Choice Properties Real Estate Investment Trust (PPRQF) Exchange: PINK
Data as of Aug. 19, 2025
$10.78 ($0.02) 0.15%
Choice Properties Real Estate Investment Trust - Daily Information
Click for more stock information on Choice Properties Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.78 |
| Previous Close | $10.78 |
| High | $10.78 |
| Low | $10.78 |
| Adjusted Open | $10.78 |
| Previous Adjusted Close | $10.78 |
| Adjusted High | $10.78 |
| Adjusted Low | $10.78 |
About Choice Properties Real Estate Investment Trust (PPRQF)
Choice Properties Ut
Invest in Choice Properties Real Estate Investment Trust (PPRQF)
Historical Stock Data for Choice Properties Real Estate Investment Trust (PPRQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 101,843 |
| 2025-07-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,391 |
| 2025-07-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8,593 |
| 2025-07-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 95,065 |
| 2025-07-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 19,716 |
| 2025-07-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 526 |
| 2025-07-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 35,548 |
| 2025-07-09 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 33,614 |
| 2025-07-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 41,939 |
| 2025-07-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 76,401 |
| 2025-07-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6,522 |
| 2025-07-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 67,165 |
| 2025-07-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,000 |
| 2025-06-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 65,319 |
| 2025-06-27 | $10.75 | $10.79 | $10.75 | $10.75 | $10.70 | 72,574 |
| 2025-06-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 12,912 |
| 2025-06-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 118,206 |
| 2025-06-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 36,001 |
| 2025-06-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 88,604 |
| 2025-06-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.58 | 66,643 |
| 2025-06-18 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 30,258 |
| 2025-06-17 | $10.73 | $11.87 | $10.73 | $11.87 | $11.82 | 48,366 |
| 2025-06-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 23,140 |
| 2025-06-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.69 | 37,319 |
| 2025-06-12 | $10.73 | $10.89 | $10.73 | $10.89 | $10.84 | 37,094 |
| 2025-06-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 169,946 |
| 2025-06-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 14,503 |
| 2025-06-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 67,900 |
| 2025-06-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 48,725 |
| 2025-06-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 243,421 |
| 2025-06-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 109,979 |
| 2025-06-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.65 | 75,694 |
| 2025-06-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 81,106 |
| 2025-05-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 76,776 |
| 2025-05-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.78 | 56,385 |
| 2025-05-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.78 | 46,037 |
| 2025-05-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.78 | 70,277 |
| 2025-05-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.66 | 10,245 |
| 2025-05-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.68 | 46,528 |
| 2025-05-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.68 | 46,961 |
| 2025-05-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.68 | 36,500 |
| 2025-05-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 50 |
| 2025-05-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 31,244 |
| 2025-05-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 83,525 |
| 2025-05-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 30,858 |
| 2025-05-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 12,492 |
| 2025-05-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 58,963 |
| 2025-05-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.57 | 46,902 |
| 2025-05-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.57 | 55,694 |
| 2025-05-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.67 | 56,025 |
| 2025-05-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.51 | 33,757 |
| 2025-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.51 | 3,690 |
| 2025-05-02 | $10.64 | $10.64 | $10.60 | $10.60 | $10.51 | 24,847 |
| 2025-05-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.32 | 7,667 |
| 2025-04-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.32 | 9,895 |
| 2025-04-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 7,838 |
| 2025-04-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 16,748 |
| 2025-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 254,650 |
| 2025-04-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 114,054 |
| 2025-04-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 69,070 |
| 2025-04-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.42 | 50,860 |
| 2025-04-21 | $10.62 | $10.72 | $10.62 | $10.72 | $10.58 | 83,209 |
| 2025-04-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 18,067 |
| 2025-04-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 44,212 |
| 2025-04-15 | $10.40 | $10.42 | $10.40 | $10.42 | $10.29 | 85,052 |
| 2025-04-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.73 | 66,601 |
| 2025-04-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.73 | 33,124 |
| 2025-04-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.73 | 105,600 |
| 2025-04-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.67 | 47,634 |
| 2025-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.67 | 21,962 |
| 2025-04-07 | $9.64 | $9.80 | $9.64 | $9.80 | $9.67 | 345,225 |
| 2025-04-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.52 | 353,026 |
| 2025-04-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.52 | 12,087 |
| 2025-04-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.52 | 3,730 |
| 2025-04-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.52 | 91,270 |
| 2025-03-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.52 | 41,182 |
| 2025-03-28 | $9.70 | $9.70 | $9.64 | $9.64 | $9.47 | 32,014 |
| 2025-03-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.52 | 27,988 |
| 2025-03-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.52 | 47,789 |
| 2025-03-25 | $9.81 | $9.81 | $9.69 | $9.69 | $9.52 | 57,736 |
| 2025-03-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.57 | 32,983 |
| 2025-03-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 110,254 |
| 2025-03-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 32,305 |
| 2025-03-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 18,758 |
| 2025-03-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,607 |
| 2025-03-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 79,255 |
| 2025-03-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 16,013 |
| 2025-03-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 51,103 |
| 2025-03-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 237,027 |
| 2025-03-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 82,856 |
| 2025-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 48,481 |
| 2025-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 83,990 |
| 2025-03-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 24,576 |
| 2025-03-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 1,945 |
| 2025-03-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 8 |
| 2025-03-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 10 |
| 2025-02-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 51,257 |
| 2025-02-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.61 | 8,321 |
| 2025-02-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.61 | 350 |
| 2025-02-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.53 | 0 |
| 2025-02-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.53 | 265 |
| 2025-02-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.47 | 13,833 |
| 2025-02-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.47 | 0 |
| 2025-02-19 | $9.51 | $9.51 | $9.51 | $9.51 | $9.47 | 111 |
| 2025-02-18 | $9.64 | $9.66 | $9.62 | $9.66 | $9.62 | 710 |
| 2025-02-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.64 | 1,126 |
| 2025-02-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.21 | 0 |
| 2025-02-12 | $9.20 | $9.25 | $9.20 | $9.25 | $9.21 | 4,205 |
| 2025-02-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.43 | 11,400 |
| 2025-02-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.43 | 100 |
| 2025-02-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
| 2025-02-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 1,600 |
| 2025-02-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.96 | 35 |
| 2025-02-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.96 | 1,000 |
| 2025-02-03 | $8.81 | $8.85 | $8.81 | $8.85 | $8.81 | 206 |
| 2025-01-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.85 | 149 |
| 2025-01-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 6 |
| 2025-01-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2025-01-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2025-01-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2025-01-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 50 |
| 2025-01-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 24 |
| 2025-01-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 1 |
| 2025-01-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 226 |
| 2025-01-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 25 |
| 2025-01-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 4 |
| 2025-01-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 300 |
| 2025-01-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.88 | 50 |
| 2025-01-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.88 | 301 |
| 2025-01-10 | $9.13 | $9.13 | $9.12 | $9.13 | $9.04 | 8,695 |
| 2025-01-08 | $9.18 | $9.22 | $6.90 | $6.90 | $6.83 | 2,806 |
| 2025-01-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.27 | 0 |
| 2025-01-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.27 | 0 |
| 2025-01-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 2 |
| 2025-01-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1 |
| 2024-12-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 518 |
| 2024-12-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.32 | 2 |
| 2024-12-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.32 | 2 |
| 2024-12-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.32 | 5 |
| 2024-12-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.32 | 1,016 |
| 2024-12-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.26 | 0 |
| 2024-12-20 | $9.12 | $9.30 | $9.12 | $9.30 | $9.30 | 276 |
| 2024-12-19 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 100 |
| 2024-12-18 | $9.60 | $9.60 | $9.37 | $9.37 | $9.37 | 400 |
| 2024-12-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2024-12-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2024-12-13 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 8,627 |
| 2024-12-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 152 |
| 2024-12-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 200 |
| 2024-12-10 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 2,149 |
| 2024-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 405 |
| 2024-12-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 283 |
| 2024-12-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-12-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-12-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 85 |
| 2024-12-02 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 1,313 |
| 2024-11-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 55 |
| 2024-11-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.84 | 0 |
| 2024-11-26 | $9.91 | $9.91 | $9.89 | $9.89 | $9.84 | 6,318 |
| 2024-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.90 | 27,892 |
| 2024-11-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.90 | 3,144 |
| 2024-11-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-11-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-11-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 400 |
| 2024-11-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 24 |
| 2024-11-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-11-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 48 |
| 2024-11-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7 |
| 2024-11-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2024-11-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,190 |
| 2024-11-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,190 |
| 2024-11-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 182 |
| 2024-11-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 34 |
| 2024-11-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-11-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 13,480 |
| 2024-11-01 | $10.16 | $10.16 | $10.07 | $10.07 | $10.07 | 450 |
| 2024-10-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2024-10-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.39 | 0 |
| 2024-10-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.39 | 0 |
| 2024-10-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.39 | 200 |
| 2024-10-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.36 | 136 |
| 2024-10-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.33 | 500 |
| 2024-10-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 0 |
| 2024-10-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 0 |
| 2024-10-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 12 |
| 2024-10-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 0 |
| 2024-10-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 0 |
| 2024-10-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 5 |
| 2024-10-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.60 | 124 |
| 2024-10-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 0 |
| 2024-10-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 1 |
| 2024-10-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 0 |
| 2024-10-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 0 |
| 2024-10-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 0 |
| 2024-10-07 | $9.80 | $10.75 | $9.80 | $10.75 | $10.70 | 263 |
| 2024-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 51 |
| 2024-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-09-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2 |
| 2024-09-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2024-09-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 100 |
| 2024-09-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2024-09-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 64 |
| 2024-09-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 75 |
| 2024-09-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 4,206 |
| 2024-09-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2024-09-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,001 |
| 2024-09-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10 |
| 2024-09-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2024-09-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10 |
| 2024-09-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2,001 |
| 2024-09-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2 |
| 2024-09-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-09-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 65 |
| 2024-09-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 64 |
| 2024-09-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 100 |
| 2024-08-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 23,078 |
| 2024-08-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 750 |
| 2024-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2024-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 100 |
| 2024-08-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.66 | 7,122 |
| 2024-08-23 | $10.85 | $10.85 | $10.71 | $10.71 | $10.71 | 14,255 |
| 2024-08-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2024-08-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 6,363 |
| 2024-08-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 31,038 |
| 2024-08-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 22,995 |
| 2024-08-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 13,548 |
| 2024-08-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 28,812 |
| 2024-08-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,698 |
| 2024-08-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 40,927 |
| 2024-08-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10,429 |
| 2024-08-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 37,240 |
| 2024-08-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 45,709 |
| 2024-08-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 13,158 |
| 2024-08-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 14,260 |
| 2024-08-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 294 |
| 2024-08-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 20,237 |
| 2024-08-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 60,084 |
| 2024-07-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 191,376 |
| 2024-07-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2024-07-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2024-07-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 10,183 |
| 2024-07-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 1,498 |
| 2024-07-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 55,773 |
| 2024-07-23 | $10.34 | $10.41 | $10.34 | $10.41 | $10.41 | 70,367 |
| 2024-07-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2,075 |
| 2024-07-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,670 |
| 2024-07-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 30,335 |
| 2024-07-17 | $10.14 | $10.14 | $10.10 | $10.12 | $10.12 | 10,105 |
| 2024-07-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 26,902 |
| 2024-07-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 39,705 |
| 2024-07-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14,940 |
| 2024-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19,500 |
| 2024-07-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 9,549 |
| 2024-07-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 16,118 |
| 2024-07-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 38,208 |
| 2024-07-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 200 |
| 2024-07-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 140 |
| 2024-07-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 43,001 |
| 2024-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2024-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2024-06-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 18 |
| 2024-06-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 1 |
| 2024-06-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 0 |
| 2024-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 841 |
| 2024-06-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.11 | 0 |
| 2024-06-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.11 | 165 |
| 2024-06-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.31 | 0 |
| 2024-06-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.31 | 20 |
| 2024-06-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2024-06-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 815 |
| 2024-06-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 26 |
| 2024-06-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-06-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 451 |
| 2024-05-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1,026 |
| 2024-05-30 | $9.18 | $9.18 | $9.18 | $9.18 | $9.13 | 0 |
| 2024-05-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.13 | 227 |
| 2024-05-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 100 |
| 2024-05-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.50 | 3 |
| 2024-05-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 604 |
| 2024-05-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-05-21 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 604 |
| 2024-05-20 | $8.60 | $9.94 | $8.60 | $9.94 | $9.94 | 513 |
| 2024-05-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 56 |
| 2024-05-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 59 |
| 2024-05-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 200 |
| 2024-05-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 400 |
| 2024-05-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2024-05-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 5 |
| 2024-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 180 |
| 2024-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 84 |
| 2024-05-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
| 2024-05-06 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2024-05-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2024-05-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 200 |
| 2024-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 46,049 |
| 2024-04-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 41,906 |
| 2024-04-29 | $9.56 | $9.58 | $9.56 | $9.58 | $9.58 | 36,752 |
| 2024-04-26 | $9.56 | $9.56 | $9.56 | $9.56 | $9.51 | 12,633 |
| 2024-04-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.51 | 23,512 |
| 2024-04-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.51 | 59,799 |
| 2024-04-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.51 | 101,194 |
| 2024-04-22 | $9.47 | $9.62 | $9.36 | $9.62 | $9.57 | 2,964 |
| 2024-04-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 17,690 |
| 2024-04-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 14,115 |
| 2024-04-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 6,028 |
| 2024-04-16 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 37,388 |
| 2024-04-15 | $9.50 | $9.55 | $9.45 | $9.45 | $9.41 | 40,175 |
| 2024-04-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.61 | 1,000 |
| 2024-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 46,224 |
| 2024-04-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 300 |
| 2024-04-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 3,000 |
| 2024-04-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 30,600 |
| 2024-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 7,300 |
| 2024-04-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 25,900 |
| 2024-04-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 4,420 |
| 2024-04-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 9,402 |
| 2024-04-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 9,400 |
| 2024-03-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-03-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 32,700 |
| 2024-03-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 21,942 |
| 2024-03-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 11,319 |
| 2024-03-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 40,406 |
| 2024-03-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 100 |
| 2024-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 4 |
| 2024-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 40 |
| 2024-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-13 | $9.50 | $10.06 | $9.50 | $10.00 | $9.95 | 300 |
| 2024-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2024-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 300 |
| 2024-03-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 107 |
| 2024-03-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.92 | 200 |
| 2024-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 1 |
| 2024-02-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 0 |
| 2024-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 327 |
| 2024-02-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.83 | 482 |
| 2024-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 3 |
| 2024-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 1,614 |
| 2024-02-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 3,230 |
| 2024-02-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 148 |
| 2024-02-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 25 |
| 2024-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2024-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 24,277 |
| 2024-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 64,523 |
| 2024-02-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 92,690 |
| 2024-02-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 8,544 |
| 2024-02-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 2,753 |
| 2024-02-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 31,495 |
| 2024-01-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 11,801 |
| 2024-01-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.53 | 21,000 |
| 2024-01-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.48 | 1,600 |
| 2024-01-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.48 | 43,154 |
| 2024-01-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.48 | 28,558 |
| 2024-01-24 | $10.63 | $10.64 | $10.50 | $10.63 | $10.48 | 11,046 |
| 2024-01-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 14,754 |
| 2024-01-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 13,600 |
| 2024-01-19 | $10.47 | $10.47 | $10.33 | $10.33 | $10.19 | 9,423 |
| 2024-01-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.55 | 13,103 |
| 2024-01-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.55 | 61,800 |
| 2024-01-16 | $10.57 | $10.69 | $10.57 | $10.69 | $10.55 | 12,223 |
| 2024-01-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 6,900 |
| 2024-01-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 29,701 |
| 2024-01-10 | $10.59 | $10.59 | $10.47 | $10.58 | $10.43 | 23,365 |
| 2024-01-09 | $10.53 | $10.56 | $10.51 | $10.56 | $10.42 | 3,906 |
| 2024-01-08 | $10.57 | $10.62 | $10.57 | $10.62 | $10.48 | 21,341 |
| 2024-01-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 15,349 |
| 2024-01-04 | $10.45 | $10.50 | $10.45 | $10.50 | $10.36 | 45,103 |
| 2024-01-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.44 | 51,072 |
| 2024-01-02 | $10.46 | $10.58 | $10.46 | $10.58 | $10.44 | 36,917 |
| 2023-12-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.39 | 9,666 |
| 2023-12-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.52 | 17,149 |
| 2023-12-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 26,086 |
| 2023-12-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.22 | 15 |
| 2023-12-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.22 | 21,889 |
| 2023-12-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 5,850 |
| 2023-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 7,911 |
| 2023-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 25,802 |
| 2023-12-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 319 |
| 2023-12-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 91,706 |
| 2023-12-14 | $10.31 | $10.40 | $10.31 | $10.40 | $10.40 | 8,322 |
| 2023-12-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2023-12-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16,600 |
| 2023-12-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 46,154 |
| 2023-12-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,775 |
| 2023-12-07 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 19,559 |
| 2023-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 9,965 |
| 2023-12-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,564 |
| 2023-12-04 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 7,020 |
| 2023-12-01 | $9.75 | $9.96 | $9.75 | $9.96 | $9.96 | 21,143 |
| 2023-11-30 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 10,074 |
| 2023-11-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 3,402 |
| 2023-11-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 16,103 |
| 2023-11-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 7,734 |
| 2023-11-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 9,700 |
| 2023-11-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 4,872 |
| 2023-11-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 44,597 |
| 2023-11-20 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 46,236 |
| 2023-11-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 18,335 |
| 2023-11-16 | $9.50 | $9.50 | $9.44 | $9.44 | $9.39 | 16,028 |
| 2023-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 650,577 |
| 2023-11-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 3,541 |
| 2023-11-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 12,538 |
| 2023-11-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 11,137 |
| 2023-11-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 59,816 |
| 2023-11-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 84,948 |
| 2023-11-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 34,916 |
| 2023-11-06 | $9.72 | $9.72 | $9.69 | $9.69 | $9.64 | 28,604 |
| 2023-11-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,805 |
| 2023-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 31,482 |
| 2023-11-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 65,975 |
| 2023-10-31 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 36,311 |
| 2023-10-30 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 39,858 |
| 2023-10-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.93 | 7,642 |
| 2023-10-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.93 | 36,964 |
| 2023-10-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.93 | 10,031 |
| 2023-10-24 | $8.97 | $8.97 | $8.97 | $8.97 | $8.93 | 3,762 |
| 2023-10-23 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 8,589 |
| 2023-10-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 5,137 |
| 2023-10-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 2,751 |
| 2023-10-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 21,444 |
| 2023-10-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 26,463 |
| 2023-10-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 25,243 |
| 2023-10-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 14,999 |
| 2023-10-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 24,751 |
| 2023-10-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 464 |
| 2023-10-10 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 16,536 |
| 2023-10-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 0 |
| 2023-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 13,399 |
| 2023-10-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 14,534 |
| 2023-10-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 79,800 |
| 2023-10-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 9,447 |
| 2023-10-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 19,604 |
| 2023-09-29 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 25,500 |
| 2023-09-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 60,791 |
| 2023-09-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.28 | 52,676 |
| 2023-09-26 | $9.47 | $9.47 | $9.39 | $9.39 | $9.28 | 993 |
| 2023-09-25 | $9.72 | $9.72 | $9.69 | $9.69 | $9.58 | 5,000 |
| 2023-09-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 11,234 |
| 2023-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 1,838 |
| 2023-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 1,493 |
| 2023-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 6,673 |
| 2023-09-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-09-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21,012 |
| 2023-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 19,444 |
| 2023-09-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 51,400 |
| 2023-09-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20,203 |
| 2023-09-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,423 |
| 2023-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33,813 |
| 2023-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,938 |
| 2023-09-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,395 |
| 2023-09-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 701 |
| 2023-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 301 |
| 2023-08-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-08-29 | $9.66 | $9.66 | $9.66 | $9.66 | $9.60 | 0 |
| 2023-08-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.60 | 0 |
| 2023-08-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 222 |
| 2023-08-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-08-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-08-22 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 300 |
| 2023-08-21 | $9.80 | $9.80 | $9.62 | $9.62 | $9.62 | 1,908 |
| 2023-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2023-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 18 |
| 2023-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 178 |
| 2023-08-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 180 |
| 2023-08-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 9 |
| 2023-08-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 7 |
| 2023-08-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1 |
| 2023-08-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-08-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 109 |
| 2023-08-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-08-03 | $10.16 | $10.16 | $10.11 | $10.11 | $10.11 | 300 |
| 2023-08-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 251 |
| 2023-08-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1 |
| 2023-07-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-07-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 2 |
| 2023-07-27 | $10.65 | $10.67 | $10.57 | $10.57 | $10.52 | 2,900 |
| 2023-07-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.50 | 0 |
| 2023-07-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.50 | 6,733 |
| 2023-07-24 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 686 |
| 2023-07-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 12,170 |
| 2023-07-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4,284 |
| 2023-07-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2023-07-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 90,310 |
| 2023-07-11 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 402 |
| 2023-07-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 800 |
| 2023-07-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-07-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-07-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 451 |
| 2023-07-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2023-06-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 900 |
| 2023-06-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-06-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 69,635 |
| 2023-06-27 | $10.07 | $10.15 | $10.07 | $10.11 | $10.06 | 5,365 |
| 2023-06-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2023-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 1 |
| 2023-06-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 2,517 |
| 2023-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 555 |
| 2023-06-20 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 241 |
| 2023-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 1 |
| 2023-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2023-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2023-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 726 |
| 2023-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2023-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 3 |
| 2023-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 100 |
| 2023-06-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.01 | 100 |
| 2023-06-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.96 | 0 |
| 2023-06-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.96 | 400 |
| 2023-06-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 80 |
| 2023-06-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-05-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-05-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.07 | 1 |
| 2023-05-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.07 | 0 |
| 2023-05-24 | $10.16 | $10.16 | $10.12 | $10.12 | $10.07 | 400 |
| 2023-05-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.35 | 109 |
| 2023-05-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.24 | 0 |
| 2023-05-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.24 | 100 |
| 2023-05-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 1 |
| 2023-05-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 100 |
| 2023-05-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2023-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 83 |
| 2023-05-12 | $10.55 | $10.60 | $10.55 | $10.60 | $10.55 | 306 |
| 2023-05-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 3,939 |
| 2023-05-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2023-05-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2023-05-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2023-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 6 |
| 2023-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 105 |
| 2023-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2023-04-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,677 |
| 2023-04-27 | $10.71 | $10.82 | $10.71 | $10.82 | $10.82 | 1,475 |
| 2023-04-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 550 |
| 2023-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 325 |
| 2023-04-24 | $11.02 | $11.02 | $11.02 | $11.02 | $10.97 | 27 |
| 2023-04-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.97 | 50 |
| 2023-04-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.97 | 0 |
| 2023-04-19 | $11.02 | $11.02 | $11.02 | $11.02 | $10.97 | 0 |
| 2023-04-18 | $11.02 | $11.02 | $11.02 | $11.02 | $10.97 | 2,100 |
| 2023-04-17 | $11.03 | $11.03 | $11.03 | $11.03 | $10.98 | 350 |
| 2023-04-14 | $11.03 | $11.03 | $11.03 | $11.03 | $10.98 | 0 |
| 2023-04-13 | $11.03 | $11.03 | $11.03 | $11.03 | $10.98 | 350 |
| 2023-04-12 | $10.74 | $10.87 | $10.73 | $10.75 | $10.70 | 3,035 |
| 2023-04-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 0 |
| 2023-04-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 0 |
| 2023-04-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 173 |
| 2023-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.68 | 2 |
| 2023-04-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.68 | 0 |
| 2023-04-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.68 | 7 |
| 2023-03-31 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 200 |
| 2023-03-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-03-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.46 | 116 |
| 2023-03-28 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| 2023-03-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 1 |
| 2023-03-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| 2023-03-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| 2023-03-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.24 | 100 |
| 2023-03-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.58 | 0 |
| 2023-03-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 15 |
| 2023-03-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 111 |
| 2023-03-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 106 |
| 2023-03-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 501 |
| 2023-03-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-03-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 305 |
| 2023-03-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 40 |
| 2023-03-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-03-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 116 |
| 2023-03-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 107 |
| 2023-03-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 3,332 |
| 2023-02-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 336 |
| 2023-02-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 205 |
| 2023-02-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 1 |
| 2023-02-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 0 |
| 2023-02-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 0 |
| 2023-02-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 200 |
| 2023-02-17 | $11.06 | $11.06 | $11.06 | $11.06 | $11.02 | 15 |
| 2023-02-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.02 | 0 |
| 2023-02-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.02 | 31 |
| 2023-02-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.02 | 345 |
| 2023-02-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.87 | 0 |
| 2023-02-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.87 | 106 |
| 2023-02-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.87 | 776 |
| 2023-02-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.62 | 1,350 |
| 2023-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 0 |
| 2023-02-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 16 |
| 2023-02-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 0 |
| 2023-02-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 0 |
| 2023-02-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 300 |
| 2023-01-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.20 | 2,893 |
| 2023-01-30 | $11.34 | $11.34 | $11.25 | $11.25 | $11.20 | 3,311 |
| 2023-01-27 | $11.80 | $11.80 | $11.38 | $11.38 | $11.29 | 525 |
| 2023-01-26 | $11.77 | $11.77 | $11.77 | $11.77 | $11.67 | 0 |
| 2023-01-25 | $11.77 | $11.77 | $11.77 | $11.77 | $11.67 | 0 |
| 2023-01-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.67 | 0 |
| 2023-01-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.67 | 166 |
| 2023-01-20 | $11.42 | $11.42 | $11.38 | $11.38 | $11.29 | 844 |
| 2023-01-19 | $11.41 | $11.41 | $11.41 | $11.41 | $11.32 | 100 |
| 2023-01-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.43 | 0 |
| 2023-01-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.43 | 0 |
| 2023-01-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-01-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 960 |
| 2023-01-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 400 |
| 2023-01-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-01-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-01-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 307 |
| 2023-01-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,125 |
| 2023-01-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-01-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 37 |
| 2022-12-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-12-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 34 |
| 2022-12-28 | $10.77 | $10.77 | $10.76 | $10.76 | $10.71 | 4,222 |
| 2022-12-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.20 | 301 |
| 2022-12-23 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2022-12-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2022-12-21 | $10.86 | $10.87 | $10.83 | $10.83 | $10.79 | 2,725 |
| 2022-12-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.91 | 1 |
| 2022-12-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.91 | 0 |
| 2022-12-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.91 | 1,927 |
| 2022-12-15 | $10.97 | $10.97 | $10.96 | $10.96 | $10.91 | 460 |
| 2022-12-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 3,215 |
| 2022-12-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.68 | 0 |
| 2022-12-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.68 | 100 |
| 2022-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 62 |
| 2022-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2022-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2022-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2022-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 405 |
| 2022-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2022-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 3,000 |
| 2022-11-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.77 | 41,924 |
| 2022-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.77 | 1 |
| 2022-11-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.73 | 0 |
| 2022-11-25 | $10.84 | $10.84 | $10.82 | $10.82 | $10.73 | 400 |
| 2022-11-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.67 | 0 |
| 2022-11-22 | $10.77 | $10.84 | $10.76 | $10.76 | $10.67 | 4,904 |
| 2022-11-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2022-11-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2022-11-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 4,727 |
| 2022-11-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.53 | 3,022 |
| 2022-11-15 | $10.83 | $10.83 | $10.62 | $10.62 | $10.53 | 42,034 |
| 2022-11-14 | $10.71 | $10.81 | $10.60 | $10.66 | $10.57 | 114,351 |
| 2022-11-11 | $10.70 | $10.79 | $10.60 | $10.60 | $10.51 | 412,381 |
| 2022-11-10 | $10.45 | $10.57 | $10.44 | $10.57 | $10.48 | 2,825 |
| 2022-11-09 | $10.19 | $10.23 | $10.19 | $10.23 | $10.14 | 200 |
| 2022-11-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 0 |
| 2022-11-07 | $10.17 | $10.17 | $10.16 | $10.17 | $10.08 | 850 |
| 2022-11-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2022-11-03 | $9.51 | $9.51 | $9.50 | $9.50 | $9.42 | 201 |
| 2022-11-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.56 | 675 |
| 2022-11-01 | $9.63 | $9.64 | $9.63 | $9.64 | $9.56 | 1,199 |
| 2022-10-31 | $9.61 | $9.61 | $9.60 | $9.60 | $9.52 | 1,150 |
| 2022-10-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 0 |
| 2022-10-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 1 |
| 2022-10-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 0 |
| 2022-10-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 0 |
| 2022-10-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 100 |
| 2022-10-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.14 | 2 |
| 2022-10-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.14 | 0 |
| 2022-10-19 | $9.27 | $9.27 | $9.27 | $9.27 | $9.14 | 5,945 |
| 2022-10-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.14 | 0 |
| 2022-10-17 | $9.28 | $9.28 | $9.25 | $9.27 | $9.14 | 2,313 |
| 2022-10-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-10-13 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 1,150 |
| 2022-10-12 | $8.77 | $8.99 | $8.77 | $8.99 | $8.99 | 700 |
| 2022-10-11 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 50 |
| 2022-10-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-10-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 958 |
| 2022-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2 |
| 2022-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,400 |
| 2022-10-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 415 |
| 2022-09-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-09-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 50 |
| 2022-09-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-09-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.17 | 23,304 |
| 2022-09-26 | $9.40 | $9.40 | $9.21 | $9.21 | $9.17 | 1,701 |
| 2022-09-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 212 |
| 2022-09-22 | $9.87 | $9.91 | $9.85 | $9.91 | $9.86 | 2,871 |
| 2022-09-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.32 | 0 |
| 2022-09-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.32 | 1 |
| 2022-09-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.32 | 0 |
| 2022-09-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 600 |
| 2022-09-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2022-09-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-09-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-09-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-09-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-09-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 900 |
| 2022-09-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-09-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,300 |
| 2022-09-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2022-09-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-08-31 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 26,334 |
| 2022-08-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 700 |
| 2022-08-29 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2 |
| 2022-08-26 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2 |
| 2022-08-25 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 20 |
| 2022-08-24 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-23 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1 |
| 2022-08-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-19 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-18 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 170 |
| 2022-08-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 400 |
| 2022-08-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 300 |
| 2022-08-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 30 |
| 2022-08-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 40 |
| 2022-08-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 425 |
| 2022-08-10 | $10.80 | $11.16 | $10.78 | $11.16 | $11.16 | 1,129 |
| 2022-08-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 700 |
| 2022-08-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-08-05 | $10.62 | $10.70 | $10.62 | $10.70 | $10.70 | 514 |
| 2022-08-04 | $10.88 | $10.88 | $10.87 | $10.87 | $10.87 | 900 |
| 2022-08-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,285 |
| 2022-08-02 | $10.91 | $10.91 | $10.87 | $10.87 | $10.87 | 1,200 |
| 2022-08-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-07-29 | $11.17 | $11.19 | $11.17 | $11.19 | $11.19 | 675 |
| 2022-07-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 234 |
| 2022-07-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 426 |
| 2022-07-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.79 | 0 |
| 2022-07-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.79 | 342 |
| 2022-07-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
| 2022-07-21 | $10.88 | $10.95 | $10.88 | $10.95 | $10.90 | 3,950 |
| 2022-07-20 | $10.78 | $10.80 | $10.77 | $10.80 | $10.75 | 1,325 |
| 2022-07-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.78 | 0 |
| 2022-07-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.78 | 15 |
| 2022-07-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.78 | 0 |
| 2022-07-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.78 | 100 |
| 2022-07-13 | $10.48 | $10.63 | $10.47 | $10.59 | $10.54 | 8,702 |
| 2022-07-12 | $10.65 | $10.65 | $10.57 | $10.61 | $10.56 | 2,601 |
| 2022-07-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 80 |
| 2022-07-08 | $10.85 | $10.85 | $10.78 | $10.78 | $10.73 | 800 |
| 2022-07-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.56 | 0 |
| 2022-07-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.56 | 101 |
| 2022-07-05 | $10.74 | $10.74 | $10.64 | $10.67 | $10.62 | 652 |
| 2022-07-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.06 | 781 |
| 2022-06-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.77 | 0 |
| 2022-06-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.77 | 1,047 |
| 2022-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 1 |
| 2022-06-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2022-06-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 10 |
| 2022-06-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2022-06-22 | $10.45 | $10.55 | $10.44 | $10.55 | $10.46 | 1,551 |
| 2022-06-21 | $10.61 | $10.66 | $10.61 | $10.66 | $10.57 | 3,363 |
| 2022-06-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.10 | 14,635 |
| 2022-06-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.30 | 175 |
| 2022-06-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.64 | 1,126 |
| 2022-06-14 | $10.79 | $10.79 | $10.60 | $10.60 | $10.51 | 1,277 |
| 2022-06-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 253 |
| 2022-06-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 1 |
| 2022-06-09 | $11.56 | $11.56 | $11.47 | $11.47 | $11.37 | 200 |
| 2022-06-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 0 |
| 2022-06-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 0 |
| 2022-06-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 0 |
| 2022-06-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 0 |
| 2022-06-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 102 |
| 2022-06-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2022-05-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2022-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 4 |
| 2022-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 298 |
| 2022-05-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.42 | 8 |
| 2022-05-24 | $11.53 | $11.53 | $11.53 | $11.53 | $11.42 | 125 |
| 2022-05-23 | $10.38 | $10.40 | $10.38 | $10.40 | $10.31 | 8,100 |
| 2022-05-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.36 | 1,002 |
| 2022-05-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 43 |
| 2022-05-18 | $11.76 | $11.76 | $11.61 | $11.61 | $11.51 | 3,800 |
| 2022-05-17 | $11.66 | $11.74 | $11.62 | $11.69 | $11.59 | 112,043 |
| 2022-05-16 | $11.54 | $11.64 | $11.54 | $11.59 | $11.49 | 105,230 |
| 2022-05-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2022-05-12 | $11.16 | $11.17 | $11.07 | $11.10 | $11.00 | 1,150 |
| 2022-05-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.12 | 200 |
| 2022-05-10 | $11.09 | $11.09 | $10.95 | $10.95 | $10.85 | 900 |
| 2022-05-09 | $11.28 | $11.28 | $11.27 | $11.28 | $11.18 | 425 |
| 2022-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 875 |
| 2022-05-05 | $11.78 | $11.78 | $11.70 | $11.70 | $11.60 | 587 |
| 2022-05-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.46 | 0 |
| 2022-05-03 | $11.62 | $11.62 | $11.56 | $11.56 | $11.46 | 859 |
| 2022-05-02 | $11.50 | $11.50 | $11.39 | $11.41 | $11.31 | 3,600 |
| 2022-04-29 | $12.00 | $12.01 | $11.94 | $11.99 | $11.88 | 9,353 |
| 2022-04-28 | $11.89 | $12.14 | $11.89 | $12.13 | $12.02 | 1,726 |
| 2022-04-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.77 | 100 |
| 2022-04-26 | $12.01 | $12.01 | $11.93 | $11.98 | $11.83 | 3,576 |
| 2022-04-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.05 | 2 |
| 2022-04-22 | $12.22 | $12.22 | $12.20 | $12.20 | $12.05 | 375 |
| 2022-04-21 | $12.41 | $12.41 | $12.34 | $12.34 | $12.18 | 350 |
| 2022-04-20 | $12.63 | $12.63 | $12.63 | $12.63 | $12.47 | 104 |
| 2022-04-19 | $12.40 | $12.40 | $12.36 | $12.36 | $12.20 | 650 |
| 2022-04-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.24 | 4 |
| 2022-04-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.24 | 100 |
| 2022-04-13 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2022-04-12 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 825 |
| 2022-04-11 | $12.56 | $12.56 | $12.56 | $12.56 | $12.40 | 8 |
| 2022-04-08 | $12.56 | $12.56 | $12.56 | $12.56 | $12.40 | 350 |
| 2022-04-07 | $12.41 | $12.45 | $12.41 | $12.44 | $12.28 | 1,155 |
| 2022-04-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.18 | 100 |
| 2022-04-05 | $12.50 | $12.55 | $12.50 | $12.52 | $12.36 | 2,600 |
| 2022-04-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.28 | 0 |
| 2022-04-01 | $12.50 | $12.50 | $12.44 | $12.44 | $12.28 | 1,300 |
| 2022-03-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.24 | 40 |
| 2022-03-30 | $12.45 | $12.47 | $12.40 | $12.40 | $12.24 | 2,152 |
| 2022-03-29 | $12.49 | $12.51 | $12.49 | $12.51 | $12.30 | 310 |
| 2022-03-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.15 | 0 |
| 2022-03-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.15 | 25 |
| 2022-03-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.15 | 100 |
| 2022-03-23 | $12.46 | $12.48 | $12.46 | $12.47 | $12.26 | 1,082 |
| 2022-03-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.28 | 408 |
| 2022-03-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.35 | 306 |
| 2022-03-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.35 | 306 |
| 2022-03-17 | $12.54 | $12.57 | $12.54 | $12.57 | $12.36 | 450 |
| 2022-03-16 | $12.17 | $12.17 | $12.10 | $12.11 | $11.91 | 651 |
| 2022-03-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.80 | 136 |
| 2022-03-14 | $12.29 | $12.29 | $12.10 | $12.10 | $11.90 | 4,938 |
| 2022-03-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.11 | 108 |
| 2022-03-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.71 | 0 |
| 2022-03-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.71 | 100 |
| 2022-03-08 | $12.19 | $12.19 | $11.93 | $11.96 | $11.76 | 2,185 |
| 2022-03-07 | $11.98 | $11.98 | $11.96 | $11.96 | $11.76 | 312 |
| 2022-03-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.61 | 547 |
| 2022-03-03 | $11.68 | $11.77 | $11.68 | $11.77 | $11.57 | 305 |
| 2022-03-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.27 | 0 |
| 2022-03-01 | $11.44 | $11.46 | $11.44 | $11.46 | $11.27 | 400 |
| 2022-02-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.20 | 0 |
| 2022-02-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.20 | 1,850 |
| 2022-02-24 | $11.16 | $11.16 | $11.14 | $11.14 | $10.91 | 272 |
| 2022-02-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.04 | 7 |
| 2022-02-22 | $11.27 | $11.27 | $11.27 | $11.27 | $11.04 | 1,485 |
| 2022-02-18 | $11.24 | $11.29 | $11.24 | $11.29 | $11.06 | 200 |
| 2022-02-17 | $11.49 | $11.50 | $11.34 | $11.34 | $11.11 | 5,604 |
| 2022-02-16 | $11.55 | $11.56 | $11.55 | $11.56 | $11.32 | 2,502 |
| 2022-02-15 | $11.35 | $11.35 | $11.32 | $11.32 | $11.09 | 1,010 |
| 2022-02-14 | $11.21 | $11.24 | $11.19 | $11.22 | $10.99 | 1,900 |
| 2022-02-11 | $11.40 | $11.40 | $11.23 | $11.27 | $11.04 | 800 |
| 2022-02-10 | $11.30 | $11.47 | $11.26 | $11.26 | $11.03 | 5,046 |
| 2022-02-09 | $11.38 | $11.38 | $11.38 | $11.38 | $11.14 | 700 |
| 2022-02-08 | $11.28 | $11.28 | $11.28 | $11.28 | $11.05 | 100 |
| 2022-02-07 | $11.29 | $11.32 | $11.29 | $11.32 | $11.09 | 1,777 |
| 2022-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.36 | 20 |
| 2022-02-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.36 | 250 |
| 2022-02-02 | $11.65 | $11.65 | $11.57 | $11.57 | $11.33 | 510 |
| 2022-02-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.19 | 20 |
| 2022-01-31 | $11.43 | $11.43 | $11.43 | $11.43 | $11.19 | 100 |
| 2022-01-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.15 | 14,942 |
| 2022-01-27 | $11.47 | $11.47 | $11.39 | $11.39 | $11.11 | 2,027 |
| 2022-01-26 | $11.49 | $11.72 | $11.38 | $11.39 | $11.11 | 1,489 |
| 2022-01-25 | $11.22 | $11.26 | $11.22 | $11.26 | $10.98 | 746 |
| 2022-01-24 | $11.04 | $11.24 | $11.04 | $11.24 | $10.96 | 930 |
| 2022-01-21 | $11.40 | $11.40 | $11.33 | $11.33 | $11.05 | 875 |
| 2022-01-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.29 | 242 |
| 2022-01-19 | $11.66 | $11.69 | $11.66 | $11.69 | $11.40 | 1,000 |
| 2022-01-18 | $11.63 | $11.75 | $11.63 | $11.72 | $11.43 | 3,497 |
| 2022-01-14 | $11.87 | $11.87 | $11.87 | $11.87 | $11.57 | 51 |
| 2022-01-13 | $11.87 | $11.87 | $11.87 | $11.87 | $11.57 | 60 |
| 2022-01-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.57 | 450 |
| 2022-01-11 | $11.74 | $11.76 | $11.74 | $11.76 | $11.47 | 2,018 |
| 2022-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 813 |
| 2022-01-07 | $11.04 | $11.59 | $11.04 | $11.59 | $11.30 | 1,200 |
| 2022-01-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.29 | 850 |
| 2022-01-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.58 | 6 |
| 2022-01-04 | $11.95 | $11.95 | $11.84 | $11.87 | $11.58 | 3,442 |
| 2022-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 0 |
| 2021-12-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 6 |
| 2021-12-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 165 |
| 2021-12-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.39 | 25 |
| 2021-12-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.39 | 77 |
| 2021-12-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.39 | 100 |
| 2021-12-23 | $11.66 | $11.67 | $11.66 | $11.67 | $11.33 | 634 |
| 2021-12-22 | $11.48 | $11.48 | $11.48 | $11.48 | $11.15 | 550 |
| 2021-12-21 | $11.85 | $11.85 | $11.34 | $11.34 | $11.01 | 366 |
| 2021-12-20 | $11.39 | $11.39 | $11.39 | $11.39 | $11.06 | 0 |
| 2021-12-17 | $11.39 | $11.39 | $11.39 | $11.39 | $11.06 | 10 |
| 2021-12-16 | $11.39 | $11.39 | $11.39 | $11.39 | $11.06 | 76 |
| 2021-12-15 | $11.25 | $11.39 | $11.25 | $11.39 | $11.06 | 750 |
| 2021-12-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.94 | 0 |
| 2021-12-13 | $11.27 | $11.27 | $11.27 | $11.27 | $10.94 | 208 |
| 2021-12-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.03 | 251 |
| 2021-12-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 175 |
| 2021-12-08 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 350 |
| 2021-12-07 | $11.12 | $11.12 | $11.12 | $11.12 | $10.80 | 0 |
| 2021-12-06 | $11.12 | $11.12 | $11.12 | $11.12 | $10.80 | 2 |
| 2021-12-03 | $11.19 | $11.19 | $11.12 | $11.12 | $10.80 | 779 |
| 2021-12-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.05 | 0 |
| 2021-12-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.05 | 5 |
| 2021-11-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.05 | 18,378 |
| 2021-11-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.05 | 204 |
| 2021-11-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.35 | 6 |
| 2021-11-24 | $11.74 | $11.74 | $11.74 | $11.74 | $11.35 | 0 |
| 2021-11-23 | $11.74 | $11.74 | $11.74 | $11.74 | $11.35 | 4,281 |
| 2021-11-22 | $11.73 | $11.76 | $11.73 | $11.76 | $11.37 | 1,085 |
| 2021-11-19 | $11.89 | $11.89 | $11.79 | $11.82 | $11.43 | 1,625 |
| 2021-11-18 | $11.89 | $11.91 | $11.89 | $11.91 | $11.52 | 812 |
| 2021-11-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.54 | 241 |
| 2021-11-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.61 | 13,064 |
| 2021-11-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.65 | 0 |
| 2021-11-12 | $12.08 | $12.12 | $12.05 | $12.05 | $11.65 | 1,348 |
| 2021-11-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.71 | 20 |
| 2021-11-10 | $12.18 | $12.18 | $12.11 | $12.11 | $11.71 | 250 |
| 2021-11-09 | $12.35 | $12.35 | $12.34 | $12.34 | $11.93 | 200 |
| 2021-11-08 | $12.14 | $12.19 | $12.14 | $12.19 | $11.79 | 922 |
| 2021-11-05 | $12.20 | $12.20 | $12.16 | $12.16 | $11.76 | 1,511 |
| 2021-11-04 | $12.21 | $12.21 | $12.16 | $12.16 | $11.76 | 1,590 |
| 2021-11-03 | $12.13 | $12.17 | $12.13 | $12.17 | $11.77 | 1,776 |
| 2021-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.61 | 4 |
| 2021-11-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.61 | 4 |
| 2021-10-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.61 | 702 |
| 2021-10-28 | $12.08 | $12.08 | $12.08 | $12.08 | $11.69 | 0 |
| 2021-10-27 | $12.08 | $12.08 | $12.08 | $12.08 | $11.64 | 101 |
| 2021-10-26 | $12.13 | $12.13 | $12.13 | $12.13 | $11.68 | 2 |
| 2021-10-25 | $12.14 | $12.14 | $12.13 | $12.13 | $11.68 | 1,135 |
| 2021-10-22 | $12.26 | $12.26 | $12.26 | $12.26 | $11.81 | 2,206 |
| 2021-10-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 101 |
| 2021-10-20 | $12.22 | $12.22 | $12.22 | $12.22 | $11.77 | 440 |
| 2021-10-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.61 | 75 |
| 2021-10-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.61 | 200 |
| 2021-10-15 | $12.06 | $12.09 | $12.06 | $12.09 | $11.64 | 3,792 |
| 2021-10-14 | $11.09 | $11.09 | $11.09 | $11.09 | $10.68 | 0 |
| 2021-10-13 | $11.09 | $11.09 | $11.09 | $11.09 | $10.68 | 0 |
| 2021-10-12 | $11.09 | $11.09 | $11.09 | $11.09 | $10.68 | 0 |
| 2021-10-11 | $11.09 | $11.09 | $11.09 | $11.09 | $10.68 | 375 |
| 2021-10-08 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 0 |
| 2021-10-07 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 0 |
| 2021-10-06 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 3,452 |
| 2021-10-05 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 898 |
| 2021-10-04 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 0 |
| 2021-10-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.86 | 0 |
| 2021-09-30 | $11.30 | $11.31 | $11.25 | $11.27 | $10.86 | 11,243 |
| 2021-09-29 | $11.31 | $11.31 | $11.28 | $11.28 | $10.86 | 225 |
| 2021-09-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 106 |
| 2021-09-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.16 | 302 |
| 2021-09-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.23 | 167 |
| 2021-09-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 50 |
| 2021-09-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 7 |
| 2021-09-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 0 |
| 2021-09-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 2 |
| 2021-09-17 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 2,155 |
| 2021-09-16 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 0 |
| 2021-09-15 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 0 |
| 2021-09-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.29 | 350 |
| 2021-09-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.38 | 0 |
| 2021-09-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.38 | 300 |
| 2021-09-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 0 |
| 2021-09-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 0 |
| 2021-09-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 0 |
| 2021-09-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 0 |
| 2021-09-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 0 |
| 2021-09-01 | $11.88 | $11.95 | $11.88 | $11.95 | $11.46 | 5,075 |
| 2021-08-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.28 | 1,949 |
| 2021-08-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.28 | 0 |
| 2021-08-27 | $11.76 | $11.76 | $11.76 | $11.76 | $11.23 | 0 |
| 2021-08-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.23 | 0 |
| 2021-08-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.23 | 2,521 |
| 2021-08-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 5 |
| 2021-08-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 4 |
| 2021-08-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 0 |
| 2021-08-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 25 |
| 2021-08-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.37 | 312 |
| 2021-08-10 | $11.68 | $11.68 | $11.66 | $11.66 | $11.14 | 1,150 |
| 2021-08-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.15 | 0 |
| 2021-08-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.15 | 818 |
| 2021-08-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.98 | 0 |
| 2021-08-04 | $11.67 | $11.67 | $11.50 | $11.50 | $10.98 | 1,380 |
| 2021-08-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.22 | 100 |
| 2021-08-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.22 | 0 |
| 2021-07-30 | $11.70 | $11.75 | $11.70 | $11.75 | $11.22 | 600 |
| 2021-07-29 | $11.71 | $11.71 | $11.60 | $11.60 | $11.08 | 1,800 |
| 2021-07-28 | $11.55 | $11.55 | $11.55 | $11.55 | $10.99 | 100 |
| 2021-07-27 | $11.59 | $11.59 | $11.59 | $11.59 | $11.02 | 600 |
| 2021-07-26 | $11.55 | $11.55 | $11.55 | $11.55 | $10.99 | 8 |
| 2021-07-23 | $11.55 | $11.55 | $11.55 | $11.55 | $10.99 | 3,602 |
| 2021-07-22 | $11.64 | $11.65 | $11.64 | $11.65 | $11.08 | 1,000 |
| 2021-07-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.18 | 20,765 |
| 2021-07-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.94 | 1,240 |
| 2021-07-19 | $11.40 | $11.40 | $11.33 | $11.33 | $10.78 | 385 |
| 2021-07-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.15 | 15,906 |
| 2021-07-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.15 | 110 |
| 2021-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.03 | 0 |
| 2021-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.03 | 0 |
| 2021-07-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.03 | 0 |
| 2021-07-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.03 | 3,500 |
| 2021-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.03 | 2,200 |
| 2021-07-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 0 |
| 2021-07-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 0 |
| 2021-07-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 0 |
| 2021-07-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 0 |
| 2021-06-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 1,450 |
| 2021-06-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.13 | 19 |
| 2021-06-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.08 | 0 |
| 2021-06-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.08 | 450 |
| 2021-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 16 |
| 2021-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 12 |
| 2021-06-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 30 |
| 2021-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 0 |
| 2021-06-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 10,328 |
| 2021-06-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 0 |
| 2021-06-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.37 | 2,000 |
| 2021-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.46 | 1,001 |
| 2021-06-14 | $12.11 | $12.11 | $12.11 | $12.11 | $11.47 | 0 |
| 2021-06-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.47 | 0 |
| 2021-06-10 | $12.11 | $12.11 | $12.11 | $12.11 | $11.47 | 200 |
| 2021-06-09 | $12.08 | $12.08 | $12.08 | $12.08 | $11.44 | 400 |
| 2021-06-08 | $12.11 | $12.14 | $12.10 | $12.10 | $11.46 | 2,315 |
| 2021-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.36 | 140 |
| 2021-06-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.39 | 5 |
| 2021-06-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.39 | 0 |
| 2021-06-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.39 | 200 |
| 2021-06-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.26 | 50 |
| 2021-05-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.26 | 0 |
| 2021-05-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 453,699 |
| 2021-05-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 1 |
| 2021-05-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 1 |
| 2021-05-24 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 0 |
| 2021-05-21 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 50 |
| 2021-05-20 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 4 |
| 2021-05-19 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 0 |
| 2021-05-18 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 101 |
| 2021-05-17 | $11.89 | $12.00 | $11.87 | $11.90 | $11.22 | 1,425 |
| 2021-05-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.22 | 0 |
| 2021-05-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.22 | 0 |
| 2021-05-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.22 | 0 |
| 2021-05-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.22 | 0 |
| 2021-05-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.22 | 205 |
| 2021-05-07 | $11.42 | $11.42 | $11.42 | $11.42 | $10.77 | 27,481 |
| 2021-05-06 | $11.42 | $11.42 | $11.42 | $11.42 | $10.77 | 0 |
| 2021-05-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.77 | 0 |
| 2021-05-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.77 | 460 |
| 2021-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 0 |
| 2021-04-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 2 |
| 2021-04-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 175 |
| 2021-04-28 | $11.46 | $11.46 | $11.46 | $11.46 | $10.76 | 8,923 |
| 2021-04-27 | $11.46 | $11.46 | $11.46 | $11.46 | $10.76 | 9,775 |
| 2021-04-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.61 | 0 |
| 2021-04-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.61 | 625 |
| 2021-04-22 | $11.33 | $11.33 | $11.33 | $11.33 | $10.64 | 0 |
| 2021-04-21 | $11.33 | $11.33 | $11.33 | $11.33 | $10.64 | 0 |
| 2021-04-20 | $11.33 | $11.33 | $11.33 | $11.33 | $10.64 | 10,280 |
| 2021-04-19 | $11.33 | $11.33 | $11.33 | $11.33 | $10.64 | 1,675 |
| 2021-04-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.61 | 0 |
| 2021-04-15 | $11.30 | $11.30 | $11.30 | $11.30 | $10.61 | 0 |
| 2021-04-14 | $11.32 | $11.32 | $11.28 | $11.30 | $10.61 | 7,135 |
| 2021-04-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 0 |
| 2021-04-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 0 |
| 2021-04-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 3 |
| 2021-04-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 25 |
| 2021-04-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 0 |
| 2021-04-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.26 | 500 |
| 2021-04-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.16 | 0 |
| 2021-04-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.16 | 463 |
| 2021-03-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.11 | 0 |
| 2021-03-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.11 | 0 |
| 2021-03-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.07 | 0 |
| 2021-03-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.07 | 0 |
| 2021-03-25 | $10.78 | $10.78 | $10.77 | $10.77 | $10.07 | 652 |
| 2021-03-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.17 | 100 |
| 2021-03-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 0 |
| 2021-03-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 1 |
| 2021-03-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 0 |
| 2021-03-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 0 |
| 2021-03-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 0 |
| 2021-03-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.07 | 350 |
| 2021-03-15 | $10.67 | $10.67 | $10.67 | $10.67 | $9.97 | 87 |
| 2021-03-12 | $10.67 | $10.67 | $10.67 | $10.67 | $9.97 | 87 |
| 2021-03-11 | $10.67 | $10.67 | $10.67 | $10.67 | $9.97 | 9,649 |
| 2021-03-10 | $10.67 | $10.67 | $10.67 | $10.67 | $9.97 | 1 |
| 2021-03-09 | $10.67 | $10.67 | $10.67 | $10.67 | $9.97 | 502 |
| 2021-03-08 | $10.39 | $10.39 | $10.39 | $10.39 | $9.71 | 0 |
| 2021-03-05 | $10.39 | $10.39 | $10.39 | $10.39 | $9.71 | 0 |
| 2021-03-04 | $10.39 | $10.39 | $10.39 | $10.39 | $9.71 | 0 |
| 2021-03-03 | $10.31 | $10.40 | $10.31 | $10.39 | $9.71 | 3,500 |
| 2021-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.47 | 0 |
| 2021-03-01 | $10.17 | $10.20 | $10.13 | $10.13 | $9.47 | 1,250 |
| 2021-02-26 | $10.07 | $10.07 | $10.07 | $10.07 | $9.42 | 0 |
| 2021-02-25 | $10.07 | $10.07 | $10.07 | $10.07 | $9.42 | 4,125 |
| 2021-02-24 | $10.07 | $10.07 | $10.07 | $10.07 | $9.37 | 0 |
| 2021-02-23 | $10.07 | $10.07 | $10.07 | $10.07 | $9.37 | 0 |
| 2021-02-22 | $10.07 | $10.07 | $10.07 | $10.07 | $9.37 | 4,125 |
| 2021-02-19 | $10.09 | $10.09 | $10.09 | $10.09 | $9.38 | 1,064 |
| 2021-02-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 2,608 |
| 2021-02-17 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 2,608 |
| 2021-02-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 502 |
| 2021-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 1,475 |
| 2021-02-11 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 0 |
| 2021-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 2,113 |
| 2021-02-09 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 2,113 |
| 2021-02-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 250 |
| 2021-02-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.42 | 219 |
| 2021-02-04 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 1 |
| 2021-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $9.45 | 250 |
| 2021-02-02 | $10.09 | $10.09 | $10.09 | $10.09 | $9.39 | 200 |
| 2021-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $9.39 | 502 |
| 2021-01-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.41 | 400 |
| 2021-01-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.42 | 919 |
| 2021-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.23 | 925 |
| 2021-01-26 | $10.03 | $10.03 | $10.03 | $10.03 | $9.33 | 40 |
| 2021-01-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.33 | 1,000 |
| 2021-01-22 | $10.07 | $10.07 | $10.07 | $10.07 | $9.37 | 1,806 |
| 2021-01-21 | $10.23 | $10.23 | $10.23 | $10.23 | $9.51 | 0 |
| 2021-01-20 | $10.17 | $10.23 | $10.17 | $10.23 | $9.51 | 5,100 |
| 2021-01-19 | $10.12 | $10.12 | $10.12 | $10.12 | $9.41 | 500 |
| 2021-01-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.29 | 421 |
| 2021-01-14 | $10.07 | $10.07 | $10.07 | $10.07 | $9.37 | 605 |
| 2021-01-13 | $10.08 | $10.08 | $10.08 | $10.08 | $9.38 | 575 |
| 2021-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2021-01-11 | $10.18 | $10.18 | $10.11 | $10.11 | $9.40 | 1,825 |
| 2021-01-08 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 700 |
| 2021-01-07 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 0 |
| 2021-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 0 |
| 2021-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.36 | 1,275 |
| 2021-01-04 | $10.08 | $10.08 | $10.08 | $10.08 | $9.38 | 1,875 |
| 2020-12-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 0 |
| 2020-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 665 |
| 2020-12-29 | $10.27 | $10.27 | $10.20 | $10.20 | $9.44 | 2,075 |
| 2020-12-28 | $10.13 | $10.13 | $10.13 | $10.13 | $9.38 | 0 |
| 2020-12-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.38 | 0 |
| 2020-12-23 | $10.08 | $10.14 | $10.08 | $10.13 | $9.38 | 1,493 |
| 2020-12-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.37 | 200 |
| 2020-12-21 | $10.21 | $10.21 | $10.21 | $10.21 | $9.45 | 1,490 |
| 2020-12-18 | $10.57 | $10.57 | $10.43 | $10.43 | $9.66 | 1,787 |
| 2020-12-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.91 | 0 |
| 2020-12-16 | $10.70 | $10.70 | $10.70 | $10.70 | $9.91 | 10 |
| 2020-12-15 | $10.70 | $10.70 | $10.70 | $10.70 | $9.91 | 455 |
| 2020-12-14 | $10.64 | $10.64 | $10.64 | $10.64 | $9.85 | 530 |
| 2020-12-11 | $10.52 | $10.52 | $10.52 | $10.52 | $9.74 | 0 |
| 2020-12-10 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 95 |
| 2020-12-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
| 2020-12-08 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 95 |
| 2020-12-07 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
| 2020-12-04 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 1,175 |
| 2020-12-03 | $10.37 | $10.38 | $10.35 | $10.35 | $9.58 | 979 |
| 2020-12-02 | $10.28 | $10.28 | $10.28 | $10.28 | $9.52 | 575 |
| 2020-12-01 | $10.24 | $10.26 | $10.24 | $10.26 | $9.50 | 3,600 |
| 2020-11-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.44 | 425 |
| 2020-11-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.44 | 59 |
| 2020-11-25 | $10.20 | $10.20 | $10.20 | $10.20 | $9.40 | 0 |
| 2020-11-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.40 | 27 |
| 2020-11-23 | $10.27 | $10.27 | $10.20 | $10.20 | $9.40 | 2,637 |
| 2020-11-20 | $10.45 | $10.45 | $10.45 | $10.45 | $9.63 | 0 |
| 2020-11-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.63 | 2 |
| 2020-11-18 | $10.45 | $10.45 | $10.45 | $10.45 | $9.63 | 351 |
| 2020-11-17 | $10.39 | $10.39 | $10.38 | $10.38 | $9.57 | 1,201 |
| 2020-11-16 | $10.35 | $10.35 | $10.31 | $10.31 | $9.50 | 902 |
| 2020-11-13 | $10.26 | $10.26 | $10.26 | $10.26 | $9.46 | 500 |
| 2020-11-12 | $10.40 | $10.40 | $10.40 | $10.40 | $9.59 | 0 |
| 2020-11-11 | $10.40 | $10.40 | $10.40 | $10.40 | $9.59 | 1 |
| 2020-11-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.59 | 1,753 |
| 2020-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $9.23 | 124 |
| 2020-11-06 | $9.72 | $9.72 | $9.72 | $9.72 | $8.96 | 100 |
| 2020-11-05 | $9.56 | $9.56 | $9.56 | $9.56 | $8.81 | 625 |
| 2020-11-04 | $9.54 | $9.54 | $9.46 | $9.46 | $8.72 | 204,312 |
| 2020-11-03 | $9.29 | $9.39 | $9.29 | $9.39 | $8.65 | 963 |
| 2020-11-02 | $9.07 | $9.07 | $9.07 | $9.07 | $8.36 | 5 |
| 2020-10-30 | $9.07 | $9.07 | $9.07 | $9.07 | $8.36 | 112 |
| 2020-10-29 | $9.13 | $9.13 | $9.13 | $9.13 | $8.41 | 400 |
| 2020-10-28 | $9.09 | $9.09 | $9.09 | $9.09 | $8.34 | 201 |
| 2020-10-27 | $9.34 | $9.34 | $9.34 | $9.34 | $8.57 | 340 |
| 2020-10-26 | $9.39 | $9.39 | $9.39 | $9.39 | $8.61 | 650 |
| 2020-10-23 | $9.57 | $9.57 | $9.57 | $9.57 | $8.78 | 775 |
| 2020-10-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.77 | 6,050 |
| 2020-10-21 | $9.56 | $9.56 | $9.53 | $9.55 | $8.76 | 7,677 |
| 2020-10-20 | $9.59 | $9.59 | $9.59 | $9.59 | $8.79 | 575 |
| 2020-10-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.75 | 55 |
| 2020-10-16 | $9.59 | $9.59 | $9.55 | $9.55 | $8.75 | 300 |
| 2020-10-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.79 | 0 |
| 2020-10-14 | $9.63 | $9.63 | $9.59 | $9.59 | $8.79 | 2,050 |
| 2020-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.94 | 0 |
| 2020-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.94 | 0 |
| 2020-10-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.94 | 593 |
| 2020-10-08 | $9.58 | $9.58 | $9.58 | $9.58 | $8.78 | 150 |
| 2020-10-07 | $9.67 | $9.67 | $9.67 | $9.67 | $8.87 | 0 |
| 2020-10-06 | $9.66 | $9.67 | $9.66 | $9.67 | $8.87 | 2,321 |
| 2020-10-05 | $9.66 | $9.66 | $9.66 | $9.66 | $8.86 | 278 |
| 2020-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 0 |
| 2020-10-01 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 3 |
| 2020-09-30 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 0 |
| 2020-09-29 | $9.32 | $9.40 | $9.32 | $9.40 | $8.62 | 1,808 |
| 2020-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $8.37 | 6 |
| 2020-09-25 | $9.17 | $9.17 | $9.17 | $9.17 | $8.37 | 113 |
| 2020-09-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.44 | 1,603 |
| 2020-09-23 | $9.41 | $9.43 | $9.40 | $9.40 | $8.58 | 1,726 |
| 2020-09-22 | $9.51 | $9.51 | $9.51 | $9.51 | $8.68 | 80 |
| 2020-09-21 | $9.51 | $9.51 | $9.51 | $9.51 | $8.68 | 512 |
| 2020-09-18 | $9.58 | $9.58 | $9.58 | $9.58 | $8.74 | 500 |
| 2020-09-17 | $9.83 | $9.83 | $9.83 | $9.83 | $8.97 | 0 |
| 2020-09-16 | $9.83 | $9.83 | $9.83 | $9.83 | $8.97 | 350 |
| 2020-09-15 | $9.80 | $9.82 | $9.80 | $9.82 | $8.96 | 9,195 |
| 2020-09-14 | $9.57 | $9.57 | $9.57 | $9.57 | $8.73 | 7 |
| 2020-09-11 | $9.57 | $9.57 | $9.57 | $9.57 | $8.73 | 0 |
| 2020-09-10 | $9.57 | $9.57 | $9.57 | $9.57 | $8.73 | 0 |
| 2020-09-09 | $9.56 | $9.57 | $9.55 | $9.57 | $8.73 | 1,892 |
| 2020-09-08 | $9.45 | $9.52 | $9.45 | $9.50 | $8.67 | 9,591 |
| 2020-09-04 | $9.56 | $9.56 | $9.56 | $9.56 | $8.72 | 0 |
| 2020-09-03 | $9.56 | $9.56 | $9.56 | $9.56 | $8.72 | 20 |
| 2020-09-02 | $9.58 | $9.58 | $9.56 | $9.56 | $8.72 | 3,325 |
| 2020-09-01 | $9.62 | $9.62 | $9.58 | $9.58 | $8.74 | 1,300 |
| 2020-08-31 | $9.78 | $9.78 | $9.78 | $9.78 | $8.92 | 1,135 |
| 2020-08-28 | $9.80 | $9.80 | $9.80 | $9.80 | $8.94 | 240 |
| 2020-08-27 | $9.80 | $9.85 | $9.79 | $9.85 | $8.95 | 3,600 |
| 2020-08-26 | $9.69 | $9.71 | $9.68 | $9.71 | $8.81 | 33,212 |
| 2020-08-25 | $9.74 | $9.76 | $9.73 | $9.73 | $8.84 | 1,788 |
| 2020-08-24 | $9.70 | $9.70 | $9.69 | $9.69 | $8.80 | 4,972 |
| 2020-08-21 | $9.76 | $9.76 | $9.76 | $9.76 | $8.86 | 0 |
| 2020-08-20 | $9.76 | $9.76 | $9.76 | $9.76 | $8.86 | 4,025 |
| 2020-08-19 | $9.80 | $9.80 | $9.71 | $9.71 | $8.81 | 8,000 |
| 2020-08-18 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 99 |
| 2020-08-17 | $9.66 | $9.66 | $9.66 | $9.66 | $8.77 | 55 |
| 2020-08-14 | $9.73 | $9.73 | $9.65 | $9.66 | $8.77 | 875 |
| 2020-08-13 | $9.69 | $9.69 | $9.69 | $9.69 | $8.80 | 0 |
| 2020-08-12 | $9.69 | $9.69 | $9.69 | $9.69 | $8.80 | 0 |
| 2020-08-11 | $9.69 | $9.69 | $9.69 | $9.69 | $8.80 | 2,850 |
| 2020-08-10 | $9.54 | $9.54 | $9.54 | $9.54 | $8.67 | 250 |
| 2020-08-07 | $9.49 | $9.53 | $9.49 | $9.52 | $8.64 | 14,200 |
| 2020-08-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.73 | 175 |
| 2020-08-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.61 | 0 |
| 2020-08-04 | $9.48 | $9.48 | $9.48 | $9.48 | $8.61 | 360 |
| 2020-08-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.58 | 0 |
| 2020-07-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.58 | 0 |
| 2020-07-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.58 | 0 |
| 2020-07-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 18,517 |
| 2020-07-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 2,925 |
| 2020-07-27 | $9.37 | $9.37 | $9.37 | $9.37 | $8.47 | 255 |
| 2020-07-24 | $9.37 | $9.37 | $9.37 | $9.37 | $8.47 | 0 |
| 2020-07-23 | $9.38 | $9.38 | $9.37 | $9.37 | $8.47 | 1,100 |
| 2020-07-22 | $9.17 | $9.17 | $9.17 | $9.17 | $8.29 | 0 |
| 2020-07-21 | $9.17 | $9.17 | $9.17 | $9.17 | $8.29 | 875 |
| 2020-07-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-07-17 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-07-16 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-07-15 | $9.80 | $9.80 | $9.75 | $9.75 | $8.81 | 850 |
| 2020-07-14 | $9.48 | $9.53 | $9.48 | $9.53 | $8.61 | 12,071 |
| 2020-07-13 | $9.48 | $9.51 | $9.48 | $9.51 | $8.59 | 800 |
| 2020-07-10 | $9.44 | $9.44 | $9.44 | $9.44 | $8.53 | 0 |
| 2020-07-09 | $9.44 | $9.44 | $9.44 | $9.44 | $8.53 | 0 |
| 2020-07-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.53 | 469 |
| 2020-07-07 | $9.59 | $9.62 | $9.49 | $9.57 | $8.65 | 8,900 |
| 2020-07-06 | $9.62 | $9.69 | $9.62 | $9.69 | $8.76 | 1,800 |
| 2020-07-02 | $9.59 | $9.70 | $9.50 | $9.70 | $8.77 | 6,025 |
| 2020-07-01 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 0 |
| 2020-06-30 | $9.35 | $9.36 | $9.35 | $9.35 | $8.45 | 4,766 |
| 2020-06-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.31 | 4,000 |
| 2020-06-26 | $9.28 | $9.28 | $9.26 | $9.26 | $8.33 | 3,050 |
| 2020-06-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.38 | 10,784 |
| 2020-06-24 | $9.31 | $9.31 | $9.31 | $9.31 | $8.37 | 700 |
| 2020-06-23 | $9.49 | $9.49 | $9.49 | $9.49 | $8.53 | 0 |
| 2020-06-22 | $9.49 | $9.49 | $9.49 | $9.49 | $8.53 | 205 |
| 2020-06-19 | $9.49 | $9.49 | $9.49 | $9.49 | $8.53 | 1 |
| 2020-06-18 | $9.54 | $9.54 | $9.49 | $9.49 | $8.53 | 1,110 |
| 2020-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $8.77 | 0 |
| 2020-06-16 | $9.79 | $9.79 | $9.75 | $9.75 | $8.77 | 1,850 |
| 2020-06-15 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 60 |
| 2020-06-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 0 |
| 2020-06-11 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 0 |
| 2020-06-10 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 0 |
| 2020-06-09 | $10.27 | $10.27 | $10.27 | $10.27 | $9.24 | 0 |
| 2020-06-08 | $10.13 | $10.27 | $10.13 | $10.27 | $9.24 | 775 |
| 2020-06-05 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 0 |
| 2020-06-04 | $9.99 | $9.99 | $9.99 | $9.99 | $8.98 | 326 |
| 2020-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 525 |
| 2020-06-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 525 |
| 2020-06-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.55 | 161 |
| 2020-05-29 | $9.28 | $9.28 | $9.28 | $9.28 | $8.34 | 50 |
| 2020-05-28 | $9.28 | $9.28 | $9.28 | $9.28 | $8.34 | 2 |
| 2020-05-27 | $9.20 | $9.30 | $9.20 | $9.28 | $8.30 | 4,350 |
| 2020-05-26 | $8.72 | $8.72 | $8.72 | $8.72 | $7.80 | 1 |
| 2020-05-22 | $8.72 | $8.72 | $8.72 | $8.72 | $7.80 | 1,315 |
| 2020-05-21 | $8.78 | $8.80 | $8.78 | $8.80 | $7.87 | 8,461 |
| 2020-05-20 | $8.61 | $8.71 | $8.61 | $8.71 | $7.80 | 1,188 |
| 2020-05-19 | $8.84 | $8.84 | $8.77 | $8.77 | $7.85 | 669 |
| 2020-05-18 | $8.47 | $8.47 | $8.47 | $8.47 | $7.58 | 0 |
| 2020-05-15 | $8.47 | $8.47 | $8.47 | $8.47 | $7.58 | 666 |
| 2020-05-14 | $8.48 | $8.48 | $8.48 | $8.48 | $7.59 | 699 |
| 2020-05-13 | $8.54 | $8.56 | $8.45 | $8.48 | $7.59 | 126,550 |
| 2020-05-12 | $8.71 | $8.71 | $8.54 | $8.54 | $7.64 | 5,085 |
| 2020-05-11 | $8.92 | $8.92 | $8.92 | $8.92 | $7.98 | 10 |
| 2020-05-08 | $8.90 | $8.92 | $8.90 | $8.92 | $7.98 | 331 |
| 2020-05-07 | $8.70 | $8.75 | $8.70 | $8.73 | $7.81 | 310,944 |
| 2020-05-06 | $8.60 | $8.60 | $8.52 | $8.52 | $7.63 | 1,017 |
| 2020-05-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 2,503 |
| 2020-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.70 | 2 |
| 2020-05-01 | $8.73 | $8.73 | $8.60 | $8.60 | $7.70 | 586 |
| 2020-04-30 | $9.17 | $9.17 | $9.17 | $9.17 | $8.20 | 200 |
| 2020-04-29 | $8.69 | $8.69 | $8.69 | $8.69 | $7.78 | 0 |
| 2020-04-28 | $8.69 | $8.69 | $8.69 | $8.69 | $7.74 | 16 |
| 2020-04-27 | $8.69 | $8.69 | $8.69 | $8.69 | $7.74 | 11 |
| 2020-04-24 | $8.69 | $8.69 | $8.69 | $8.69 | $7.74 | 376 |
| 2020-04-23 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 951 |
| 2020-04-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 125 |
| 2020-04-21 | $8.99 | $9.00 | $8.99 | $9.00 | $8.01 | 16,346 |
| 2020-04-20 | $9.26 | $9.26 | $9.26 | $9.26 | $8.25 | 1 |
| 2020-04-17 | $9.26 | $9.26 | $9.26 | $9.26 | $8.25 | 0 |
| 2020-04-16 | $9.26 | $9.26 | $9.26 | $9.26 | $8.25 | 250 |
| 2020-04-15 | $9.70 | $9.70 | $9.70 | $9.70 | $8.64 | 11 |
| 2020-04-14 | $9.70 | $9.70 | $9.70 | $9.70 | $8.64 | 1,425 |
| 2020-04-13 | $9.80 | $9.80 | $9.71 | $9.71 | $8.65 | 24,406 |
| 2020-04-09 | $9.84 | $9.84 | $9.83 | $9.83 | $8.75 | 1,520 |
| 2020-04-08 | $9.69 | $9.69 | $9.62 | $9.65 | $8.59 | 3,113 |
| 2020-04-07 | $9.81 | $9.88 | $9.80 | $9.88 | $8.80 | 2,005 |
| 2020-04-06 | $9.11 | $9.46 | $9.11 | $9.46 | $8.43 | 4,629 |
| 2020-04-03 | $8.90 | $8.97 | $8.90 | $8.97 | $7.98 | 2,377 |
| 2020-04-02 | $9.17 | $9.17 | $8.91 | $8.91 | $7.93 | 1,590 |
| 2020-04-01 | $8.77 | $8.77 | $8.77 | $8.77 | $7.81 | 351 |
| 2020-03-31 | $9.13 | $9.13 | $9.09 | $9.09 | $8.10 | 3,675 |
| 2020-03-30 | $8.68 | $8.68 | $8.68 | $8.68 | $7.73 | 278 |
| 2020-03-27 | $8.87 | $8.87 | $8.87 | $8.87 | $7.86 | 32 |
| 2020-03-26 | $8.82 | $8.87 | $8.82 | $8.87 | $7.86 | 1,277 |
| 2020-03-25 | $7.86 | $7.99 | $7.86 | $7.99 | $7.08 | 2,900 |
| 2020-03-24 | $7.75 | $7.75 | $7.59 | $7.59 | $6.73 | 5,800 |
| 2020-03-23 | $7.72 | $7.72 | $7.70 | $7.70 | $6.82 | 1,352 |
| 2020-03-20 | $8.94 | $8.94 | $8.29 | $8.29 | $7.35 | 2,252 |
| 2020-03-19 | $8.52 | $8.67 | $8.47 | $8.67 | $7.68 | 29,155 |
| 2020-03-18 | $8.51 | $8.51 | $8.13 | $8.13 | $7.20 | 1,886 |
| 2020-03-17 | $8.70 | $9.19 | $8.70 | $9.19 | $8.15 | 1,092 |
| 2020-03-16 | $8.10 | $8.58 | $8.10 | $8.42 | $7.46 | 4,752 |
| 2020-03-13 | $9.00 | $9.04 | $8.99 | $9.04 | $8.01 | 2,312 |
| 2020-03-12 | $8.44 | $8.95 | $8.44 | $8.95 | $7.93 | 3,401 |
| 2020-03-11 | $9.30 | $9.34 | $9.30 | $9.34 | $8.28 | 15,745 |
| 2020-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $8.77 | 3 |
| 2020-03-09 | $10.07 | $10.07 | $9.86 | $9.90 | $8.77 | 4,581 |
| 2020-03-06 | $10.56 | $10.56 | $10.56 | $10.56 | $9.35 | 615 |
| 2020-03-05 | $10.72 | $10.72 | $10.72 | $10.72 | $9.50 | 475 |
| 2020-03-04 | $10.63 | $10.63 | $10.63 | $10.63 | $9.42 | 744 |
| 2020-03-03 | $10.43 | $10.43 | $10.43 | $10.43 | $9.24 | 0 |
| 2020-03-02 | $10.26 | $10.45 | $10.26 | $10.43 | $9.24 | 2,100 |
| 2020-02-28 | $10.25 | $10.25 | $10.11 | $10.11 | $8.96 | 594 |
| 2020-02-27 | $10.70 | $10.70 | $10.66 | $10.66 | $9.45 | 5,516 |
| 2020-02-26 | $11.07 | $11.07 | $11.07 | $11.07 | $9.77 | 1,050 |
| 2020-02-25 | $11.20 | $11.22 | $11.11 | $11.11 | $9.80 | 6,341 |
| 2020-02-24 | $11.24 | $11.24 | $11.24 | $11.24 | $9.92 | 603 |
| 2020-02-21 | $11.26 | $11.36 | $11.26 | $11.34 | $10.00 | 5,500 |
| 2020-02-20 | $11.41 | $11.41 | $11.41 | $11.41 | $10.07 | 3 |
| 2020-02-19 | $11.41 | $11.41 | $11.41 | $11.41 | $10.07 | 2 |
| 2020-02-18 | $11.41 | $11.41 | $11.41 | $11.41 | $10.07 | 225 |
| 2020-02-14 | $11.12 | $11.12 | $11.12 | $11.12 | $9.81 | 10 |
| 2020-02-13 | $11.12 | $11.12 | $11.12 | $11.12 | $9.81 | 1,128 |
| 2020-02-12 | $11.10 | $11.10 | $11.06 | $11.06 | $9.76 | 625 |
| 2020-02-11 | $11.15 | $11.15 | $11.14 | $11.15 | $9.83 | 1,000 |
| 2020-02-10 | $11.08 | $11.08 | $11.08 | $11.08 | $9.77 | 681 |
| 2020-02-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.71 | 5 |
| 2020-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.71 | 0 |
| 2020-02-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.71 | 375 |
| 2020-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $9.80 | 0 |
| 2020-02-03 | $11.11 | $11.11 | $11.11 | $11.11 | $9.80 | 30 |
| 2020-01-31 | $11.10 | $11.11 | $11.10 | $11.11 | $9.80 | 350 |
| 2020-01-30 | $11.17 | $11.17 | $11.17 | $11.17 | $9.85 | 1,500 |
| 2020-01-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.84 | 0 |
| 2020-01-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.84 | 0 |
| 2020-01-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.84 | 418 |
| 2020-01-24 | $11.25 | $11.26 | $11.25 | $11.26 | $9.89 | 1,025 |
| 2020-01-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.02 | 0 |
| 2020-01-22 | $11.40 | $11.40 | $11.40 | $11.40 | $10.02 | 1,044 |
| 2020-01-21 | $11.33 | $11.46 | $11.33 | $11.46 | $10.07 | 3,500 |
| 2020-01-17 | $11.28 | $11.28 | $11.28 | $11.28 | $9.91 | 1,000 |
| 2020-01-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 0 |
| 2020-01-15 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 0 |
| 2020-01-14 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 4 |
| 2020-01-13 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 1,110 |
| 2020-01-10 | $10.79 | $10.85 | $10.79 | $10.85 | $9.53 | 900 |
| 2020-01-09 | $10.71 | $10.76 | $10.71 | $10.76 | $9.45 | 835 |
| 2020-01-08 | $10.70 | $10.71 | $10.70 | $10.71 | $9.41 | 1,000 |
| 2020-01-07 | $10.68 | $10.68 | $10.68 | $10.68 | $9.38 | 150 |
| 2020-01-06 | $10.67 | $10.74 | $10.67 | $10.74 | $9.44 | 2,225 |
| 2020-01-03 | $10.54 | $10.54 | $10.54 | $10.54 | $9.26 | 1,000 |
| 2020-01-02 | $10.54 | $10.59 | $10.54 | $10.59 | $9.30 | 2,750 |
| 2019-12-31 | $10.55 | $10.55 | $10.55 | $10.55 | $9.27 | 0 |
| 2019-12-30 | $10.51 | $10.51 | $10.51 | $10.51 | $9.23 | 73 |
| 2019-12-27 | $10.55 | $10.55 | $10.55 | $10.55 | $9.23 | 7,549 |
| 2019-12-26 | $10.44 | $10.44 | $10.44 | $10.44 | $9.13 | 0 |
| 2019-12-24 | $10.44 | $10.44 | $10.44 | $10.44 | $9.13 | 0 |
| 2019-12-23 | $10.44 | $10.44 | $10.44 | $10.44 | $9.13 | 697 |
| 2019-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $9.13 | 8,496 |
| 2019-12-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.10 | 101 |
| 2019-12-18 | $10.42 | $10.42 | $10.41 | $10.41 | $9.10 | 2,030 |
| 2019-12-17 | $10.26 | $10.26 | $10.25 | $10.26 | $8.97 | 3,497 |
| 2019-12-16 | $10.32 | $10.32 | $10.32 | $10.32 | $9.02 | 8 |
| 2019-12-13 | $10.32 | $10.32 | $10.32 | $10.32 | $9.02 | 21 |
| 2019-12-12 | $10.32 | $10.32 | $10.32 | $10.32 | $9.02 | 1 |
| 2019-12-11 | $10.32 | $10.32 | $10.32 | $10.32 | $9.02 | 1,200 |
| 2019-12-10 | $10.23 | $10.23 | $10.23 | $10.23 | $8.95 | 0 |
| 2019-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $8.95 | 2 |
| 2019-12-06 | $10.23 | $10.23 | $10.23 | $10.23 | $8.95 | 0 |
| 2019-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $8.95 | 0 |
| 2019-12-04 | $10.37 | $10.37 | $10.37 | $10.37 | $9.07 | 0 |
| 2019-12-03 | $10.23 | $10.23 | $10.23 | $10.23 | $8.95 | 1,450 |
| 2019-12-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.07 | 54 |
| 2019-11-29 | $10.37 | $10.37 | $10.37 | $10.37 | $9.07 | 0 |
| 2019-11-27 | $10.37 | $10.37 | $10.37 | $10.37 | $9.07 | 3,750 |
| 2019-11-26 | $10.23 | $10.23 | $10.23 | $10.23 | $8.90 | 2 |
| 2019-11-25 | $10.23 | $10.23 | $10.23 | $10.23 | $8.90 | 25 |
| 2019-11-22 | $10.23 | $10.23 | $10.23 | $10.23 | $8.90 | 41 |
| 2019-11-21 | $10.23 | $10.23 | $10.23 | $10.23 | $8.90 | 325 |
| 2019-11-20 | $10.20 | $10.22 | $10.20 | $10.22 | $8.90 | 600 |
| 2019-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 0 |
| 2019-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 0 |
| 2019-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 10 |
| 2019-11-14 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 0 |
| 2019-11-13 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 554 |
| 2019-11-12 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 550 |
| 2019-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $8.87 | 1,426 |
| 2019-11-08 | $10.25 | $10.25 | $10.19 | $10.19 | $8.87 | 6,291 |
| 2019-11-07 | $10.67 | $10.67 | $10.67 | $10.67 | $9.29 | 0 |
| 2019-11-06 | $10.67 | $10.67 | $10.67 | $10.67 | $9.29 | 5 |
| 2019-11-05 | $10.67 | $10.67 | $10.67 | $10.67 | $9.29 | 0 |
| 2019-11-04 | $10.70 | $10.70 | $10.67 | $10.67 | $9.29 | 200 |
| 2019-11-01 | $10.56 | $10.70 | $10.56 | $10.70 | $9.32 | 2,925 |
| 2019-10-31 | $10.47 | $10.47 | $10.47 | $10.47 | $9.12 | 228 |
| 2019-10-30 | $10.42 | $10.47 | $10.42 | $10.47 | $9.12 | 1,430 |
| 2019-10-29 | $10.77 | $10.77 | $10.77 | $10.77 | $9.34 | 0 |
| 2019-10-28 | $10.77 | $10.77 | $10.77 | $10.77 | $9.34 | 0 |
| 2019-10-25 | $10.78 | $10.78 | $10.77 | $10.77 | $9.34 | 900 |
| 2019-10-24 | $10.76 | $10.76 | $10.70 | $10.70 | $9.27 | 19,650 |
| 2019-10-23 | $10.81 | $10.81 | $10.81 | $10.81 | $9.37 | 525 |
| 2019-10-22 | $10.90 | $10.90 | $10.90 | $10.90 | $9.45 | 0 |
| 2019-10-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.45 | 600 |
| 2019-10-18 | $10.90 | $10.90 | $10.90 | $10.90 | $9.45 | 0 |
| 2019-10-17 | $10.90 | $10.90 | $10.90 | $10.90 | $9.45 | 0 |
| 2019-10-16 | $10.90 | $10.90 | $10.90 | $10.90 | $9.45 | 675 |
| 2019-10-15 | $10.92 | $10.92 | $10.92 | $10.92 | $9.47 | 10 |
| 2019-10-14 | $10.92 | $10.92 | $10.92 | $10.92 | $9.47 | 0 |
| 2019-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $9.47 | 395 |
| 2019-10-10 | $10.95 | $10.95 | $10.95 | $10.95 | $9.49 | 20,874 |
| 2019-10-09 | $10.95 | $10.95 | $10.95 | $10.95 | $9.49 | 0 |
| 2019-10-08 | $10.95 | $10.95 | $10.95 | $10.95 | $9.49 | 525 |
| 2019-10-07 | $10.91 | $10.91 | $10.91 | $10.91 | $9.46 | 0 |
| 2019-10-04 | $10.91 | $10.91 | $10.91 | $10.91 | $9.46 | 250 |
| 2019-10-03 | $10.80 | $10.80 | $10.79 | $10.79 | $9.35 | 16,500 |
| 2019-10-02 | $10.75 | $10.80 | $10.74 | $10.80 | $9.36 | 122,775 |
| 2019-10-01 | $10.91 | $10.91 | $10.91 | $10.91 | $9.46 | 0 |
| 2019-09-30 | $10.91 | $10.91 | $10.91 | $10.91 | $9.46 | 72 |
| 2019-09-27 | $10.86 | $10.86 | $10.86 | $10.86 | $9.42 | 0 |
| 2019-09-26 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 0 |
| 2019-09-25 | $10.91 | $10.91 | $10.91 | $10.91 | $9.42 | 1,200 |
| 2019-09-24 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2019-09-23 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2019-09-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 18,991 |
| 2019-09-19 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2019-09-18 | $10.74 | $10.76 | $10.74 | $10.76 | $9.29 | 9,975 |
| 2019-09-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.23 | 0 |
| 2019-09-16 | $10.65 | $10.75 | $10.65 | $10.70 | $9.23 | 144,050 |
| 2019-09-13 | $10.73 | $10.73 | $10.68 | $10.69 | $9.23 | 74,504 |
| 2019-09-12 | $10.69 | $10.74 | $10.68 | $10.72 | $9.25 | 89,750 |
| 2019-09-11 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-09-10 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 9,487 |
| 2019-09-09 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-09-06 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-09-05 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-09-04 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-09-03 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 0 |
| 2019-08-30 | $10.42 | $10.42 | $10.42 | $10.42 | $8.99 | 213 |
| 2019-08-29 | $10.41 | $10.41 | $10.41 | $10.41 | $8.99 | 3 |
| 2019-08-28 | $10.41 | $10.41 | $10.41 | $10.41 | $8.95 | 660 |
| 2019-08-27 | $10.25 | $10.25 | $10.25 | $10.25 | $8.81 | 0 |
| 2019-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $8.81 | 0 |
| 2019-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $8.81 | 162 |
| 2019-08-22 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 0 |
| 2019-08-21 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 0 |
| 2019-08-20 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 0 |
| 2019-08-19 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 0 |
| 2019-08-15 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 20 |
| 2019-08-14 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 2,000 |
| 2019-08-13 | $10.42 | $10.42 | $10.42 | $10.42 | $8.95 | 2,000 |
| 2019-08-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 100 |
| 2019-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 100 |
| 2019-08-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 0 |
| 2019-08-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 100 |
| 2019-08-06 | $10.45 | $10.45 | $10.45 | $10.45 | $8.98 | 0 |
| 2019-08-05 | $10.45 | $10.45 | $10.45 | $10.45 | $8.98 | 0 |
| 2019-08-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.98 | 0 |
| 2019-08-01 | $10.45 | $10.45 | $10.45 | $10.45 | $8.98 | 0 |
| 2019-07-31 | $10.45 | $10.45 | $10.45 | $10.45 | $8.98 | 80 |
| 2019-07-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 0 |
| 2019-07-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 100 |
| 2019-07-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-25 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 15 |
| 2019-07-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 0 |
| 2019-07-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.98 | 650 |
| 2019-07-15 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-11 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-10 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-09 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-08 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-05 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 0 |
| 2019-07-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.11 | 500 |
| 2019-07-02 | $10.36 | $10.36 | $10.36 | $10.36 | $8.86 | 0 |
| 2019-07-01 | $10.36 | $10.36 | $10.36 | $10.36 | $8.86 | 0 |
| 2019-06-28 | $10.36 | $10.36 | $10.36 | $10.36 | $8.86 | 0 |
| 2019-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $8.86 | 400 |
| 2019-06-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.94 | 0 |
| 2019-06-25 | $10.50 | $10.50 | $10.50 | $10.50 | $8.94 | 0 |
| 2019-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.94 | 0 |
| 2019-06-21 | $10.50 | $10.50 | $10.50 | $10.50 | $8.94 | 0 |
| 2019-06-19 | $10.54 | $10.54 | $10.50 | $10.50 | $8.94 | 1,500 |
| 2019-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.94 | 300 |
| 2019-06-17 | $10.36 | $10.36 | $10.36 | $10.36 | $8.82 | 0 |
| 2019-06-14 | $10.36 | $10.36 | $10.36 | $10.36 | $8.82 | 187 |
| 2019-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $8.85 | 0 |
| 2019-06-12 | $10.40 | $10.40 | $10.40 | $10.40 | $8.85 | 0 |
| 2019-06-11 | $10.40 | $10.40 | $10.40 | $10.40 | $8.85 | 0 |
| 2019-06-10 | $10.36 | $10.40 | $10.36 | $10.40 | $8.85 | 1,300 |
| 2019-06-06 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 0 |
| 2019-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 0 |
| 2019-06-03 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 10 |
| 2019-05-31 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 0 |
| 2019-05-30 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 350 |
| 2019-05-29 | $10.01 | $10.01 | $10.01 | $10.01 | $8.49 | 520 |
| 2019-05-28 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-24 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-23 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-22 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-20 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-16 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-15 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 34 |
| 2019-05-14 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 250 |
| 2019-05-13 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 0 |
| 2019-05-10 | $10.02 | $10.02 | $10.02 | $10.02 | $8.49 | 350 |
| 2019-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $8.38 | 1,010 |
| 2019-05-08 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-05-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-05-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-04-30 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-04-29 | $10.20 | $10.20 | $10.20 | $10.20 | $8.65 | 0 |
| 2019-04-25 | $10.20 | $10.20 | $10.20 | $10.20 | $8.61 | 0 |
| 2019-04-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.61 | 1,200 |
| 2019-04-23 | $10.18 | $10.18 | $10.18 | $10.18 | $8.59 | 0 |
| 2019-04-22 | $10.24 | $10.24 | $10.18 | $10.18 | $8.59 | 400 |
| 2019-04-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 32 |
| 2019-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 0 |
| 2019-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 162 |
| 2019-04-03 | $10.52 | $10.52 | $10.50 | $10.50 | $8.86 | 950 |
| 2019-04-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.86 | 1,000 |
| 2019-04-01 | $10.56 | $10.56 | $10.56 | $10.56 | $8.91 | 0 |
| 2019-03-29 | $10.56 | $10.56 | $10.56 | $10.56 | $8.91 | 1,040 |
| 2019-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $8.63 | 0 |
| 2019-03-27 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-26 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-25 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-22 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 37 |
| 2019-03-21 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-20 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-18 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-14 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2019-03-13 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 200 |
| 2019-03-12 | $10.14 | $10.14 | $10.14 | $10.14 | $8.52 | 0 |
| 2019-03-11 | $10.14 | $10.14 | $10.14 | $10.14 | $8.52 | 0 |
| 2019-03-08 | $10.14 | $10.14 | $10.14 | $10.14 | $8.52 | 0 |
| 2019-03-07 | $10.14 | $10.14 | $10.14 | $10.14 | $8.52 | 2,000 |
| 2019-03-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.54 | 0 |
| 2019-03-05 | $10.14 | $10.17 | $10.14 | $10.17 | $8.54 | 829 |
| 2019-03-04 | $10.23 | $10.23 | $10.13 | $10.14 | $8.52 | 2,101 |
| 2019-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 0 |
| 2019-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 0 |
| 2019-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 300 |
| 2019-02-26 | $10.07 | $10.07 | $10.07 | $10.07 | $8.42 | 0 |
| 2019-02-20 | $10.07 | $10.07 | $10.07 | $10.07 | $8.42 | 0 |
| 2019-02-15 | $10.07 | $10.07 | $10.07 | $10.07 | $8.42 | 800 |
| 2019-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $8.30 | 0 |
| 2019-02-13 | $9.92 | $9.92 | $9.92 | $9.92 | $8.30 | 0 |
| 2019-02-12 | $9.92 | $9.92 | $9.92 | $9.92 | $8.30 | 0 |
| 2019-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $8.30 | 0 |
| 2019-02-08 | $9.92 | $9.92 | $9.92 | $9.92 | $8.30 | 1,270 |
| 2019-02-07 | $9.95 | $9.95 | $9.95 | $9.95 | $8.32 | 300 |
| 2019-02-06 | $9.88 | $9.88 | $9.88 | $9.88 | $8.26 | 0 |
| 2019-02-05 | $9.88 | $9.88 | $9.88 | $9.88 | $8.26 | 850 |
| 2019-02-04 | $9.52 | $9.52 | $9.52 | $9.52 | $7.96 | 0 |
| 2019-02-01 | $9.52 | $9.52 | $9.52 | $9.52 | $7.96 | 0 |
| 2019-01-31 | $9.52 | $9.52 | $9.52 | $9.52 | $7.96 | 0 |
| 2019-01-30 | $9.52 | $9.52 | $9.52 | $9.52 | $7.96 | 0 |
| 2019-01-29 | $9.52 | $9.52 | $9.52 | $9.52 | $7.92 | 0 |
| 2019-01-28 | $9.52 | $9.52 | $9.52 | $9.52 | $7.92 | 300 |
| 2019-01-25 | $9.45 | $9.45 | $9.44 | $9.44 | $7.86 | 4,150 |
| 2019-01-24 | $9.32 | $9.32 | $9.27 | $9.28 | $7.73 | 527,822 |
| 2019-01-23 | $9.23 | $9.23 | $9.23 | $9.23 | $7.68 | 0 |
| 2019-01-22 | $9.20 | $9.23 | $9.20 | $9.23 | $7.68 | 2,260 |
| 2019-01-18 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-17 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 15,380 |
| 2019-01-16 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-15 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-14 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-10 | $8.90 | $8.90 | $8.90 | $8.90 | $7.41 | 0 |
| 2019-01-09 | $8.91 | $8.91 | $8.90 | $8.90 | $7.41 | 1,000 |
| 2019-01-08 | $8.78 | $8.78 | $8.77 | $8.77 | $7.30 | 800 |
| 2019-01-07 | $8.53 | $8.53 | $8.53 | $8.53 | $7.10 | 550 |
| 2019-01-04 | $8.40 | $8.40 | $8.40 | $8.40 | $6.99 | 0 |
| 2019-01-03 | $8.40 | $8.40 | $8.40 | $8.40 | $6.99 | 0 |
| 2019-01-02 | $8.40 | $8.40 | $8.40 | $8.40 | $6.99 | 475 |
| 2018-12-28 | $8.41 | $8.41 | $8.34 | $8.34 | $6.94 | 3,500 |
| 2018-12-27 | $8.34 | $8.34 | $8.34 | $8.34 | $6.90 | 9,189 |
| 2018-12-26 | $8.41 | $8.41 | $8.41 | $8.41 | $6.96 | 0 |
| 2018-12-24 | $8.41 | $8.41 | $8.41 | $8.41 | $6.96 | 400 |
| 2018-12-21 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 121,486 |
| 2018-12-20 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 875 |
| 2018-12-19 | $8.94 | $8.94 | $8.94 | $8.94 | $7.40 | 200 |
| 2018-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.45 | 500 |
| 2018-12-17 | $9.01 | $9.01 | $9.01 | $9.01 | $7.46 | 500 |
| 2018-12-14 | $9.12 | $9.15 | $9.12 | $9.14 | $7.57 | 3,400 |
| 2018-12-13 | $9.06 | $9.06 | $9.06 | $9.06 | $7.50 | 700 |
| 2018-12-12 | $8.94 | $8.94 | $8.94 | $8.94 | $7.40 | 0 |
| 2018-12-11 | $9.02 | $9.02 | $8.94 | $8.94 | $7.40 | 6,025 |
| 2018-12-10 | $8.95 | $8.96 | $8.94 | $8.94 | $7.40 | 1,780 |
| 2018-12-07 | $9.14 | $9.14 | $9.14 | $9.14 | $7.57 | 0 |
| 2018-12-06 | $9.04 | $9.14 | $8.91 | $9.14 | $7.57 | 4,100 |
| 2018-12-04 | $9.18 | $9.18 | $9.18 | $9.18 | $7.60 | 0 |
| 2018-12-03 | $9.35 | $9.35 | $9.17 | $9.18 | $7.60 | 3,848 |
| 2018-11-30 | $9.13 | $9.15 | $9.12 | $9.12 | $7.55 | 7,814 |
| 2018-11-29 | $9.16 | $9.16 | $9.16 | $9.16 | $7.59 | 0 |
| 2018-11-28 | $9.16 | $9.16 | $9.16 | $9.16 | $7.55 | 1,000 |
| 2018-11-27 | $9.02 | $9.07 | $9.01 | $9.05 | $7.46 | 4,700 |
| 2018-11-26 | $9.06 | $9.06 | $9.06 | $9.06 | $7.46 | 80 |
| 2018-11-21 | $9.06 | $9.06 | $9.06 | $9.06 | $7.46 | 0 |
| 2018-11-20 | $9.06 | $9.06 | $9.06 | $9.06 | $7.46 | 500 |
| 2018-11-19 | $9.22 | $9.22 | $9.22 | $9.22 | $7.59 | 1,200 |
| 2018-11-16 | $9.25 | $9.25 | $9.25 | $9.25 | $7.62 | 0 |
| 2018-11-15 | $9.26 | $9.26 | $9.20 | $9.25 | $7.62 | 2,815 |
| 2018-11-14 | $9.30 | $9.30 | $9.29 | $9.29 | $7.65 | 2,096 |
| 2018-11-13 | $9.34 | $9.34 | $9.34 | $9.34 | $7.69 | 2,700 |
| 2018-11-12 | $9.26 | $9.26 | $9.26 | $9.26 | $7.63 | 0 |
| 2018-11-09 | $9.26 | $9.26 | $9.26 | $9.26 | $7.63 | 450 |
| 2018-11-08 | $9.20 | $9.20 | $9.20 | $9.20 | $7.58 | 0 |
| 2018-11-07 | $9.20 | $9.20 | $9.20 | $9.20 | $7.58 | 0 |
| 2018-11-06 | $9.22 | $9.22 | $9.20 | $9.20 | $7.58 | 730 |
| 2018-11-05 | $8.99 | $8.99 | $8.99 | $8.99 | $7.40 | 0 |
| 2018-11-02 | $9.15 | $9.15 | $8.99 | $8.99 | $7.40 | 2,500 |
| 2018-11-01 | $9.09 | $9.09 | $9.09 | $9.09 | $7.49 | 0 |
| 2018-10-31 | $9.04 | $9.04 | $9.04 | $9.04 | $7.45 | 9,000 |
| 2018-10-30 | $9.09 | $9.09 | $9.09 | $9.09 | $7.49 | 3 |
| 2018-10-29 | $9.09 | $9.09 | $9.09 | $9.09 | $7.45 | 1,000 |
| 2018-10-26 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 0 |
| 2018-10-25 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 200 |
| 2018-10-24 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 0 |
| 2018-10-23 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 0 |
| 2018-10-22 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 0 |
| 2018-10-19 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 50 |
| 2018-10-18 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 0 |
| 2018-10-17 | $9.17 | $9.17 | $9.17 | $9.17 | $7.52 | 200 |
| 2018-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $7.58 | 300 |
| 2018-10-15 | $9.19 | $9.19 | $9.19 | $9.19 | $7.53 | 50 |
| 2018-10-12 | $9.19 | $9.19 | $9.19 | $9.19 | $7.53 | 0 |
| 2018-10-11 | $9.19 | $9.19 | $9.19 | $9.19 | $7.53 | 0 |
| 2018-10-10 | $9.19 | $9.19 | $9.19 | $9.19 | $7.53 | 0 |
| 2018-10-09 | $9.18 | $9.19 | $9.18 | $9.19 | $7.53 | 1,278 |
| 2018-10-08 | $9.20 | $9.20 | $9.20 | $9.20 | $7.54 | 0 |
| 2018-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $7.54 | 0 |
| 2018-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $7.54 | 300 |
| 2018-10-03 | $9.49 | $9.49 | $9.49 | $9.49 | $7.78 | 0 |
| 2018-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $7.78 | 0 |
| 2018-10-01 | $9.47 | $9.49 | $9.47 | $9.49 | $7.78 | 42,614 |
| 2018-09-28 | $9.27 | $9.27 | $9.27 | $9.27 | $7.59 | 0 |
| 2018-09-27 | $9.32 | $9.32 | $9.27 | $9.27 | $7.59 | 2,000 |
| 2018-09-26 | $9.54 | $9.54 | $9.54 | $9.54 | $7.78 | 0 |
| 2018-09-25 | $9.54 | $9.54 | $9.54 | $9.54 | $7.78 | 1,300 |
| 2018-09-24 | $9.67 | $9.67 | $9.67 | $9.67 | $7.88 | 13,500 |
| 2018-09-21 | $9.65 | $9.67 | $9.65 | $9.67 | $7.88 | 14,075 |
| 2018-09-20 | $9.57 | $9.60 | $9.57 | $9.60 | $7.83 | 875 |
| 2018-09-19 | $9.78 | $9.78 | $9.78 | $9.78 | $7.97 | 0 |
| 2018-09-18 | $9.79 | $9.79 | $9.78 | $9.78 | $7.97 | 2,200 |
| 2018-09-17 | $9.80 | $9.80 | $9.80 | $9.80 | $7.99 | 113,014 |
| 2018-09-14 | $9.76 | $9.77 | $9.76 | $9.77 | $7.96 | 1,425 |
| 2018-09-13 | $9.79 | $9.79 | $9.79 | $9.79 | $7.99 | 500 |
| 2018-09-12 | $9.47 | $9.47 | $9.47 | $9.47 | $7.72 | 0 |
| 2018-09-11 | $9.47 | $9.47 | $9.47 | $9.47 | $7.72 | 900 |
| 2018-09-10 | $9.34 | $9.34 | $9.32 | $9.32 | $7.60 | 2,310 |
| 2018-09-07 | $9.42 | $9.42 | $9.42 | $9.42 | $7.68 | 0 |
| 2018-09-06 | $9.34 | $9.43 | $9.34 | $9.42 | $7.68 | 4,600 |
| 2018-09-05 | $9.31 | $9.31 | $9.31 | $9.31 | $7.59 | 1,200 |
| 2018-09-04 | $9.36 | $9.36 | $9.36 | $9.36 | $7.63 | 500 |
| 2018-08-31 | $9.62 | $9.62 | $9.62 | $9.62 | $7.84 | 7,600 |
| 2018-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $7.88 | 0 |
| 2018-08-29 | $9.67 | $9.67 | $9.67 | $9.67 | $7.84 | 0 |
| 2018-08-28 | $9.67 | $9.67 | $9.67 | $9.67 | $7.84 | 0 |
| 2018-08-27 | $9.65 | $9.69 | $9.65 | $9.67 | $7.84 | 2,600 |
| 2018-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $7.91 | 0 |
| 2018-08-23 | $9.75 | $9.75 | $9.75 | $9.75 | $7.91 | 1,000 |
| 2018-08-22 | $9.66 | $9.66 | $9.66 | $9.66 | $7.84 | 0 |
| 2018-08-21 | $9.66 | $9.66 | $9.66 | $9.66 | $7.84 | 0 |
| 2018-08-20 | $9.66 | $9.66 | $9.66 | $9.66 | $7.84 | 0 |
| 2018-08-17 | $9.66 | $9.66 | $9.66 | $9.66 | $7.84 | 0 |
| 2018-08-16 | $9.66 | $9.66 | $9.66 | $9.66 | $7.84 | 400 |
| 2018-08-15 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2018-08-14 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2018-08-13 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2018-08-10 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2018-08-09 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2018-08-08 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 2,000 |
| 2018-08-07 | $9.56 | $9.56 | $9.56 | $9.56 | $7.75 | 0 |
| 2018-08-06 | $9.56 | $9.56 | $9.56 | $9.56 | $7.75 | 0 |
| 2018-08-03 | $9.56 | $9.56 | $9.56 | $9.56 | $7.75 | 0 |
| 2018-08-02 | $9.58 | $9.59 | $9.56 | $9.56 | $7.75 | 2,500 |
| 2018-08-01 | $9.60 | $9.63 | $9.60 | $9.62 | $7.81 | 2,100 |
| 2018-07-31 | $9.39 | $9.39 | $9.35 | $9.38 | $7.61 | 3,970 |
| 2018-07-30 | $9.47 | $9.47 | $9.47 | $9.47 | $7.68 | 0 |
| 2018-07-27 | $9.47 | $9.47 | $9.47 | $9.47 | $7.64 | 200 |
| 2018-07-26 | $9.53 | $9.53 | $9.53 | $9.53 | $7.69 | 0 |
| 2018-07-25 | $9.53 | $9.53 | $9.53 | $9.53 | $7.69 | 0 |
| 2018-07-24 | $9.53 | $9.53 | $9.53 | $9.53 | $7.69 | 0 |
| 2018-07-23 | $9.53 | $9.53 | $9.53 | $9.53 | $7.69 | 2,242 |
| 2018-07-20 | $9.35 | $9.35 | $9.35 | $9.35 | $7.55 | 0 |
| 2018-07-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.55 | 2 |
| 2018-07-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.55 | 0 |
| 2018-07-17 | $9.37 | $9.37 | $9.35 | $9.35 | $7.55 | 1,419 |
| 2018-07-16 | $9.41 | $9.41 | $9.41 | $9.41 | $7.60 | 1,000 |
| 2018-07-13 | $9.45 | $9.45 | $9.45 | $9.45 | $7.63 | 0 |
| 2018-07-12 | $9.45 | $9.45 | $9.45 | $9.45 | $7.63 | 0 |
| 2018-07-11 | $9.45 | $9.45 | $9.45 | $9.45 | $7.63 | 0 |
| 2018-07-10 | $9.45 | $9.45 | $9.45 | $9.45 | $7.63 | 1,200 |
| 2018-07-09 | $9.42 | $9.42 | $9.42 | $9.42 | $7.60 | 400 |
| 2018-07-06 | $9.08 | $9.08 | $9.08 | $9.08 | $7.33 | 0 |
| 2018-07-05 | $9.08 | $9.08 | $9.08 | $9.08 | $7.33 | 0 |
| 2018-07-03 | $9.06 | $9.06 | $9.06 | $9.06 | $7.31 | 0 |
| 2018-07-02 | $9.06 | $9.06 | $9.06 | $9.06 | $7.31 | 0 |
| 2018-06-29 | $9.06 | $9.06 | $9.06 | $9.06 | $7.31 | 0 |
| 2018-06-28 | $9.06 | $9.06 | $9.06 | $9.06 | $7.31 | 0 |
| 2018-06-27 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 0 |
| 2018-06-26 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 427 |
| 2018-06-25 | $9.11 | $9.11 | $9.06 | $9.06 | $7.28 | 625 |
| 2018-06-22 | $9.18 | $9.18 | $9.18 | $9.18 | $7.37 | 0 |
| 2018-06-21 | $9.17 | $9.18 | $9.17 | $9.18 | $7.37 | 800 |
| 2018-06-20 | $9.14 | $9.14 | $9.14 | $9.14 | $7.34 | 0 |
| 2018-06-19 | $9.14 | $9.14 | $9.14 | $9.14 | $7.34 | 0 |
| 2018-06-18 | $9.14 | $9.14 | $9.14 | $9.14 | $7.34 | 0 |
| 2018-06-15 | $9.06 | $9.14 | $9.06 | $9.14 | $7.34 | 688,042 |
| 2018-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $7.47 | 0 |
| 2018-06-13 | $9.30 | $9.30 | $9.30 | $9.30 | $7.47 | 1 |
| 2018-06-12 | $9.30 | $9.30 | $9.30 | $9.30 | $7.47 | 1,282 |
| 2018-06-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 0 |
| 2018-06-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 6 |
| 2018-06-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 0 |
| 2018-06-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 3 |
| 2018-06-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 800 |
| 2018-06-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.33 | 2,097 |
| 2018-06-01 | $8.89 | $8.89 | $8.89 | $8.89 | $7.14 | 552 |
| 2018-05-31 | $8.85 | $8.85 | $8.85 | $8.85 | $7.11 | 7,111 |
| 2018-05-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.15 | 0 |
| 2018-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.11 | 200 |
| 2018-05-25 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 568 |
| 2018-05-24 | $8.84 | $8.84 | $8.84 | $8.84 | $7.06 | 0 |
| 2018-05-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.06 | 0 |
| 2018-05-22 | $8.84 | $8.84 | $8.84 | $8.84 | $7.06 | 0 |
| 2018-05-21 | $8.84 | $8.84 | $8.84 | $8.84 | $7.06 | 0 |
| 2018-05-18 | $8.83 | $8.84 | $8.83 | $8.84 | $7.06 | 4,696 |
| 2018-05-17 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 14,725 |
| 2018-05-16 | $9.10 | $9.10 | $9.10 | $9.10 | $7.27 | 0 |
| 2018-05-15 | $9.10 | $9.10 | $9.10 | $9.10 | $7.27 | 5 |
| 2018-05-14 | $9.13 | $9.13 | $9.10 | $9.10 | $7.27 | 1,300 |
| 2018-05-11 | $9.01 | $9.01 | $9.01 | $9.01 | $7.20 | 0 |
| 2018-05-10 | $9.01 | $9.01 | $9.01 | $9.01 | $7.20 | 0 |
| 2018-05-09 | $9.02 | $9.02 | $9.01 | $9.01 | $7.20 | 1,850 |
| 2018-05-08 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-05-07 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-05-04 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-05-02 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-04-30 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-04-27 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2018-04-26 | $9.20 | $9.20 | $9.20 | $9.20 | $7.31 | 0 |
| 2018-04-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.31 | 0 |
| 2018-04-24 | $9.16 | $9.20 | $9.16 | $9.20 | $7.31 | 2,710 |
| 2018-04-23 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-20 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-19 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-18 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-17 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-16 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-13 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-12 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-11 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-10 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 0 |
| 2018-04-09 | $9.03 | $9.03 | $9.03 | $9.03 | $7.18 | 800 |
| 2018-04-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.03 | 4,700 |
| 2018-04-05 | $8.78 | $8.78 | $8.78 | $8.78 | $6.98 | 0 |
| 2018-04-04 | $8.78 | $8.78 | $8.78 | $8.78 | $6.98 | 200 |
| 2018-04-03 | $9.01 | $9.01 | $9.01 | $9.01 | $7.16 | 0 |
| 2018-04-02 | $9.01 | $9.01 | $9.01 | $9.01 | $7.16 | 0 |
| 2018-03-29 | $9.01 | $9.01 | $9.01 | $9.01 | $7.16 | 0 |
| 2018-03-28 | $9.01 | $9.01 | $9.01 | $9.01 | $7.16 | 0 |
| 2018-03-27 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 162 |
| 2018-03-26 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 0 |
| 2018-03-23 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 0 |
| 2018-03-22 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 0 |
| 2018-03-21 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 0 |
| 2018-03-20 | $8.92 | $8.92 | $8.92 | $8.92 | $7.05 | 1,200 |
| 2018-03-19 | $8.92 | $8.95 | $8.92 | $8.92 | $7.05 | 1,875 |
| 2018-03-16 | $9.02 | $9.02 | $9.02 | $9.02 | $7.13 | 200 |
| 2018-03-15 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-14 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-13 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 79,190 |
| 2018-03-12 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-09 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-08 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-07 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 0 |
| 2018-03-06 | $9.24 | $9.24 | $9.24 | $9.24 | $7.31 | 2,000 |
| 2018-03-05 | $9.27 | $9.27 | $9.25 | $9.25 | $7.31 | 2,150 |
| 2018-03-02 | $9.28 | $9.28 | $9.28 | $9.28 | $7.33 | 1,200 |
| 2018-03-01 | $9.27 | $9.27 | $9.27 | $9.27 | $7.33 | 0 |
| 2018-02-28 | $9.27 | $9.27 | $9.27 | $9.27 | $7.33 | 1,077 |
| 2018-02-27 | $9.27 | $9.27 | $9.27 | $9.27 | $7.33 | 200 |
| 2018-02-26 | $9.34 | $9.35 | $9.34 | $9.35 | $7.34 | 1,500 |
| 2018-02-23 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 800 |
| 2018-02-22 | $9.39 | $9.39 | $9.39 | $9.39 | $7.38 | 0 |
| 2018-02-21 | $9.40 | $9.40 | $9.39 | $9.39 | $7.38 | 1,300 |
| 2018-02-20 | $9.89 | $9.89 | $9.89 | $9.89 | $7.77 | 0 |
| 2018-02-16 | $9.89 | $9.89 | $9.89 | $9.89 | $7.77 | 0 |
| 2018-02-15 | $9.89 | $9.89 | $9.89 | $9.89 | $7.77 | 0 |
| 2018-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $7.77 | 400 |
| 2018-02-13 | $9.55 | $9.55 | $9.55 | $9.55 | $7.50 | 0 |
| 2018-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $7.50 | 0 |
| 2018-02-09 | $9.55 | $9.55 | $9.55 | $9.55 | $7.50 | 1,300 |
| 2018-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $7.71 | 0 |
| 2018-02-07 | $9.82 | $9.82 | $9.82 | $9.82 | $7.71 | 0 |
| 2018-02-06 | $9.82 | $9.82 | $9.82 | $9.82 | $7.71 | 800 |
| 2018-02-05 | $10.52 | $10.52 | $10.52 | $10.52 | $8.26 | 0 |
| 2018-02-02 | $10.52 | $10.52 | $10.52 | $10.52 | $8.26 | 60 |
| 2018-02-01 | $10.52 | $10.52 | $10.52 | $10.52 | $8.26 | 0 |
| 2018-01-31 | $10.61 | $10.61 | $10.52 | $10.52 | $8.26 | 1,052 |
| 2018-01-30 | $10.63 | $10.63 | $10.63 | $10.63 | $8.35 | 0 |
| 2018-01-29 | $10.63 | $10.63 | $10.63 | $10.63 | $8.30 | 0 |
| 2018-01-26 | $10.63 | $10.63 | $10.63 | $10.63 | $8.30 | 1,000 |
| 2018-01-25 | $10.58 | $10.58 | $10.58 | $10.58 | $8.26 | 0 |
| 2018-01-24 | $10.58 | $10.58 | $10.58 | $10.58 | $8.26 | 0 |
| 2018-01-23 | $10.62 | $10.62 | $10.58 | $10.58 | $8.26 | 1,857 |
| 2018-01-22 | $10.54 | $10.54 | $10.54 | $10.54 | $8.23 | 0 |
| 2018-01-19 | $10.54 | $10.54 | $10.54 | $10.54 | $8.23 | 0 |
| 2018-01-18 | $10.54 | $10.54 | $10.54 | $10.54 | $8.23 | 1,800 |
| 2018-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $8.12 | 0 |
| 2018-01-16 | $10.40 | $10.40 | $10.40 | $10.40 | $8.12 | 0 |
| 2018-01-12 | $10.40 | $10.40 | $10.40 | $10.40 | $8.12 | 0 |
| 2018-01-11 | $10.45 | $10.45 | $10.40 | $10.40 | $8.12 | 4,120 |
| 2018-01-10 | $10.47 | $10.47 | $10.47 | $10.47 | $8.18 | 500 |
| 2018-01-09 | $10.59 | $10.59 | $10.59 | $10.59 | $8.27 | 200 |
| 2018-01-08 | $10.66 | $10.66 | $10.66 | $10.66 | $8.32 | 0 |
| 2018-01-05 | $10.66 | $10.66 | $10.66 | $10.66 | $8.32 | 0 |
| 2018-01-04 | $10.66 | $10.66 | $10.66 | $10.66 | $8.32 | 9,600 |
| 2018-01-03 | $10.66 | $10.66 | $10.66 | $10.66 | $8.32 | 750 |
| 2018-01-02 | $10.62 | $10.66 | $10.57 | $10.66 | $8.32 | 4,700 |
| 2017-12-29 | $10.35 | $10.35 | $10.35 | $10.35 | $8.08 | 0 |
| 2017-12-28 | $10.35 | $10.35 | $10.35 | $10.35 | $8.08 | 0 |
| 2017-12-27 | $10.35 | $10.35 | $10.35 | $10.35 | $8.03 | 0 |
| 2017-12-26 | $10.35 | $10.35 | $10.35 | $10.35 | $8.03 | 800 |
| 2017-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $7.90 | 0 |
| 2017-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $7.90 | 0 |
| 2017-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $7.90 | 0 |
| 2017-12-19 | $10.18 | $10.18 | $10.18 | $10.18 | $7.90 | 1,000 |
| 2017-12-18 | $10.26 | $10.26 | $10.26 | $10.26 | $7.96 | 0 |
| 2017-12-15 | $10.28 | $10.29 | $10.26 | $10.26 | $7.96 | 3,760 |
| 2017-12-14 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-12 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-07 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.00 | 0 |
| 2017-12-04 | $10.32 | $10.32 | $10.30 | $10.30 | $8.00 | 3,650 |
| 2017-12-01 | $10.29 | $10.29 | $10.29 | $10.29 | $7.99 | 0 |
| 2017-11-30 | $10.29 | $10.29 | $10.29 | $10.29 | $7.99 | 364 |
| 2017-11-29 | $10.29 | $10.29 | $10.29 | $10.29 | $7.99 | 0 |
| 2017-11-28 | $10.29 | $10.29 | $10.29 | $10.29 | $7.94 | 400 |
| 2017-11-27 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-24 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-22 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-21 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-20 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-17 | $10.46 | $10.46 | $10.46 | $10.46 | $8.07 | 0 |
| 2017-11-16 | $10.47 | $10.47 | $10.46 | $10.46 | $8.07 | 2,250 |
| 2017-11-15 | $10.62 | $10.62 | $10.62 | $10.62 | $8.19 | 0 |
| 2017-11-14 | $10.62 | $10.62 | $10.62 | $10.62 | $8.19 | 0 |
| 2017-11-13 | $10.65 | $10.65 | $10.62 | $10.62 | $8.19 | 2,100 |
| 2017-11-10 | $10.38 | $10.38 | $10.38 | $10.38 | $8.01 | 0 |
| 2017-11-09 | $10.38 | $10.38 | $10.38 | $10.38 | $8.01 | 0 |
| 2017-11-08 | $10.38 | $10.38 | $10.38 | $10.38 | $8.01 | 0 |
| 2017-11-07 | $10.38 | $10.38 | $10.38 | $10.38 | $8.01 | 0 |
| 2017-11-06 | $10.38 | $10.38 | $10.38 | $10.38 | $8.01 | 0 |
| 2017-11-03 | $10.33 | $10.38 | $10.33 | $10.38 | $8.01 | 1,475 |
| 2017-11-02 | $10.39 | $10.39 | $10.39 | $10.39 | $8.02 | 800 |
| 2017-11-01 | $10.67 | $10.67 | $10.67 | $10.67 | $8.23 | 0 |
| 2017-10-31 | $10.67 | $10.67 | $10.67 | $10.67 | $8.23 | 0 |
| 2017-10-30 | $10.67 | $10.67 | $10.67 | $10.67 | $8.23 | 0 |
| 2017-10-27 | $10.67 | $10.67 | $10.67 | $10.67 | $8.18 | 7,500 |
| 2017-10-26 | $10.67 | $10.67 | $10.67 | $10.67 | $8.18 | 0 |
| 2017-10-25 | $10.67 | $10.67 | $10.67 | $10.67 | $8.18 | 0 |
| 2017-10-24 | $10.67 | $10.67 | $10.67 | $10.67 | $8.18 | 675 |
| 2017-10-23 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 0 |
| 2017-10-20 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 0 |
| 2017-10-19 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 600 |
| 2017-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-13 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-12 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-11 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 0 |
| 2017-10-10 | $10.79 | $10.79 | $10.79 | $10.79 | $8.28 | 500 |
| 2017-10-09 | $10.75 | $10.75 | $10.75 | $10.75 | $8.25 | 0 |
| 2017-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $8.25 | 1,500 |
| 2017-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-10-04 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-10-03 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-09-28 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 0 |
| 2017-09-27 | $10.65 | $10.65 | $10.65 | $10.65 | $8.12 | 0 |
| 2017-09-26 | $10.65 | $10.66 | $10.65 | $10.65 | $8.12 | 3,000 |
| 2017-09-25 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-22 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-21 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-20 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-19 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-18 | $10.74 | $10.74 | $10.74 | $10.74 | $8.20 | 0 |
| 2017-09-15 | $10.70 | $10.74 | $10.70 | $10.74 | $8.20 | 1,600 |
| 2017-09-14 | $10.79 | $10.79 | $10.79 | $10.79 | $8.23 | 2,300 |
| 2017-09-13 | $10.79 | $10.79 | $10.79 | $10.79 | $8.23 | 0 |
| 2017-09-12 | $10.76 | $10.79 | $10.76 | $10.79 | $8.23 | 900 |
| 2017-09-11 | $10.82 | $10.82 | $10.82 | $10.82 | $8.25 | 2,310 |
| 2017-09-08 | $10.80 | $10.82 | $10.80 | $10.82 | $8.25 | 500 |
| 2017-09-07 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 1,900 |
| 2017-09-06 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-09-05 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-09-01 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-08-31 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-08-30 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-08-29 | $10.54 | $10.54 | $10.54 | $10.54 | $8.04 | 0 |
| 2017-08-28 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 0 |
| 2017-08-25 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 0 |
| 2017-08-24 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 0 |
| 2017-08-23 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 0 |
| 2017-08-22 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 0 |
| 2017-08-21 | $10.54 | $10.54 | $10.54 | $10.54 | $8.00 | 500 |
| 2017-08-18 | $10.40 | $10.40 | $10.40 | $10.40 | $7.89 | 0 |
| 2017-08-17 | $10.40 | $10.40 | $10.40 | $10.40 | $7.89 | 0 |
| 2017-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $7.89 | 1,200 |
| 2017-08-15 | $10.18 | $10.18 | $10.18 | $10.18 | $7.72 | 3,000 |
| 2017-08-14 | $10.10 | $10.10 | $10.10 | $10.10 | $7.66 | 0 |
| 2017-08-11 | $10.10 | $10.10 | $10.10 | $10.10 | $7.66 | 600 |
| 2017-08-10 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-09 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-08 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 93 |
| 2017-08-07 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-04 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-03 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-02 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-08-01 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 2,213 |
| 2017-07-31 | $10.76 | $10.76 | $10.76 | $10.76 | $8.16 | 0 |
| 2017-07-28 | $10.77 | $10.77 | $10.76 | $10.76 | $8.16 | 900 |
| 2017-07-27 | $10.66 | $10.66 | $10.60 | $10.62 | $8.05 | 30,500 |
| 2017-07-26 | $10.75 | $10.75 | $10.75 | $10.75 | $8.10 | 0 |
| 2017-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $8.10 | 0 |
| 2017-07-24 | $10.75 | $10.75 | $10.75 | $10.75 | $8.10 | 25 |
| 2017-07-21 | $10.75 | $10.75 | $10.75 | $10.75 | $8.10 | 4,300 |
| 2017-07-20 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 0 |
| 2017-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 0 |
| 2017-07-18 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 0 |
| 2017-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 0 |
| 2017-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 0 |
| 2017-07-13 | $10.52 | $10.52 | $10.50 | $10.50 | $7.92 | 2,700 |
| 2017-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $7.92 | 300 |
| 2017-07-11 | $10.52 | $10.52 | $10.52 | $10.52 | $7.93 | 0 |
| 2017-07-10 | $10.52 | $10.52 | $10.52 | $10.52 | $7.93 | 0 |
| 2017-07-07 | $10.52 | $10.52 | $10.52 | $10.52 | $7.93 | 0 |
| 2017-07-06 | $10.52 | $10.52 | $10.52 | $10.52 | $7.93 | 0 |
| 2017-07-05 | $10.52 | $10.52 | $10.52 | $10.52 | $7.93 | 100 |
| 2017-07-03 | $10.68 | $10.68 | $10.68 | $10.68 | $8.05 | 0 |
| 2017-06-30 | $10.68 | $10.68 | $10.68 | $10.68 | $8.05 | 0 |
| 2017-06-29 | $10.68 | $10.68 | $10.68 | $10.68 | $8.05 | 0 |
| 2017-06-28 | $10.68 | $10.68 | $10.68 | $10.68 | $8.05 | 0 |
| 2017-06-27 | $10.68 | $10.68 | $10.68 | $10.68 | $8.01 | 0 |
| 2017-06-26 | $10.68 | $10.68 | $10.68 | $10.68 | $8.01 | 1,500 |
| 2017-06-23 | $10.47 | $10.47 | $10.47 | $10.47 | $7.85 | 0 |
| 2017-06-22 | $10.47 | $10.47 | $10.47 | $10.47 | $7.85 | 1,125 |
| 2017-06-21 | $10.47 | $10.47 | $10.47 | $10.47 | $7.85 | 0 |
| 2017-06-20 | $10.47 | $10.47 | $10.47 | $10.47 | $7.85 | 0 |
| 2017-06-19 | $10.47 | $10.47 | $10.47 | $10.47 | $7.85 | 800 |
| 2017-06-16 | $10.52 | $10.52 | $10.52 | $10.52 | $7.89 | 125 |
| 2017-06-15 | $10.53 | $10.53 | $10.53 | $10.53 | $7.89 | 159 |
| 2017-06-14 | $10.58 | $10.58 | $10.58 | $10.58 | $7.93 | 0 |
| 2017-06-13 | $10.59 | $10.59 | $10.58 | $10.58 | $7.93 | 3,500 |
| 2017-06-12 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-06-09 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 12,500 |
| 2017-06-08 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 1,800 |
| 2017-06-07 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-06-06 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-06-05 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-06-02 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-06-01 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2017-05-31 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 1,500 |
| 2017-05-30 | $10.26 | $10.26 | $10.26 | $10.26 | $7.69 | 1,400 |
| 2017-05-26 | $10.30 | $10.30 | $10.23 | $10.23 | $7.67 | 1,300 |
| 2017-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $7.69 | 700 |
| 2017-05-24 | $10.24 | $10.24 | $10.24 | $10.24 | $7.64 | 1,100 |
| 2017-05-23 | $10.12 | $10.12 | $10.12 | $10.12 | $7.55 | 0 |
| 2017-05-22 | $10.12 | $10.12 | $10.12 | $10.12 | $7.55 | 0 |
| 2017-05-19 | $10.12 | $10.12 | $10.12 | $10.12 | $7.55 | 0 |
| 2017-05-18 | $10.12 | $10.12 | $10.12 | $10.12 | $7.55 | 700 |
| 2017-05-17 | $10.18 | $10.18 | $10.18 | $10.18 | $7.59 | 3,850 |
| 2017-05-16 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-15 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-12 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-11 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-10 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-09 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 4,500 |
| 2017-05-08 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 0 |
| 2017-05-05 | $10.16 | $10.16 | $10.16 | $10.16 | $7.58 | 1,000 |
| 2017-05-04 | $10.08 | $10.10 | $10.08 | $10.10 | $7.53 | 4,300 |
| 2017-05-03 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-05-02 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-05-01 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-04-28 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-04-27 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-04-26 | $10.49 | $10.49 | $10.49 | $10.49 | $7.83 | 0 |
| 2017-04-25 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-24 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-21 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-20 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-19 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-18 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-17 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 2 |
| 2017-04-13 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-12 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-11 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-10 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-07 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-06 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-05 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-04 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-04-03 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 1,400 |
| 2017-03-31 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-03-30 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-03-29 | $10.49 | $10.49 | $10.49 | $10.49 | $7.78 | 0 |
| 2017-03-28 | $10.49 | $10.49 | $10.49 | $10.49 | $7.74 | 500 |
| 2017-03-27 | $10.41 | $10.41 | $10.41 | $10.41 | $7.68 | 500 |
| 2017-03-24 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-23 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-22 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-21 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-20 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-17 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 0 |
| 2017-03-15 | $10.17 | $10.17 | $10.17 | $10.17 | $7.50 | 400 |
| 2017-03-14 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 0 |
| 2017-03-13 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 0 |
| 2017-03-10 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 0 |
| 2017-03-09 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 0 |
| 2017-03-08 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 0 |
| 2017-03-07 | $10.62 | $10.62 | $10.59 | $10.59 | $7.81 | 2,070 |
| 2017-03-06 | $10.58 | $10.58 | $10.58 | $10.58 | $7.80 | 6,500 |
| 2017-03-03 | $10.58 | $10.58 | $10.58 | $10.58 | $7.80 | 0 |
| 2017-03-02 | $10.58 | $10.58 | $10.58 | $10.58 | $7.80 | 200 |
| 2017-03-01 | $10.87 | $10.87 | $10.87 | $10.87 | $8.02 | 0 |
| 2017-02-28 | $10.87 | $10.87 | $10.87 | $10.87 | $8.02 | 0 |
| 2017-02-27 | $10.87 | $10.87 | $10.87 | $10.87 | $8.02 | 0 |
| 2017-02-24 | $10.87 | $10.87 | $10.87 | $10.87 | $8.02 | 0 |
| 2017-02-23 | $10.89 | $10.89 | $10.87 | $10.87 | $7.98 | 425 |
| 2017-02-22 | $10.73 | $10.73 | $10.73 | $10.73 | $7.87 | 1,200 |
| 2017-02-21 | $10.89 | $10.89 | $10.89 | $10.89 | $7.99 | 0 |
| 2017-02-17 | $10.89 | $10.89 | $10.89 | $10.89 | $7.99 | 2,700 |
| 2017-02-16 | $10.95 | $10.97 | $10.95 | $10.97 | $8.05 | 500 |
| 2017-02-15 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-14 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-13 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-10 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-09 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-08 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-07 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-06 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 0 |
| 2017-02-03 | $10.85 | $10.85 | $10.85 | $10.85 | $7.96 | 300 |
| 2017-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $7.78 | 1,000 |
| 2017-02-01 | $10.56 | $10.56 | $10.56 | $10.56 | $7.75 | 0 |
| 2017-01-31 | $10.56 | $10.56 | $10.56 | $10.56 | $7.75 | 1,800 |
| 2017-01-30 | $10.59 | $10.59 | $10.59 | $10.59 | $7.77 | 0 |
| 2017-01-27 | $10.59 | $10.59 | $10.59 | $10.59 | $7.77 | 200 |
| 2017-01-26 | $10.63 | $10.63 | $10.63 | $10.63 | $7.75 | 0 |
| 2017-01-25 | $10.63 | $10.63 | $10.63 | $10.63 | $7.75 | 0 |
| 2017-01-24 | $10.63 | $10.63 | $10.63 | $10.63 | $7.75 | 500 |
| 2017-01-23 | $10.61 | $10.61 | $10.61 | $10.61 | $7.74 | 0 |
| 2017-01-20 | $10.61 | $10.61 | $10.61 | $10.61 | $7.74 | 0 |
| 2017-01-19 | $10.61 | $10.61 | $10.61 | $10.61 | $7.74 | 0 |
| 2017-01-18 | $10.61 | $10.61 | $10.61 | $10.61 | $7.74 | 0 |
| 2017-01-17 | $10.61 | $10.61 | $10.61 | $10.61 | $7.74 | 200 |
| 2017-01-13 | $10.47 | $10.47 | $10.47 | $10.47 | $7.64 | 2,350 |
| 2017-01-12 | $10.47 | $10.47 | $10.47 | $10.47 | $7.64 | 800 |
| 2017-01-11 | $10.32 | $10.32 | $10.32 | $10.32 | $7.53 | 0 |
| 2017-01-10 | $10.32 | $10.32 | $10.32 | $10.32 | $7.53 | 0 |
| 2017-01-09 | $10.31 | $10.32 | $10.31 | $10.32 | $7.53 | 700 |
| 2017-01-06 | $10.33 | $10.33 | $10.30 | $10.30 | $7.51 | 1,250 |
| 2017-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $7.28 | 0 |
| 2017-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $7.28 | 0 |
| 2017-01-03 | $9.98 | $9.98 | $9.98 | $9.98 | $7.28 | 550 |
| 2016-12-30 | $9.91 | $9.91 | $9.91 | $9.91 | $7.23 | 0 |
| 2016-12-29 | $9.91 | $9.91 | $9.91 | $9.91 | $7.23 | 8,650 |
| 2016-12-28 | $9.88 | $9.88 | $9.88 | $9.88 | $7.21 | 0 |
| 2016-12-27 | $9.88 | $9.88 | $9.88 | $9.88 | $7.17 | 0 |
| 2016-12-23 | $9.88 | $9.88 | $9.88 | $9.88 | $7.17 | 0 |
| 2016-12-22 | $9.88 | $9.88 | $9.88 | $9.88 | $7.17 | 1,000 |
| 2016-12-21 | $9.98 | $10.01 | $9.96 | $9.96 | $7.22 | 975 |
| 2016-12-20 | $10.08 | $10.10 | $10.08 | $10.10 | $7.33 | 5,350 |
| 2016-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $7.22 | 2,500 |
| 2016-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $7.22 | 400 |
| 2016-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $7.22 | 0 |
| 2016-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $7.22 | 400 |
| 2016-12-13 | $10.01 | $10.01 | $10.01 | $10.01 | $7.26 | 0 |
| 2016-12-12 | $10.01 | $10.01 | $10.01 | $10.01 | $7.26 | 0 |
| 2016-12-09 | $10.04 | $10.04 | $10.01 | $10.01 | $7.26 | 2,175 |
| 2016-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | $7.08 | 0 |
| 2016-12-07 | $9.76 | $9.76 | $9.76 | $9.76 | $7.08 | 0 |
| 2016-12-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.08 | 12,000 |
| 2016-12-05 | $9.85 | $9.85 | $9.85 | $9.85 | $7.15 | 1,600 |
| 2016-12-02 | $9.92 | $9.97 | $9.92 | $9.97 | $7.23 | 1,250 |
| 2016-12-01 | $9.80 | $9.84 | $9.80 | $9.84 | $7.14 | 1,358 |
| 2016-11-30 | $9.93 | $9.93 | $9.93 | $9.93 | $7.20 | 700 |
| 2016-11-29 | $9.93 | $9.93 | $9.93 | $9.93 | $7.20 | 300 |
| 2016-11-28 | $9.83 | $9.90 | $9.80 | $9.90 | $7.18 | 42,450 |
| 2016-11-25 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-23 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-22 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-21 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-18 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-17 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 0 |
| 2016-11-16 | $9.54 | $9.54 | $9.54 | $9.54 | $6.88 | 350 |
| 2016-11-15 | $9.53 | $9.53 | $9.53 | $9.53 | $6.87 | 0 |
| 2016-11-14 | $9.53 | $9.53 | $9.53 | $9.53 | $6.87 | 0 |
| 2016-11-11 | $9.53 | $9.53 | $9.53 | $9.53 | $6.87 | 0 |
| 2016-11-10 | $9.51 | $9.53 | $9.50 | $9.53 | $6.87 | 1,700 |
| 2016-11-09 | $9.65 | $9.65 | $9.63 | $9.63 | $6.94 | 1,363 |
| 2016-11-08 | $9.67 | $9.67 | $9.67 | $9.67 | $6.97 | 0 |
| 2016-11-07 | $9.67 | $9.67 | $9.67 | $9.67 | $6.97 | 0 |
| 2016-11-04 | $9.67 | $9.67 | $9.67 | $9.67 | $6.97 | 0 |
| 2016-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $6.97 | 0 |
| 2016-11-02 | $9.67 | $9.67 | $9.67 | $9.67 | $6.97 | 260 |
| 2016-11-01 | $9.86 | $9.87 | $9.86 | $9.87 | $7.11 | 200 |
| 2016-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $7.14 | 3,579 |
| 2016-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $7.22 | 138 |
| 2016-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $7.21 | 100 |
| 2016-10-26 | $10.17 | $10.17 | $10.17 | $10.17 | $7.29 | 0 |
| 2016-10-25 | $10.17 | $10.17 | $10.17 | $10.17 | $7.29 | 3,441 |
| 2016-10-24 | $10.17 | $10.17 | $10.17 | $10.17 | $7.29 | 0 |
| 2016-10-21 | $10.18 | $10.18 | $10.17 | $10.17 | $7.29 | 1,100 |
| 2016-10-20 | $10.37 | $10.37 | $10.37 | $10.37 | $7.43 | 1,000 |
| 2016-10-19 | $10.37 | $10.37 | $10.37 | $10.37 | $7.44 | 0 |
| 2016-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $7.44 | 100 |
| 2016-10-17 | $10.28 | $10.28 | $10.28 | $10.28 | $7.37 | 0 |
| 2016-10-14 | $10.28 | $10.28 | $10.28 | $10.28 | $7.37 | 0 |
| 2016-10-13 | $10.28 | $10.28 | $10.28 | $10.28 | $7.37 | 2,300 |
| 2016-10-12 | $10.09 | $10.09 | $10.09 | $10.09 | $7.23 | 0 |
| 2016-10-11 | $10.09 | $10.09 | $10.09 | $10.09 | $7.23 | 0 |
| 2016-10-10 | $10.09 | $10.09 | $10.09 | $10.09 | $7.23 | 0 |
| 2016-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $7.23 | 550 |
| 2016-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $7.31 | 0 |
| 2016-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $7.31 | 550 |
| 2016-10-04 | $10.56 | $10.56 | $10.56 | $10.56 | $7.56 | 0 |
| 2016-10-03 | $10.56 | $10.56 | $10.56 | $10.56 | $7.56 | 0 |
| 2016-09-30 | $10.56 | $10.56 | $10.56 | $10.56 | $7.56 | 0 |
| 2016-09-29 | $10.56 | $10.56 | $10.56 | $10.56 | $7.56 | 0 |
| 2016-09-28 | $10.56 | $10.56 | $10.56 | $10.56 | $7.56 | 0 |
| 2016-09-27 | $10.56 | $10.56 | $10.56 | $10.56 | $7.52 | 0 |
| 2016-09-26 | $10.56 | $10.56 | $10.56 | $10.56 | $7.52 | 1,000 |
| 2016-09-23 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 0 |
| 2016-09-22 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 0 |
| 2016-09-21 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 0 |
| 2016-09-20 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 3,000 |
| 2016-09-19 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 0 |
| 2016-09-16 | $10.21 | $10.21 | $10.21 | $10.21 | $7.27 | 5,700 |
| 2016-09-15 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-14 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-13 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-12 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-09 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-08 | $10.84 | $10.84 | $10.84 | $10.84 | $7.73 | 0 |
| 2016-09-07 | $10.85 | $10.85 | $10.84 | $10.84 | $7.73 | 675 |
| 2016-09-06 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-09-02 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-09-01 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-08-31 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-08-30 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-08-29 | $10.97 | $10.97 | $10.97 | $10.97 | $7.82 | 0 |
| 2016-08-26 | $10.97 | $10.97 | $10.97 | $10.97 | $7.78 | 0 |
| 2016-08-25 | $10.97 | $10.97 | $10.97 | $10.97 | $7.78 | 500 |
| 2016-08-24 | $11.13 | $11.13 | $11.13 | $11.13 | $7.89 | 0 |
| 2016-08-23 | $11.13 | $11.13 | $11.13 | $11.13 | $7.89 | 0 |
| 2016-08-22 | $11.13 | $11.13 | $11.13 | $11.13 | $7.89 | 0 |
| 2016-08-19 | $11.13 | $11.13 | $11.13 | $11.13 | $7.89 | 0 |
| 2016-08-18 | $11.13 | $11.13 | $11.13 | $11.13 | $7.89 | 0 |
| 2016-08-17 | $11.16 | $11.16 | $11.13 | $11.13 | $7.89 | 1,453 |
| 2016-08-16 | $10.85 | $10.85 | $10.85 | $10.85 | $7.69 | 0 |
| 2016-08-15 | $10.85 | $10.85 | $10.85 | $10.85 | $7.69 | 0 |
| 2016-08-12 | $10.85 | $10.85 | $10.85 | $10.85 | $7.69 | 0 |
| 2016-08-11 | $10.85 | $10.85 | $10.85 | $10.85 | $7.69 | 650 |
| 2016-08-10 | $11.01 | $11.01 | $11.01 | $11.01 | $7.81 | 1,548 |
| 2016-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-08 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-02 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-08-01 | $11.00 | $11.00 | $11.00 | $11.00 | $7.80 | 0 |
| 2016-07-29 | $10.89 | $11.01 | $10.89 | $11.00 | $7.80 | 4,400 |
| 2016-07-28 | $10.88 | $10.88 | $10.85 | $10.85 | $7.69 | 400 |
| 2016-07-27 | $10.71 | $10.71 | $10.71 | $10.71 | $7.59 | 0 |
| 2016-07-26 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-07-25 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-07-22 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-07-21 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 216 |
| 2016-07-20 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-19 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-18 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 4 |
| 2016-07-15 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-14 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-13 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-12 | $10.94 | $10.94 | $10.94 | $10.94 | $7.71 | 0 |
| 2016-07-11 | $10.94 | $10.95 | $10.94 | $10.94 | $7.71 | 2,375 |
| 2016-07-08 | $11.12 | $11.12 | $11.12 | $11.12 | $7.84 | 0 |
| 2016-07-07 | $11.12 | $11.12 | $11.12 | $11.12 | $7.84 | 0 |
| 2016-07-06 | $11.12 | $11.12 | $11.12 | $11.12 | $7.84 | 1,000 |
| 2016-07-05 | $11.07 | $11.07 | $11.07 | $11.07 | $7.80 | 0 |
| 2016-07-01 | $11.07 | $11.07 | $11.07 | $11.07 | $7.80 | 0 |
| 2016-06-30 | $11.07 | $11.07 | $11.07 | $11.07 | $7.80 | 0 |
| 2016-06-29 | $11.07 | $11.07 | $11.07 | $11.07 | $7.80 | 0 |
| 2016-06-28 | $11.07 | $11.07 | $11.07 | $11.07 | $7.80 | 0 |
| 2016-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-24 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-23 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-22 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-21 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-20 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-17 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-16 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 4 |
| 2016-06-15 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-14 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-13 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-10 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-09 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 0 |
| 2016-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 230 |
| 2016-06-07 | $10.52 | $10.52 | $10.52 | $10.52 | $7.38 | 0 |
| 2016-06-06 | $10.52 | $10.52 | $10.52 | $10.52 | $7.38 | 0 |
| 2016-06-03 | $10.52 | $10.52 | $10.52 | $10.52 | $7.38 | 0 |
| 2016-06-02 | $10.52 | $10.52 | $10.52 | $10.52 | $7.38 | 297 |
| 2016-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $7.22 | 0 |
| 2016-05-31 | $10.30 | $10.30 | $10.30 | $10.30 | $7.22 | 0 |
| 2016-05-27 | $10.30 | $10.30 | $10.30 | $10.30 | $7.22 | 0 |
| 2016-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $7.18 | 0 |
| 2016-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-24 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-20 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-19 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 0 |
| 2016-05-13 | $10.30 | $10.30 | $10.30 | $10.30 | $7.16 | 500 |
| 2016-05-12 | $10.52 | $10.52 | $10.52 | $10.52 | $7.31 | 500 |
| 2016-05-11 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-10 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-09 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-06 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-05 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-04 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-03 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-05-02 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-04-29 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 0 |
| 2016-04-28 | $10.53 | $10.53 | $10.53 | $10.53 | $7.32 | 2,500 |
| 2016-04-27 | $10.31 | $10.31 | $10.31 | $10.31 | $7.17 | 0 |
| 2016-04-26 | $10.32 | $10.32 | $10.30 | $10.31 | $7.13 | 2,200 |
| 2016-04-25 | $9.99 | $9.99 | $9.99 | $9.99 | $6.91 | 1,000 |
| 2016-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $6.88 | 0 |
| 2016-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $6.88 | 0 |
| 2016-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $6.88 | 0 |
| 2016-04-19 | $9.95 | $9.95 | $9.95 | $9.95 | $6.88 | 0 |
| 2016-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $6.88 | 1,504 |
| 2016-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $6.81 | 0 |
| 2016-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $6.81 | 1,000 |
| 2016-04-13 | $9.60 | $9.60 | $9.60 | $9.60 | $6.64 | 0 |
| 2016-04-12 | $9.60 | $9.60 | $9.60 | $9.60 | $6.64 | 400 |
| 2016-04-11 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 0 |
| 2016-04-08 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 0 |
| 2016-04-07 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 0 |
| 2016-04-06 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 0 |
| 2016-04-05 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 0 |
| 2016-04-04 | $9.56 | $9.56 | $9.56 | $9.56 | $6.61 | 850 |
| 2016-04-01 | $9.25 | $9.25 | $9.25 | $9.25 | $6.40 | 0 |
| 2016-03-31 | $9.25 | $9.25 | $9.25 | $9.25 | $6.40 | 0 |
| 2016-03-30 | $9.25 | $9.25 | $9.25 | $9.25 | $6.40 | 0 |
| 2016-03-29 | $9.25 | $9.25 | $9.25 | $9.25 | $6.40 | 0 |
| 2016-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $6.36 | 1,400 |
| 2016-03-24 | $9.24 | $9.24 | $9.24 | $9.24 | $6.35 | 0 |
| 2016-03-23 | $9.24 | $9.24 | $9.24 | $9.24 | $6.35 | 500 |
| 2016-03-22 | $9.52 | $9.52 | $9.52 | $9.52 | $6.54 | 4 |
| 2016-03-21 | $9.52 | $9.52 | $9.52 | $9.52 | $6.54 | 0 |
| 2016-03-18 | $9.62 | $9.70 | $9.52 | $9.52 | $6.54 | 51,615 |
| 2016-03-17 | $9.36 | $9.36 | $9.36 | $9.36 | $6.43 | 0 |
| 2016-03-16 | $9.34 | $9.36 | $9.30 | $9.36 | $6.43 | 95,350 |
| 2016-03-15 | $9.29 | $9.29 | $9.29 | $9.29 | $6.38 | 216 |
| 2016-03-14 | $9.21 | $9.28 | $9.21 | $9.25 | $6.36 | 59,000 |
| 2016-03-11 | $9.31 | $9.35 | $9.27 | $9.27 | $6.37 | 123,000 |
| 2016-03-10 | $9.28 | $9.28 | $9.27 | $9.28 | $6.38 | 5,400 |
| 2016-03-09 | $9.31 | $9.31 | $9.27 | $9.27 | $6.37 | 56,200 |
| 2016-03-08 | $9.32 | $9.32 | $9.28 | $9.28 | $6.38 | 23,100 |
| 2016-03-07 | $9.49 | $9.49 | $9.49 | $9.49 | $6.52 | 0 |
| 2016-03-04 | $9.49 | $9.49 | $9.49 | $9.49 | $6.52 | 0 |
| 2016-03-03 | $9.49 | $9.49 | $9.49 | $9.49 | $6.52 | 1,700 |
| 2016-03-02 | $9.31 | $9.31 | $9.31 | $9.31 | $6.40 | 0 |
| 2016-03-01 | $9.31 | $9.31 | $9.31 | $9.31 | $6.40 | 339 |
| 2016-02-29 | $9.17 | $9.17 | $9.17 | $9.17 | $6.30 | 256 |
| 2016-02-26 | $9.17 | $9.17 | $9.17 | $9.17 | $6.30 | 100 |
| 2016-02-25 | $9.10 | $9.10 | $9.10 | $9.10 | $6.25 | 1,400 |
| 2016-02-24 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-23 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-22 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-19 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-18 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-17 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 4 |
| 2016-02-16 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-02-12 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 376 |
| 2016-02-11 | $8.35 | $8.35 | $8.31 | $8.31 | $5.67 | 7,500 |
| 2016-02-10 | $8.35 | $8.35 | $8.35 | $8.35 | $5.70 | 1,600 |
| 2016-02-09 | $8.80 | $8.80 | $8.80 | $8.80 | $6.01 | 0 |
| 2016-02-08 | $8.80 | $8.80 | $8.80 | $8.80 | $6.01 | 0 |
| 2016-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $6.01 | 0 |
| 2016-02-04 | $8.80 | $8.80 | $8.80 | $8.80 | $6.01 | 4,000 |
| 2016-02-03 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-02-02 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-02-01 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-01-29 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-01-28 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-01-27 | $7.79 | $7.79 | $7.79 | $7.79 | $5.32 | 0 |
| 2016-01-26 | $7.79 | $7.79 | $7.79 | $7.79 | $5.28 | 0 |
| 2016-01-25 | $7.79 | $7.79 | $7.79 | $7.79 | $5.28 | 0 |
| 2016-01-22 | $7.79 | $7.79 | $7.79 | $7.79 | $5.28 | 0 |
| 2016-01-21 | $7.79 | $7.79 | $7.79 | $7.79 | $5.28 | 0 |
| 2016-01-20 | $7.81 | $7.81 | $7.79 | $7.79 | $5.28 | 11,700 |
| 2016-01-19 | $7.79 | $7.79 | $7.79 | $7.79 | $5.28 | 0 |
| 2016-01-15 | $7.73 | $7.79 | $7.73 | $7.79 | $5.28 | 1,500 |
| 2016-01-14 | $7.83 | $7.85 | $7.83 | $7.85 | $5.32 | 1,900 |
| 2016-01-13 | $7.90 | $7.90 | $7.90 | $7.90 | $5.36 | 600 |
| 2016-01-12 | $7.90 | $7.90 | $7.90 | $7.90 | $5.36 | 0 |
| 2016-01-11 | $8.02 | $8.02 | $7.90 | $7.90 | $5.36 | 3,500 |
| 2016-01-08 | $8.12 | $8.12 | $8.12 | $8.12 | $5.51 | 569 |
| 2016-01-07 | $8.13 | $8.13 | $8.12 | $8.12 | $5.51 | 1,000 |
| 2016-01-06 | $8.13 | $8.13 | $8.13 | $8.13 | $5.51 | 8,000 |
| 2016-01-05 | $8.51 | $8.51 | $8.51 | $8.51 | $5.77 | 0 |
| 2016-01-04 | $8.51 | $8.51 | $8.51 | $8.51 | $5.77 | 48 |
| 2015-12-31 | $8.50 | $8.51 | $8.50 | $8.51 | $5.77 | 2,995 |
| 2015-12-30 | $8.38 | $8.38 | $8.38 | $8.38 | $5.68 | 0 |
| 2015-12-29 | $8.38 | $8.38 | $8.38 | $8.38 | $5.68 | 840 |
| 2015-12-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 0 |
| 2015-12-24 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 0 |
| 2015-12-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 0 |
| 2015-12-22 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 2,000 |
| 2015-12-21 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 0 |
| 2015-12-18 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 3,300 |
| 2015-12-17 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 5 |
| 2015-12-16 | $8.33 | $8.33 | $8.33 | $8.33 | $5.61 | 22,200 |
| 2015-12-15 | $8.30 | $8.30 | $8.30 | $8.30 | $5.59 | 0 |
| 2015-12-14 | $8.30 | $8.30 | $8.30 | $8.30 | $5.59 | 500 |
| 2015-12-11 | $8.30 | $8.30 | $8.30 | $8.30 | $5.59 | 500 |
| 2015-12-10 | $8.41 | $8.41 | $8.41 | $8.41 | $5.67 | 800 |
| 2015-12-09 | $8.41 | $8.41 | $8.41 | $8.41 | $5.67 | 650 |
| 2015-12-08 | $8.58 | $8.58 | $8.58 | $8.58 | $5.78 | 1,600 |
| 2015-12-07 | $8.57 | $8.58 | $8.57 | $8.58 | $5.78 | 1,600 |
| 2015-12-04 | $8.64 | $8.64 | $8.59 | $8.59 | $5.79 | 21,600 |
| 2015-12-03 | $8.81 | $8.81 | $8.81 | $8.81 | $5.94 | 1,000 |
| 2015-12-02 | $8.94 | $8.94 | $8.94 | $8.94 | $6.02 | 0 |
| 2015-12-01 | $8.94 | $8.94 | $8.94 | $8.94 | $6.02 | 1,200 |
| 2015-11-30 | $8.93 | $8.93 | $8.93 | $8.93 | $6.02 | 573 |
| 2015-11-27 | $8.45 | $8.45 | $8.45 | $8.45 | $5.69 | 0 |
| 2015-11-25 | $8.45 | $8.45 | $8.45 | $8.45 | $5.69 | 0 |
| 2015-11-24 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 0 |
| 2015-11-23 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 0 |
| 2015-11-20 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 5 |
| 2015-11-19 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 0 |
| 2015-11-18 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 0 |
| 2015-11-17 | $8.45 | $8.45 | $8.45 | $8.45 | $5.67 | 550 |
| 2015-11-16 | $8.38 | $8.38 | $8.38 | $8.38 | $5.62 | 1,700 |
| 2015-11-13 | $8.61 | $8.61 | $8.57 | $8.57 | $5.74 | 0 |
| 2015-11-12 | $8.61 | $8.61 | $8.57 | $8.57 | $5.74 | 0 |
| 2015-11-11 | $8.61 | $8.61 | $8.57 | $8.57 | $5.74 | 0 |
| 2015-11-10 | $8.61 | $8.61 | $8.57 | $8.57 | $5.74 | 2,200 |
| 2015-11-09 | $8.66 | $8.66 | $8.66 | $8.66 | $5.81 | 1,100 |
| 2015-11-06 | $8.83 | $8.84 | $8.80 | $8.84 | $5.92 | 0 |
| 2015-11-05 | $8.83 | $8.84 | $8.80 | $8.84 | $5.92 | 0 |
| 2015-11-04 | $8.83 | $8.84 | $8.80 | $8.84 | $5.92 | 7,700 |
| 2015-11-03 | $9.02 | $9.02 | $9.02 | $9.02 | $6.05 | 2,300 |
| 2015-11-02 | $9.04 | $9.04 | $9.01 | $9.01 | $6.04 | 11,750 |
| 2015-10-30 | $8.99 | $8.99 | $8.97 | $8.97 | $6.01 | 0 |
| 2015-10-29 | $8.99 | $8.99 | $8.97 | $8.97 | $6.01 | 0 |
| 2015-10-28 | $8.99 | $8.99 | $8.97 | $8.97 | $6.01 | 2,300 |
| 2015-10-27 | $9.12 | $9.12 | $9.10 | $9.10 | $6.07 | 700 |
| 2015-10-26 | $9.12 | $9.12 | $9.10 | $9.10 | $6.07 | 0 |
| 2015-10-23 | $9.12 | $9.12 | $9.10 | $9.10 | $6.07 | 0 |
| 2015-10-22 | $9.12 | $9.12 | $9.10 | $9.10 | $6.07 | 3,000 |
| 2015-10-21 | $9.21 | $9.21 | $9.21 | $9.21 | $6.14 | 1,005 |
| 2015-10-20 | $9.17 | $9.17 | $9.17 | $9.17 | $6.11 | 0 |
| 2015-10-19 | $9.18 | $9.18 | $9.17 | $9.17 | $6.11 | 2,000 |
| 2015-10-16 | $9.03 | $9.03 | $9.03 | $9.03 | $6.02 | 0 |
| 2015-10-15 | $9.03 | $9.03 | $9.03 | $9.03 | $6.02 | 0 |
| 2015-10-14 | $9.03 | $9.03 | $9.03 | $9.03 | $6.02 | 0 |
| 2015-10-13 | $9.03 | $9.03 | $9.03 | $9.03 | $6.02 | 1,500 |
| 2015-10-12 | $8.73 | $8.74 | $8.73 | $8.74 | $5.83 | 0 |
| 2015-10-09 | $8.73 | $8.74 | $8.73 | $8.74 | $5.83 | 0 |
| 2015-10-08 | $8.73 | $8.74 | $8.73 | $8.74 | $5.83 | 0 |
| 2015-10-07 | $8.73 | $8.74 | $8.73 | $8.74 | $5.83 | 1,900 |
| 2015-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $5.73 | 0 |
| 2015-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $5.73 | 0 |
| 2015-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $5.73 | 0 |
| 2015-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $5.73 | 1,200 |
| 2015-09-30 | $8.48 | $8.48 | $8.48 | $8.48 | $5.65 | 2,000 |
| 2015-09-29 | $8.51 | $8.51 | $8.51 | $8.51 | $5.67 | 600 |
| 2015-09-28 | $8.49 | $8.49 | $8.49 | $8.49 | $5.66 | 0 |
| 2015-09-25 | $8.49 | $8.49 | $8.49 | $8.49 | $5.62 | 100 |
| 2015-09-24 | $8.66 | $8.66 | $8.66 | $8.66 | $5.74 | 0 |
| 2015-09-23 | $8.66 | $8.66 | $8.66 | $8.66 | $5.74 | 0 |
| 2015-09-22 | $8.66 | $8.66 | $8.66 | $8.66 | $5.74 | 1,200 |
| 2015-09-21 | $8.58 | $8.58 | $8.58 | $8.58 | $5.68 | 0 |
| 2015-09-18 | $8.58 | $8.58 | $8.58 | $8.58 | $5.68 | 3,005 |
| 2015-09-17 | $8.58 | $8.58 | $8.58 | $8.58 | $5.68 | 0 |
| 2015-09-16 | $8.58 | $8.58 | $8.58 | $8.58 | $5.68 | 1,200 |
| 2015-09-15 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-14 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 650 |
| 2015-09-11 | $8.54 | $8.54 | $8.54 | $8.54 | $5.66 | 0 |
| 2015-09-10 | $8.54 | $8.54 | $8.54 | $8.54 | $5.66 | 500 |
| 2015-09-09 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-08 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-04 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-03 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-02 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 0 |
| 2015-09-01 | $8.42 | $8.42 | $8.42 | $8.42 | $5.58 | 6,100 |
| 2015-08-31 | $8.58 | $8.58 | $8.58 | $8.58 | $5.68 | 1,462 |
| 2015-08-28 | $8.49 | $8.49 | $8.49 | $8.49 | $5.63 | 0 |
Choice Properties Real Estate Investment Trust (PPRQF) News Headlines
Recent Choice Properties Real Estate Investment Trust (PPRQF) News
Similar Companies to Choice Properties Real Estate Investment Trust (PPRQF) 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 | -- | -- | -- |