.80 | $6.30 | 0 |
| 2018-09-06 | $7.68 | $7.80 | $7.68 | $7.80 | $6.30 | 500 |
| 2018-09-05 | $7.82 | $7.82 | $7.82 | $7.82 | $6.31 | 15 |
| 2018-09-04 | $7.82 | $7.82 | $7.82 | $7.82 | $6.31 | 0 |
| 2018-08-31 | $7.82 | $7.82 | $7.82 | $7.82 | $6.31 | 13,000 |
| 2018-08-30 | $7.83 | $7.83 | $7.82 | $7.82 | $6.31 | 5,000 |
| 2018-08-29 | $7.90 | $7.90 | $7.90 | $7.90 | $6.34 | 0 |
| 2018-08-28 | $7.90 | $7.90 | $7.90 | $7.90 | $6.34 | 200 |
| 2018-08-27 | $7.92 | $7.92 | $7.92 | $7.92 | $6.36 | 1,030 |
| 2018-08-24 | $7.91 | $7.91 | $7.91 | $7.91 | $6.35 | 0 |
| 2018-08-23 | $7.91 | $7.91 | $7.91 | $7.91 | $6.35 | 0 |
| 2018-08-22 | $7.91 | $7.91 | $7.91 | $7.91 | $6.35 | 0 |
| 2018-08-21 | $7.91 | $7.91 | $7.91 | $7.91 | $6.35 | 100 |
| 2018-08-20 | $7.83 | $7.83 | $7.83 | $7.83 | $6.29 | 0 |
| 2018-08-17 | $7.83 | $7.83 | $7.83 | $7.83 | $6.29 | 0 |
| 2018-08-16 | $7.83 | $7.83 | $7.83 | $7.83 | $6.29 | 300 |
| 2018-08-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.14 | 100 |
| 2018-08-14 | $7.73 | $7.73 | $7.73 | $7.73 | $6.20 | 0 |
| 2018-08-13 | $7.73 | $7.73 | $7.73 | $7.73 | $6.20 | 10 |
| 2018-08-10 | $7.73 | $7.73 | $7.73 | $7.73 | $6.20 | 0 |
| 2018-08-09 | $7.73 | $7.73 | $7.73 | $7.73 | $6.20 | 400 |
| 2018-08-08 | $7.88 | $7.88 | $7.74 | $7.74 | $6.21 | 1,538 |
| 2018-08-07 | $8.05 | $8.05 | $8.05 | $8.05 | $6.46 | 0 |
| 2018-08-06 | $8.05 | $8.05 | $8.05 | $8.05 | $6.46 | 0 |
| 2018-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $6.46 | 1,000 |
| 2018-08-02 | $7.94 | $7.94 | $7.94 | $7.94 | $6.37 | 0 |
| 2018-08-01 | $7.95 | $7.95 | $7.93 | $7.94 | $6.37 | 725 |
| 2018-07-31 | $7.97 | $7.97 | $7.97 | $7.97 | $6.40 | 0 |
| 2018-07-30 | $7.97 | $7.97 | $7.97 | $7.97 | $6.40 | 0 |
| 2018-07-27 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-26 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 25 |
| 2018-07-25 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-24 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-23 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-20 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-19 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 0 |
| 2018-07-18 | $7.97 | $7.97 | $7.97 | $7.97 | $6.36 | 2 |
| 2018-07-17 | $7.99 | $7.99 | $7.97 | $7.97 | $6.36 | 325 |
| 2018-07-16 | $8.08 | $8.08 | $8.06 | $8.06 | $6.43 | 1,200 |
| 2018-07-13 | $7.91 | $7.91 | $7.91 | $7.91 | $6.31 | 0 |
| 2018-07-12 | $7.91 | $7.91 | $7.91 | $7.91 | $6.31 | 0 |
| 2018-07-11 | $7.84 | $7.91 | $7.84 | $7.91 | $6.31 | 450 |
| 2018-07-10 | $7.91 | $7.91 | $7.90 | $7.90 | $6.31 | 2,690 |
| 2018-07-09 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 0 |
| 2018-07-06 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 74 |
| 2018-07-05 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 0 |
| 2018-07-03 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 0 |
| 2018-07-02 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 0 |
| 2018-06-29 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 27,000 |
| 2018-06-28 | $7.77 | $7.77 | $7.77 | $7.77 | $6.20 | 100 |
| 2018-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $6.15 | 2,000 |
| 2018-06-26 | $7.71 | $7.71 | $7.71 | $7.71 | $6.12 | 200 |
| 2018-06-25 | $7.73 | $7.75 | $7.71 | $7.71 | $6.12 | 17,700 |
| 2018-06-22 | $7.77 | $7.77 | $7.77 | $7.77 | $6.17 | 19,922 |
| 2018-06-21 | $7.77 | $7.77 | $7.77 | $7.77 | $6.17 | 200 |
| 2018-06-20 | $8.00 | $8.01 | $8.00 | $8.01 | $6.36 | 300 |
| 2018-06-19 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 250 |
| 2018-06-18 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 4,000 |
| 2018-06-15 | $7.96 | $7.96 | $7.93 | $7.93 | $6.29 | 1,150 |
| 2018-06-14 | $8.10 | $8.10 | $8.10 | $8.10 | $6.43 | 4,000 |
| 2018-06-13 | $8.12 | $8.12 | $8.08 | $8.08 | $6.41 | 730 |
| 2018-06-12 | $8.18 | $8.18 | $8.08 | $8.12 | $6.45 | 7,602 |
| 2018-06-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.50 | 620 |
| 2018-06-08 | $8.30 | $8.30 | $8.26 | $8.26 | $6.55 | 26,525 |
| 2018-06-07 | $8.25 | $8.25 | $8.23 | $8.25 | $6.55 | 36,475 |
| 2018-06-06 | $8.42 | $8.42 | $8.42 | $8.42 | $6.69 | 0 |
| 2018-06-05 | $8.42 | $8.42 | $8.42 | $8.42 | $6.69 | 0 |
| 2018-06-04 | $8.42 | $8.42 | $8.42 | $8.42 | $6.69 | 500 |
| 2018-06-01 | $8.36 | $8.36 | $8.36 | $8.36 | $6.63 | 526 |
| 2018-05-31 | $8.38 | $8.38 | $8.38 | $8.38 | $6.65 | 1,377 |
| 2018-05-30 | $8.37 | $8.37 | $8.37 | $8.37 | $6.65 | 10 |
| 2018-05-29 | $8.42 | $8.42 | $8.42 | $8.42 | $6.65 | 0 |
| 2018-05-25 | $8.42 | $8.42 | $8.42 | $8.42 | $6.65 | 0 |
| 2018-05-24 | $8.42 | $8.42 | $8.42 | $8.42 | $6.65 | 0 |
| 2018-05-23 | $8.42 | $8.42 | $8.42 | $8.42 | $6.65 | 0 |
| 2018-05-22 | $8.41 | $8.42 | $8.41 | $8.42 | $6.65 | 3,500 |
| 2018-05-21 | $8.39 | $8.39 | $8.39 | $8.39 | $6.62 | 0 |
| 2018-05-18 | $8.39 | $8.39 | $8.39 | $8.39 | $6.62 | 5 |
| 2018-05-17 | $8.39 | $8.39 | $8.39 | $8.39 | $6.62 | 200 |
| 2018-05-16 | $8.45 | $8.45 | $8.45 | $8.45 | $6.67 | 0 |
| 2018-05-15 | $8.45 | $8.45 | $8.45 | $8.45 | $6.67 | 0 |
| 2018-05-14 | $8.48 | $8.48 | $8.45 | $8.45 | $6.67 | 280 |
| 2018-05-11 | $8.45 | $8.45 | $8.45 | $8.45 | $6.67 | 2,501 |
| 2018-05-10 | $8.45 | $8.45 | $8.38 | $8.38 | $6.62 | 7,550 |
| 2018-05-09 | $8.17 | $8.17 | $8.17 | $8.17 | $6.45 | 500 |
| 2018-05-08 | $8.17 | $8.17 | $8.17 | $8.17 | $6.45 | 515 |
| 2018-05-07 | $8.17 | $8.17 | $8.17 | $8.17 | $6.45 | 1,000 |
| 2018-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.41 | 1,000 |
| 2018-05-03 | $7.97 | $7.97 | $7.97 | $7.97 | $6.30 | 0 |
| 2018-05-02 | $7.94 | $7.97 | $7.94 | $7.97 | $6.30 | 945 |
| 2018-05-01 | $7.66 | $7.66 | $7.66 | $7.66 | $6.05 | 0 |
| 2018-04-30 | $7.66 | $7.66 | $7.66 | $7.66 | $6.05 | 0 |
| 2018-04-27 | $7.66 | $7.66 | $7.66 | $7.66 | $6.05 | 0 |
| 2018-04-26 | $7.66 | $7.66 | $7.66 | $7.66 | $6.01 | 0 |
| 2018-04-25 | $7.70 | $7.71 | $7.66 | $7.66 | $6.01 | 5,800 |
| 2018-04-24 | $7.83 | $7.83 | $7.83 | $7.83 | $6.14 | 1,900 |
| 2018-04-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.20 | 8,300 |
| 2018-04-20 | $7.99 | $7.99 | $7.99 | $7.99 | $6.27 | 1,700 |
| 2018-04-19 | $8.02 | $8.02 | $8.02 | $8.02 | $6.29 | 600 |
| 2018-04-18 | $8.01 | $8.01 | $8.01 | $8.01 | $6.28 | 1,100 |
| 2018-04-17 | $8.03 | $8.03 | $8.03 | $8.03 | $6.31 | 1,515 |
| 2018-04-16 | $7.91 | $7.91 | $7.91 | $7.91 | $6.21 | 2,520 |
| 2018-04-13 | $7.69 | $7.69 | $7.69 | $7.69 | $6.03 | 0 |
| 2018-04-12 | $7.69 | $7.69 | $7.69 | $7.69 | $6.03 | 0 |
| 2018-04-11 | $7.69 | $7.69 | $7.69 | $7.69 | $6.03 | 0 |
| 2018-04-10 | $7.69 | $7.69 | $7.69 | $7.69 | $6.03 | 50 |
| 2018-04-09 | $7.72 | $7.72 | $7.69 | $7.69 | $6.03 | 1,250 |
| 2018-04-06 | $7.56 | $7.57 | $7.55 | $7.55 | $5.92 | 5,250 |
| 2018-04-05 | $7.56 | $7.60 | $7.56 | $7.59 | $5.96 | 7,525 |
| 2018-04-04 | $7.53 | $7.56 | $7.53 | $7.56 | $5.93 | 17,425 |
| 2018-04-03 | $7.42 | $7.42 | $7.42 | $7.42 | $5.82 | 500 |
| 2018-04-02 | $7.32 | $7.32 | $7.32 | $7.32 | $5.74 | 0 |
| 2018-03-29 | $7.32 | $7.32 | $7.32 | $7.32 | $5.74 | 0 |
| 2018-03-28 | $7.32 | $7.32 | $7.32 | $7.32 | $5.74 | 0 |
| 2018-03-27 | $7.40 | $7.40 | $7.40 | $7.40 | $5.77 | 325 |
| 2018-03-26 | $7.40 | $7.40 | $7.40 | $7.40 | $5.77 | 0 |
| 2018-03-23 | $7.41 | $7.41 | $7.40 | $7.40 | $5.77 | 10,079 |
| 2018-03-22 | $7.20 | $7.20 | $7.20 | $7.20 | $5.61 | 0 |
| 2018-03-21 | $7.20 | $7.20 | $7.20 | $7.20 | $5.61 | 0 |
| 2018-03-20 | $7.20 | $7.20 | $7.20 | $7.20 | $5.61 | 54,600 |
| 2018-03-19 | $7.20 | $7.20 | $7.19 | $7.19 | $5.61 | 2,100 |
| 2018-03-16 | $7.29 | $7.29 | $7.29 | $7.29 | $5.68 | 0 |
| 2018-03-15 | $7.29 | $7.29 | $7.29 | $7.29 | $5.68 | 0 |
| 2018-03-14 | $7.26 | $7.29 | $7.26 | $7.29 | $5.68 | 1,700 |
| 2018-03-13 | $7.31 | $7.31 | $7.31 | $7.31 | $5.70 | 4,000 |
| 2018-03-12 | $7.30 | $7.30 | $7.30 | $7.30 | $5.69 | 2,000 |
| 2018-03-09 | $7.31 | $7.31 | $7.27 | $7.27 | $5.67 | 18,100 |
| 2018-03-08 | $7.23 | $7.23 | $7.23 | $7.23 | $5.64 | 3,425 |
| 2018-03-07 | $7.23 | $7.23 | $7.23 | $7.23 | $5.64 | 10,015 |
| 2018-03-06 | $7.23 | $7.23 | $7.21 | $7.23 | $5.64 | 4,000 |
| 2018-03-05 | $7.09 | $7.09 | $7.07 | $7.07 | $5.52 | 31,300 |
| 2018-03-02 | $7.20 | $7.22 | $7.13 | $7.13 | $5.56 | 8,500 |
| 2018-03-01 | $7.32 | $7.34 | $7.32 | $7.34 | $5.72 | 3,500 |
| 2018-02-28 | $7.32 | $7.32 | $7.32 | $7.32 | $5.71 | 550 |
| 2018-02-27 | $7.38 | $7.38 | $7.38 | $7.38 | $5.76 | 0 |
| 2018-02-26 | $7.38 | $7.38 | $7.33 | $7.38 | $5.71 | 3,570 |
| 2018-02-23 | $7.21 | $7.21 | $7.15 | $7.15 | $5.53 | 20,000 |
| 2018-02-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.54 | 300 |
| 2018-02-21 | $7.21 | $7.21 | $7.16 | $7.16 | $5.54 | 1,450 |
| 2018-02-20 | $7.22 | $7.22 | $7.22 | $7.22 | $5.59 | 350 |
| 2018-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-02-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-02-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-02-12 | $7.00 | $7.00 | $7.00 | $7.00 | $5.42 | 0 |
| 2018-02-09 | $7.09 | $7.09 | $7.00 | $7.00 | $5.42 | 2,100 |
| 2018-02-08 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-02-07 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2018-02-06 | $7.21 | $7.21 | $7.20 | $7.20 | $5.57 | 3,174 |
| 2018-02-05 | $7.28 | $7.28 | $7.19 | $7.19 | $5.57 | 3,000 |
| 2018-02-02 | $7.25 | $7.26 | $7.25 | $7.26 | $5.62 | 1,000 |
| 2018-02-01 | $7.42 | $7.42 | $7.42 | $7.42 | $5.74 | 1,800 |
| 2018-01-31 | $7.59 | $7.59 | $7.50 | $7.51 | $5.81 | 179,750 |
| 2018-01-30 | $7.51 | $7.51 | $7.48 | $7.50 | $5.81 | 54,719 |
| 2018-01-29 | $7.60 | $7.60 | $7.53 | $7.56 | $5.81 | 109,100 |
| 2018-01-26 | $7.56 | $7.61 | $7.55 | $7.55 | $5.80 | 165,300 |
| 2018-01-25 | $7.65 | $7.65 | $7.60 | $7.60 | $5.84 | 66,560 |
| 2018-01-24 | $7.58 | $7.58 | $7.54 | $7.58 | $5.82 | 50,940 |
| 2018-01-23 | $7.57 | $7.58 | $7.50 | $7.50 | $5.76 | 27,870 |
| 2018-01-22 | $7.47 | $7.47 | $7.47 | $7.47 | $5.74 | 0 |
| 2018-01-19 | $7.47 | $7.47 | $7.47 | $7.47 | $5.74 | 0 |
| 2018-01-18 | $7.47 | $7.48 | $7.46 | $7.47 | $5.74 | 6,100 |
| 2018-01-17 | $7.52 | $7.52 | $7.40 | $7.40 | $5.69 | 40,000 |
| 2018-01-16 | $7.54 | $7.54 | $7.47 | $7.47 | $5.74 | 20,700 |
| 2018-01-12 | $7.44 | $7.45 | $7.44 | $7.45 | $5.72 | 2,076 |
| 2018-01-11 | $7.47 | $7.47 | $7.40 | $7.43 | $5.71 | 46,100 |
| 2018-01-10 | $7.36 | $7.36 | $7.36 | $7.36 | $5.65 | 800 |
| 2018-01-09 | $7.18 | $7.18 | $7.18 | $7.18 | $5.51 | 250 |
| 2018-01-08 | $7.08 | $7.08 | $7.08 | $7.08 | $5.44 | 0 |
| 2018-01-05 | $7.08 | $7.08 | $7.08 | $7.08 | $5.44 | 0 |
| 2018-01-04 | $7.08 | $7.08 | $7.08 | $7.08 | $5.44 | 1,000 |
| 2018-01-03 | $7.03 | $7.07 | $7.00 | $7.07 | $5.43 | 14,860 |
| 2018-01-02 | $6.97 | $6.97 | $6.97 | $6.97 | $5.36 | 0 |
| 2017-12-29 | $6.97 | $6.97 | $6.97 | $6.97 | $5.36 | 0 |
| 2017-12-28 | $6.97 | $6.97 | $6.97 | $6.97 | $5.36 | 0 |
| 2017-12-27 | $6.99 | $6.99 | $6.97 | $6.97 | $5.31 | 1,464 |
| 2017-12-26 | $6.80 | $6.80 | $6.80 | $6.80 | $5.18 | 1,000 |
| 2017-12-22 | $6.88 | $6.88 | $6.88 | $6.88 | $5.24 | 215 |
| 2017-12-21 | $6.89 | $6.90 | $6.89 | $6.90 | $5.26 | 2,675 |
| 2017-12-20 | $6.84 | $6.84 | $6.84 | $6.84 | $5.21 | 300 |
| 2017-12-19 | $6.83 | $6.83 | $6.83 | $6.83 | $5.20 | 500 |
| 2017-12-18 | $6.88 | $6.88 | $6.88 | $6.88 | $5.24 | 0 |
| 2017-12-15 | $6.85 | $6.88 | $6.85 | $6.88 | $5.24 | 2,050 |
| 2017-12-14 | $6.85 | $6.88 | $6.85 | $6.88 | $5.24 | 800 |
| 2017-12-13 | $6.87 | $6.87 | $6.87 | $6.87 | $5.23 | 0 |
| 2017-12-12 | $6.87 | $6.87 | $6.87 | $6.87 | $5.23 | 0 |
| 2017-12-11 | $6.87 | $6.87 | $6.87 | $6.87 | $5.23 | 0 |
| 2017-12-08 | $6.87 | $6.87 | $6.87 | $6.87 | $5.23 | 100 |
| 2017-12-07 | $6.83 | $6.83 | $6.83 | $6.83 | $5.20 | 300 |
| 2017-12-06 | $6.96 | $6.96 | $6.96 | $6.96 | $5.30 | 0 |
| 2017-12-05 | $6.96 | $6.96 | $6.96 | $6.96 | $5.30 | 0 |
| 2017-12-04 | $6.97 | $6.98 | $6.96 | $6.96 | $5.30 | 700 |
| 2017-12-01 | $6.91 | $6.96 | $6.90 | $6.96 | $5.30 | 6,919 |
| 2017-11-30 | $6.86 | $6.86 | $6.83 | $6.83 | $5.20 | 3,030 |
| 2017-11-29 | $6.83 | $6.83 | $6.83 | $6.83 | $5.20 | 600 |
| 2017-11-28 | $6.96 | $6.96 | $6.91 | $6.91 | $5.22 | 850 |
| 2017-11-27 | $6.99 | $6.99 | $6.96 | $6.96 | $5.26 | 1,750 |
| 2017-11-24 | $6.97 | $6.98 | $6.95 | $6.96 | $5.25 | 3,215 |
| 2017-11-22 | $6.85 | $6.85 | $6.85 | $6.85 | $5.17 | 3,500 |
| 2017-11-21 | $6.86 | $6.86 | $6.86 | $6.86 | $5.18 | 0 |
| 2017-11-20 | $6.84 | $6.86 | $6.84 | $6.86 | $5.18 | 550 |
| 2017-11-17 | $6.86 | $6.86 | $6.85 | $6.85 | $5.17 | 1,200 |
| 2017-11-16 | $6.84 | $6.84 | $6.84 | $6.84 | $5.16 | 3,150 |
| 2017-11-15 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 0 |
| 2017-11-14 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 74 |
| 2017-11-13 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 0 |
| 2017-11-10 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 4,000 |
| 2017-11-09 | $7.10 | $7.10 | $7.10 | $7.10 | $5.36 | 500 |
| 2017-11-08 | $7.05 | $7.05 | $7.05 | $7.05 | $5.33 | 0 |
| 2017-11-07 | $7.05 | $7.05 | $7.05 | $7.05 | $5.33 | 1,100 |
| 2017-11-06 | $7.08 | $7.08 | $7.08 | $7.08 | $5.35 | 360 |
| 2017-11-03 | $7.08 | $7.08 | $7.08 | $7.08 | $5.35 | 700 |
| 2017-11-02 | $7.04 | $7.04 | $7.02 | $7.02 | $5.30 | 1,900 |
| 2017-11-01 | $6.94 | $6.94 | $6.94 | $6.94 | $5.24 | 700 |
| 2017-10-31 | $7.05 | $7.05 | $7.05 | $7.05 | $5.32 | 0 |
| 2017-10-30 | $7.04 | $7.05 | $7.04 | $7.05 | $5.32 | 200 |
| 2017-10-27 | $7.13 | $7.15 | $7.09 | $7.10 | $5.32 | 18,700 |
| 2017-10-26 | $7.15 | $7.15 | $7.15 | $7.15 | $5.35 | 555 |
| 2017-10-25 | $7.21 | $7.21 | $7.21 | $7.21 | $5.40 | 0 |
| 2017-10-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.40 | 0 |
| 2017-10-23 | $7.21 | $7.21 | $7.21 | $7.21 | $5.40 | 900 |
| 2017-10-20 | $7.27 | $7.27 | $7.25 | $7.25 | $5.43 | 3,100 |
| 2017-10-19 | $7.32 | $7.32 | $7.27 | $7.27 | $5.44 | 835 |
| 2017-10-18 | $7.33 | $7.33 | $7.33 | $7.33 | $5.49 | 340 |
| 2017-10-17 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 600 |
| 2017-10-16 | $7.35 | $7.35 | $7.32 | $7.32 | $5.48 | 1,101 |
| 2017-10-13 | $7.38 | $7.38 | $7.32 | $7.32 | $5.48 | 3,210 |
| 2017-10-12 | $7.26 | $7.26 | $7.26 | $7.26 | $5.44 | 0 |
| 2017-10-11 | $7.26 | $7.26 | $7.26 | $7.26 | $5.44 | 800 |
| 2017-10-10 | $7.27 | $7.27 | $7.27 | $7.27 | $5.45 | 500 |
| 2017-10-09 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 0 |
| 2017-10-06 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 0 |
| 2017-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 0 |
| 2017-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 0 |
| 2017-10-03 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 0 |
| 2017-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $5.45 | 1,000 |
| 2017-09-29 | $7.36 | $7.36 | $7.36 | $7.36 | $5.51 | 0 |
| 2017-09-28 | $7.36 | $7.36 | $7.36 | $7.36 | $5.51 | 0 |
| 2017-09-27 | $7.36 | $7.36 | $7.36 | $7.36 | $5.47 | 0 |
| 2017-09-26 | $7.37 | $7.37 | $7.36 | $7.36 | $5.47 | 8,140 |
| 2017-09-25 | $7.42 | $7.43 | $7.40 | $7.40 | $5.50 | 1,700 |
| 2017-09-22 | $7.39 | $7.40 | $7.38 | $7.40 | $5.50 | 3,000 |
| 2017-09-21 | $7.46 | $7.46 | $7.46 | $7.46 | $5.54 | 3 |
| 2017-09-20 | $7.46 | $7.46 | $7.46 | $7.46 | $5.54 | 0 |
| 2017-09-19 | $7.46 | $7.46 | $7.46 | $7.46 | $5.54 | 3 |
| 2017-09-18 | $7.46 | $7.46 | $7.46 | $7.46 | $5.54 | 300 |
| 2017-09-15 | $7.44 | $7.44 | $7.43 | $7.43 | $5.52 | 1,900 |
| 2017-09-14 | $7.43 | $7.45 | $7.39 | $7.39 | $5.49 | 8,630 |
| 2017-09-13 | $7.33 | $7.33 | $7.33 | $7.33 | $5.44 | 0 |
| 2017-09-12 | $7.33 | $7.34 | $7.33 | $7.33 | $5.44 | 4,500 |
| 2017-09-11 | $7.41 | $7.47 | $7.41 | $7.47 | $5.55 | 970 |
| 2017-09-08 | $7.53 | $7.53 | $7.53 | $7.53 | $5.59 | 200 |
| 2017-09-07 | $7.51 | $7.53 | $7.51 | $7.53 | $5.59 | 9,700 |
| 2017-09-06 | $7.38 | $7.38 | $7.38 | $7.38 | $5.48 | 0 |
| 2017-09-05 | $7.38 | $7.38 | $7.38 | $7.38 | $5.48 | 9,300 |
| 2017-09-01 | $7.38 | $7.38 | $7.38 | $7.38 | $5.48 | 1,800 |
| 2017-08-31 | $7.15 | $7.15 | $7.15 | $7.15 | $5.32 | 9,021 |
| 2017-08-30 | $7.09 | $7.17 | $7.09 | $7.15 | $5.32 | 4,200 |
| 2017-08-29 | $7.29 | $7.29 | $7.29 | $7.29 | $5.42 | 0 |
| 2017-08-28 | $7.29 | $7.29 | $7.29 | $7.29 | $5.38 | 0 |
| 2017-08-25 | $7.29 | $7.29 | $7.29 | $7.29 | $5.38 | 0 |
| 2017-08-24 | $7.29 | $7.29 | $7.29 | $7.29 | $5.38 | 200 |
| 2017-08-23 | $7.22 | $7.22 | $7.22 | $7.22 | $5.32 | 0 |
| 2017-08-22 | $7.22 | $7.22 | $7.22 | $7.22 | $5.32 | 5,000 |
| 2017-08-21 | $7.20 | $7.20 | $7.20 | $7.20 | $5.31 | 1,300 |
| 2017-08-18 | $7.23 | $7.23 | $7.13 | $7.15 | $5.27 | 15,050 |
| 2017-08-17 | $7.18 | $7.18 | $7.17 | $7.17 | $5.29 | 4,913 |
| 2017-08-16 | $6.97 | $6.97 | $6.97 | $6.97 | $5.14 | 0 |
| 2017-08-15 | $6.97 | $6.97 | $6.97 | $6.97 | $5.14 | 0 |
| 2017-08-14 | $6.97 | $6.97 | $6.97 | $6.97 | $5.14 | 0 |
| 2017-08-11 | $6.97 | $6.97 | $6.97 | $6.97 | $5.14 | 0 |
| 2017-08-10 | $6.97 | $6.97 | $6.97 | $6.97 | $5.14 | 1,000 |
| 2017-08-09 | $6.99 | $6.99 | $6.99 | $6.99 | $5.15 | 360 |
| 2017-08-08 | $7.06 | $7.06 | $7.06 | $7.06 | $5.20 | 215 |
| 2017-08-07 | $7.15 | $7.15 | $7.15 | $7.15 | $5.27 | 0 |
| 2017-08-04 | $7.15 | $7.15 | $7.15 | $7.15 | $5.27 | 0 |
| 2017-08-03 | $7.15 | $7.15 | $7.15 | $7.15 | $5.27 | 500 |
| 2017-08-02 | $7.12 | $7.14 | $7.11 | $7.11 | $5.24 | 1,190 |
| 2017-08-01 | $7.22 | $7.22 | $7.22 | $7.22 | $5.32 | 255 |
| 2017-07-31 | $7.19 | $7.21 | $7.19 | $7.21 | $5.32 | 441 |
| 2017-07-28 | $7.28 | $7.28 | $7.28 | $7.28 | $5.37 | 255 |
| 2017-07-27 | $7.24 | $7.26 | $7.15 | $7.15 | $5.27 | 10,505 |
| 2017-07-26 | $7.22 | $7.22 | $7.22 | $7.22 | $5.28 | 255 |
| 2017-07-25 | $7.13 | $7.24 | $7.13 | $7.24 | $5.29 | 355 |
| 2017-07-24 | $7.27 | $7.27 | $7.21 | $7.21 | $5.27 | 455 |
| 2017-07-21 | $7.24 | $7.24 | $7.22 | $7.23 | $5.29 | 4,905 |
| 2017-07-20 | $7.17 | $7.17 | $7.17 | $7.17 | $5.25 | 255 |
| 2017-07-19 | $7.19 | $7.19 | $7.19 | $7.19 | $5.26 | 855 |
| 2017-07-18 | $7.11 | $7.11 | $7.11 | $7.11 | $5.20 | 255 |
| 2017-07-17 | $6.98 | $6.98 | $6.96 | $6.96 | $5.09 | 1,355 |
| 2017-07-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.12 | 255 |
| 2017-07-13 | $6.86 | $6.94 | $6.77 | $6.94 | $5.07 | 3,055 |
| 2017-07-12 | $6.86 | $6.90 | $6.86 | $6.90 | $5.04 | 955 |
| 2017-07-11 | $6.70 | $6.70 | $6.69 | $6.70 | $4.90 | 755 |
| 2017-07-10 | $6.66 | $6.66 | $6.66 | $6.66 | $4.87 | 255 |
| 2017-07-07 | $6.71 | $6.71 | $6.71 | $6.71 | $4.90 | 0 |
| 2017-07-06 | $6.70 | $6.71 | $6.70 | $6.71 | $4.90 | 900 |
| 2017-07-05 | $6.71 | $6.71 | $6.69 | $6.69 | $4.89 | 2,700 |
| 2017-07-03 | $6.65 | $6.65 | $6.65 | $6.65 | $4.86 | 0 |
| 2017-06-30 | $6.65 | $6.65 | $6.65 | $6.65 | $4.86 | 200 |
| 2017-06-29 | $6.79 | $6.79 | $6.79 | $6.79 | $4.97 | 0 |
| 2017-06-28 | $6.79 | $6.79 | $6.79 | $6.79 | $4.97 | 400 |
| 2017-06-27 | $6.67 | $6.67 | $6.67 | $6.67 | $4.84 | 0 |
| 2017-06-26 | $6.69 | $6.69 | $6.67 | $6.67 | $4.84 | 2,400 |
| 2017-06-23 | $6.71 | $6.71 | $6.71 | $6.71 | $4.87 | 3,000 |
| 2017-06-22 | $6.66 | $6.66 | $6.66 | $6.66 | $4.83 | 100 |
| 2017-06-21 | $6.64 | $6.64 | $6.64 | $6.64 | $4.81 | 0 |
| 2017-06-20 | $6.64 | $6.64 | $6.64 | $6.64 | $4.81 | 800 |
| 2017-06-19 | $6.65 | $6.67 | $6.65 | $6.67 | $4.83 | 3,050 |
| 2017-06-16 | $6.56 | $6.56 | $6.56 | $6.56 | $4.75 | 0 |
| 2017-06-15 | $6.56 | $6.56 | $6.56 | $6.56 | $4.75 | 0 |
| 2017-06-14 | $6.68 | $6.68 | $6.56 | $6.56 | $4.75 | 1,867 |
| 2017-06-13 | $6.59 | $6.64 | $6.59 | $6.63 | $4.81 | 6,700 |
| 2017-06-12 | $6.51 | $6.51 | $6.50 | $6.50 | $4.71 | 1,200 |
| 2017-06-09 | $6.43 | $6.43 | $6.43 | $6.43 | $4.66 | 5 |
| 2017-06-08 | $6.41 | $6.43 | $6.41 | $6.43 | $4.66 | 3,000 |
| 2017-06-07 | $6.42 | $6.42 | $6.42 | $6.42 | $4.65 | 2,825 |
| 2017-06-06 | $6.43 | $6.45 | $6.41 | $6.45 | $4.67 | 2,000 |
| 2017-06-05 | $6.43 | $6.43 | $6.43 | $6.43 | $4.66 | 1,500 |
| 2017-06-02 | $6.44 | $6.44 | $6.44 | $6.44 | $4.67 | 0 |
| 2017-06-01 | $6.42 | $6.44 | $6.42 | $6.44 | $4.67 | 2,100 |
| 2017-05-31 | $6.41 | $6.42 | $6.41 | $6.42 | $4.65 | 2,500 |
| 2017-05-30 | $6.36 | $6.36 | $6.36 | $6.36 | $4.61 | 160 |
| 2017-05-26 | $6.40 | $6.40 | $6.36 | $6.36 | $4.61 | 2,400 |
| 2017-05-25 | $6.43 | $6.44 | $6.43 | $6.44 | $4.64 | 1,100 |
| 2017-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $4.47 | 0 |
| 2017-05-23 | $6.20 | $6.20 | $6.20 | $6.20 | $4.47 | 0 |
| 2017-05-22 | $6.20 | $6.20 | $6.20 | $6.20 | $4.47 | 500 |
| 2017-05-19 | $6.32 | $6.32 | $6.32 | $6.32 | $4.55 | 0 |
| 2017-05-18 | $6.34 | $6.35 | $6.32 | $6.32 | $4.55 | 1,900 |
| 2017-05-17 | $6.37 | $6.39 | $6.32 | $6.32 | $4.55 | 5,150 |
| 2017-05-16 | $6.34 | $6.34 | $6.32 | $6.32 | $4.55 | 8,200 |
| 2017-05-15 | $6.38 | $6.38 | $6.38 | $6.38 | $4.59 | 1,500 |
| 2017-05-12 | $6.34 | $6.34 | $6.28 | $6.29 | $4.53 | 8,400 |
| 2017-05-11 | $6.45 | $6.45 | $6.45 | $6.45 | $4.65 | 0 |
| 2017-05-10 | $6.45 | $6.45 | $6.45 | $6.45 | $4.65 | 0 |
| 2017-05-09 | $6.45 | $6.45 | $6.45 | $6.45 | $4.65 | 7,100 |
| 2017-05-08 | $6.37 | $6.37 | $6.37 | $6.37 | $4.59 | 0 |
| 2017-05-05 | $6.38 | $6.39 | $6.37 | $6.37 | $4.59 | 2,400 |
| 2017-05-04 | $6.37 | $6.39 | $6.37 | $6.39 | $4.60 | 5,000 |
| 2017-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $4.45 | 0 |
| 2017-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $4.45 | 0 |
| 2017-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $4.45 | 0 |
| 2017-04-28 | $6.18 | $6.18 | $6.18 | $6.18 | $4.45 | 500 |
| 2017-04-27 | $6.30 | $6.30 | $6.20 | $6.20 | $4.47 | 1,400 |
| 2017-04-26 | $6.41 | $6.41 | $6.41 | $6.41 | $4.62 | 0 |
| 2017-04-25 | $6.41 | $6.41 | $6.41 | $6.41 | $4.58 | 900 |
| 2017-04-24 | $6.42 | $6.42 | $6.41 | $6.41 | $4.58 | 3,000 |
| 2017-04-21 | $6.40 | $6.40 | $6.40 | $6.40 | $4.57 | 0 |
| 2017-04-20 | $6.40 | $6.40 | $6.40 | $6.40 | $4.57 | 0 |
| 2017-04-19 | $6.40 | $6.40 | $6.40 | $6.40 | $4.57 | 1,000 |
| 2017-04-18 | $6.30 | $6.35 | $6.30 | $6.33 | $4.52 | 1,100 |
| 2017-04-17 | $6.27 | $6.32 | $6.27 | $6.32 | $4.51 | 400 |
| 2017-04-13 | $6.19 | $6.19 | $6.19 | $6.19 | $4.42 | 0 |
| 2017-04-12 | $6.19 | $6.19 | $6.19 | $6.19 | $4.42 | 0 |
| 2017-04-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.42 | 0 |
| 2017-04-10 | $6.19 | $6.19 | $6.19 | $6.19 | $4.42 | 1,100 |
| 2017-04-07 | $6.16 | $6.16 | $6.16 | $6.16 | $4.40 | 1,200 |
| 2017-04-06 | $6.08 | $6.08 | $6.08 | $6.08 | $4.34 | 0 |
| 2017-04-05 | $6.08 | $6.08 | $6.08 | $6.08 | $4.34 | 0 |
| 2017-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $4.34 | 2,900 |
| 2017-04-03 | $6.14 | $6.16 | $6.11 | $6.13 | $4.37 | 55,430 |
| 2017-03-31 | $6.18 | $6.18 | $6.17 | $6.17 | $4.41 | 3,000 |
| 2017-03-30 | $6.21 | $6.21 | $6.21 | $6.21 | $4.43 | 0 |
| 2017-03-29 | $6.21 | $6.21 | $6.21 | $6.21 | $4.43 | 0 |
| 2017-03-28 | $6.16 | $6.21 | $6.16 | $6.21 | $4.39 | 1,800 |
| 2017-03-27 | $6.16 | $6.20 | $6.16 | $6.20 | $4.38 | 1,469 |
| 2017-03-24 | $6.18 | $6.18 | $6.18 | $6.18 | $4.37 | 0 |
| 2017-03-23 | $6.17 | $6.20 | $6.17 | $6.18 | $4.37 | 4,900 |
| 2017-03-22 | $6.10 | $6.10 | $6.10 | $6.10 | $4.31 | 0 |
| 2017-03-21 | $6.10 | $6.10 | $6.10 | $6.10 | $4.31 | 0 |
| 2017-03-20 | $6.14 | $6.14 | $6.10 | $6.10 | $4.31 | 15,500 |
| 2017-03-17 | $6.11 | $6.11 | $6.11 | $6.11 | $4.32 | 0 |
| 2017-03-16 | $6.12 | $6.12 | $6.11 | $6.11 | $4.32 | 2,800 |
| 2017-03-15 | $6.05 | $6.05 | $6.05 | $6.05 | $4.28 | 1,500 |
| 2017-03-14 | $5.99 | $6.00 | $5.99 | $6.00 | $4.24 | 3,100 |
| 2017-03-13 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-03-10 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 1,000 |
| 2017-03-09 | $6.17 | $6.17 | $6.17 | $6.17 | $4.36 | 0 |
| 2017-03-08 | $6.17 | $6.17 | $6.17 | $6.17 | $4.36 | 0 |
| 2017-03-07 | $6.17 | $6.17 | $6.17 | $6.17 | $4.36 | 0 |
| 2017-03-06 | $6.17 | $6.17 | $6.17 | $6.17 | $4.36 | 16,000 |
| 2017-03-03 | $6.25 | $6.25 | $6.25 | $6.25 | $4.42 | 0 |
| 2017-03-02 | $6.25 | $6.25 | $6.25 | $6.25 | $4.42 | 300 |
| 2017-03-01 | $6.46 | $6.46 | $6.46 | $6.46 | $4.57 | 0 |
| 2017-02-28 | $6.46 | $6.46 | $6.46 | $6.46 | $4.57 | 0 |
| 2017-02-27 | $6.52 | $6.53 | $6.46 | $6.46 | $4.57 | 27,100 |
| 2017-02-24 | $6.54 | $6.54 | $6.54 | $6.54 | $4.63 | 0 |
| 2017-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $4.59 | 50 |
| 2017-02-22 | $6.53 | $6.54 | $6.53 | $6.54 | $4.59 | 3,900 |
| 2017-02-21 | $6.76 | $6.76 | $6.76 | $6.76 | $4.74 | 0 |
| 2017-02-17 | $6.76 | $6.76 | $6.76 | $6.76 | $4.74 | 0 |
| 2017-02-16 | $6.69 | $6.76 | $6.69 | $6.76 | $4.74 | 8,200 |
| 2017-02-15 | $6.61 | $6.61 | $6.61 | $6.61 | $4.63 | 0 |
| 2017-02-14 | $6.61 | $6.61 | $6.61 | $6.61 | $4.63 | 0 |
| 2017-02-13 | $6.61 | $6.61 | $6.61 | $6.61 | $4.63 | 0 |
| 2017-02-10 | $6.61 | $6.61 | $6.61 | $6.61 | $4.63 | 0 |
| 2017-02-09 | $6.59 | $6.61 | $6.59 | $6.61 | $4.63 | 3,000 |
| 2017-02-08 | $6.53 | $6.59 | $6.51 | $6.58 | $4.61 | 8,500 |
| 2017-02-07 | $6.51 | $6.51 | $6.51 | $6.51 | $4.56 | 0 |
| 2017-02-06 | $6.54 | $6.54 | $6.51 | $6.51 | $4.56 | 7,000 |
| 2017-02-03 | $6.53 | $6.53 | $6.53 | $6.53 | $4.58 | 0 |
| 2017-02-02 | $6.53 | $6.53 | $6.53 | $6.53 | $4.58 | 0 |
| 2017-02-01 | $6.53 | $6.53 | $6.53 | $6.53 | $4.58 | 0 |
| 2017-01-31 | $6.51 | $6.53 | $6.51 | $6.53 | $4.58 | 2,800 |
| 2017-01-30 | $6.59 | $6.59 | $6.56 | $6.56 | $4.60 | 715 |
| 2017-01-27 | $6.52 | $6.52 | $6.52 | $6.52 | $4.57 | 0 |
| 2017-01-26 | $6.52 | $6.52 | $6.52 | $6.52 | $4.53 | 0 |
| 2017-01-25 | $6.52 | $6.52 | $6.52 | $6.52 | $4.53 | 0 |
| 2017-01-24 | $6.53 | $6.53 | $6.52 | $6.52 | $4.53 | 7,400 |
| 2017-01-23 | $6.39 | $6.39 | $6.39 | $6.39 | $4.44 | 0 |
| 2017-01-20 | $6.39 | $6.39 | $6.39 | $6.39 | $4.44 | 0 |
| 2017-01-19 | $6.39 | $6.39 | $6.39 | $6.39 | $4.44 | 0 |
| 2017-01-18 | $6.39 | $6.39 | $6.39 | $6.39 | $4.44 | 0 |
| 2017-01-17 | $6.41 | $6.41 | $6.38 | $6.39 | $4.44 | 5,000 |
| 2017-01-13 | $6.31 | $6.33 | $6.31 | $6.33 | $4.40 | 3,950 |
| 2017-01-12 | $6.21 | $6.21 | $6.21 | $6.21 | $4.32 | 0 |
| 2017-01-11 | $6.21 | $6.21 | $6.21 | $6.21 | $4.32 | 3,900 |
| 2017-01-10 | $6.30 | $6.30 | $6.28 | $6.28 | $4.37 | 11,200 |
| 2017-01-09 | $6.39 | $6.39 | $6.39 | $6.39 | $4.44 | 0 |
| 2017-01-06 | $6.43 | $6.43 | $6.39 | $6.39 | $4.44 | 3,550 |
| 2017-01-05 | $6.44 | $6.44 | $6.44 | $6.44 | $4.48 | 1,000 |
| 2017-01-04 | $6.31 | $6.31 | $6.30 | $6.30 | $4.38 | 2,500 |
| 2017-01-03 | $6.32 | $6.32 | $6.32 | $6.32 | $4.39 | 0 |
| 2016-12-30 | $6.32 | $6.32 | $6.32 | $6.32 | $4.39 | 500 |
| 2016-12-29 | $6.22 | $6.28 | $6.22 | $6.28 | $4.36 | 18,900 |
| 2016-12-28 | $6.00 | $6.00 | $6.00 | $6.00 | $4.17 | 0 |
| 2016-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $4.13 | 5,000 |
| 2016-12-23 | $6.18 | $6.18 | $6.18 | $6.18 | $4.25 | 1,000 |
| 2016-12-22 | $6.27 | $6.27 | $6.22 | $6.26 | $4.31 | 7,100 |
| 2016-12-21 | $6.23 | $6.28 | $6.23 | $6.28 | $4.32 | 3,650 |
| 2016-12-20 | $6.18 | $6.21 | $6.18 | $6.20 | $4.27 | 4,300 |
| 2016-12-19 | $6.14 | $6.23 | $6.14 | $6.18 | $4.25 | 20,450 |
| 2016-12-16 | $6.16 | $6.17 | $6.14 | $6.14 | $4.23 | 4,125 |
| 2016-12-15 | $6.21 | $6.21 | $6.21 | $6.21 | $4.27 | 0 |
| 2016-12-14 | $6.21 | $6.21 | $6.21 | $6.21 | $4.27 | 2,000 |
| 2016-12-13 | $6.37 | $6.37 | $6.37 | $6.37 | $4.38 | 0 |
| 2016-12-12 | $6.37 | $6.37 | $6.37 | $6.37 | $4.38 | 0 |
| 2016-12-09 | $6.25 | $6.37 | $6.25 | $6.37 | $4.38 | 8,000 |
| 2016-12-08 | $6.19 | $6.19 | $6.18 | $6.18 | $4.25 | 1,100 |
| 2016-12-07 | $5.98 | $5.98 | $5.98 | $5.98 | $4.11 | 0 |
| 2016-12-06 | $5.98 | $5.98 | $5.98 | $5.98 | $4.11 | 20,000 |
| 2016-12-05 | $5.92 | $5.94 | $5.92 | $5.94 | $4.09 | 550 |
| 2016-12-02 | $5.93 | $5.93 | $5.93 | $5.93 | $4.08 | 2,025 |
| 2016-12-01 | $5.86 | $5.87 | $5.84 | $5.87 | $4.04 | 2,366 |
| 2016-11-30 | $5.79 | $5.80 | $5.79 | $5.80 | $3.99 | 1,800 |
| 2016-11-29 | $5.76 | $5.76 | $5.76 | $5.76 | $3.96 | 2,250 |
| 2016-11-28 | $5.69 | $5.75 | $5.69 | $5.72 | $3.94 | 90,440 |
| 2016-11-25 | $5.66 | $5.66 | $5.66 | $5.66 | $3.86 | 3,000 |
| 2016-11-23 | $5.70 | $5.70 | $5.70 | $5.70 | $3.88 | 20,450 |
| 2016-11-22 | $5.71 | $5.71 | $5.67 | $5.67 | $3.86 | 605 |
| 2016-11-21 | $5.71 | $5.75 | $5.71 | $5.72 | $3.90 | 20,100 |
| 2016-11-18 | $5.62 | $5.70 | $5.62 | $5.70 | $3.88 | 18,900 |
| 2016-11-17 | $5.55 | $5.61 | $5.55 | $5.61 | $3.82 | 11,650 |
| 2016-11-16 | $5.56 | $5.56 | $5.50 | $5.55 | $3.78 | 27,150 |
| 2016-11-15 | $5.62 | $5.62 | $5.62 | $5.62 | $3.83 | 2,600 |
| 2016-11-14 | $5.55 | $5.55 | $5.55 | $5.55 | $3.78 | 4,400 |
| 2016-11-11 | $5.52 | $5.52 | $5.51 | $5.51 | $3.76 | 2,000 |
| 2016-11-10 | $5.57 | $5.57 | $5.57 | $5.57 | $3.79 | 3,500 |
| 2016-11-09 | $5.67 | $5.67 | $5.67 | $5.67 | $3.86 | 2,500 |
| 2016-11-08 | $5.68 | $5.74 | $5.68 | $5.74 | $3.91 | 3,950 |
| 2016-11-07 | $5.72 | $5.72 | $5.67 | $5.67 | $3.86 | 25,100 |
| 2016-11-04 | $5.71 | $5.71 | $5.66 | $5.66 | $3.85 | 1,956 |
| 2016-11-03 | $5.64 | $5.64 | $5.64 | $5.64 | $3.84 | 2,000 |
| 2016-11-02 | $5.68 | $5.68 | $5.68 | $5.68 | $3.87 | 0 |
| 2016-11-01 | $5.69 | $5.69 | $5.68 | $5.68 | $3.87 | 1,500 |
| 2016-10-31 | $5.66 | $5.66 | $5.66 | $5.66 | $3.85 | 200 |
| 2016-10-28 | $5.65 | $5.66 | $5.65 | $5.65 | $3.85 | 5,100 |
| 2016-10-27 | $5.76 | $5.76 | $5.76 | $5.76 | $3.92 | 1,500 |
| 2016-10-26 | $5.80 | $5.80 | $5.80 | $5.80 | $3.91 | 100 |
| 2016-10-25 | $5.86 | $5.87 | $5.82 | $5.82 | $3.93 | 7,500 |
| 2016-10-24 | $5.85 | $5.85 | $5.85 | $5.85 | $3.95 | 2,000 |
| 2016-10-21 | $5.87 | $5.87 | $5.83 | $5.84 | $3.94 | 5,250 |
| 2016-10-20 | $5.92 | $5.93 | $5.92 | $5.92 | $3.99 | 14,500 |
| 2016-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $3.87 | 0 |
| 2016-10-18 | $5.75 | $5.75 | $5.75 | $5.75 | $3.87 | 0 |
| 2016-10-17 | $5.75 | $5.75 | $5.75 | $5.75 | $3.87 | 0 |
| 2016-10-14 | $5.75 | $5.75 | $5.75 | $5.75 | $3.87 | 0 |
| 2016-10-13 | $5.76 | $5.76 | $5.75 | $5.75 | $3.87 | 9,000 |
| 2016-10-12 | $5.75 | $5.75 | $5.75 | $5.75 | $3.87 | 0 |
| 2016-10-11 | $5.72 | $5.75 | $5.72 | $5.75 | $3.87 | 5,000 |
| 2016-10-10 | $5.77 | $5.77 | $5.77 | $5.77 | $3.89 | 0 |
| 2016-10-07 | $5.77 | $5.77 | $5.77 | $5.77 | $3.89 | 850 |
| 2016-10-06 | $5.78 | $5.81 | $5.78 | $5.81 | $3.92 | 13,500 |
| 2016-10-05 | $5.81 | $5.83 | $5.78 | $5.81 | $3.92 | 7,300 |
| 2016-10-04 | $5.80 | $5.83 | $5.80 | $5.83 | $3.93 | 16,400 |
| 2016-10-03 | $6.04 | $6.04 | $6.04 | $6.04 | $4.07 | 0 |
| 2016-09-30 | $6.04 | $6.04 | $6.04 | $6.04 | $4.07 | 0 |
| 2016-09-29 | $6.04 | $6.04 | $6.04 | $6.04 | $4.07 | 2,500 |
| 2016-09-28 | $6.05 | $6.05 | $6.05 | $6.05 | $4.08 | 1,000 |
| 2016-09-27 | $6.11 | $6.11 | $6.11 | $6.11 | $4.08 | 0 |
| 2016-09-26 | $6.11 | $6.11 | $6.11 | $6.11 | $4.08 | 500 |
| 2016-09-23 | $6.21 | $6.21 | $6.21 | $6.21 | $4.15 | 0 |
| 2016-09-22 | $6.18 | $6.21 | $6.18 | $6.21 | $4.15 | 7,965 |
| 2016-09-21 | $5.94 | $5.94 | $5.94 | $5.94 | $3.97 | 0 |
| 2016-09-20 | $5.94 | $5.94 | $5.94 | $5.94 | $3.97 | 0 |
| 2016-09-19 | $5.94 | $5.94 | $5.94 | $5.94 | $3.97 | 175 |
| 2016-09-16 | $6.16 | $6.16 | $6.16 | $6.16 | $4.12 | 0 |
| 2016-09-15 | $6.16 | $6.16 | $6.16 | $6.16 | $4.12 | 0 |
| 2016-09-14 | $6.16 | $6.16 | $6.16 | $6.16 | $4.12 | 0 |
| 2016-09-13 | $6.16 | $6.16 | $6.16 | $6.16 | $4.12 | 0 |
| 2016-09-12 | $6.07 | $6.16 | $6.07 | $6.16 | $4.12 | 900 |
| 2016-09-09 | $6.29 | $6.29 | $6.29 | $6.29 | $4.20 | 0 |
| 2016-09-08 | $6.29 | $6.29 | $6.29 | $6.29 | $4.20 | 0 |
| 2016-09-07 | $6.29 | $6.29 | $6.29 | $6.29 | $4.20 | 1,700 |
| 2016-09-06 | $6.38 | $6.38 | $6.38 | $6.38 | $4.26 | 2,160 |
| 2016-09-02 | $6.23 | $6.27 | $6.23 | $6.27 | $4.19 | 800 |
| 2016-09-01 | $6.15 | $6.15 | $6.15 | $6.15 | $4.11 | 0 |
| 2016-08-31 | $6.14 | $6.15 | $6.14 | $6.15 | $4.11 | 1,105 |
| 2016-08-30 | $6.27 | $6.27 | $6.26 | $6.26 | $4.18 | 2,000 |
| 2016-08-29 | $6.27 | $6.30 | $6.27 | $6.30 | $4.21 | 6,550 |
| 2016-08-26 | $6.40 | $6.40 | $6.40 | $6.40 | $4.23 | 0 |
| 2016-08-25 | $6.40 | $6.40 | $6.40 | $6.40 | $4.23 | 0 |
| 2016-08-24 | $6.46 | $6.46 | $6.40 | $6.40 | $4.23 | 2,500 |
| 2016-08-23 | $6.45 | $6.45 | $6.45 | $6.45 | $4.27 | 0 |
| 2016-08-22 | $6.41 | $6.45 | $6.37 | $6.45 | $4.27 | 65,350 |
| 2016-08-19 | $6.39 | $6.43 | $6.39 | $6.43 | $4.26 | 51,700 |
| 2016-08-18 | $6.44 | $6.47 | $6.44 | $6.46 | $4.28 | 45,000 |
| 2016-08-17 | $6.39 | $6.39 | $6.37 | $6.37 | $4.22 | 2,300 |
| 2016-08-16 | $6.25 | $6.25 | $6.25 | $6.25 | $4.14 | 0 |
| 2016-08-15 | $6.25 | $6.25 | $6.25 | $6.25 | $4.14 | 0 |
| 2016-08-12 | $6.27 | $6.27 | $6.25 | $6.25 | $4.14 | 1,500 |
| 2016-08-11 | $6.74 | $6.74 | $6.74 | $6.74 | $4.46 | 0 |
| 2016-08-10 | $6.73 | $6.74 | $6.73 | $6.74 | $4.46 | 1,500 |
| 2016-08-09 | $6.77 | $6.77 | $6.77 | $6.77 | $4.48 | 414 |
| 2016-08-08 | $6.79 | $6.79 | $6.79 | $6.79 | $4.49 | 0 |
| 2016-08-05 | $6.79 | $6.79 | $6.79 | $6.79 | $4.49 | 0 |
| 2016-08-04 | $6.79 | $6.79 | $6.79 | $6.79 | $4.49 | 0 |
| 2016-08-03 | $6.79 | $6.79 | $6.79 | $6.79 | $4.49 | 1,000 |
| 2016-08-02 | $6.84 | $6.84 | $6.78 | $6.78 | $4.48 | 3,000 |
| 2016-08-01 | $6.77 | $6.77 | $6.77 | $6.77 | $4.48 | 0 |
| 2016-07-29 | $6.65 | $6.77 | $6.65 | $6.77 | $4.48 | 1,950 |
| 2016-07-28 | $6.65 | $6.65 | $6.65 | $6.65 | $4.40 | 1,000 |
| 2016-07-27 | $6.79 | $6.79 | $6.70 | $6.70 | $4.43 | 1,818 |
| 2016-07-26 | $6.83 | $6.85 | $6.83 | $6.85 | $4.49 | 2,800 |
| 2016-07-25 | $6.83 | $6.83 | $6.83 | $6.83 | $4.48 | 0 |
| 2016-07-22 | $6.83 | $6.83 | $6.83 | $6.83 | $4.48 | 1,000 |
| 2016-07-21 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 450 |
| 2016-07-20 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 0 |
| 2016-07-19 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 0 |
| 2016-07-18 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 0 |
| 2016-07-15 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 0 |
| 2016-07-14 | $6.90 | $6.90 | $6.90 | $6.90 | $4.53 | 10,000 |
| 2016-07-13 | $6.92 | $6.92 | $6.90 | $6.90 | $4.53 | 2,700 |
| 2016-07-12 | $6.84 | $6.84 | $6.84 | $6.84 | $4.49 | 200 |
| 2016-07-11 | $6.89 | $6.89 | $6.89 | $6.89 | $4.52 | 0 |
| 2016-07-08 | $6.89 | $6.89 | $6.89 | $6.89 | $4.52 | 0 |
| 2016-07-07 | $6.89 | $6.89 | $6.89 | $6.89 | $4.52 | 650 |
| 2016-07-06 | $6.77 | $6.86 | $6.77 | $6.85 | $4.49 | 2,494 |
| 2016-07-05 | $6.72 | $6.72 | $6.71 | $6.71 | $4.40 | 1,300 |
| 2016-07-01 | $6.67 | $6.67 | $6.67 | $6.67 | $4.38 | 0 |
| 2016-06-30 | $6.67 | $6.67 | $6.67 | $6.67 | $4.38 | 0 |
| 2016-06-29 | $6.67 | $6.67 | $6.67 | $6.67 | $4.38 | 0 |
| 2016-06-28 | $6.67 | $6.67 | $6.67 | $6.67 | $4.38 | 0 |
| 2016-06-27 | $6.67 | $6.67 | $6.67 | $6.67 | $4.34 | 0 |
| 2016-06-24 | $6.67 | $6.67 | $6.67 | $6.67 | $4.34 | 200 |
| 2016-06-23 | $6.84 | $6.84 | $6.84 | $6.84 | $4.45 | 0 |
| 2016-06-22 | $6.84 | $6.84 | $6.84 | $6.84 | $4.45 | 0 |
| 2016-06-21 | $6.84 | $6.84 | $6.84 | $6.84 | $4.45 | 0 |
| 2016-06-20 | $6.84 | $6.84 | $6.84 | $6.84 | $4.45 | 200 |
| 2016-06-17 | $6.55 | $6.55 | $6.55 | $6.55 | $4.26 | 2,000 |
| 2016-06-16 | $6.43 | $6.48 | $6.43 | $6.48 | $4.21 | 2,000 |
| 2016-06-15 | $6.39 | $6.39 | $6.39 | $6.39 | $4.16 | 0 |
| 2016-06-14 | $6.39 | $6.39 | $6.39 | $6.39 | $4.16 | 0 |
| 2016-06-13 | $6.39 | $6.39 | $6.39 | $6.39 | $4.16 | 0 |
| 2016-06-10 | $6.39 | $6.39 | $6.39 | $6.39 | $4.16 | 0 |
| 2016-06-09 | $6.40 | $6.40 | $6.39 | $6.39 | $4.16 | 11,200 |
| 2016-06-08 | $6.41 | $6.42 | $6.41 | $6.42 | $4.18 | 900 |
| 2016-06-07 | $6.31 | $6.31 | $6.31 | $6.31 | $4.11 | 0 |
| 2016-06-06 | $6.31 | $6.31 | $6.31 | $6.31 | $4.11 | 130 |
| 2016-06-03 | $6.29 | $6.29 | $6.29 | $6.29 | $4.09 | 225 |
| 2016-06-02 | $6.15 | $6.15 | $6.15 | $6.15 | $4.00 | 0 |
| 2016-06-01 | $6.15 | $6.15 | $6.15 | $6.15 | $4.00 | 3,300 |
| 2016-05-31 | $6.19 | $6.19 | $6.17 | $6.17 | $4.01 | 2,800 |
| 2016-05-27 | $6.28 | $6.28 | $6.28 | $6.28 | $4.08 | 0 |
| 2016-05-26 | $6.35 | $6.35 | $6.28 | $6.28 | $4.05 | 925 |
| 2016-05-25 | $6.27 | $6.27 | $6.27 | $6.27 | $4.01 | 500 |
| 2016-05-24 | $6.29 | $6.29 | $6.18 | $6.18 | $3.95 | 350 |
| 2016-05-23 | $6.16 | $6.16 | $6.16 | $6.16 | $3.94 | 0 |
| 2016-05-20 | $6.16 | $6.16 | $6.16 | $6.16 | $3.94 | 0 |
| 2016-05-19 | $6.15 | $6.16 | $6.14 | $6.16 | $3.94 | 8,316 |
| 2016-05-18 | $6.30 | $6.30 | $6.30 | $6.30 | $4.03 | 0 |
| 2016-05-17 | $6.33 | $6.33 | $6.30 | $6.30 | $4.03 | 5,000 |
| 2016-05-16 | $6.32 | $6.32 | $6.32 | $6.32 | $4.04 | 1,000 |
| 2016-05-13 | $6.24 | $6.24 | $6.24 | $6.24 | $3.99 | 0 |
| 2016-05-12 | $6.24 | $6.24 | $6.24 | $6.24 | $3.99 | 0 |
| 2016-05-11 | $6.24 | $6.24 | $6.24 | $6.24 | $3.99 | 400 |
| 2016-05-10 | $6.15 | $6.15 | $6.15 | $6.15 | $3.93 | 0 |
| 2016-05-09 | $6.19 | $6.19 | $6.15 | $6.15 | $3.93 | 28,250 |
| 2016-05-06 | $6.29 | $6.29 | $6.29 | $6.29 | $4.02 | 0 |
| 2016-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $4.02 | 0 |
| 2016-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $4.02 | 450 |
| 2016-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $4.11 | 2,000 |
| 2016-05-02 | $6.59 | $6.59 | $6.55 | $6.55 | $4.19 | 14,850 |
| 2016-04-29 | $6.61 | $6.62 | $6.60 | $6.60 | $4.22 | 1,250 |
| 2016-04-28 | $6.55 | $6.55 | $6.55 | $6.55 | $4.19 | 0 |
| 2016-04-27 | $6.55 | $6.55 | $6.55 | $6.55 | $4.19 | 800 |
| 2016-04-26 | $6.62 | $6.62 | $6.58 | $6.58 | $4.17 | 2,900 |
| 2016-04-25 | $6.51 | $6.51 | $6.51 | $6.51 | $4.12 | 2,000 |
| 2016-04-22 | $6.40 | $6.40 | $6.40 | $6.40 | $4.06 | 0 |
| 2016-04-21 | $6.43 | $6.43 | $6.40 | $6.40 | $4.06 | 34,500 |
| 2016-04-20 | $6.47 | $6.53 | $6.47 | $6.53 | $4.14 | 5,400 |
| 2016-04-19 | $6.30 | $6.30 | $6.30 | $6.30 | $3.99 | 0 |
| 2016-04-18 | $6.30 | $6.30 | $6.30 | $6.30 | $3.99 | 0 |
| 2016-04-15 | $6.30 | $6.30 | $6.30 | $6.30 | $3.99 | 0 |
| 2016-04-14 | $6.30 | $6.30 | $6.30 | $6.30 | $3.99 | 0 |
| 2016-04-13 | $6.30 | $6.30 | $6.30 | $6.30 | $3.99 | 0 |
| 2016-04-12 | $6.31 | $6.31 | $6.30 | $6.30 | $3.99 | 4,000 |
| 2016-04-11 | $6.05 | $6.05 | $6.05 | $6.05 | $3.83 | 0 |
| 2016-04-08 | $6.05 | $6.05 | $6.05 | $6.05 | $3.83 | 0 |
| 2016-04-07 | $6.05 | $6.05 | $6.05 | $6.05 | $3.83 | 400 |
| 2016-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $3.91 | 0 |
| 2016-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $3.91 | 0 |
| 2016-04-04 | $6.18 | $6.18 | $6.18 | $6.18 | $3.91 | 1,650 |
| 2016-04-01 | $6.14 | $6.17 | $6.14 | $6.16 | $3.91 | 1,350 |
| 2016-03-31 | $6.17 | $6.17 | $6.16 | $6.16 | $3.90 | 14,800 |
| 2016-03-30 | $6.18 | $6.18 | $6.18 | $6.18 | $3.92 | 1,900 |
| 2016-03-29 | $6.07 | $6.07 | $6.07 | $6.07 | $3.84 | 3,000 |
| 2016-03-28 | $5.99 | $6.02 | $5.99 | $6.02 | $3.78 | 700 |
| 2016-03-24 | $5.91 | $5.91 | $5.89 | $5.89 | $3.70 | 1,100 |
| 2016-03-23 | $6.20 | $6.20 | $6.20 | $6.20 | $3.89 | 0 |
| 2016-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $3.89 | 400 |
| 2016-03-21 | $6.20 | $6.20 | $6.19 | $6.19 | $3.89 | 670 |
| 2016-03-18 | $6.23 | $6.23 | $6.23 | $6.23 | $3.91 | 500 |
| 2016-03-17 | $6.20 | $6.20 | $6.20 | $6.20 | $3.89 | 0 |
| 2016-03-16 | $6.17 | $6.20 | $6.17 | $6.20 | $3.89 | 3,800 |
| 2016-03-15 | $6.03 | $6.03 | $6.03 | $6.03 | $3.78 | 0 |
| 2016-03-14 | $6.03 | $6.03 | $6.03 | $6.03 | $3.78 | 0 |
| 2016-03-11 | $6.03 | $6.03 | $6.03 | $6.03 | $3.78 | 0 |
| 2016-03-10 | $6.03 | $6.03 | $6.03 | $6.03 | $3.78 | 0 |
| 2016-03-09 | $6.19 | $6.20 | $6.03 | $6.03 | $3.78 | 2,400 |
| 2016-03-08 | $6.04 | $6.04 | $6.04 | $6.04 | $3.79 | 100 |
| 2016-03-07 | $6.21 | $6.22 | $6.20 | $6.22 | $3.90 | 2,275 |
| 2016-03-04 | $6.11 | $6.11 | $6.11 | $6.11 | $3.83 | 325 |
| 2016-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $3.61 | 0 |
| 2016-03-02 | $5.75 | $5.75 | $5.75 | $5.75 | $3.61 | 0 |
| 2016-03-01 | $5.75 | $5.75 | $5.75 | $5.75 | $3.61 | 0 |
| 2016-02-29 | $5.75 | $5.75 | $5.75 | $5.75 | $3.61 | 0 |
| 2016-02-26 | $5.75 | $5.75 | $5.75 | $5.75 | $3.61 | 2,000 |
| 2016-02-25 | $5.70 | $5.70 | $5.70 | $5.70 | $3.58 | 0 |
| 2016-02-24 | $5.74 | $5.74 | $5.74 | $5.74 | $3.57 | 0 |
| 2016-02-23 | $5.74 | $5.74 | $5.74 | $5.74 | $3.57 | 0 |
| 2016-02-22 | $5.81 | $5.82 | $5.74 | $5.74 | $3.57 | 4,700 |
| 2016-02-19 | $5.66 | $5.66 | $5.66 | $5.66 | $3.52 | 500 |
| 2016-02-18 | $5.76 | $5.77 | $5.76 | $5.77 | $3.58 | 2,000 |
| 2016-02-17 | $5.50 | $5.56 | $5.49 | $5.56 | $3.45 | 4,625 |
| 2016-02-16 | $5.34 | $5.34 | $5.34 | $5.34 | $3.32 | 0 |
| 2016-02-12 | $5.31 | $5.34 | $5.31 | $5.34 | $3.32 | 15,000 |
| 2016-02-11 | $5.27 | $5.27 | $5.27 | $5.27 | $3.27 | 0 |
| 2016-02-10 | $5.29 | $5.29 | $5.27 | $5.27 | $3.27 | 1,200 |
| 2016-02-09 | $5.25 | $5.25 | $5.25 | $5.25 | $3.26 | 2,000 |
| 2016-02-08 | $5.37 | $5.37 | $5.37 | $5.37 | $3.34 | 850 |
| 2016-02-05 | $5.32 | $5.32 | $5.32 | $5.32 | $3.30 | 0 |
| 2016-02-04 | $5.32 | $5.32 | $5.32 | $5.32 | $3.30 | 500 |
| 2016-02-03 | $5.13 | $5.13 | $5.13 | $5.13 | $3.19 | 0 |
| 2016-02-02 | $5.13 | $5.13 | $5.12 | $5.13 | $3.19 | 1,200 |
| 2016-02-01 | $5.12 | $5.13 | $5.12 | $5.13 | $3.19 | 1,948 |
| 2016-01-29 | $5.09 | $5.13 | $5.09 | $5.10 | $3.17 | 6,600 |
| 2016-01-28 | $4.94 | $4.94 | $4.94 | $4.94 | $3.07 | 0 |
| 2016-01-27 | $4.89 | $4.95 | $4.87 | $4.94 | $3.07 | 4,256 |
| 2016-01-26 | $4.79 | $4.86 | $4.75 | $4.86 | $2.98 | 32,250 |
| 2016-01-25 | $4.69 | $4.69 | $4.69 | $4.69 | $2.88 | 100 |
| 2016-01-22 | $4.72 | $4.72 | $4.63 | $4.63 | $2.85 | 950 |
| 2016-01-21 | $4.53 | $4.53 | $4.53 | $4.53 | $2.78 | 1,000 |
| 2016-01-20 | $4.28 | $4.32 | $4.25 | $4.32 | $2.65 | 10,550 |
| 2016-01-19 | $4.34 | $4.36 | $4.33 | $4.36 | $2.68 | 7,900 |
| 2016-01-15 | $4.47 | $4.47 | $4.34 | $4.38 | $2.69 | 8,105 |
| 2016-01-14 | $4.43 | $4.43 | $4.43 | $4.43 | $2.72 | 1,200 |
| 2016-01-13 | $4.73 | $4.73 | $4.64 | $4.66 | $2.86 | 11,232 |
| 2016-01-12 | $4.77 | $4.77 | $4.76 | $4.77 | $2.93 | 5,000 |
| 2016-01-11 | $4.84 | $4.84 | $4.74 | $4.74 | $2.91 | 4,500 |
| 2016-01-08 | $4.92 | $4.92 | $4.92 | $4.92 | $3.02 | 355 |
| 2016-01-07 | $4.92 | $4.97 | $4.90 | $4.92 | $3.02 | 7,200 |
| 2016-01-06 | $4.99 | $4.99 | $4.99 | $4.99 | $3.07 | 1,000 |
| 2016-01-05 | $5.19 | $5.19 | $5.14 | $5.14 | $3.16 | 500 |
| 2016-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $3.20 | 15,140 |
| 2015-12-31 | $5.21 | $5.23 | $5.19 | $5.20 | $3.20 | 15,140 |
| 2015-12-30 | $5.22 | $5.24 | $5.19 | $5.23 | $3.21 | 14,600 |
| 2015-12-29 | $5.17 | $5.26 | $5.17 | $5.25 | $3.22 | 12,700 |
| 2015-12-28 | $5.10 | $5.30 | $5.10 | $5.30 | $3.22 | 3,600 |
| 2015-12-24 | $5.20 | $5.20 | $5.20 | $5.20 | $3.16 | 2,050 |
| 2015-12-23 | $5.20 | $5.20 | $5.20 | $5.20 | $3.16 | 2,050 |
| 2015-12-22 | $5.20 | $5.20 | $5.18 | $5.18 | $3.15 | 2,800 |
| 2015-12-21 | $5.20 | $5.20 | $5.20 | $5.20 | $3.16 | 600 |
| 2015-12-18 | $5.10 | $5.14 | $5.06 | $5.14 | $3.12 | 28,400 |
| 2015-12-17 | $5.15 | $5.15 | $5.03 | $5.03 | $3.06 | 6,617 |
| 2015-12-16 | $5.17 | $5.20 | $5.17 | $5.20 | $3.16 | 775 |
| 2015-12-15 | $5.10 | $5.16 | $5.10 | $5.16 | $3.13 | 600 |
| 2015-12-14 | $5.14 | $5.14 | $5.10 | $5.10 | $3.10 | 3,905 |
| 2015-12-11 | $5.47 | $5.47 | $5.33 | $5.33 | $3.24 | 2,055 |
| 2015-12-10 | $5.58 | $5.58 | $5.58 | $5.58 | $3.39 | 50 |
| 2015-12-09 | $5.60 | $5.60 | $5.58 | $5.58 | $3.39 | 2,805 |
| 2015-12-08 | $5.64 | $5.68 | $5.64 | $5.66 | $3.44 | 11,600 |
| 2015-12-07 | $5.75 | $5.82 | $5.72 | $5.78 | $3.51 | 72,500 |
| 2015-12-04 | $5.88 | $5.88 | $5.88 | $5.88 | $3.57 | 1,000 |
| 2015-12-03 | $5.83 | $5.87 | $5.77 | $5.87 | $3.56 | 12,600 |
| 2015-12-02 | $5.91 | $5.91 | $5.83 | $5.83 | $3.54 | 12,500 |
| 2015-12-01 | $5.93 | $5.93 | $5.93 | $5.93 | $3.60 | 1,700 |
| 2015-11-30 | $5.97 | $5.97 | $5.97 | $5.97 | $3.62 | 250 |
| 2015-11-27 | $5.87 | $5.87 | $5.87 | $5.87 | $3.56 | 6,827 |
| 2015-11-25 | $6.01 | $6.01 | $6.01 | $6.01 | $3.65 | 10,360 |
| 2015-11-24 | $5.99 | $6.00 | $5.99 | $6.00 | $3.62 | 400 |
| 2015-11-23 | $6.00 | $6.00 | $6.00 | $6.00 | $3.62 | 500 |
| 2015-11-20 | $6.00 | $6.00 | $5.98 | $6.00 | $3.62 | 5,666 |
| 2015-11-19 | $5.93 | $5.95 | $5.92 | $5.92 | $3.57 | 5,400 |
| 2015-11-18 | $5.94 | $5.94 | $5.94 | $5.94 | $3.59 | 15 |
| 2015-11-17 | $5.86 | $5.94 | $5.85 | $5.94 | $3.59 | 10,600 |
| 2015-11-16 | $5.91 | $5.91 | $5.86 | $5.86 | $3.53 | 2,180 |
| 2015-11-13 | $5.91 | $5.91 | $5.91 | $5.91 | $3.56 | 500 |
| 2015-11-12 | $5.93 | $5.93 | $5.93 | $5.93 | $3.58 | 0 |
| 2015-11-11 | $5.93 | $5.93 | $5.91 | $5.93 | $3.58 | 500 |
| 2015-11-10 | $5.97 | $5.97 | $5.97 | $5.97 | $3.60 | 0 |
| 2015-11-09 | $5.97 | $5.97 | $5.97 | $5.97 | $3.60 | 700 |
| 2015-11-06 | $6.05 | $6.05 | $6.02 | $6.02 | $3.63 | 6,400 |
| 2015-11-05 | $6.13 | $6.16 | $6.13 | $6.14 | $3.71 | 6,425 |
| 2015-11-04 | $6.18 | $6.19 | $6.09 | $6.15 | $3.71 | 24,700 |
| 2015-11-03 | $6.16 | $6.29 | $6.13 | $6.25 | $3.77 | 13,700 |
| 2015-11-02 | $6.15 | $6.16 | $6.15 | $6.16 | $3.72 | 9,300 |
| 2015-10-30 | $6.20 | $6.20 | $6.20 | $6.20 | $3.74 | 400 |
| 2015-10-29 | $6.10 | $6.10 | $6.10 | $6.10 | $3.68 | 300 |
| 2015-10-28 | $6.21 | $6.22 | $6.15 | $6.17 | $3.72 | 31,250 |
| 2015-10-27 | $6.15 | $6.15 | $6.15 | $6.15 | $3.68 | 1,000 |
| 2015-10-26 | $6.30 | $6.31 | $6.29 | $6.31 | $3.77 | 1,275 |
| 2015-10-23 | $6.21 | $6.21 | $6.21 | $6.21 | $3.71 | 0 |
| 2015-10-22 | $6.21 | $6.21 | $6.21 | $6.21 | $3.71 | 15 |
| 2015-10-21 | $6.21 | $6.21 | $6.21 | $6.21 | $3.71 | 1,900 |
| 2015-10-20 | $6.20 | $6.22 | $6.20 | $6.22 | $3.71 | 31,000 |
| 2015-10-19 | $6.17 | $6.18 | $6.14 | $6.14 | $3.67 | 1,400 |
| 2015-10-16 | $6.17 | $6.17 | $6.17 | $6.17 | $3.69 | 0 |
| 2015-10-15 | $6.17 | $6.17 | $6.17 | $6.17 | $3.69 | 0 |
| 2015-10-14 | $6.17 | $6.17 | $6.17 | $6.17 | $3.69 | 200 |
| 2015-10-13 | $6.20 | $6.20 | $6.20 | $6.20 | $3.71 | 180 |
| 2015-10-12 | $6.22 | $6.22 | $6.22 | $6.22 | $3.72 | 0 |
| 2015-10-09 | $6.22 | $6.22 | $6.22 | $6.22 | $3.72 | 11,500 |
| 2015-10-08 | $6.18 | $6.19 | $6.15 | $6.15 | $3.67 | 3,800 |
| 2015-10-07 | $6.20 | $6.20 | $6.12 | $6.12 | $3.66 | 7,300 |
| 2015-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $3.66 | 1,000 |
| 2015-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $3.56 | 0 |
| 2015-10-02 | $5.96 | $5.96 | $5.96 | $5.96 | $3.56 | 0 |
| 2015-10-01 | $5.96 | $5.96 | $5.96 | $5.96 | $3.56 | 1,750 |
| 2015-09-30 | $5.84 | $5.84 | $5.84 | $5.84 | $3.49 | 0 |
| 2015-09-29 | $5.80 | $5.84 | $5.80 | $5.84 | $3.49 | 5,300 |
| 2015-09-28 | $5.78 | $5.78 | $5.78 | $5.78 | $3.45 | 300 |
| 2015-09-25 | $5.96 | $5.96 | $5.96 | $5.96 | $3.53 | 3,700 |
| 2015-09-24 | $6.03 | $6.03 | $6.03 | $6.03 | $3.57 | 0 |
| 2015-09-23 | $6.03 | $6.03 | $6.03 | $6.03 | $3.57 | 500 |
| 2015-09-22 | $6.07 | $6.09 | $6.03 | $6.09 | $3.60 | 2,450 |
| 2015-09-21 | $6.09 | $6.09 | $6.03 | $6.05 | $3.58 | 4,575 |
| 2015-09-18 | $6.01 | $6.04 | $6.01 | $6.04 | $3.58 | 15 |
| 2015-09-17 | $6.01 | $6.04 | $6.01 | $6.04 | $3.58 | 0 |
| 2015-09-16 | $6.01 | $6.04 | $6.01 | $6.04 | $3.58 | 5,647 |
| 2015-09-15 | $5.99 | $6.00 | $5.94 | $5.95 | $3.52 | 8,050 |
| 2015-09-14 | $5.95 | $6.00 | $5.95 | $6.00 | $3.55 | 656 |
| 2015-09-11 | $5.94 | $5.94 | $5.94 | $5.94 | $3.51 | 0 |
| 2015-09-10 | $5.94 | $5.94 | $5.94 | $5.94 | $3.51 | 0 |
| 2015-09-09 | $5.94 | $5.94 | $5.94 | $5.94 | $3.51 | 0 |
| 2015-09-08 | $5.94 | $5.94 | $5.94 | $5.94 | $3.51 | 3,100 |
| 2015-09-04 | $6.13 | $6.18 | $6.09 | $6.18 | $3.66 | 0 |
| 2015-09-03 | $6.13 | $6.18 | $6.09 | $6.18 | $3.66 | 7,400 |
| 2015-09-02 | $6.00 | $6.00 | $6.00 | $6.00 | $3.55 | 0 |
| 2015-09-01 | $6.05 | $6.05 | $6.00 | $6.00 | $3.55 | 7,500 |
| 2015-08-31 | $6.16 | $6.16 | $6.11 | $6.11 | $3.62 | 5,200 |
| 2015-08-28 | $6.10 | $6.13 | $6.10 | $6.13 | $3.63 | 3,305 |
Dream Industrial Real Estate Investment Trust (DREUF) News Headlines
Recent Dream Industrial Real Estate Investment Trust (DREUF) News
Similar Companies to Dream Industrial Real Estate Investment Trust (DREUF) 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 | -- | -- | -- |