Link Real Estate Investment Trust (LKREF) Exchange: PINK
Data as of May 6, 2024
$4.35 ($0.00) 0.00%
Link Real Estate Investment Trust - Daily Information
Click for more stock information on Link Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $4.35 |
| Previous Close | $4.35 |
| High | $4.35 |
| Low | $4.35 |
| Adjusted Open | $4.35 |
| Previous Adjusted Close | $4.35 |
| Adjusted High | $4.35 |
| Adjusted Low | $4.35 |
About Link Real Estate Investment Trust (LKREF)
No Description Available
Invest in Link Real Estate Investment Trust (LKREF)
Historical Stock Data for Link Real Estate Investment Trust (LKREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2024-04-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2024-04-29 | $4.43 | $4.43 | $4.20 | $4.35 | $4.35 | 1,057 |
| 2024-04-26 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 687 |
| 2024-04-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 545 |
| 2024-04-24 | $4.43 | $4.45 | $4.35 | $4.35 | $4.35 | 39,825 |
| 2024-04-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 12,161 |
| 2024-04-22 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 8 |
| 2024-04-19 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,800 |
| 2024-04-18 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 12,519 |
| 2024-04-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 188 |
| 2024-04-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 3,084 |
| 2024-04-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 40 |
| 2024-04-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 998 |
| 2024-04-11 | $4.30 | $4.35 | $4.30 | $4.31 | $4.31 | 11,226 |
| 2024-04-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-04-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 9,147 |
| 2024-04-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-04-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-04-03 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 9,147 |
| 2024-04-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 832 |
| 2024-04-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 832 |
| 2024-03-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 42,400 |
| 2024-03-27 | $4.33 | $4.36 | $4.33 | $4.36 | $4.36 | 3,034 |
| 2024-03-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 9 |
| 2024-03-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-03-22 | $4.46 | $4.46 | $4.30 | $4.30 | $4.30 | 15,026 |
| 2024-03-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 900 |
| 2024-03-20 | $4.70 | $4.70 | $4.42 | $4.70 | $4.70 | 6,773 |
| 2024-03-19 | $4.65 | $4.65 | $4.57 | $4.57 | $4.57 | 15,667 |
| 2024-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 35,155 |
| 2024-03-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2024-03-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 20 |
| 2024-03-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-03-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 258,344 |
| 2024-03-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 258,344 |
| 2024-03-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-03-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-03-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 132 |
| 2024-03-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 226 |
| 2024-03-04 | $5.00 | $5.00 | $4.84 | $4.84 | $4.84 | 1,187 |
| 2024-03-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 11,346 |
| 2024-02-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 65,614 |
| 2024-02-28 | $4.87 | $4.92 | $4.87 | $4.92 | $4.92 | 1,358 |
| 2024-02-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 15,962 |
| 2024-02-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,100 |
| 2024-02-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 3,500 |
| 2024-02-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 18 |
| 2024-02-21 | $4.86 | $4.92 | $4.74 | $4.92 | $4.92 | 7,964 |
| 2024-02-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 146 |
| 2024-02-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 13,111 |
| 2024-02-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-02-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 4,300 |
| 2024-02-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 188 |
| 2024-02-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 109 |
| 2024-02-09 | $4.75 | $4.91 | $4.75 | $4.88 | $4.88 | 17,915 |
| 2024-02-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 26 |
| 2024-02-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,997 |
| 2024-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 13 |
| 2024-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,900 |
| 2024-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 30,007 |
| 2024-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2024-01-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2024-01-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,807 |
| 2024-01-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 20 |
| 2024-01-25 | $5.10 | $5.10 | $4.89 | $4.89 | $4.89 | 14,220 |
| 2024-01-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-01-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,100 |
| 2024-01-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 10,690 |
| 2024-01-19 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 577 |
| 2024-01-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 13,100 |
| 2024-01-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 48 |
| 2024-01-16 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 1,210 |
| 2024-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-11 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 17,728 |
| 2024-01-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 38,900 |
| 2024-01-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-01-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,407 |
| 2024-01-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 18,369 |
| 2024-01-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2 |
| 2024-01-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 5 |
| 2024-01-02 | $5.67 | $5.67 | $5.63 | $5.63 | $5.63 | 1,031 |
| 2023-12-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 165 |
| 2023-12-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 32 |
| 2023-12-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 148 |
| 2023-12-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 173 |
| 2023-12-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 400 |
| 2023-12-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-12-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 94 |
| 2023-12-19 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 1,916 |
| 2023-12-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 550 |
| 2023-12-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,100 |
| 2023-12-14 | $5.32 | $5.32 | $5.05 | $5.18 | $5.18 | 8,632 |
| 2023-12-13 | $4.78 | $5.08 | $4.78 | $5.00 | $5.00 | 2,156 |
| 2023-12-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-12-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-12-08 | $4.96 | $4.96 | $4.74 | $4.79 | $4.79 | 17,524 |
| 2023-12-07 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 272 |
| 2023-12-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 160 |
| 2023-12-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-12-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 160 |
| 2023-12-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 13 |
| 2023-11-30 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 1,422 |
| 2023-11-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 44,900 |
| 2023-11-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 16 |
| 2023-11-27 | $4.93 | $4.97 | $4.93 | $4.97 | $4.97 | 304 |
| 2023-11-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-11-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-11-21 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 1,486 |
| 2023-11-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1 |
| 2023-11-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 15 |
| 2023-11-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 1,774 |
| 2023-11-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 40 |
| 2023-11-14 | $5.02 | $5.10 | $5.00 | $5.00 | $4.84 | 23,391 |
| 2023-11-13 | $4.90 | $5.06 | $4.74 | $4.88 | $4.72 | 7,562 |
| 2023-11-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.60 | 20,200 |
| 2023-11-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.60 | 0 |
| 2023-11-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.60 | 0 |
| 2023-11-07 | $4.83 | $4.83 | $4.75 | $4.75 | $4.60 | 12,909 |
| 2023-11-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.60 | 25 |
| 2023-11-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-11-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-11-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 84,200 |
| 2023-10-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-10-30 | $4.80 | $4.80 | $4.55 | $4.75 | $4.75 | 1,434 |
| 2023-10-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-10-26 | $4.63 | $4.63 | $4.60 | $4.60 | $4.60 | 142,055 |
| 2023-10-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-10-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 5,000 |
| 2023-10-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 15 |
| 2023-10-20 | $4.42 | $4.42 | $4.39 | $4.39 | $4.39 | 570 |
| 2023-10-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-10-18 | $4.64 | $4.64 | $4.60 | $4.60 | $4.60 | 11,600 |
| 2023-10-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-10-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 30,600 |
| 2023-10-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 176 |
| 2023-10-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 500 |
| 2023-10-11 | $4.76 | $4.85 | $4.74 | $4.80 | $4.80 | 23,240 |
| 2023-10-10 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | 2,164 |
| 2023-10-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-10-06 | $4.66 | $4.75 | $4.66 | $4.75 | $4.75 | 4,734 |
| 2023-10-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-10-04 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 250 |
| 2023-10-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 6 |
| 2023-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 2,000 |
| 2023-09-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 132 |
| 2023-09-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 78,433 |
| 2023-09-27 | $4.57 | $4.60 | $4.57 | $4.60 | $4.60 | 14,300 |
| 2023-09-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 23,278 |
| 2023-09-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 21 |
| 2023-09-22 | $4.74 | $4.80 | $4.65 | $4.80 | $4.80 | 250,621 |
| 2023-09-21 | $4.75 | $4.75 | $4.60 | $4.65 | $4.65 | 9,236 |
| 2023-09-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 7,900 |
| 2023-09-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 4,993 |
| 2023-09-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-09-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 107,300 |
| 2023-09-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,980 |
| 2023-09-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 29,500 |
| 2023-09-12 | $4.85 | $4.94 | $4.85 | $4.94 | $4.94 | 8,515 |
| 2023-09-11 | $4.91 | $4.91 | $4.75 | $4.75 | $4.75 | 1,251 |
| 2023-09-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-09-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 11,266 |
| 2023-09-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 43 |
| 2023-09-05 | $5.11 | $5.11 | $5.06 | $5.06 | $5.06 | 1,086 |
| 2023-09-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-08-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 50 |
| 2023-08-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 17,600 |
| 2023-08-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-08-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 50 |
| 2023-08-25 | $4.86 | $4.92 | $4.86 | $4.92 | $4.92 | 5,552 |
| 2023-08-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-23 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 35,300 |
| 2023-08-22 | $4.80 | $4.93 | $4.80 | $4.85 | $4.85 | 8,528 |
| 2023-08-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 40 |
| 2023-08-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 15,000 |
| 2023-08-17 | $5.07 | $5.07 | $4.98 | $4.98 | $4.98 | 14,250 |
| 2023-08-16 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 119,388 |
| 2023-08-15 | $4.92 | $4.92 | $4.82 | $4.82 | $4.82 | 14,204 |
| 2023-08-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 15 |
| 2023-08-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,740 |
| 2023-08-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 26 |
| 2023-08-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,900 |
| 2023-08-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 325 |
| 2023-08-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-08-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,966 |
| 2023-08-03 | $5.43 | $5.53 | $5.37 | $5.37 | $5.37 | 1,060 |
| 2023-08-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-08-01 | $5.52 | $5.60 | $5.52 | $5.60 | $5.60 | 1,192 |
| 2023-07-31 | $5.76 | $5.76 | $5.65 | $5.65 | $5.65 | 368 |
| 2023-07-28 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 4,614 |
| 2023-07-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 10,008 |
| 2023-07-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 185 |
| 2023-07-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 4 |
| 2023-07-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 3 |
| 2023-07-21 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 697 |
| 2023-07-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 140 |
| 2023-07-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-07-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 21,720 |
| 2023-07-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 970 |
| 2023-07-14 | $5.65 | $5.65 | $5.58 | $5.60 | $5.60 | 688 |
| 2023-07-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 182 |
| 2023-07-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 259 |
| 2023-07-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 3,006 |
| 2023-07-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 582 |
| 2023-07-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5,885 |
| 2023-07-06 | $5.55 | $5.55 | $5.51 | $5.51 | $5.51 | 5,204 |
| 2023-07-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-06-30 | $5.47 | $5.54 | $5.47 | $5.54 | $5.54 | 6,354 |
| 2023-06-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 6,000 |
| 2023-06-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 80,477 |
| 2023-06-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-06-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,020 |
| 2023-06-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14 |
| 2023-06-22 | $5.83 | $5.83 | $5.66 | $5.66 | $5.66 | 596 |
| 2023-06-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 15 |
| 2023-06-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,836 |
| 2023-06-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.80 | 7,400 |
| 2023-06-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.80 | 527 |
| 2023-06-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.79 | 2,201 |
| 2023-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.00 | 2,200 |
| 2023-06-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.90 | 0 |
| 2023-06-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.90 | 0 |
| 2023-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.90 | 0 |
| 2023-06-05 | $6.27 | $6.27 | $5.98 | $6.05 | $5.90 | 3,978 |
| 2023-06-02 | $6.03 | $6.03 | $6.03 | $6.03 | $5.88 | 7,573 |
| 2023-06-01 | $5.94 | $5.94 | $5.92 | $5.92 | $5.77 | 462 |
| 2023-05-31 | $5.69 | $5.90 | $5.69 | $5.90 | $5.75 | 3,993 |
| 2023-05-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 100 |
| 2023-05-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 57 |
| 2023-05-25 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 7,400 |
| 2023-05-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 12,876 |
| 2023-05-23 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 12 |
| 2023-05-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 1,711 |
| 2023-05-19 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 13,900 |
| 2023-05-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 33 |
| 2023-05-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 43 |
| 2023-05-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-05-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 30 |
| 2023-05-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 100 |
| 2023-05-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 2,700 |
| 2023-05-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2023-05-09 | $6.35 | $6.42 | $6.35 | $6.38 | $6.38 | 6,902 |
| 2023-05-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2023-05-05 | $6.45 | $6.52 | $6.45 | $6.52 | $6.52 | 784 |
| 2023-05-04 | $6.41 | $6.48 | $6.41 | $6.48 | $6.48 | 454 |
| 2023-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 176 |
| 2023-05-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 5,200 |
| 2023-05-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-04-28 | $6.46 | $6.47 | $6.46 | $6.47 | $6.47 | 372 |
| 2023-04-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-04-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-04-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 397 |
| 2023-04-24 | $6.40 | $6.40 | $6.37 | $6.37 | $6.37 | 5,964 |
| 2023-04-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 19,919 |
| 2023-04-20 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 753 |
| 2023-04-19 | $6.58 | $6.66 | $6.58 | $6.66 | $6.66 | 550 |
| 2023-04-18 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1,155 |
| 2023-04-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,251 |
| 2023-04-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 4,700 |
| 2023-04-13 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,506 |
| 2023-04-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 21 |
| 2023-04-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 11,723 |
| 2023-04-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 20 |
| 2023-04-06 | $6.46 | $6.56 | $6.46 | $6.56 | $6.56 | 2,064 |
| 2023-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 30,678 |
| 2023-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-04-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-03-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 9 |
| 2023-03-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-03-29 | $6.40 | $6.40 | $6.32 | $6.37 | $6.37 | 9,859 |
| 2023-03-28 | $6.38 | $6.45 | $6.38 | $6.45 | $6.45 | 9,981 |
| 2023-03-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,079 |
| 2023-03-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 209 |
| 2023-03-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-03-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 9,742 |
| 2023-03-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-03-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 4,000 |
| 2023-03-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 2,358 |
| 2023-03-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-03-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-03-14 | $6.18 | $6.23 | $6.16 | $6.16 | $6.16 | 15,204 |
| 2023-03-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 20 |
| 2023-03-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,059 |
| 2023-03-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-03-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 21,926 |
| 2023-03-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-03-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 9 |
| 2023-03-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-03-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 100 |
| 2023-03-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 325 |
| 2023-02-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 10 |
| 2023-02-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 47 |
| 2023-02-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,666 |
| 2023-02-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2023-02-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 15 |
| 2023-02-21 | $6.67 | $6.67 | $6.58 | $6.58 | $6.58 | 744 |
| 2023-02-17 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 210 |
| 2023-02-16 | $6.73 | $6.75 | $6.66 | $6.75 | $6.75 | 31,660 |
| 2023-02-15 | $6.84 | $6.85 | $6.80 | $6.80 | $6.80 | 120,000 |
| 2023-02-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,384 |
| 2023-02-13 | $7.06 | $7.33 | $6.93 | $7.10 | $7.10 | 12,650 |
| 2023-02-10 | $7.92 | $7.92 | $7.45 | $7.45 | $7.45 | 14,930 |
| 2023-02-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-02-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-02-07 | $8.03 | $8.03 | $7.97 | $7.97 | $7.97 | 218 |
| 2023-02-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 108 |
| 2023-02-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 37,701 |
| 2023-02-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 3,172 |
| 2023-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 110 |
| 2023-01-31 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 178 |
| 2023-01-30 | $8.29 | $8.29 | $8.23 | $8.23 | $8.23 | 331 |
| 2023-01-27 | $8.12 | $8.18 | $8.12 | $8.18 | $8.18 | 332 |
| 2023-01-26 | $8.09 | $8.17 | $8.09 | $8.17 | $8.17 | 3,311 |
| 2023-01-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 100 |
| 2023-01-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2023-01-23 | $8.29 | $8.29 | $8.20 | $8.20 | $8.20 | 225 |
| 2023-01-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,012 |
| 2023-01-19 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 100 |
| 2023-01-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 100 |
| 2023-01-17 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 105 |
| 2023-01-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 110 |
| 2023-01-12 | $7.84 | $7.84 | $7.73 | $7.80 | $7.80 | 3,054 |
| 2023-01-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 100 |
| 2023-01-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 100 |
| 2023-01-09 | $7.59 | $7.74 | $7.59 | $7.66 | $7.66 | 2,083 |
| 2023-01-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 104 |
| 2023-01-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 3,611 |
| 2023-01-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 773 |
| 2023-01-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 105 |
| 2022-12-30 | $7.12 | $7.44 | $7.12 | $7.12 | $7.12 | 800 |
| 2022-12-29 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 33,163 |
| 2022-12-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 100 |
| 2022-12-27 | $7.02 | $7.02 | $6.97 | $6.97 | $6.97 | 456 |
| 2022-12-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 101 |
| 2022-12-22 | $7.28 | $7.28 | $7.03 | $7.15 | $7.15 | 1,037 |
| 2022-12-21 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 100 |
| 2022-12-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 105 |
| 2022-12-19 | $7.30 | $7.30 | $7.14 | $7.14 | $7.14 | 1,690 |
| 2022-12-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 100 |
| 2022-12-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 100 |
| 2022-12-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 11,300 |
| 2022-12-13 | $7.31 | $7.38 | $7.31 | $7.38 | $7.38 | 2,142 |
| 2022-12-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,066 |
| 2022-12-09 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 100 |
| 2022-12-08 | $6.95 | $7.09 | $6.95 | $7.03 | $7.03 | 2,884 |
| 2022-12-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 100 |
| 2022-12-06 | $6.66 | $6.78 | $6.66 | $6.78 | $6.78 | 1,478 |
| 2022-12-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 722 |
| 2022-12-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 100 |
| 2022-12-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 184 |
| 2022-11-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 12,200 |
| 2022-11-29 | $6.74 | $6.74 | $6.59 | $6.59 | $6.59 | 8,300 |
| 2022-11-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 100 |
| 2022-11-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 100 |
| 2022-11-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 100 |
| 2022-11-22 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 279 |
| 2022-11-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-11-18 | $6.91 | $6.98 | $6.90 | $6.98 | $6.79 | 7,171 |
| 2022-11-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.90 | 800 |
| 2022-11-16 | $7.00 | $7.10 | $7.00 | $7.10 | $6.90 | 2,188 |
| 2022-11-15 | $7.18 | $7.18 | $7.03 | $7.11 | $6.91 | 14,320 |
| 2022-11-14 | $7.02 | $7.02 | $6.89 | $6.89 | $6.69 | 906 |
| 2022-11-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 135 |
| 2022-11-10 | $6.64 | $6.65 | $6.64 | $6.65 | $6.47 | 1,510 |
| 2022-11-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 20,208 |
| 2022-11-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 3,000 |
| 2022-11-07 | $6.77 | $6.77 | $6.65 | $6.65 | $6.47 | 3,076 |
| 2022-11-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.84 | 0 |
| 2022-11-03 | $6.09 | $6.09 | $6.01 | $6.01 | $5.84 | 11,121 |
| 2022-11-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.84 | 0 |
| 2022-11-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.84 | 1,000 |
| 2022-10-31 | $6.05 | $6.05 | $6.02 | $6.02 | $5.85 | 364 |
| 2022-10-28 | $6.09 | $6.15 | $6.09 | $6.15 | $5.98 | 14,879 |
| 2022-10-27 | $5.94 | $5.94 | $5.93 | $5.93 | $5.77 | 3,312 |
| 2022-10-26 | $6.02 | $6.02 | $6.02 | $6.02 | $5.85 | 277 |
| 2022-10-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.96 | 100 |
| 2022-10-24 | $6.06 | $6.13 | $5.92 | $6.13 | $5.96 | 4,834 |
| 2022-10-21 | $6.53 | $6.53 | $6.53 | $6.53 | $6.35 | 240 |
| 2022-10-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.35 | 7,603 |
| 2022-10-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.51 | 125 |
| 2022-10-18 | $6.62 | $6.70 | $6.62 | $6.70 | $6.51 | 2,622 |
| 2022-10-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2022-10-14 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 2,060 |
| 2022-10-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 32,800 |
| 2022-10-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 25,200 |
| 2022-10-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 112 |
| 2022-10-10 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 4,900 |
| 2022-10-07 | $6.95 | $6.97 | $6.95 | $6.97 | $6.97 | 529 |
| 2022-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 100 |
| 2022-10-05 | $6.95 | $7.04 | $6.95 | $7.04 | $7.04 | 3,866 |
| 2022-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 100 |
| 2022-09-30 | $6.87 | $6.92 | $6.87 | $6.92 | $6.92 | 1,138 |
| 2022-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,312 |
| 2022-09-28 | $7.20 | $7.20 | $6.98 | $6.98 | $6.98 | 516 |
| 2022-09-27 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 100 |
| 2022-09-26 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 722 |
| 2022-09-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 604 |
| 2022-09-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 624 |
| 2022-09-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 600 |
| 2022-09-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 600 |
| 2022-09-19 | $7.81 | $7.81 | $7.77 | $7.77 | $7.77 | 12,289 |
| 2022-09-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,334 |
| 2022-09-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,933 |
| 2022-09-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 18,540 |
| 2022-09-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 700 |
| 2022-09-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 24 |
| 2022-09-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 700 |
| 2022-09-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 7,500 |
| 2022-09-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 700 |
| 2022-09-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 700 |
| 2022-09-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 32,776 |
| 2022-09-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 4,401 |
| 2022-08-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 806 |
| 2022-08-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 3,457 |
| 2022-08-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 700 |
| 2022-08-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 700 |
| 2022-08-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 5,217 |
| 2022-08-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 483 |
| 2022-08-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 8 |
| 2022-08-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1 |
| 2022-08-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-08-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-08-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,000 |
| 2022-08-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1 |
| 2022-08-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-08-12 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-08-11 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 3 |
| 2022-08-10 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 3 |
| 2022-08-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-08-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-08-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1 |
| 2022-08-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1 |
| 2022-08-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 8 |
| 2022-08-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 29,500 |
| 2022-08-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 30 |
| 2022-07-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 586 |
| 2022-07-19 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2022-07-18 | $8.47 | $8.47 | $8.43 | $8.43 | $8.43 | 342 |
| 2022-07-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 21,015 |
| 2022-07-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 50 |
| 2022-07-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1 |
| 2022-07-12 | $8.28 | $8.28 | $8.20 | $8.20 | $8.20 | 1,542 |
| 2022-07-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 100 |
| 2022-07-08 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-07-07 | $8.51 | $8.51 | $8.31 | $8.31 | $8.31 | 984 |
| 2022-07-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 7,085 |
| 2022-07-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1,157 |
| 2022-07-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 62 |
| 2022-06-30 | $7.89 | $8.24 | $7.89 | $8.24 | $8.24 | 6,919 |
| 2022-06-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 11,300 |
| 2022-06-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 600 |
| 2022-06-27 | $8.04 | $8.04 | $7.99 | $7.99 | $7.99 | 549 |
| 2022-06-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-06-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-06-22 | $8.09 | $8.11 | $8.02 | $8.11 | $8.11 | 35,566 |
| 2022-06-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 151 |
| 2022-06-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 215 |
| 2022-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 273 |
| 2022-06-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.32 | 83 |
| 2022-06-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.32 | 0 |
| 2022-06-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.32 | 265 |
| 2022-06-10 | $8.79 | $8.81 | $8.79 | $8.81 | $8.62 | 732 |
| 2022-06-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 199 |
| 2022-06-08 | $9.03 | $9.03 | $9.03 | $9.03 | $8.83 | 21 |
| 2022-06-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.83 | 7,979 |
| 2022-06-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.95 | 300 |
| 2022-06-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 37 |
| 2022-06-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 0 |
| 2022-06-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 62 |
| 2022-05-31 | $9.00 | $9.05 | $9.00 | $9.05 | $8.85 | 868 |
| 2022-05-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.73 | 12,982 |
| 2022-05-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 0 |
| 2022-05-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 0 |
| 2022-05-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 0 |
| 2022-05-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 0 |
| 2022-05-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 35 |
| 2022-05-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.49 | 33 |
| 2022-05-18 | $8.72 | $8.72 | $8.68 | $8.68 | $8.49 | 7,577 |
| 2022-05-17 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 20 |
| 2022-05-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 6,788 |
| 2022-05-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.05 | 0 |
| 2022-05-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.05 | 286 |
| 2022-05-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.05 | 8,321 |
| 2022-05-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.05 | 263 |
| 2022-05-09 | $8.30 | $8.50 | $8.30 | $8.50 | $8.31 | 4,016 |
| 2022-05-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.28 | 0 |
| 2022-05-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.28 | 207 |
| 2022-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.42 | 6,500 |
| 2022-05-03 | $8.75 | $8.75 | $8.61 | $8.61 | $8.42 | 2,895 |
| 2022-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 1,000 |
| 2022-04-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.12 | 45 |
| 2022-04-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.12 | 2,169 |
| 2022-04-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 16,600 |
| 2022-04-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 25 |
| 2022-04-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2022-04-22 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 25 |
| 2022-04-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2022-04-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2022-04-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2022-04-18 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 100 |
| 2022-04-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 0 |
| 2022-04-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 8,413 |
| 2022-04-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 1,106 |
| 2022-04-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.37 | 0 |
| 2022-04-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.37 | 0 |
| 2022-04-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.37 | 0 |
| 2022-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.37 | 321 |
| 2022-04-05 | $8.70 | $8.70 | $8.47 | $8.55 | $8.36 | 200 |
| 2022-04-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.36 | 0 |
| 2022-04-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.36 | 200 |
| 2022-03-31 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 73 |
| 2022-03-30 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 9 |
| 2022-03-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 0 |
| 2022-03-28 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 165 |
| 2022-03-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 50 |
| 2022-03-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 500 |
| 2022-03-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 1 |
| 2022-03-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 2,014 |
| 2022-03-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.33 | 1,153 |
| 2022-03-18 | $8.57 | $8.57 | $8.52 | $8.52 | $8.33 | 1,153 |
| 2022-03-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.08 | 2,286 |
| 2022-03-16 | $8.02 | $8.02 | $8.02 | $8.02 | $7.84 | 7,050 |
| 2022-03-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.92 | 15 |
| 2022-03-14 | $8.18 | $8.18 | $8.02 | $8.10 | $7.92 | 13,764 |
| 2022-03-11 | $8.24 | $8.34 | $8.24 | $8.24 | $8.05 | 34,396 |
| 2022-03-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 149 |
| 2022-03-09 | $8.15 | $8.23 | $8.00 | $8.00 | $7.82 | 13,171 |
| 2022-03-08 | $7.88 | $7.93 | $7.85 | $7.90 | $7.73 | 10,905 |
| 2022-03-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.80 | 1,898 |
| 2022-03-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2022-03-03 | $7.98 | $7.98 | $7.87 | $7.90 | $7.73 | 1,027 |
| 2022-03-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 126 |
| 2022-03-01 | $7.82 | $7.82 | $7.81 | $7.81 | $7.64 | 2,126 |
| 2022-02-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 1,671 |
| 2022-02-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 2,035 |
| 2022-02-24 | $8.27 | $8.27 | $8.25 | $8.25 | $8.07 | 1,856 |
| 2022-02-23 | $8.34 | $8.34 | $8.34 | $8.34 | $8.16 | 5,812 |
| 2022-02-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.12 | 1,008 |
| 2022-02-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 2 |
| 2022-02-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 0 |
| 2022-02-16 | $8.51 | $8.51 | $8.50 | $8.50 | $8.31 | 31,601 |
| 2022-02-15 | $8.75 | $8.75 | $8.47 | $8.47 | $8.29 | 1,270 |
| 2022-02-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 48 |
| 2022-02-11 | $8.55 | $8.62 | $8.55 | $8.60 | $8.41 | 10,440 |
| 2022-02-10 | $8.55 | $8.55 | $8.51 | $8.51 | $8.32 | 999 |
| 2022-02-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.42 | 61 |
| 2022-02-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.42 | 0 |
| 2022-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.42 | 17 |
| 2022-02-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.42 | 15 |
| 2022-02-03 | $8.69 | $8.70 | $8.61 | $8.61 | $8.42 | 13,721 |
| 2022-02-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 890 |
| 2022-02-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 215 |
| 2022-01-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.64 | 6,039 |
| 2022-01-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.64 | 0 |
| 2022-01-27 | $8.83 | $8.83 | $8.83 | $8.83 | $8.64 | 25 |
| 2022-01-26 | $8.89 | $8.89 | $8.83 | $8.83 | $8.64 | 416 |
| 2022-01-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2022-01-24 | $8.89 | $8.89 | $8.49 | $8.80 | $8.61 | 2,692 |
| 2022-01-21 | $8.91 | $8.91 | $8.79 | $8.79 | $8.60 | 10,338 |
| 2022-01-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 3 |
| 2022-01-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2022-01-18 | $8.73 | $8.73 | $8.53 | $8.60 | $8.41 | 4,950 |
| 2022-01-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 1 |
| 2022-01-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 1 |
| 2022-01-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2022-01-11 | $8.86 | $8.86 | $8.80 | $8.80 | $8.61 | 25,674 |
| 2022-01-10 | $8.97 | $8.97 | $8.65 | $8.72 | $8.53 | 3,703 |
| 2022-01-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.59 | 0 |
| 2022-01-06 | $8.90 | $8.90 | $8.78 | $8.78 | $8.59 | 2,218 |
| 2022-01-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 8,400 |
| 2022-01-04 | $8.64 | $8.96 | $8.64 | $8.94 | $8.74 | 1,238 |
| 2022-01-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.62 | 826 |
| 2021-12-31 | $9.11 | $9.11 | $8.85 | $8.85 | $8.65 | 706 |
| 2021-12-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 5 |
| 2021-12-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 13 |
| 2021-12-28 | $8.74 | $8.80 | $8.70 | $8.80 | $8.61 | 3,437 |
| 2021-12-27 | $8.77 | $8.81 | $8.67 | $8.75 | $8.56 | 9,134 |
| 2021-12-23 | $8.50 | $8.56 | $8.34 | $8.44 | $8.25 | 2,257 |
| 2021-12-22 | $8.75 | $8.75 | $8.52 | $8.64 | $8.45 | 4,293 |
| 2021-12-21 | $8.46 | $8.46 | $8.46 | $8.46 | $8.27 | 12,408 |
| 2021-12-20 | $8.62 | $8.68 | $8.46 | $8.46 | $8.27 | 2,461 |
| 2021-12-17 | $8.61 | $8.61 | $8.51 | $8.51 | $8.32 | 241 |
| 2021-12-16 | $8.68 | $8.81 | $8.68 | $8.69 | $8.50 | 5,283 |
| 2021-12-15 | $8.41 | $8.59 | $8.41 | $8.50 | $8.31 | 3,609 |
| 2021-12-14 | $8.49 | $8.58 | $8.49 | $8.56 | $8.37 | 25,417 |
| 2021-12-13 | $8.61 | $8.61 | $8.33 | $8.33 | $8.15 | 5,012 |
| 2021-12-10 | $8.43 | $8.43 | $8.43 | $8.43 | $8.24 | 370 |
| 2021-12-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.36 | 16,007 |
| 2021-12-08 | $8.37 | $8.55 | $8.37 | $8.55 | $8.36 | 1,284 |
| 2021-12-07 | $8.40 | $8.50 | $8.40 | $8.50 | $8.31 | 701 |
| 2021-12-06 | $8.56 | $8.65 | $8.56 | $8.65 | $8.46 | 2,146 |
| 2021-12-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 66 |
| 2021-12-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 4 |
| 2021-12-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 100 |
| 2021-11-30 | $8.87 | $8.87 | $8.80 | $8.80 | $8.61 | 514 |
| 2021-11-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 2 |
| 2021-11-26 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 0 |
| 2021-11-24 | $8.90 | $9.05 | $8.90 | $9.05 | $8.85 | 12,164 |
| 2021-11-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 303 |
| 2021-11-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.02 | 0 |
| 2021-11-19 | $9.38 | $9.38 | $8.92 | $9.22 | $8.82 | 960 |
| 2021-11-18 | $9.19 | $9.21 | $9.11 | $9.18 | $8.78 | 10,529 |
| 2021-11-17 | $9.21 | $9.21 | $9.21 | $9.21 | $8.81 | 0 |
| 2021-11-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.81 | 50 |
| 2021-11-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.81 | 12,285 |
| 2021-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 0 |
| 2021-11-11 | $9.00 | $9.10 | $9.00 | $9.10 | $8.71 | 600 |
| 2021-11-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 0 |
| 2021-11-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 0 |
| 2021-11-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 0 |
| 2021-11-05 | $8.93 | $8.93 | $8.90 | $8.90 | $8.51 | 258 |
| 2021-11-04 | $8.73 | $8.78 | $8.73 | $8.78 | $8.40 | 837 |
| 2021-11-03 | $8.70 | $8.78 | $8.70 | $8.78 | $8.39 | 43,615 |
| 2021-11-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.40 | 0 |
| 2021-11-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.40 | 267 |
| 2021-10-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.43 | 131 |
| 2021-10-28 | $8.81 | $8.81 | $8.81 | $8.81 | $8.43 | 0 |
| 2021-10-27 | $8.81 | $8.81 | $8.81 | $8.81 | $8.43 | 600 |
| 2021-10-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.43 | 0 |
| 2021-10-25 | $8.98 | $9.00 | $8.81 | $8.81 | $8.43 | 2,573 |
| 2021-10-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.37 | 11,022 |
| 2021-10-21 | $8.72 | $8.72 | $8.72 | $8.72 | $8.34 | 0 |
| 2021-10-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.34 | 6,500 |
| 2021-10-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.34 | 26,600 |
| 2021-10-18 | $8.77 | $8.77 | $8.70 | $8.72 | $8.34 | 5,178 |
| 2021-10-15 | $8.97 | $8.99 | $8.86 | $8.99 | $8.60 | 3,300 |
| 2021-10-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.32 | 0 |
| 2021-10-13 | $8.88 | $8.88 | $8.70 | $8.70 | $8.32 | 938 |
| 2021-10-12 | $8.32 | $8.32 | $8.32 | $8.32 | $7.96 | 0 |
| 2021-10-11 | $8.57 | $8.84 | $8.32 | $8.32 | $7.96 | 27,905 |
| 2021-10-08 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 0 |
| 2021-10-07 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 1,666 |
| 2021-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.23 | 26,000 |
| 2021-10-05 | $8.67 | $8.67 | $8.60 | $8.60 | $8.23 | 843 |
| 2021-10-04 | $8.27 | $8.50 | $8.27 | $8.50 | $8.13 | 2,193 |
| 2021-10-01 | $8.21 | $8.21 | $8.21 | $8.21 | $7.85 | 0 |
| 2021-09-30 | $8.21 | $8.21 | $8.21 | $8.21 | $7.85 | 58 |
| 2021-09-29 | $8.13 | $8.21 | $8.13 | $8.21 | $7.85 | 62,380 |
| 2021-09-28 | $8.14 | $8.14 | $8.14 | $8.14 | $7.79 | 13 |
| 2021-09-27 | $8.12 | $8.30 | $8.12 | $8.14 | $7.79 | 816 |
| 2021-09-24 | $8.34 | $8.34 | $8.21 | $8.21 | $7.85 | 54,882 |
| 2021-09-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.33 | 28,618 |
| 2021-09-22 | $8.54 | $8.54 | $8.26 | $8.45 | $8.08 | 3,944 |
| 2021-09-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.10 | 0 |
| 2021-09-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.10 | 50 |
| 2021-09-17 | $8.47 | $8.47 | $8.47 | $8.47 | $8.10 | 0 |
| 2021-09-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.10 | 1,325 |
| 2021-09-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 0 |
| 2021-09-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 25 |
| 2021-09-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.51 | 688 |
| 2021-09-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 2,195 |
| 2021-09-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 6,500 |
| 2021-09-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 316 |
| 2021-09-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.01 | 0 |
| 2021-09-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.01 | 0 |
| 2021-09-02 | $9.50 | $9.50 | $9.42 | $9.42 | $9.01 | 494 |
| 2021-09-01 | $9.41 | $9.41 | $9.32 | $9.32 | $8.92 | 1,576 |
| 2021-08-31 | $8.84 | $9.28 | $8.84 | $9.28 | $8.87 | 11,026 |
| 2021-08-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 0 |
| 2021-08-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 13,500 |
| 2021-08-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 26 |
| 2021-08-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 135 |
| 2021-08-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 0 |
| 2021-08-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 0 |
| 2021-08-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 26 |
| 2021-08-19 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 1,018 |
| 2021-08-18 | $9.61 | $9.61 | $9.52 | $9.52 | $9.11 | 1,333 |
| 2021-08-17 | $9.10 | $9.26 | $9.10 | $9.26 | $8.86 | 426 |
| 2021-08-16 | $9.40 | $9.40 | $9.40 | $9.40 | $8.99 | 2,015 |
| 2021-08-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.78 | 11 |
| 2021-08-12 | $9.45 | $9.45 | $9.18 | $9.18 | $8.78 | 36,464 |
| 2021-08-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.04 | 0 |
| 2021-08-10 | $9.53 | $9.53 | $9.45 | $9.45 | $9.04 | 928 |
| 2021-08-09 | $9.66 | $9.66 | $9.45 | $9.45 | $9.04 | 326 |
| 2021-08-06 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 4,409 |
| 2021-08-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.11 | 0 |
| 2021-08-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.11 | 344 |
| 2021-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.33 | 47 |
| 2021-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.33 | 34,864 |
| 2021-07-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 0 |
| 2021-07-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.27 | 200 |
| 2021-07-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.27 | 200 |
| 2021-07-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 1,700 |
| 2021-07-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 425 |
| 2021-07-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.28 | 0 |
| 2021-07-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.28 | 2,256 |
| 2021-07-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.08 | 0 |
| 2021-07-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.08 | 0 |
| 2021-07-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.08 | 0 |
| 2021-07-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.08 | 0 |
| 2021-07-15 | $9.67 | $9.67 | $9.49 | $9.49 | $9.08 | 1,011 |
| 2021-07-14 | $9.93 | $9.93 | $9.62 | $9.62 | $9.20 | 827 |
| 2021-07-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 0 |
| 2021-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 0 |
| 2021-07-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 0 |
| 2021-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 2,000 |
| 2021-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 0 |
| 2021-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 193 |
| 2021-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.23 | 99,300 |
| 2021-07-01 | $9.64 | $9.65 | $9.64 | $9.65 | $9.23 | 685 |
| 2021-06-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.49 | 99 |
| 2021-06-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.49 | 400 |
| 2021-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 7,033 |
| 2021-06-25 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 4,000 |
| 2021-06-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 68 |
| 2021-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-06-21 | $10.28 | $10.28 | $10.20 | $10.20 | $9.57 | 450 |
| 2021-06-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 50 |
| 2021-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 100 |
| 2021-06-16 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 0 |
| 2021-06-15 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 111 |
| 2021-06-14 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 0 |
| 2021-06-11 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 0 |
| 2021-06-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 41,569 |
| 2021-06-09 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 0 |
| 2021-06-08 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 0 |
| 2021-06-07 | $9.46 | $9.46 | $9.46 | $9.46 | $8.88 | 1,650 |
| 2021-06-04 | $9.60 | $9.60 | $9.46 | $9.46 | $8.88 | 700 |
| 2021-06-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.10 | 0 |
| 2021-06-02 | $9.49 | $9.74 | $9.49 | $9.70 | $9.10 | 2,197 |
| 2021-06-01 | $9.68 | $9.76 | $9.68 | $9.76 | $9.16 | 57,699 |
| 2021-05-28 | $9.53 | $9.55 | $9.53 | $9.55 | $8.96 | 206 |
| 2021-05-27 | $9.67 | $9.67 | $9.60 | $9.60 | $9.01 | 5,050 |
| 2021-05-26 | $9.54 | $9.54 | $9.54 | $9.54 | $8.95 | 0 |
| 2021-05-25 | $9.54 | $9.54 | $9.54 | $9.54 | $8.95 | 34 |
| 2021-05-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.95 | 6,208 |
| 2021-05-21 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-14 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-13 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2021-05-12 | $9.25 | $9.25 | $9.23 | $9.23 | $8.66 | 33,895 |
| 2021-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.01 | 0 |
| 2021-05-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.01 | 105 |
| 2021-05-07 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-05-06 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-05-05 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 127 |
| 2021-05-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-05-03 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-04-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-04-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 400 |
| 2021-04-28 | $9.52 | $9.52 | $9.27 | $9.33 | $8.76 | 2,160 |
| 2021-04-27 | $9.28 | $9.45 | $9.28 | $9.35 | $8.78 | 645 |
| 2021-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.15 | 825 |
| 2021-04-23 | $9.56 | $9.56 | $9.56 | $9.56 | $8.97 | 0 |
| 2021-04-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.97 | 0 |
| 2021-04-21 | $9.56 | $9.56 | $9.56 | $9.56 | $8.97 | 18,356 |
| 2021-04-20 | $9.56 | $9.56 | $9.56 | $9.56 | $8.97 | 0 |
| 2021-04-19 | $9.90 | $9.90 | $9.56 | $9.56 | $8.97 | 968 |
| 2021-04-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.19 | 21,168 |
| 2021-04-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.28 | 2,527 |
| 2021-04-14 | $9.52 | $9.52 | $9.52 | $9.52 | $8.93 | 5,000 |
| 2021-04-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 0 |
| 2021-04-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 0 |
| 2021-04-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 0 |
| 2021-04-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 0 |
| 2021-04-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 1,500 |
| 2021-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 0 |
| 2021-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 0 |
| 2021-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 99,300 |
| 2021-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 0 |
| 2021-03-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 10 |
| 2021-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 0 |
| 2021-03-26 | $9.12 | $9.12 | $9.00 | $9.00 | $8.45 | 284 |
| 2021-03-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 3 |
| 2021-03-24 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 20,672 |
| 2021-03-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 58,225 |
| 2021-03-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 0 |
| 2021-03-19 | $8.98 | $8.98 | $8.78 | $8.90 | $8.35 | 9,951 |
| 2021-03-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 3 |
| 2021-03-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-03-16 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 403 |
| 2021-03-15 | $9.35 | $9.35 | $9.35 | $9.35 | $8.78 | 0 |
| 2021-03-12 | $8.81 | $9.35 | $8.81 | $9.35 | $8.78 | 8,527 |
| 2021-03-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
| 2021-03-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
| 2021-03-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
| 2021-03-08 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 3 |
| 2021-03-05 | $9.00 | $9.06 | $9.00 | $9.06 | $8.50 | 5,604 |
| 2021-03-04 | $8.73 | $9.18 | $8.73 | $9.05 | $8.49 | 1,255 |
| 2021-03-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.68 | 0 |
| 2021-03-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.68 | 0 |
| 2021-03-01 | $9.25 | $9.25 | $9.25 | $9.25 | $8.68 | 2,290 |
| 2021-02-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.15 | 1,081 |
| 2021-02-25 | $9.27 | $9.27 | $9.27 | $9.27 | $8.70 | 8,824 |
| 2021-02-24 | $9.27 | $9.27 | $9.27 | $9.27 | $8.70 | 0 |
| 2021-02-23 | $9.36 | $9.36 | $9.20 | $9.27 | $8.70 | 8,824 |
| 2021-02-22 | $8.85 | $9.09 | $8.85 | $8.96 | $8.41 | 1,315 |
| 2021-02-19 | $9.01 | $9.01 | $9.01 | $9.01 | $8.45 | 300 |
| 2021-02-18 | $9.04 | $9.04 | $8.92 | $8.92 | $8.37 | 838 |
| 2021-02-17 | $8.77 | $8.90 | $8.77 | $8.90 | $8.35 | 11,715 |
| 2021-02-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.21 | 7,529 |
| 2021-02-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.07 | 6 |
| 2021-02-11 | $8.55 | $8.60 | $8.55 | $8.60 | $8.07 | 1,198 |
| 2021-02-10 | $8.60 | $8.68 | $8.60 | $8.68 | $8.15 | 8,176 |
| 2021-02-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.07 | 58 |
| 2021-02-08 | $8.81 | $8.81 | $8.60 | $8.60 | $8.07 | 739 |
| 2021-02-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.37 | 10,521 |
| 2021-02-04 | $8.95 | $8.95 | $8.92 | $8.92 | $8.37 | 6,462 |
| 2021-02-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.07 | 6,000 |
| 2021-02-02 | $8.82 | $8.82 | $8.71 | $8.71 | $8.18 | 616 |
| 2021-02-01 | $8.94 | $9.21 | $8.94 | $9.20 | $8.64 | 13,058 |
| 2021-01-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.17 | 0 |
| 2021-01-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.17 | 7 |
| 2021-01-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.17 | 0 |
| 2021-01-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.17 | 0 |
| 2021-01-25 | $9.17 | $9.17 | $8.70 | $8.70 | $8.17 | 2,033 |
| 2021-01-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.24 | 102 |
| 2021-01-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.38 | 54 |
| 2021-01-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.38 | 6,688 |
| 2021-01-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.45 | 0 |
| 2021-01-15 | $9.32 | $9.32 | $9.00 | $9.00 | $8.45 | 222 |
| 2021-01-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-01-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 0 |
| 2021-01-12 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 48 |
| 2021-01-11 | $9.30 | $9.30 | $9.30 | $9.30 | $8.73 | 220 |
| 2021-01-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.68 | 26 |
| 2021-01-07 | $9.36 | $9.36 | $9.12 | $9.25 | $8.68 | 3,610 |
| 2021-01-06 | $9.34 | $9.34 | $9.34 | $9.34 | $8.77 | 0 |
| 2021-01-05 | $9.41 | $9.46 | $9.34 | $9.34 | $8.77 | 1,000 |
| 2021-01-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.36 | 80 |
| 2020-12-31 | $8.91 | $8.91 | $8.91 | $8.91 | $8.36 | 3,010 |
| 2020-12-30 | $9.27 | $9.27 | $8.91 | $8.91 | $8.36 | 3,496 |
| 2020-12-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.49 | 10,011 |
| 2020-12-28 | $9.13 | $9.13 | $9.05 | $9.05 | $8.49 | 1,559 |
| 2020-12-24 | $8.99 | $8.99 | $8.92 | $8.92 | $8.37 | 1,674 |
| 2020-12-23 | $8.92 | $8.92 | $8.92 | $8.92 | $8.37 | 0 |
| 2020-12-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.37 | 30 |
| 2020-12-21 | $8.81 | $8.92 | $8.81 | $8.92 | $8.37 | 5,050 |
| 2020-12-18 | $9.25 | $9.25 | $9.25 | $9.25 | $8.68 | 2,886 |
| 2020-12-17 | $9.07 | $9.07 | $9.07 | $9.07 | $8.51 | 1,787 |
| 2020-12-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.44 | 0 |
| 2020-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.44 | 0 |
| 2020-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.44 | 315 |
| 2020-12-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 906 |
| 2020-12-10 | $8.97 | $8.97 | $8.86 | $8.86 | $8.32 | 409 |
| 2020-12-09 | $8.78 | $8.78 | $8.78 | $8.78 | $8.24 | 0 |
| 2020-12-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.24 | 100 |
| 2020-12-07 | $8.81 | $8.90 | $8.81 | $8.90 | $8.35 | 2,002 |
| 2020-12-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.44 | 0 |
| 2020-12-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.44 | 0 |
| 2020-12-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.44 | 21,899 |
| 2020-12-01 | $8.60 | $8.65 | $8.60 | $8.65 | $8.12 | 694 |
| 2020-11-30 | $8.95 | $8.95 | $8.67 | $8.80 | $8.26 | 3,228 |
| 2020-11-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.40 | 0 |
| 2020-11-25 | $8.95 | $8.95 | $8.68 | $8.95 | $8.40 | 11,674 |
| 2020-11-24 | $8.72 | $9.00 | $8.72 | $8.87 | $8.33 | 24,600 |
| 2020-11-23 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 1,264 |
| 2020-11-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-11-19 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 541 |
| 2020-11-18 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 1,685 |
| 2020-11-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.46 | 512 |
| 2020-11-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.10 | 0 |
| 2020-11-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.10 | 280 |
| 2020-11-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.05 | 4,637 |
| 2020-11-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.16 | 179 |
| 2020-11-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.91 | 100 |
| 2020-11-09 | $8.01 | $8.01 | $8.01 | $8.01 | $7.37 | 1,455 |
| 2020-11-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.08 | 0 |
| 2020-11-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.08 | 0 |
| 2020-11-04 | $7.60 | $7.70 | $7.60 | $7.70 | $7.08 | 7,320 |
| 2020-11-03 | $7.60 | $7.65 | $7.60 | $7.65 | $7.04 | 8,898 |
| 2020-11-02 | $7.46 | $7.46 | $7.46 | $7.46 | $6.86 | 0 |
| 2020-10-30 | $7.80 | $7.80 | $7.40 | $7.46 | $6.86 | 21,838 |
| 2020-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 10 |
| 2020-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 2 |
| 2020-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 608 |
| 2020-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 948 |
| 2020-10-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 2,000 |
| 2020-10-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 36,000 |
| 2020-10-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 40 |
| 2020-10-09 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 94,212 |
| 2020-10-08 | $8.08 | $8.08 | $7.94 | $7.94 | $7.30 | 17,415 |
| 2020-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $7.54 | 0 |
| 2020-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.54 | 46 |
| 2020-10-05 | $8.29 | $8.29 | $8.20 | $8.20 | $7.54 | 998 |
| 2020-10-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-10-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-09-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.30 | 0 |
| 2020-09-29 | $7.92 | $7.94 | $7.87 | $7.94 | $7.30 | 23,100 |
| 2020-09-28 | $7.95 | $8.04 | $7.95 | $8.04 | $7.39 | 1,580 |
| 2020-09-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 0 |
| 2020-09-24 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 19,011 |
| 2020-09-23 | $8.00 | $8.24 | $8.00 | $8.05 | $7.40 | 2,533 |
| 2020-09-22 | $8.40 | $8.40 | $8.40 | $8.40 | $7.73 | 0 |
| 2020-09-21 | $8.40 | $8.40 | $8.40 | $8.40 | $7.73 | 2,438 |
| 2020-09-18 | $8.41 | $8.41 | $8.41 | $8.41 | $7.74 | 1,027 |
| 2020-09-17 | $8.44 | $8.44 | $8.44 | $8.44 | $7.76 | 0 |
| 2020-09-16 | $8.30 | $8.44 | $8.30 | $8.44 | $7.76 | 211 |
| 2020-09-15 | $8.47 | $8.47 | $8.42 | $8.42 | $7.74 | 11,452 |
| 2020-09-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 1 |
| 2020-09-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 891 |
| 2020-09-10 | $7.99 | $8.05 | $7.99 | $8.05 | $7.40 | 2,201 |
| 2020-09-09 | $8.30 | $8.30 | $8.30 | $8.30 | $7.63 | 0 |
| 2020-09-08 | $8.30 | $8.30 | $8.30 | $8.30 | $7.63 | 0 |
| 2020-09-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.63 | 16,027 |
| 2020-09-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.63 | 103 |
| 2020-09-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.63 | 544 |
| 2020-09-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.17 | 1,625 |
| 2020-08-31 | $7.75 | $7.80 | $7.75 | $7.80 | $7.17 | 502 |
| 2020-08-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.20 | 23 |
| 2020-08-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.20 | 195 |
| 2020-08-26 | $8.00 | $8.00 | $7.87 | $7.87 | $7.24 | 3,000 |
| 2020-08-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.31 | 53 |
| 2020-08-24 | $8.00 | $8.00 | $7.95 | $7.95 | $7.31 | 3,205 |
| 2020-08-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 4,445 |
| 2020-08-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 40 |
| 2020-08-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 30 |
| 2020-08-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 681 |
| 2020-08-17 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 20 |
| 2020-08-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.40 | 7,500 |
| 2020-08-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.23 | 0 |
| 2020-08-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.23 | 0 |
| 2020-08-11 | $7.86 | $7.86 | $7.86 | $7.86 | $7.23 | 2,404 |
| 2020-08-10 | $7.54 | $7.86 | $7.54 | $7.86 | $7.23 | 6,851 |
| 2020-08-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.46 | 2,961 |
| 2020-08-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.27 | 1,376 |
| 2020-08-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.37 | 8,460 |
| 2020-08-04 | $7.93 | $7.93 | $7.77 | $7.77 | $7.15 | 112,470 |
| 2020-08-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.31 | 35,784 |
| 2020-07-31 | $7.56 | $7.56 | $7.56 | $7.56 | $6.95 | 48 |
| 2020-07-30 | $7.56 | $7.56 | $7.56 | $7.56 | $6.95 | 10,001 |
| 2020-07-29 | $7.60 | $7.75 | $7.56 | $7.56 | $6.95 | 10,867 |
| 2020-07-28 | $7.39 | $7.40 | $7.39 | $7.39 | $6.80 | 3,943 |
| 2020-07-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.04 | 50 |
| 2020-07-24 | $7.68 | $7.68 | $7.65 | $7.65 | $7.04 | 1,795 |
| 2020-07-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.13 | 1,002 |
| 2020-07-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.13 | 1,002 |
| 2020-07-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.13 | 0 |
| 2020-07-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.13 | 47 |
| 2020-07-17 | $7.74 | $7.75 | $7.74 | $7.75 | $7.13 | 40,203 |
| 2020-07-16 | $8.03 | $8.03 | $8.00 | $8.00 | $7.36 | 7,703 |
| 2020-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.36 | 144 |
| 2020-07-14 | $8.09 | $8.09 | $8.09 | $8.09 | $7.44 | 11,000 |
| 2020-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.36 | 840 |
| 2020-07-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.50 | 46,682 |
| 2020-07-09 | $8.50 | $8.50 | $8.13 | $8.13 | $7.47 | 20,606 |
| 2020-07-08 | $8.58 | $8.58 | $8.58 | $8.58 | $7.89 | 600 |
| 2020-07-07 | $8.45 | $8.45 | $8.39 | $8.44 | $7.76 | 1,763 |
| 2020-07-06 | $8.67 | $8.67 | $8.41 | $8.46 | $7.78 | 863 |
| 2020-07-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.43 | 4,100 |
| 2020-07-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.43 | 0 |
| 2020-06-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.43 | 1,225 |
| 2020-06-29 | $8.08 | $8.08 | $8.08 | $8.08 | $7.43 | 0 |
| 2020-06-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.43 | 3,263 |
| 2020-06-25 | $8.23 | $8.23 | $8.23 | $8.23 | $7.57 | 500 |
| 2020-06-24 | $8.32 | $8.32 | $8.32 | $8.32 | $7.65 | 1,898 |
| 2020-06-23 | $8.30 | $8.43 | $8.30 | $8.32 | $7.65 | 9,558 |
| 2020-06-22 | $8.44 | $8.44 | $8.33 | $8.33 | $7.66 | 3,401 |
| 2020-06-19 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 0 |
| 2020-06-18 | $8.39 | $8.39 | $8.39 | $8.39 | $7.72 | 0 |
| 2020-06-17 | $8.40 | $8.43 | $8.39 | $8.39 | $7.72 | 9,972 |
| 2020-06-16 | $8.58 | $8.58 | $8.58 | $8.58 | $7.89 | 0 |
| 2020-06-15 | $8.58 | $8.58 | $8.58 | $8.58 | $7.89 | 0 |
| 2020-06-12 | $8.62 | $8.62 | $8.48 | $8.58 | $7.89 | 3,175 |
| 2020-06-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.83 | 700 |
| 2020-06-10 | $8.70 | $8.70 | $8.70 | $8.70 | $7.83 | 1,600 |
| 2020-06-09 | $8.58 | $8.70 | $8.58 | $8.70 | $7.83 | 16,698 |
| 2020-06-08 | $8.50 | $8.50 | $8.36 | $8.48 | $7.63 | 10,237 |
| 2020-06-05 | $8.50 | $8.65 | $8.50 | $8.65 | $7.79 | 474 |
| 2020-06-04 | $8.31 | $8.31 | $8.31 | $8.31 | $7.48 | 100 |
| 2020-06-03 | $8.50 | $8.63 | $8.48 | $8.63 | $7.77 | 1,800 |
| 2020-06-02 | $8.48 | $8.48 | $8.11 | $8.25 | $7.43 | 10,419 |
| 2020-06-01 | $7.80 | $7.90 | $7.80 | $7.85 | $7.07 | 75,635 |
| 2020-05-29 | $7.28 | $7.28 | $7.28 | $7.28 | $6.55 | 9,929 |
| 2020-05-28 | $7.35 | $7.35 | $7.23 | $7.28 | $6.55 | 2,560 |
| 2020-05-27 | $7.80 | $7.80 | $7.59 | $7.59 | $6.83 | 5,667 |
| 2020-05-26 | $7.96 | $7.96 | $7.80 | $7.80 | $7.02 | 577 |
| 2020-05-22 | $7.54 | $7.97 | $7.54 | $7.80 | $7.02 | 28,260 |
| 2020-05-21 | $8.53 | $8.53 | $8.53 | $8.53 | $7.68 | 180 |
| 2020-05-20 | $8.85 | $8.85 | $8.85 | $8.85 | $7.97 | 240 |
| 2020-05-19 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 230 |
| 2020-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 0 |
| 2020-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 4,277 |
| 2020-05-14 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 1,044 |
| 2020-05-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 1,000 |
| 2020-05-12 | $8.72 | $8.72 | $8.72 | $8.72 | $7.85 | 520 |
| 2020-05-11 | $8.90 | $8.90 | $8.72 | $8.72 | $7.85 | 1,215 |
| 2020-05-08 | $8.88 | $8.88 | $8.88 | $8.88 | $7.99 | 0 |
| 2020-05-07 | $8.82 | $9.00 | $8.82 | $8.88 | $7.99 | 2,600 |
| 2020-05-06 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 14,700 |
| 2020-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 6,165 |
| 2020-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $7.93 | 2,975 |
| 2020-05-01 | $8.81 | $8.81 | $8.81 | $8.81 | $7.93 | 1,000 |
| 2020-04-30 | $8.71 | $8.96 | $8.71 | $8.96 | $8.06 | 2,500 |
| 2020-04-29 | $8.89 | $9.16 | $8.89 | $9.16 | $8.24 | 3,500 |
| 2020-04-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.01 | 2,000 |
| 2020-04-27 | $8.64 | $8.66 | $8.64 | $8.66 | $7.79 | 2,500 |
| 2020-04-24 | $8.60 | $8.60 | $8.59 | $8.59 | $7.73 | 4,600 |
| 2020-04-23 | $8.82 | $8.82 | $8.82 | $8.82 | $7.94 | 2,000 |
| 2020-04-22 | $8.56 | $8.56 | $8.56 | $8.56 | $7.70 | 2,900 |
| 2020-04-21 | $9.03 | $9.03 | $8.46 | $8.56 | $7.70 | 2,912 |
| 2020-04-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.33 | 500 |
| 2020-04-17 | $9.35 | $9.35 | $9.25 | $9.25 | $8.33 | 600 |
| 2020-04-16 | $8.72 | $8.72 | $8.72 | $8.72 | $7.85 | 600 |
| 2020-04-15 | $8.79 | $8.79 | $8.79 | $8.79 | $7.91 | 3,744 |
| 2020-04-14 | $8.85 | $8.85 | $8.85 | $8.85 | $7.97 | 8,731 |
| 2020-04-13 | $8.73 | $8.73 | $8.73 | $8.73 | $7.86 | 0 |
| 2020-04-09 | $8.73 | $8.73 | $8.73 | $8.73 | $7.86 | 0 |
| 2020-04-08 | $8.55 | $8.73 | $8.55 | $8.73 | $7.86 | 10,276 |
| 2020-04-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.65 | 0 |
| 2020-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.65 | 830 |
| 2020-04-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.34 | 500 |
| 2020-04-02 | $8.40 | $8.40 | $8.15 | $8.15 | $7.34 | 6,650 |
| 2020-04-01 | $8.54 | $8.60 | $8.32 | $8.60 | $7.74 | 16,731 |
| 2020-03-31 | $8.94 | $8.94 | $8.94 | $8.94 | $8.05 | 4,532 |
| 2020-03-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.05 | 1,750 |
| 2020-03-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.05 | 3,531 |
| 2020-03-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.05 | 159,479 |
| 2020-03-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.05 | 22,500 |
| 2020-03-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.07 | 12,100 |
| 2020-03-23 | $7.81 | $8.20 | $7.81 | $8.20 | $7.38 | 18,063 |
| 2020-03-20 | $9.17 | $9.17 | $8.00 | $8.00 | $7.20 | 260,165 |
| 2020-03-19 | $9.21 | $9.21 | $9.21 | $9.21 | $8.29 | 720 |
| 2020-03-18 | $9.21 | $9.21 | $9.21 | $9.21 | $8.29 | 15,611 |
| 2020-03-17 | $8.85 | $9.21 | $8.85 | $9.21 | $8.29 | 2,573 |
| 2020-03-16 | $8.16 | $8.75 | $8.16 | $8.62 | $7.76 | 4,570 |
| 2020-03-13 | $9.40 | $9.40 | $8.90 | $8.95 | $8.06 | 2,495 |
| 2020-03-12 | $9.70 | $9.70 | $9.70 | $9.70 | $8.73 | 2,500 |
| 2020-03-11 | $9.69 | $9.69 | $9.69 | $9.69 | $8.72 | 750 |
| 2020-03-10 | $9.40 | $9.69 | $9.40 | $9.69 | $8.72 | 18,261 |
| 2020-03-09 | $9.25 | $9.25 | $9.25 | $9.25 | $8.33 | 24 |
| 2020-03-06 | $9.25 | $9.25 | $9.25 | $9.25 | $8.33 | 0 |
| 2020-03-05 | $9.40 | $9.40 | $9.25 | $9.25 | $8.33 | 4,479 |
| 2020-03-04 | $9.54 | $9.54 | $9.54 | $9.54 | $8.58 | 1,650 |
| 2020-03-03 | $9.04 | $9.04 | $8.89 | $8.89 | $8.00 | 9,861 |
| 2020-03-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.06 | 500 |
| 2020-02-28 | $9.40 | $9.40 | $9.40 | $9.40 | $8.46 | 20 |
| 2020-02-27 | $9.40 | $9.40 | $9.40 | $9.40 | $8.46 | 2,960 |
| 2020-02-26 | $9.44 | $9.44 | $9.44 | $9.44 | $8.50 | 500 |
| 2020-02-25 | $9.84 | $9.84 | $9.84 | $9.84 | $8.86 | 4,986 |
| 2020-02-24 | $9.84 | $9.84 | $9.84 | $9.84 | $8.86 | 10 |
| 2020-02-21 | $9.84 | $9.84 | $9.84 | $9.84 | $8.86 | 999 |
| 2020-02-20 | $9.84 | $9.84 | $9.84 | $9.84 | $8.86 | 1,000 |
| 2020-02-19 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 0 |
| 2020-02-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 0 |
| 2020-02-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 1,295 |
| 2020-02-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 8,028 |
| 2020-02-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 1,000 |
| 2020-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 0 |
| 2020-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 5,000 |
| 2020-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $9.06 | 1,225 |
| 2020-02-06 | $9.87 | $9.87 | $9.87 | $9.87 | $8.88 | 0 |
| 2020-02-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.88 | 300 |
| 2020-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $8.97 | 100 |
| 2020-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $9.25 | 0 |
| 2020-01-29 | $10.28 | $10.28 | $10.28 | $10.28 | $9.25 | 2,579 |
| 2020-01-28 | $10.08 | $10.30 | $10.08 | $10.30 | $9.27 | 12,954 |
| 2020-01-27 | $10.61 | $10.61 | $10.61 | $10.61 | $9.55 | 0 |
| 2020-01-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.55 | 0 |
| 2020-01-23 | $10.61 | $10.61 | $10.61 | $10.61 | $9.55 | 106 |
| 2020-01-22 | $10.66 | $10.66 | $10.66 | $10.66 | $9.59 | 269 |
| 2020-01-21 | $10.84 | $10.84 | $10.84 | $10.84 | $9.76 | 500 |
| 2020-01-17 | $10.94 | $10.94 | $10.94 | $10.94 | $9.85 | 700 |
| 2020-01-16 | $10.94 | $10.94 | $10.94 | $10.94 | $9.85 | 2,500 |
| 2020-01-15 | $10.61 | $10.61 | $10.61 | $10.61 | $9.55 | 1 |
| 2020-01-14 | $10.81 | $10.81 | $10.61 | $10.61 | $9.55 | 3,960 |
| 2020-01-13 | $10.44 | $10.44 | $10.44 | $10.44 | $9.40 | 240 |
| 2020-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.45 | 0 |
| 2020-01-09 | $10.48 | $10.50 | $10.48 | $10.50 | $9.45 | 812 |
| 2020-01-08 | $10.20 | $10.39 | $10.20 | $10.39 | $9.35 | 1,200 |
| 2020-01-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.18 | 0 |
| 2020-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.18 | 0 |
| 2020-01-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.18 | 500 |
| 2020-01-02 | $10.73 | $10.73 | $10.73 | $10.73 | $9.66 | 806 |
| 2019-12-31 | $10.75 | $10.75 | $10.75 | $10.75 | $9.68 | 1,200 |
| 2019-12-30 | $10.65 | $10.65 | $10.65 | $10.65 | $9.59 | 1,000 |
| 2019-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.45 | 0 |
| 2019-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.45 | 600 |
| 2019-12-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 10 |
| 2019-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 0 |
| 2019-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 543 |
| 2019-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 0 |
| 2019-12-18 | $9.98 | $10.15 | $9.98 | $10.15 | $9.14 | 19,333 |
| 2019-12-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.14 | 500 |
| 2019-12-16 | $10.26 | $10.26 | $10.26 | $10.26 | $9.23 | 0 |
| 2019-12-13 | $10.26 | $10.26 | $10.26 | $10.26 | $9.23 | 4,314 |
| 2019-12-12 | $10.16 | $10.30 | $10.16 | $10.30 | $9.27 | 2,412 |
| 2019-12-11 | $10.21 | $10.21 | $10.21 | $10.21 | $9.19 | 4,000 |
| 2019-12-10 | $10.14 | $10.21 | $10.14 | $10.21 | $9.19 | 997 |
| 2019-12-09 | $10.11 | $10.11 | $10.11 | $10.11 | $9.10 | 0 |
| 2019-12-06 | $10.11 | $10.11 | $10.11 | $10.11 | $9.10 | 0 |
| 2019-12-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.10 | 212 |
| 2019-12-04 | $10.42 | $10.42 | $10.42 | $10.42 | $9.38 | 0 |
| 2019-12-03 | $10.42 | $10.42 | $10.42 | $10.42 | $9.38 | 0 |
| 2019-12-02 | $10.42 | $10.42 | $10.42 | $10.42 | $9.38 | 0 |
| 2019-11-29 | $10.42 | $10.42 | $10.42 | $10.42 | $9.38 | 0 |
| 2019-11-27 | $10.52 | $10.52 | $10.42 | $10.42 | $9.38 | 2,398 |
| 2019-11-26 | $10.37 | $10.37 | $10.27 | $10.27 | $9.09 | 7,021 |
| 2019-11-25 | $10.59 | $10.59 | $10.45 | $10.45 | $9.24 | 23,000 |
| 2019-11-22 | $10.30 | $10.30 | $10.25 | $10.25 | $9.07 | 3,606 |
| 2019-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $8.98 | 3,243 |
| 2019-11-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.23 | 25 |
| 2019-11-19 | $10.43 | $10.43 | $10.43 | $10.43 | $9.23 | 799 |
| 2019-11-18 | $10.07 | $10.31 | $10.07 | $10.18 | $9.01 | 43,363 |
| 2019-11-15 | $10.39 | $10.39 | $10.39 | $10.39 | $9.19 | 100 |
| 2019-11-14 | $10.55 | $10.55 | $10.55 | $10.55 | $9.33 | 3,500 |
| 2019-11-13 | $10.55 | $10.55 | $10.55 | $10.55 | $9.33 | 104 |
| 2019-11-12 | $11.08 | $11.08 | $11.08 | $11.08 | $9.80 | 0 |
| 2019-11-11 | $11.08 | $11.08 | $11.08 | $11.08 | $9.80 | 0 |
| 2019-11-08 | $11.08 | $11.08 | $11.08 | $11.08 | $9.80 | 10 |
| 2019-11-07 | $11.08 | $11.08 | $11.08 | $11.08 | $9.80 | 520 |
| 2019-11-06 | $10.81 | $10.81 | $10.81 | $10.81 | $9.56 | 1,516 |
| 2019-11-05 | $10.81 | $10.81 | $10.81 | $10.81 | $9.56 | 380 |
| 2019-11-04 | $10.90 | $10.90 | $10.85 | $10.90 | $9.64 | 21,000 |
| 2019-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.73 | 0 |
| 2019-10-31 | $11.01 | $11.01 | $11.00 | $11.00 | $9.73 | 1,160 |
| 2019-10-30 | $11.27 | $11.27 | $11.20 | $11.20 | $9.91 | 319 |
| 2019-10-29 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 0 |
| 2019-10-28 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 600 |
| 2019-10-25 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-10-24 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-10-23 | $10.75 | $10.75 | $10.66 | $10.66 | $9.43 | 47,130 |
| 2019-10-22 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 0 |
| 2019-10-21 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 1,579 |
| 2019-10-18 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 0 |
| 2019-10-17 | $11.00 | $11.00 | $10.76 | $10.76 | $9.52 | 550 |
| 2019-10-16 | $10.58 | $10.58 | $10.58 | $10.58 | $9.36 | 0 |
| 2019-10-15 | $10.58 | $10.58 | $10.58 | $10.58 | $9.36 | 0 |
| 2019-10-14 | $10.58 | $10.58 | $10.58 | $10.58 | $9.36 | 0 |
| 2019-10-11 | $10.58 | $10.58 | $10.58 | $10.58 | $9.36 | 300 |
| 2019-10-10 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-10-09 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 923 |
| 2019-10-08 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-10-07 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-10-04 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 2,771 |
| 2019-10-03 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-10-02 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 43,000 |
| 2019-10-01 | $10.93 | $10.93 | $10.93 | $10.93 | $9.67 | 0 |
| 2019-09-30 | $10.93 | $10.93 | $10.93 | $10.93 | $9.67 | 2,157 |
| 2019-09-27 | $10.88 | $10.88 | $10.88 | $10.88 | $9.63 | 0 |
| 2019-09-26 | $10.88 | $10.88 | $10.88 | $10.88 | $9.63 | 0 |
| 2019-09-25 | $10.88 | $10.88 | $10.88 | $10.88 | $9.63 | 0 |
| 2019-09-24 | $10.85 | $10.88 | $10.85 | $10.88 | $9.63 | 287 |
| 2019-09-23 | $11.21 | $11.21 | $11.21 | $11.21 | $9.92 | 186 |
| 2019-09-20 | $11.18 | $11.18 | $11.18 | $11.18 | $9.89 | 15 |
| 2019-09-19 | $11.18 | $11.18 | $11.18 | $11.18 | $9.89 | 16,500 |
| 2019-09-18 | $11.18 | $11.18 | $11.18 | $11.18 | $9.89 | 3,230 |
| 2019-09-17 | $11.49 | $11.49 | $11.49 | $11.49 | $10.16 | 0 |
| 2019-09-16 | $11.49 | $11.49 | $11.49 | $11.49 | $10.16 | 100 |
| 2019-09-13 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-12 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-11 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 4,192 |
| 2019-09-10 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-09 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-06 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 175 |
| 2019-09-05 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-04 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-09-03 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 0 |
| 2019-08-30 | $11.19 | $11.19 | $11.19 | $11.19 | $9.90 | 5,500 |
| 2019-08-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.00 | 943 |
| 2019-08-28 | $11.30 | $11.30 | $11.30 | $11.30 | $10.00 | 400 |
| 2019-08-27 | $11.63 | $11.63 | $11.63 | $11.63 | $10.29 | 0 |
| 2019-08-26 | $11.22 | $11.63 | $11.22 | $11.63 | $10.29 | 65,721 |
| 2019-08-23 | $11.76 | $11.76 | $11.65 | $11.65 | $10.31 | 3,514 |
| 2019-08-22 | $11.99 | $11.99 | $11.99 | $11.99 | $10.61 | 0 |
| 2019-08-21 | $12.07 | $12.07 | $11.99 | $11.99 | $10.61 | 10,000 |
| 2019-08-20 | $11.92 | $11.97 | $11.92 | $11.92 | $10.55 | 400 |
| 2019-08-19 | $11.94 | $11.94 | $11.94 | $11.94 | $10.56 | 5,000 |
| 2019-08-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.25 | 436 |
| 2019-08-15 | $11.12 | $11.12 | $10.95 | $10.95 | $9.69 | 29,700 |
| 2019-08-14 | $11.12 | $11.12 | $10.95 | $10.95 | $9.69 | 29,660 |
| 2019-08-13 | $11.10 | $11.20 | $10.93 | $11.19 | $9.90 | 2,250 |
| 2019-08-12 | $11.46 | $11.46 | $11.46 | $11.46 | $10.14 | 500 |
| 2019-08-09 | $11.68 | $11.68 | $11.68 | $11.68 | $10.33 | 17 |
| 2019-08-08 | $11.68 | $11.68 | $11.68 | $11.68 | $10.33 | 12,800 |
| 2019-08-07 | $11.68 | $11.68 | $11.68 | $11.68 | $10.33 | 12,799 |
| 2019-08-06 | $11.68 | $11.68 | $11.68 | $11.68 | $10.33 | 1,000 |
| 2019-08-05 | $11.55 | $11.57 | $11.52 | $11.57 | $10.24 | 1,050 |
| 2019-08-02 | $11.61 | $11.61 | $11.61 | $11.61 | $10.27 | 293 |
| 2019-08-01 | $11.58 | $11.61 | $11.58 | $11.61 | $10.27 | 600 |
| 2019-07-31 | $11.70 | $11.70 | $11.52 | $11.52 | $10.19 | 15,373 |
| 2019-07-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.53 | 4,000 |
| 2019-07-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.53 | 4,000 |
| 2019-07-26 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 100,969 |
| 2019-07-25 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 102 |
| 2019-07-24 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 0 |
| 2019-07-23 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 70 |
| 2019-07-22 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 0 |
| 2019-07-19 | $12.28 | $12.28 | $12.28 | $12.28 | $10.86 | 0 |
| 2019-07-18 | $12.28 | $12.33 | $12.28 | $12.28 | $10.86 | 1,533 |
| 2019-07-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.06 | 0 |
| 2019-07-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.06 | 0 |
| 2019-07-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.06 | 7,700 |
| 2019-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.06 | 271 |
| 2019-07-11 | $12.61 | $12.61 | $12.61 | $12.61 | $11.16 | 711 |
| 2019-07-10 | $12.48 | $12.61 | $12.48 | $12.61 | $11.16 | 1,375 |
| 2019-07-09 | $12.57 | $12.57 | $12.57 | $12.57 | $11.12 | 0 |
| 2019-07-08 | $12.43 | $12.57 | $12.42 | $12.57 | $11.12 | 6,100 |
| 2019-07-05 | $12.83 | $12.83 | $12.83 | $12.83 | $11.35 | 400 |
| 2019-07-03 | $12.42 | $12.42 | $12.42 | $12.42 | $10.99 | 0 |
| 2019-07-02 | $12.42 | $12.42 | $12.42 | $12.42 | $10.99 | 0 |
| 2019-07-01 | $12.45 | $12.45 | $12.42 | $12.42 | $10.99 | 400 |
| 2019-06-28 | $12.44 | $12.44 | $12.44 | $12.44 | $11.01 | 0 |
| 2019-06-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.01 | 200 |
| 2019-06-26 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 0 |
| 2019-06-25 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 220 |
| 2019-06-24 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 216 |
| 2019-06-21 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 100 |
| 2019-06-20 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 511 |
| 2019-06-18 | $12.33 | $12.60 | $12.33 | $12.60 | $11.15 | 1,317 |
| 2019-06-17 | $12.15 | $12.15 | $12.15 | $12.15 | $10.75 | 9 |
| 2019-06-14 | $12.04 | $12.15 | $12.04 | $12.15 | $10.75 | 12,917 |
| 2019-06-13 | $12.22 | $12.22 | $12.22 | $12.22 | $10.81 | 3,694 |
| 2019-06-12 | $12.22 | $12.22 | $12.22 | $12.22 | $10.81 | 2,055 |
| 2019-06-11 | $12.69 | $12.69 | $12.69 | $12.69 | $11.23 | 37,096 |
| 2019-06-10 | $12.47 | $12.47 | $12.47 | $12.47 | $11.03 | 500 |
| 2019-06-07 | $12.48 | $12.48 | $12.48 | $12.48 | $11.04 | 100 |
| 2019-06-06 | $12.29 | $12.29 | $12.29 | $12.29 | $10.87 | 473 |
| 2019-06-05 | $12.34 | $12.34 | $12.04 | $12.04 | $10.65 | 3,840 |
| 2019-06-04 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 24 |
| 2019-06-03 | $12.38 | $12.38 | $12.38 | $12.38 | $10.95 | 400 |
| 2019-05-31 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 0 |
| 2019-05-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 0 |
| 2019-05-29 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 303 |
| 2019-05-28 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 0 |
| 2019-05-24 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 225 |
| 2019-05-23 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 176 |
| 2019-05-22 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 0 |
| 2019-05-21 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 22 |
| 2019-05-20 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 2,902 |
| 2019-05-17 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 0 |
| 2019-05-16 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 30 |
| 2019-05-15 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 826 |
| 2019-05-14 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 50 |
| 2019-05-13 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 220 |
| 2019-05-10 | $11.98 | $11.98 | $11.98 | $11.98 | $10.60 | 60 |
| 2019-05-09 | $11.98 | $11.98 | $11.98 | $11.98 | $10.60 | 0 |
| 2019-05-08 | $11.98 | $11.98 | $11.98 | $11.98 | $10.60 | 75 |
| 2019-05-07 | $11.98 | $11.98 | $11.98 | $11.98 | $10.60 | 117 |
| 2019-05-06 | $12.35 | $12.35 | $12.35 | $12.35 | $10.93 | 370 |
| 2019-05-03 | $11.81 | $11.81 | $11.81 | $11.81 | $10.45 | 0 |
| 2019-05-02 | $11.81 | $11.81 | $11.81 | $11.81 | $10.45 | 167 |
| 2019-05-01 | $11.81 | $11.81 | $11.81 | $11.81 | $10.45 | 500 |
| 2019-04-30 | $11.83 | $11.83 | $11.83 | $11.83 | $10.47 | 0 |
| 2019-04-29 | $11.83 | $11.83 | $11.83 | $11.83 | $10.47 | 1,143 |
| 2019-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $10.26 | 184 |
| 2019-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $10.26 | 0 |
| 2019-04-24 | $11.68 | $11.68 | $11.60 | $11.60 | $10.26 | 400 |
| 2019-04-23 | $11.47 | $11.47 | $11.47 | $11.47 | $10.15 | 0 |
| 2019-04-22 | $11.47 | $11.47 | $11.47 | $11.47 | $10.15 | 3,000 |
| 2019-04-18 | $11.66 | $11.66 | $11.66 | $11.66 | $10.32 | 0 |
| 2019-04-17 | $11.66 | $11.66 | $11.66 | $11.66 | $10.32 | 900 |
| 2019-04-16 | $11.67 | $11.67 | $11.67 | $11.67 | $10.32 | 329 |
| 2019-04-15 | $11.67 | $11.67 | $11.67 | $11.67 | $10.32 | 4,886 |
| 2019-04-12 | $11.67 | $11.67 | $11.67 | $11.67 | $10.32 | 0 |
| 2019-04-11 | $11.67 | $11.67 | $11.67 | $11.67 | $10.32 | 100 |
| 2019-04-10 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 2,011 |
| 2019-04-09 | $11.72 | $11.72 | $11.72 | $11.72 | $10.37 | 0 |
| 2019-04-08 | $11.72 | $11.72 | $11.72 | $11.72 | $10.37 | 1,800 |
| 2019-04-05 | $11.81 | $11.81 | $11.81 | $11.81 | $10.45 | 163 |
| 2019-04-04 | $11.89 | $11.89 | $11.89 | $11.89 | $10.52 | 551 |
| 2019-04-03 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 467 |
| 2019-04-02 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 43 |
| 2019-04-01 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 0 |
| 2019-03-29 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 0 |
| 2019-03-28 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 0 |
| 2019-03-27 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 0 |
| 2019-03-26 | $11.12 | $11.12 | $11.12 | $11.12 | $9.84 | 2,398 |
| 2019-03-25 | $11.17 | $11.17 | $11.17 | $11.17 | $9.88 | 1,412 |
| 2019-03-22 | $11.35 | $11.35 | $11.18 | $11.18 | $9.89 | 6,775 |
| 2019-03-21 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 10,353 |
| 2019-03-20 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-03-19 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 15 |
| 2019-03-18 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 0 |
| 2019-03-15 | $11.14 | $11.14 | $11.14 | $11.14 | $9.86 | 165 |
| 2019-03-14 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 324 |
| 2019-03-13 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-12 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 3,897 |
| 2019-03-11 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-08 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 438 |
| 2019-03-07 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-06 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-05 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-04 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-03-01 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 0 |
| 2019-02-28 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 130 |
| 2019-02-27 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 354 |
| 2019-02-26 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 3,447 |
| 2019-02-25 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 300 |
| 2019-02-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 486 |
| 2019-02-21 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 2 |
| 2019-02-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 12 |
| 2019-02-15 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 0 |
| 2019-02-14 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 0 |
| 2019-02-13 | $10.85 | $10.85 | $10.85 | $10.85 | $9.60 | 200 |
| 2019-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.73 | 9 |
| 2019-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.73 | 1,000 |
| 2019-02-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 412 |
| 2019-02-07 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 0 |
| 2019-02-06 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 0 |
| 2019-02-05 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 0 |
| 2019-02-04 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 12,695 |
| 2019-02-01 | $10.78 | $10.78 | $10.78 | $10.78 | $9.54 | 0 |
| 2019-01-31 | $10.78 | $10.78 | $10.78 | $10.78 | $9.54 | 10,000 |
| 2019-01-30 | $11.05 | $11.05 | $10.80 | $10.80 | $9.55 | 1,009 |
| 2019-01-29 | $10.71 | $10.71 | $10.71 | $10.71 | $9.47 | 13,218 |
| 2019-01-28 | $10.71 | $10.71 | $10.71 | $10.71 | $9.47 | 183 |
| 2019-01-25 | $10.71 | $10.71 | $10.71 | $10.71 | $9.47 | 250 |
| 2019-01-24 | $10.40 | $10.40 | $10.40 | $10.40 | $9.20 | 500 |
| 2019-01-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.18 | 100 |
| 2019-01-22 | $10.38 | $10.38 | $10.38 | $10.38 | $9.18 | 671 |
| 2019-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 1,437 |
| 2019-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 80 |
| 2019-01-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 376 |
| 2019-01-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 894 |
| 2019-01-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 21 |
| 2019-01-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 26 |
| 2019-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 2,366 |
| 2019-01-09 | $10.34 | $10.34 | $10.34 | $10.34 | $9.15 | 12,817 |
| 2019-01-08 | $9.96 | $9.96 | $9.96 | $9.96 | $8.81 | 1,928 |
| 2019-01-07 | $9.96 | $9.96 | $9.96 | $9.96 | $8.81 | 0 |
| 2019-01-04 | $9.96 | $9.96 | $9.96 | $9.96 | $8.81 | 163,256 |
| 2019-01-03 | $9.96 | $9.96 | $9.96 | $9.96 | $8.81 | 1,000 |
| 2018-12-31 | $9.95 | $10.00 | $9.95 | $10.00 | $8.85 | 10,280 |
| 2018-12-28 | $10.18 | $10.18 | $10.18 | $10.18 | $9.01 | 7 |
| 2018-12-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.01 | 0 |
| 2018-12-26 | $10.18 | $10.18 | $10.18 | $10.18 | $9.01 | 0 |
| 2018-12-24 | $10.22 | $10.22 | $10.18 | $10.18 | $9.01 | 5,851 |
| 2018-12-21 | $10.26 | $10.26 | $10.26 | $10.26 | $9.08 | 0 |
| 2018-12-20 | $10.26 | $10.26 | $10.26 | $10.26 | $9.08 | 117,284 |
| 2018-12-18 | $10.26 | $10.26 | $10.26 | $10.26 | $9.08 | 300 |
| 2018-12-17 | $10.26 | $10.26 | $10.26 | $10.26 | $9.08 | 488 |
| 2018-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 5 |
| 2018-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 4,699 |
| 2018-12-12 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 5,255 |
| 2018-12-11 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 11,962 |
| 2018-12-10 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 20,662 |
| 2018-12-07 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 2,390 |
| 2018-12-06 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 1,572 |
| 2018-12-04 | $9.80 | $9.80 | $9.80 | $9.80 | $8.67 | 285 |
| 2018-12-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.29 | 0 |
| 2018-11-30 | $9.37 | $9.37 | $9.37 | $9.37 | $8.29 | 2 |
| 2018-11-29 | $9.37 | $9.37 | $9.37 | $9.37 | $8.29 | 15,588 |
| 2018-11-28 | $9.37 | $9.37 | $9.37 | $9.37 | $8.29 | 3,839 |
| 2018-11-27 | $9.59 | $9.59 | $9.59 | $9.59 | $8.48 | 0 |
| 2018-11-26 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 22 |
| 2018-11-21 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 300 |
| 2018-11-20 | $9.18 | $9.18 | $9.18 | $9.18 | $7.98 | 0 |
| 2018-11-19 | $9.18 | $9.18 | $9.18 | $9.18 | $7.98 | 100 |
| 2018-11-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.27 | 100 |
| 2018-11-15 | $9.54 | $9.54 | $9.40 | $9.51 | $8.27 | 1,429 |
| 2018-11-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.09 | 100 |
| 2018-11-13 | $9.19 | $9.19 | $9.05 | $9.05 | $7.87 | 495 |
| 2018-11-12 | $9.15 | $9.15 | $9.15 | $9.15 | $7.96 | 100 |
| 2018-11-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.94 | 7,500 |
| 2018-11-08 | $9.27 | $9.27 | $9.27 | $9.27 | $8.06 | 100 |
| 2018-11-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.10 | 100 |
| 2018-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.83 | 100 |
| 2018-11-05 | $9.11 | $9.11 | $9.11 | $9.11 | $7.92 | 100 |
| 2018-11-02 | $9.05 | $9.05 | $9.01 | $9.01 | $7.83 | 350 |
| 2018-11-01 | $8.95 | $8.95 | $8.95 | $8.95 | $7.78 | 17,306 |
| 2018-10-31 | $8.95 | $9.04 | $8.95 | $9.04 | $7.86 | 758 |
| 2018-10-30 | $9.16 | $9.16 | $9.16 | $9.16 | $7.96 | 153 |
| 2018-10-29 | $9.34 | $9.34 | $9.34 | $9.34 | $8.12 | 100 |
| 2018-10-26 | $9.23 | $9.23 | $9.23 | $9.23 | $8.03 | 100 |
| 2018-10-25 | $9.19 | $9.19 | $9.19 | $9.19 | $7.99 | 2,100 |
| 2018-10-24 | $9.23 | $9.32 | $9.23 | $9.32 | $8.10 | 12,503 |
| 2018-10-23 | $9.15 | $9.15 | $9.15 | $9.15 | $7.96 | 790 |
| 2018-10-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.20 | 108 |
| 2018-10-19 | $9.38 | $9.38 | $9.38 | $9.38 | $8.16 | 128 |
| 2018-10-18 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 1 |
| 2018-10-17 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 0 |
| 2018-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 37 |
| 2018-10-15 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 0 |
| 2018-10-12 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 2,152 |
| 2018-10-11 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 18,500 |
| 2018-10-10 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-10-09 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 50 |
| 2018-10-08 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-10-05 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-10-04 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 237 |
| 2018-10-03 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-10-02 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 254,500 |
| 2018-10-01 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-09-28 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-09-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-09-26 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 46,500 |
| 2018-09-25 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-09-24 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 827 |
| 2018-09-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 15 |
| 2018-09-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 3,590 |
| 2018-09-19 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 0 |
| 2018-09-18 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 16 |
| 2018-09-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.28 | 1,600 |
| 2018-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 0 |
| 2018-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 1,934 |
| 2018-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 0 |
| 2018-09-11 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 18 |
| 2018-09-10 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 6 |
| 2018-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 40 |
| 2018-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 0 |
| 2018-09-05 | $9.80 | $9.80 | $9.80 | $9.80 | $8.52 | 500 |
| 2018-09-04 | $9.77 | $9.77 | $9.77 | $9.77 | $8.50 | 2,400 |
| 2018-08-31 | $9.85 | $9.85 | $9.77 | $9.77 | $8.50 | 3,000 |
| 2018-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 302 |
| 2018-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 16,486 |
| 2018-08-28 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 105 |
| 2018-08-27 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 0 |
| 2018-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 0 |
| 2018-08-23 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 30 |
| 2018-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $8.57 | 100 |
| 2018-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 7,288 |
| 2018-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 30 |
| 2018-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 0 |
| 2018-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 689 |
| 2018-08-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 0 |
| 2018-08-14 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 267 |
| 2018-08-13 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 13,634 |
| 2018-08-10 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 0 |
| 2018-08-09 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 384 |
| 2018-08-08 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 0 |
| 2018-08-07 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 0 |
| 2018-08-06 | $9.59 | $9.59 | $9.59 | $9.59 | $8.34 | 800 |
| 2018-08-03 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 0 |
| 2018-08-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 0 |
| 2018-08-01 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 415 |
| 2018-07-31 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 313 |
| 2018-07-30 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 0 |
| 2018-07-27 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 24 |
| 2018-07-26 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 2,928 |
| 2018-07-25 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 0 |
| 2018-07-24 | $9.69 | $9.69 | $9.69 | $9.69 | $8.43 | 2,100 |
| 2018-07-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 6,482 |
| 2018-07-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 0 |
| 2018-07-19 | $9.39 | $9.39 | $9.25 | $9.25 | $8.04 | 27,194 |
| 2018-07-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 30 |
| 2018-07-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 52 |
| 2018-07-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 1,141 |
| 2018-07-09 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 0 |
| 2018-07-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 85,000 |
| 2018-07-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 100 |
| 2018-06-29 | $9.27 | $9.27 | $9.20 | $9.20 | $8.00 | 460 |
| 2018-06-28 | $9.02 | $9.17 | $9.02 | $9.14 | $7.95 | 2,457 |
| 2018-06-27 | $8.98 | $8.98 | $8.98 | $8.98 | $7.81 | 0 |
| 2018-06-26 | $8.98 | $8.98 | $8.98 | $8.98 | $7.81 | 1,519 |
| 2018-06-25 | $8.84 | $8.98 | $8.84 | $8.98 | $7.81 | 6,872 |
| 2018-06-22 | $8.71 | $8.71 | $8.71 | $8.71 | $7.57 | 30 |
| 2018-06-21 | $8.71 | $8.71 | $8.71 | $8.71 | $7.57 | 300 |
| 2018-06-20 | $9.17 | $9.17 | $9.17 | $9.17 | $7.97 | 0 |
| 2018-06-19 | $9.17 | $9.17 | $9.17 | $9.17 | $7.83 | 100 |
| 2018-06-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 0 |
| 2018-06-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 26,194 |
| 2018-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 21,234 |
| 2018-06-13 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 1,731 |
| 2018-06-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 16,147 |
| 2018-06-11 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 500 |
| 2018-06-08 | $9.31 | $9.31 | $9.31 | $9.31 | $7.95 | 36,500 |
| 2018-06-07 | $9.42 | $9.42 | $9.31 | $9.31 | $7.95 | 5,000 |
| 2018-06-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.06 | 0 |
| 2018-06-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.06 | 700 |
| 2018-06-04 | $8.93 | $8.93 | $8.93 | $8.93 | $7.63 | 7,010 |
| 2018-06-01 | $8.93 | $8.93 | $8.93 | $8.93 | $7.63 | 0 |
| 2018-05-31 | $8.93 | $8.93 | $8.93 | $8.93 | $7.63 | 5,870 |
| 2018-05-30 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 0 |
| 2018-05-29 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 547 |
| 2018-05-25 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 1,037 |
| 2018-05-24 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 614 |
| 2018-05-23 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 0 |
| 2018-05-22 | $8.68 | $8.68 | $8.68 | $8.68 | $7.42 | 0 |
| 2018-05-21 | $8.91 | $8.91 | $8.68 | $8.68 | $7.42 | 672 |
| 2018-05-18 | $8.70 | $8.70 | $8.70 | $8.70 | $7.43 | 181 |
| 2018-05-17 | $8.70 | $8.70 | $8.70 | $8.70 | $7.43 | 0 |
| 2018-05-16 | $8.60 | $8.70 | $8.60 | $8.70 | $7.43 | 1,564 |
| 2018-05-15 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 3,202 |
| 2018-05-14 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 0 |
| 2018-05-11 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 24 |
| 2018-05-10 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 111,928 |
| 2018-05-09 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 0 |
| 2018-05-08 | $8.47 | $8.47 | $8.36 | $8.36 | $7.14 | 21,131 |
| 2018-05-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 0 |
| 2018-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 4,059 |
| 2018-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 0 |
| 2018-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 0 |
| 2018-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 0 |
| 2018-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 100 |
| 2018-04-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.18 | 0 |
| 2018-04-26 | $8.40 | $8.40 | $8.40 | $8.40 | $7.18 | 200 |
| 2018-04-25 | $8.65 | $8.65 | $8.65 | $8.65 | $7.39 | 0 |
| 2018-04-24 | $8.65 | $8.65 | $8.65 | $8.65 | $7.39 | 40,923 |
| 2018-04-23 | $8.65 | $8.65 | $8.65 | $8.65 | $7.39 | 200 |
| 2018-04-20 | $8.67 | $8.67 | $8.67 | $8.67 | $7.41 | 17,887 |
| 2018-04-19 | $8.67 | $8.67 | $8.67 | $8.67 | $7.41 | 156,000 |
| 2018-04-18 | $8.80 | $8.80 | $8.67 | $8.67 | $7.41 | 1,000 |
| 2018-04-17 | $8.75 | $8.75 | $8.75 | $8.75 | $7.48 | 0 |
| 2018-04-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.48 | 500 |
| 2018-04-13 | $8.77 | $8.77 | $8.77 | $8.77 | $7.49 | 1,120 |
| 2018-04-12 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 0 |
| 2018-04-11 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 0 |
| 2018-04-10 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 0 |
| 2018-04-09 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 600 |
| 2018-04-06 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 0 |
| 2018-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 0 |
| 2018-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 10,751 |
| 2018-04-03 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 81,500 |
| 2018-04-02 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2018-03-29 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 21,548 |
| 2018-03-28 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 2,264 |
| 2018-03-27 | $8.71 | $8.71 | $8.71 | $8.71 | $7.44 | 0 |
| 2018-03-26 | $8.71 | $8.71 | $8.71 | $8.71 | $7.44 | 300 |
| 2018-03-23 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 729 |
| 2018-03-22 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 342 |
| 2018-03-21 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 25,443 |
| 2018-03-20 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 0 |
| 2018-03-19 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 0 |
| 2018-03-16 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 0 |
| 2018-03-15 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 3,261 |
| 2018-03-14 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 0 |
| 2018-03-13 | $8.87 | $8.87 | $8.87 | $8.87 | $7.58 | 3,200 |
| 2018-03-12 | $8.60 | $8.60 | $8.60 | $8.60 | $7.35 | 639 |
| 2018-03-09 | $8.60 | $8.60 | $8.60 | $8.60 | $7.35 | 336 |
| 2018-03-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.35 | 0 |
| 2018-03-07 | $8.55 | $8.60 | $8.55 | $8.60 | $7.35 | 500 |
| 2018-03-06 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 28,570 |
| 2018-03-05 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 0 |
| 2018-03-02 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 0 |
| 2018-03-01 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 11,990 |
| 2018-02-28 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 0 |
| 2018-02-27 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 500 |
| 2018-02-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 0 |
| 2018-02-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.05 | 100 |
| 2018-02-22 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 0 |
| 2018-02-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 0 |
| 2018-02-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 1,603 |
| 2018-02-16 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 0 |
| 2018-02-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 259 |
| 2018-02-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 7,271 |
| 2018-02-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 119 |
| 2018-02-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 0 |
| 2018-02-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.01 | 1,000 |
| 2018-02-08 | $8.62 | $8.62 | $8.62 | $8.62 | $7.36 | 12,130 |
| 2018-02-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.36 | 9,807 |
| 2018-02-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.26 | 0 |
| 2018-02-05 | $8.52 | $8.52 | $8.50 | $8.50 | $7.26 | 431 |
| 2018-02-02 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 0 |
| 2018-02-01 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 0 |
| 2018-01-31 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 0 |
| 2018-01-30 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 0 |
| 2018-01-29 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 1,768 |
| 2018-01-26 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 0 |
| 2018-01-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 6 |
| 2018-01-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 0 |
| 2018-01-23 | $9.07 | $9.20 | $9.07 | $9.20 | $7.86 | 8,561 |
| 2018-01-22 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 626 |
| 2018-01-19 | $9.19 | $9.19 | $9.19 | $9.19 | $7.85 | 25 |
| 2018-01-18 | $9.19 | $9.19 | $9.19 | $9.19 | $7.85 | 100 |
| 2018-01-17 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 14,842 |
| 2018-01-16 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 0 |
| 2018-01-12 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 426 |
| 2018-01-11 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 0 |
| 2018-01-10 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 957 |
| 2018-01-09 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 12,139 |
| 2018-01-08 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 0 |
| 2018-01-05 | $9.37 | $9.37 | $9.37 | $9.37 | $8.01 | 133 |
| 2018-01-04 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 10,371 |
| 2018-01-03 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 9,500 |
| 2018-01-02 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-29 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-28 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-27 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-26 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-22 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-21 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 165 |
| 2017-12-20 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 20,186 |
| 2017-12-19 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-18 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 25 |
| 2017-12-15 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-14 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 0 |
| 2017-12-13 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 8 |
| 2017-12-12 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 135 |
| 2017-12-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2017-12-08 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2017-12-07 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 15,000 |
| 2017-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 2,000 |
| 2017-12-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2017-12-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2017-12-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2017-11-30 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 174 |
| 2017-11-29 | $8.99 | $8.99 | $8.99 | $8.99 | $7.68 | 0 |
| 2017-11-28 | $8.99 | $8.99 | $8.99 | $8.99 | $7.68 | 637 |
| 2017-11-27 | $8.99 | $8.99 | $8.99 | $8.99 | $7.68 | 0 |
| 2017-11-24 | $8.99 | $8.99 | $8.99 | $8.99 | $7.68 | 290 |
| 2017-11-22 | $8.69 | $8.69 | $8.69 | $8.69 | $7.42 | 0 |
| 2017-11-21 | $8.69 | $8.69 | $8.69 | $8.69 | $7.42 | 0 |
| 2017-11-20 | $8.69 | $8.69 | $8.69 | $8.69 | $7.29 | 126 |
| 2017-11-17 | $8.69 | $8.69 | $8.69 | $8.69 | $7.29 | 0 |
| 2017-11-16 | $8.69 | $8.69 | $8.69 | $8.69 | $7.29 | 1,500 |
| 2017-11-15 | $8.91 | $8.91 | $8.91 | $8.91 | $7.48 | 0 |
| 2017-11-14 | $8.91 | $8.91 | $8.91 | $8.91 | $7.48 | 10,100 |
| 2017-11-13 | $8.91 | $8.91 | $8.91 | $8.91 | $7.48 | 100 |
| 2017-11-10 | $8.85 | $8.85 | $8.85 | $8.85 | $7.43 | 100 |
| 2017-11-09 | $8.53 | $8.53 | $8.53 | $8.53 | $7.16 | 0 |
| 2017-11-08 | $8.53 | $8.53 | $8.53 | $8.53 | $7.16 | 500 |
| 2017-11-07 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-11-06 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-11-03 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-11-02 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-11-01 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-10-31 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-10-30 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-10-27 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 0 |
| 2017-10-26 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 299 |
| 2017-10-25 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 15,759 |
| 2017-10-24 | $8.46 | $8.46 | $8.46 | $8.46 | $7.10 | 22,800 |
| 2017-10-23 | $8.44 | $8.46 | $8.44 | $8.46 | $7.10 | 300 |
| 2017-10-20 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-19 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 13,322 |
| 2017-10-18 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-17 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-16 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-13 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-12 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-11 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 0 |
| 2017-10-10 | $8.17 | $8.17 | $8.06 | $8.06 | $6.76 | 1,000 |
| 2017-10-09 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 0 |
| 2017-10-06 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 0 |
| 2017-10-05 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 41 |
| 2017-10-04 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 0 |
| 2017-10-03 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 15,000 |
| 2017-10-02 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 0 |
| 2017-09-29 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 3 |
| 2017-09-28 | $8.01 | $8.01 | $8.01 | $8.01 | $6.72 | 101 |
| 2017-09-27 | $8.02 | $8.02 | $8.02 | $8.02 | $6.73 | 0 |
| 2017-09-26 | $8.02 | $8.02 | $8.02 | $8.02 | $6.73 | 0 |
| 2017-09-25 | $8.02 | $8.02 | $8.02 | $8.02 | $6.73 | 0 |
| 2017-09-22 | $8.03 | $8.03 | $8.02 | $8.02 | $6.73 | 304 |
| 2017-09-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 685 |
| 2017-09-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-18 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-15 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 2 |
| 2017-09-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 1 |
| 2017-09-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 5 |
| 2017-09-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-09-01 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 0 |
| 2017-08-31 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 1,891 |
| 2017-08-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 267 |
| 2017-08-29 | $8.20 | $8.20 | $8.20 | $8.20 | $6.88 | 5,991 |
| 2017-08-28 | $8.05 | $8.05 | $8.05 | $8.05 | $6.76 | 100 |
| 2017-08-25 | $8.10 | $8.10 | $8.10 | $8.10 | $6.80 | 0 |
| 2017-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $6.80 | 600 |
| 2017-08-23 | $8.18 | $8.18 | $8.18 | $8.18 | $6.87 | 0 |
| 2017-08-22 | $8.18 | $8.18 | $8.18 | $8.18 | $6.87 | 0 |
| 2017-08-21 | $8.18 | $8.18 | $8.18 | $8.18 | $6.87 | 0 |
| 2017-08-18 | $8.18 | $8.18 | $8.18 | $8.18 | $6.87 | 0 |
| 2017-08-17 | $8.18 | $8.18 | $8.18 | $8.18 | $6.87 | 200 |
| 2017-08-16 | $7.67 | $7.67 | $7.67 | $7.67 | $6.44 | 0 |
| 2017-08-15 | $7.67 | $7.67 | $7.67 | $7.67 | $6.44 | 0 |
| 2017-08-14 | $7.67 | $7.67 | $7.67 | $7.67 | $6.44 | 0 |
| 2017-08-11 | $7.67 | $7.67 | $7.67 | $7.67 | $6.44 | 2,000 |
| 2017-08-10 | $8.05 | $8.05 | $8.05 | $8.05 | $6.76 | 300 |
| 2017-08-09 | $8.26 | $8.26 | $8.26 | $8.26 | $6.93 | 0 |
| 2017-08-08 | $8.26 | $8.26 | $8.26 | $8.26 | $6.93 | 3,342 |
| 2017-08-07 | $8.26 | $8.26 | $8.26 | $8.26 | $6.93 | 569 |
| 2017-08-04 | $8.26 | $8.26 | $8.26 | $8.26 | $6.93 | 4,002 |
| 2017-08-03 | $8.17 | $8.17 | $8.17 | $8.17 | $6.86 | 300 |
| 2017-08-02 | $8.24 | $8.24 | $8.24 | $8.24 | $6.92 | 1,300 |
| 2017-08-01 | $8.10 | $8.10 | $8.10 | $8.10 | $6.80 | 0 |
| 2017-07-31 | $8.10 | $8.10 | $8.10 | $8.10 | $6.80 | 4,839 |
| 2017-07-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 0 |
| 2017-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 38,680 |
| 2017-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 44,458 |
| 2017-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 0 |
| 2017-07-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 140 |
| 2017-07-21 | $7.81 | $7.81 | $7.81 | $7.81 | $6.55 | 8,500 |
| 2017-07-20 | $7.81 | $7.81 | $7.81 | $7.81 | $6.55 | 0 |
| 2017-07-19 | $7.81 | $7.81 | $7.81 | $7.81 | $6.55 | 8,599 |
| 2017-07-18 | $7.81 | $7.81 | $7.81 | $7.81 | $6.55 | 100 |
| 2017-07-17 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 0 |
| 2017-07-14 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 0 |
| 2017-07-13 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 254 |
| 2017-07-12 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 190 |
| 2017-07-11 | $7.68 | $7.68 | $7.68 | $7.68 | $6.45 | 0 |
| 2017-07-10 | $7.68 | $7.68 | $7.68 | $7.68 | $6.45 | 0 |
| 2017-07-07 | $7.68 | $7.68 | $7.68 | $7.68 | $6.45 | 0 |
| 2017-07-06 | $7.60 | $7.68 | $7.60 | $7.68 | $6.45 | 500 |
| 2017-07-05 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-07-03 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-06-30 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-06-27 | $7.87 | $7.87 | $7.87 | $7.87 | $6.61 | 0 |
| 2017-06-26 | $7.83 | $7.87 | $7.83 | $7.87 | $6.61 | 1,300 |
| 2017-06-23 | $7.94 | $7.94 | $7.60 | $7.60 | $6.38 | 8,900 |
| 2017-06-22 | $7.71 | $7.71 | $7.71 | $7.71 | $6.47 | 0 |
| 2017-06-21 | $7.78 | $7.78 | $7.71 | $7.71 | $6.47 | 588 |
| 2017-06-20 | $8.05 | $8.05 | $8.05 | $8.05 | $6.76 | 0 |
| 2017-06-19 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-16 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-15 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-13 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-12 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-09 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 0 |
| 2017-06-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.63 | 13,271 |
| 2017-06-07 | $7.85 | $7.85 | $7.85 | $7.85 | $6.47 | 0 |
| 2017-06-06 | $7.85 | $7.90 | $7.85 | $7.85 | $6.47 | 1,500 |
| 2017-06-05 | $7.95 | $7.95 | $7.95 | $7.95 | $6.55 | 0 |
| 2017-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $6.55 | 0 |
| 2017-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $6.55 | 0 |
| 2017-05-31 | $7.90 | $7.95 | $7.90 | $7.95 | $6.55 | 500 |
| 2017-05-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 170 |
| 2017-05-26 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-25 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-24 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-23 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-22 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-19 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-18 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-17 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 8,554 |
| 2017-05-16 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-15 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-12 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-11 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-10 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-09 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-08 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-05 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-03 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-05-02 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 6,547 |
| 2017-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-04-28 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2017-04-27 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 2,000 |
| 2017-04-26 | $7.15 | $7.15 | $7.15 | $7.15 | $5.89 | 0 |
| 2017-04-25 | $7.15 | $7.15 | $7.15 | $7.15 | $5.89 | 52,868 |
| 2017-04-24 | $7.20 | $7.20 | $7.15 | $7.15 | $5.89 | 1,000 |
| 2017-04-21 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 49,901 |
| 2017-04-20 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 451 |
| 2017-04-19 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 11,000 |
| 2017-04-18 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 457 |
| 2017-04-17 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 0 |
| 2017-04-13 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 0 |
| 2017-04-12 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 0 |
| 2017-04-11 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 2,501 |
| 2017-04-10 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 1,808 |
| 2017-04-07 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 1,000 |
| 2017-04-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 4,032 |
| 2017-04-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 0 |
| 2017-04-04 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 0 |
| 2017-04-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 0 |
| 2017-03-31 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 190,500 |
| 2017-03-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 0 |
| 2017-03-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 0 |
| 2017-03-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.69 | 500 |
| 2017-03-27 | $6.66 | $6.66 | $6.66 | $6.66 | $5.49 | 0 |
| 2017-03-24 | $6.66 | $6.66 | $6.66 | $6.66 | $5.49 | 0 |
| 2017-03-23 | $6.66 | $6.66 | $6.66 | $6.66 | $5.49 | 1,000 |
| 2017-03-22 | $6.75 | $6.75 | $6.66 | $6.66 | $5.49 | 3,100 |
| 2017-03-21 | $6.62 | $6.62 | $6.62 | $6.62 | $5.45 | 900 |
| 2017-03-20 | $6.90 | $6.90 | $6.70 | $6.70 | $5.52 | 4,600 |
| 2017-03-17 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-16 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-14 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-13 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-10 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 202,000 |
| 2017-03-09 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-08 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2017-03-07 | $6.55 | $6.70 | $6.55 | $6.70 | $5.52 | 3,800 |
| 2017-03-06 | $6.78 | $6.80 | $6.78 | $6.80 | $5.60 | 300 |
| 2017-03-03 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2017-03-02 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2017-03-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2017-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 300 |
| 2017-02-27 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2017-02-24 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2017-02-23 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2017-02-22 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2017-02-21 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 200 |
| 2017-02-17 | $6.62 | $6.62 | $6.62 | $6.62 | $5.45 | 1,700 |
| 2017-02-16 | $6.69 | $6.80 | $6.69 | $6.80 | $5.60 | 1,200 |
| 2017-02-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 1,300 |
| 2017-02-13 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-10 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 160,500 |
| 2017-02-09 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 205,500 |
| 2017-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-01-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.60 | 0 |
| 2017-01-27 | $6.85 | $6.85 | $6.80 | $6.80 | $5.60 | 1,000 |
| 2017-01-26 | $6.61 | $6.61 | $6.61 | $6.61 | $5.45 | 659 |
| 2017-01-25 | $6.85 | $6.85 | $6.57 | $6.57 | $5.41 | 1,635 |
| 2017-01-24 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2017-01-23 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 347 |
| 2017-01-20 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2017-01-19 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2017-01-18 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2017-01-17 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2017-01-13 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 630 |
| 2017-01-12 | $6.73 | $6.73 | $6.73 | $6.73 | $5.55 | 0 |
| 2017-01-11 | $6.73 | $6.73 | $6.73 | $6.73 | $5.55 | 14 |
| 2017-01-10 | $6.77 | $6.77 | $6.73 | $6.73 | $5.55 | 5,733 |
| 2017-01-09 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2017-01-06 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2017-01-05 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2017-01-04 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2017-01-03 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-30 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-29 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-28 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 379 |
| 2016-12-27 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-23 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-22 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-21 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 0 |
| 2016-12-20 | $6.42 | $6.42 | $6.34 | $6.34 | $5.22 | 2,000 |
| 2016-12-19 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 71 |
| 2016-12-16 | $6.34 | $6.34 | $6.34 | $6.34 | $5.22 | 204 |
| 2016-12-15 | $6.76 | $6.76 | $6.76 | $6.76 | $5.57 | 0 |
| 2016-12-14 | $6.76 | $6.76 | $6.76 | $6.76 | $5.57 | 22,500 |
| 2016-12-13 | $6.76 | $6.76 | $6.76 | $6.76 | $5.57 | 204 |
| 2016-12-12 | $6.76 | $6.76 | $6.76 | $6.76 | $5.57 | 5,442 |
| 2016-12-09 | $6.63 | $6.63 | $6.63 | $6.63 | $5.46 | 0 |
| 2016-12-08 | $6.63 | $6.63 | $6.63 | $6.63 | $5.46 | 0 |
| 2016-12-07 | $6.63 | $6.63 | $6.63 | $6.63 | $5.46 | 0 |
| 2016-12-06 | $6.63 | $6.63 | $6.63 | $6.63 | $5.46 | 0 |
| 2016-12-05 | $6.63 | $6.63 | $6.63 | $6.63 | $5.46 | 2,442 |
| 2016-12-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-12-01 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-29 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-28 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-25 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-23 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-22 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-21 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 1,000 |
| 2016-11-18 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 0 |
| 2016-11-17 | $6.70 | $6.70 | $6.70 | $6.70 | $5.52 | 2,000 |
| 2016-11-16 | $6.59 | $6.59 | $6.59 | $6.59 | $5.43 | 0 |
| 2016-11-15 | $6.59 | $6.59 | $6.59 | $6.59 | $5.43 | 1,899 |
| 2016-11-14 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-11 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-10 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-09 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-08 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-03 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-02 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-11-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-31 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-27 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-26 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-25 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-24 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 747 |
| 2016-10-21 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-20 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-19 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-18 | $6.95 | $6.95 | $6.95 | $6.95 | $5.73 | 0 |
| 2016-10-17 | $7.18 | $7.18 | $6.95 | $6.95 | $5.73 | 5,000 |
| 2016-10-14 | $7.14 | $7.14 | $6.99 | $6.99 | $5.76 | 2,000 |
| 2016-10-13 | $7.25 | $7.25 | $7.25 | $7.25 | $5.97 | 0 |
| 2016-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.97 | 0 |
| 2016-10-11 | $7.25 | $7.25 | $7.25 | $7.25 | $5.97 | 64,600 |
| 2016-10-10 | $7.31 | $7.31 | $7.25 | $7.25 | $5.97 | 2,000 |
| 2016-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.97 | 0 |
| 2016-10-06 | $7.33 | $7.33 | $7.25 | $7.25 | $5.97 | 500 |
| 2016-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.18 | 0 |
| 2016-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.18 | 2,750 |
| 2016-10-03 | $7.40 | $7.57 | $7.30 | $7.30 | $6.01 | 6,267 |
| 2016-09-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 0 |
| 2016-09-29 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 2,123 |
| 2016-09-28 | $7.03 | $7.03 | $7.03 | $7.03 | $5.79 | 0 |
| 2016-09-27 | $7.03 | $7.03 | $7.03 | $7.03 | $5.79 | 32,575 |
| 2016-09-26 | $7.03 | $7.03 | $7.03 | $7.03 | $5.79 | 2,000 |
| 2016-09-23 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 0 |
| 2016-09-22 | $7.18 | $7.18 | $7.18 | $7.18 | $5.92 | 3,500 |
| 2016-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.77 | 2,000 |
| 2016-09-20 | $7.05 | $7.05 | $7.05 | $7.05 | $5.81 | 17 |
| 2016-09-19 | $7.05 | $7.05 | $7.05 | $7.05 | $5.81 | 0 |
| 2016-09-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.81 | 500 |
| 2016-09-15 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 0 |
| 2016-09-14 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 0 |
| 2016-09-13 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 0 |
| 2016-09-12 | $7.23 | $7.23 | $7.23 | $7.23 | $5.95 | 167 |
| 2016-09-09 | $7.35 | $7.45 | $7.35 | $7.45 | $6.14 | 1,317 |
| 2016-09-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.06 | 0 |
| 2016-09-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.06 | 0 |
| 2016-09-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.06 | 3 |
| 2016-09-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.06 | 523 |
| 2016-09-01 | $7.32 | $7.35 | $7.32 | $7.35 | $6.06 | 1,000 |
| 2016-08-31 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-30 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-29 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-26 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-25 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-24 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 0 |
| 2016-08-23 | $7.20 | $7.20 | $7.20 | $7.20 | $5.93 | 1,912 |
| 2016-08-22 | $7.14 | $7.14 | $7.14 | $7.14 | $5.88 | 0 |
| 2016-08-19 | $7.16 | $7.16 | $7.14 | $7.14 | $5.88 | 500 |
| 2016-08-18 | $7.03 | $7.03 | $7.03 | $7.03 | $5.79 | 0 |
| 2016-08-17 | $7.03 | $7.03 | $7.03 | $7.03 | $5.79 | 2,000 |
| 2016-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $5.77 | 15,564 |
| 2016-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.77 | 7,650 |
| 2016-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $5.77 | 612 |
| 2016-08-11 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 0 |
| 2016-08-10 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 167 |
| 2016-08-09 | $7.24 | $7.24 | $7.24 | $7.24 | $5.97 | 0 |
| 2016-08-08 | $7.24 | $7.24 | $7.24 | $7.24 | $5.97 | 0 |
| 2016-08-05 | $7.24 | $7.24 | $7.24 | $7.24 | $5.97 | 1,500 |
| 2016-08-04 | $7.29 | $7.29 | $7.29 | $7.29 | $6.01 | 0 |
| 2016-08-03 | $7.29 | $7.29 | $7.29 | $7.29 | $6.01 | 14,869 |
| 2016-08-02 | $7.29 | $7.29 | $7.29 | $7.29 | $6.01 | 0 |
| 2016-08-01 | $7.29 | $7.29 | $7.29 | $7.29 | $6.01 | 7,056 |
| 2016-07-29 | $7.28 | $7.28 | $7.28 | $7.28 | $6.00 | 20 |
| 2016-07-28 | $7.28 | $7.28 | $7.28 | $7.28 | $6.00 | 21,000 |
| 2016-07-27 | $7.22 | $7.22 | $7.22 | $7.22 | $5.95 | 20 |
| 2016-07-26 | $7.22 | $7.22 | $7.22 | $7.22 | $5.95 | 18,162 |
| 2016-07-25 | $7.22 | $7.22 | $7.22 | $7.22 | $5.95 | 0 |
| 2016-07-22 | $7.22 | $7.22 | $7.22 | $7.22 | $5.95 | 0 |
| 2016-07-21 | $7.22 | $7.22 | $7.22 | $7.22 | $5.95 | 2,764 |
| 2016-07-20 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 685 |
| 2016-07-19 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 5,147 |
| 2016-07-18 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 0 |
| 2016-07-15 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 0 |
| 2016-07-14 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 41,065 |
| 2016-07-13 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 25 |
| 2016-07-12 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 0 |
| 2016-07-11 | $7.08 | $7.08 | $7.08 | $7.08 | $5.83 | 3,789 |
| 2016-07-08 | $7.14 | $7.14 | $7.14 | $7.14 | $5.88 | 1,745 |
| 2016-07-07 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2016-07-06 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2016-07-05 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 53,000 |
| 2016-07-01 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2016-06-30 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 0 |
| 2016-06-29 | $6.84 | $6.84 | $6.84 | $6.84 | $5.64 | 1,037 |
| 2016-06-28 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-24 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 1,794 |
| 2016-06-23 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-22 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-21 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-20 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-16 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-15 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2016-06-14 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 1,000 |
| 2016-06-13 | $6.48 | $6.48 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-06-10 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-06-09 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-06-08 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 666 |
| 2016-06-07 | $6.04 | $6.04 | $6.04 | $6.04 | $4.98 | 0 |
| 2016-06-06 | $6.04 | $6.04 | $6.04 | $6.04 | $4.98 | 166 |
| 2016-06-03 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-06-02 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-31 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-27 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-26 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-25 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-23 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 12,982 |
| 2016-05-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-18 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-17 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-16 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-13 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-12 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-11 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2016-05-10 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 1,000 |
| 2016-05-09 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-05-06 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-28 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-22 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.23 | 0 |
| 2016-04-20 | $5.95 | $6.35 | $5.95 | $6.35 | $5.23 | 713 |
| 2016-04-19 | $6.37 | $6.37 | $6.37 | $6.37 | $5.25 | 100 |
| 2016-04-18 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 1,081 |
| 2016-04-15 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 1,100 |
| 2016-04-14 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-13 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-12 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-11 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-08 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-07 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-06 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 38 |
| 2016-04-05 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 1,259 |
| 2016-04-04 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-04-01 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-03-31 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 0 |
| 2016-03-30 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 1,697 |
| 2016-03-29 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 0 |
| 2016-03-28 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 0 |
| 2016-03-24 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 56,000 |
| 2016-03-23 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 0 |
| 2016-03-22 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 0 |
| 2016-03-21 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 0 |
| 2016-03-18 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 1,000 |
| 2016-03-17 | $5.83 | $5.83 | $5.83 | $5.83 | $4.80 | 3,740 |
| 2016-03-16 | $5.64 | $5.64 | $5.64 | $5.64 | $4.65 | 0 |
| 2016-03-15 | $5.64 | $5.64 | $5.64 | $5.64 | $4.65 | 2,000 |
| 2016-03-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 0 |
| 2016-03-11 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 0 |
| 2016-03-10 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 159 |
| 2016-03-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 10,896 |
| 2016-03-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 19,864 |
| 2016-03-07 | $5.50 | $5.50 | $5.50 | $5.50 | $4.53 | 3,000 |
| 2016-03-04 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-03-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-03-02 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-03-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 2 |
| 2016-02-29 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-02-26 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 112 |
| 2016-02-25 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-02-24 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2016-02-23 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 2,958 |
| 2016-02-22 | $5.37 | $5.37 | $5.37 | $5.37 | $4.42 | 2,900 |
| 2016-02-19 | $5.73 | $5.73 | $5.73 | $5.73 | $4.72 | 11,373 |
| 2016-02-18 | $5.52 | $5.73 | $5.52 | $5.73 | $4.72 | 4,400 |
| 2016-02-17 | $5.33 | $5.39 | $5.31 | $5.39 | $4.44 | 18,900 |
| 2016-02-16 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 0 |
| 2016-02-12 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 0 |
| 2016-02-11 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 19,155 |
| 2016-02-10 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 0 |
| 2016-02-09 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 0 |
| 2016-02-08 | $5.48 | $5.48 | $5.48 | $5.48 | $4.52 | 362 |
| 2016-02-05 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 25,504 |
| 2016-02-04 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 11,792 |
| 2016-02-03 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 0 |
| 2016-02-02 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 18,017 |
| 2016-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 0 |
| 2016-01-29 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 0 |
| 2016-01-28 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 325 |
| 2016-01-27 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 0 |
| 2016-01-26 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 0 |
| 2016-01-25 | $5.55 | $5.55 | $5.55 | $5.55 | $4.57 | 1,907 |
| 2016-01-22 | $5.61 | $5.61 | $5.61 | $5.61 | $4.62 | 1,500 |
| 2016-01-21 | $5.68 | $5.68 | $5.68 | $5.68 | $4.68 | 3,204 |
| 2016-01-20 | $5.70 | $5.70 | $5.70 | $5.70 | $4.70 | 0 |
| 2016-01-19 | $5.70 | $5.70 | $5.70 | $5.70 | $4.70 | 10,807 |
| 2016-01-15 | $5.67 | $5.67 | $5.67 | $5.67 | $4.67 | 0 |
| 2016-01-14 | $5.67 | $5.67 | $5.67 | $5.67 | $4.67 | 0 |
| 2016-01-13 | $5.67 | $5.67 | $5.67 | $5.67 | $4.67 | 0 |
| 2016-01-12 | $5.69 | $5.69 | $5.67 | $5.67 | $4.67 | 11,435 |
| 2016-01-11 | $5.66 | $5.66 | $5.66 | $5.66 | $4.66 | 10,820 |
| 2016-01-08 | $5.66 | $5.66 | $5.66 | $5.66 | $4.66 | 31,415 |
| 2016-01-07 | $5.66 | $5.66 | $5.66 | $5.66 | $4.66 | 393 |
| 2016-01-06 | $5.64 | $5.64 | $5.64 | $5.64 | $4.65 | 2,602 |
| 2016-01-05 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 602 |
| 2016-01-04 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 0 |
| 2015-12-31 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 0 |
| 2015-12-30 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 0 |
| 2015-12-29 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 0 |
| 2015-12-28 | $5.88 | $5.88 | $5.88 | $5.88 | $4.84 | 2,895 |
| 2015-12-24 | $5.90 | $5.90 | $5.83 | $5.88 | $4.84 | 2,895 |
| 2015-12-23 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-22 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-21 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-18 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-17 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-16 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-15 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 0 |
| 2015-12-14 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 18,600 |
| 2015-12-11 | $5.84 | $5.84 | $5.84 | $5.84 | $4.81 | 777 |
| 2015-12-10 | $5.80 | $5.80 | $5.80 | $5.80 | $4.78 | 17,052 |
| 2015-12-09 | $5.80 | $5.80 | $5.80 | $5.80 | $4.78 | 4,543 |
| 2015-12-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 17,944 |
| 2015-12-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 5,100 |
| 2015-12-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 524 |
| 2015-12-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-12-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-12-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-11-30 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-11-27 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-11-25 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 0 |
| 2015-11-24 | $6.15 | $6.15 | $6.15 | $6.15 | $5.07 | 1,476 |
| 2015-11-23 | $6.23 | $6.23 | $6.23 | $6.23 | $5.13 | 0 |
| 2015-11-20 | $6.23 | $6.23 | $6.23 | $6.23 | $5.13 | 641 |
| 2015-11-19 | $6.28 | $6.28 | $6.28 | $6.28 | $5.17 | 1,180 |
| 2015-11-18 | $6.28 | $6.28 | $6.28 | $6.28 | $5.17 | 10 |
| 2015-10-26 | $6.28 | $6.28 | $6.28 | $6.28 | $5.17 | 2,000 |
| 2015-10-23 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-22 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-21 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-20 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-19 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-16 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-15 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-14 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-13 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 0 |
| 2015-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $4.61 | 1,882 |
| 2015-10-09 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 0 |
| 2015-10-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 0 |
| 2015-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 0 |
| 2015-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 1,450 |
| 2015-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $4.56 | 1,000 |
| 2015-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.44 | 1,300 |
| 2015-10-01 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 1,000 |
| 2015-09-30 | $5.31 | $5.31 | $5.31 | $5.31 | $4.38 | 1,001 |
| 2015-09-29 | $5.32 | $5.32 | $5.32 | $5.32 | $4.38 | 0 |
| 2015-09-28 | $5.32 | $5.32 | $5.32 | $5.32 | $4.38 | 1,000 |
| 2015-09-25 | $5.13 | $5.13 | $5.13 | $5.13 | $4.23 | 0 |
| 2015-09-24 | $5.13 | $5.13 | $5.13 | $5.13 | $4.23 | 2,778 |
| 2015-09-23 | $5.48 | $5.48 | $5.44 | $5.44 | $4.48 | 0 |
| 2015-09-22 | $5.48 | $5.48 | $5.44 | $5.44 | $4.48 | 0 |
| 2015-09-21 | $5.48 | $5.48 | $5.44 | $5.44 | $4.48 | 5,400 |
| 2015-09-18 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-17 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-16 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-15 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-14 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-11 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 0 |
| 2015-09-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.33 | 3,500 |
| 2015-09-09 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 1,500 |
| 2015-09-08 | $5.57 | $5.57 | $5.57 | $5.57 | $4.59 | 0 |
| 2015-09-04 | $5.57 | $5.57 | $5.57 | $5.57 | $4.59 | 0 |
| 2015-09-03 | $5.57 | $5.57 | $5.57 | $5.57 | $4.59 | 0 |
| 2015-09-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.59 | 3,200 |
Link Real Estate Investment Trust (LKREF) News Headlines
Recent Link Real Estate Investment Trust (LKREF) News
Similar Companies to Link Real Estate Investment Trust (LKREF) 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 | -- | -- | -- |