Slate Grocery REIT (SRRTF) Exchange: PINK
Data as of May 3, 2024
$8.09 ($0.09) 1.14%
Slate Grocery REIT - Daily Information
Click for more stock information on Slate Grocery REIT.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.08 |
| Previous Close | $8.09 |
| High | $8.09 |
| Low | $8.06 |
| Adjusted Open | $8.08 |
| Previous Adjusted Close | $8.09 |
| Adjusted High | $8.09 |
| Adjusted Low | $8.06 |
About Slate Grocery REIT (SRRTF)
Slate Retail REIT
Invest in Slate Grocery REIT (SRRTF)
Historical Stock Data for Slate Grocery REIT (SRRTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.08 | $8.09 | $8.06 | $8.09 | $8.09 | 5,911 |
| 2024-04-25 | $7.98 | $8.00 | $7.94 | $8.00 | $8.00 | 5,397 |
| 2024-04-24 | $8.07 | $8.07 | $8.00 | $8.00 | $8.00 | 5,425 |
| 2024-04-23 | $8.05 | $8.10 | $8.02 | $8.10 | $8.10 | 3,842 |
| 2024-04-22 | $7.80 | $8.02 | $7.80 | $8.02 | $8.02 | 28,979 |
| 2024-04-19 | $7.84 | $7.96 | $7.84 | $7.90 | $7.90 | 9,288 |
| 2024-04-18 | $7.81 | $7.89 | $7.80 | $7.81 | $7.81 | 16,075 |
| 2024-04-17 | $7.94 | $7.94 | $7.80 | $7.81 | $7.81 | 12,455 |
| 2024-04-16 | $7.85 | $7.87 | $7.84 | $7.85 | $7.85 | 2,976 |
| 2024-04-15 | $8.36 | $8.36 | $7.84 | $7.90 | $7.90 | 13,315 |
| 2024-04-12 | $8.02 | $8.09 | $7.98 | $8.01 | $8.01 | 42,597 |
| 2024-04-11 | $8.14 | $8.20 | $8.07 | $8.16 | $8.16 | 44,643 |
| 2024-04-10 | $8.35 | $8.35 | $8.09 | $8.14 | $8.14 | 24,369 |
| 2024-04-09 | $8.40 | $8.40 | $8.34 | $8.35 | $8.35 | 5,184 |
| 2024-04-08 | $8.26 | $8.35 | $8.18 | $8.22 | $8.22 | 32,468 |
| 2024-04-05 | $8.16 | $8.29 | $8.12 | $8.14 | $8.14 | 10,347 |
| 2024-04-04 | $8.23 | $8.37 | $8.14 | $8.22 | $8.22 | 93,752 |
| 2024-04-03 | $8.50 | $8.50 | $8.12 | $8.27 | $8.27 | 24,701 |
| 2024-04-02 | $8.30 | $8.32 | $8.22 | $8.27 | $8.27 | 24,701 |
| 2024-04-01 | $8.45 | $8.45 | $8.30 | $8.37 | $8.37 | 22,970 |
| 2024-03-28 | $8.89 | $8.89 | $8.40 | $8.45 | $8.45 | 19,618 |
| 2024-03-27 | $8.35 | $8.40 | $8.34 | $8.40 | $8.40 | 16,843 |
| 2024-03-26 | $8.39 | $8.43 | $8.36 | $8.36 | $8.29 | 9,095 |
| 2024-03-25 | $8.34 | $8.36 | $8.27 | $8.30 | $8.23 | 18,880 |
| 2024-03-22 | $8.48 | $8.48 | $8.27 | $8.32 | $8.32 | 23,323 |
| 2024-03-21 | $8.85 | $8.85 | $8.40 | $8.46 | $8.46 | 15,340 |
| 2024-03-20 | $8.20 | $8.34 | $8.14 | $8.34 | $8.34 | 3,484 |
| 2024-03-19 | $8.25 | $8.25 | $8.19 | $8.20 | $8.20 | 25,720 |
| 2024-03-18 | $8.23 | $8.31 | $8.22 | $8.25 | $8.25 | 2,876 |
| 2024-03-15 | $8.24 | $8.31 | $8.21 | $8.25 | $8.25 | 8,758 |
| 2024-03-14 | $8.22 | $8.28 | $8.16 | $8.28 | $8.28 | 28,195 |
| 2024-03-13 | $8.30 | $8.32 | $8.28 | $8.31 | $8.31 | 17,639 |
| 2024-03-12 | $8.38 | $8.39 | $8.27 | $8.38 | $8.38 | 15,763 |
| 2024-03-11 | $8.40 | $8.45 | $8.37 | $8.38 | $8.38 | 15,763 |
| 2024-03-08 | $8.44 | $8.45 | $8.40 | $8.40 | $8.40 | 2,464 |
| 2024-03-07 | $8.36 | $8.39 | $8.34 | $8.37 | $8.37 | 5,303 |
| 2024-03-06 | $8.30 | $8.36 | $8.29 | $8.32 | $8.32 | 39,405 |
| 2024-03-05 | $8.25 | $8.25 | $8.19 | $8.21 | $8.21 | 18,488 |
| 2024-03-04 | $8.25 | $8.29 | $8.22 | $8.25 | $8.25 | 9,976 |
| 2024-03-01 | $8.14 | $8.28 | $7.99 | $8.24 | $8.24 | 9,541 |
| 2024-02-29 | $8.35 | $8.37 | $8.14 | $8.14 | $8.14 | 30,226 |
| 2024-02-28 | $8.57 | $9.00 | $8.26 | $8.32 | $8.32 | 19,109 |
| 2024-02-27 | $8.59 | $8.63 | $8.54 | $8.58 | $8.51 | 18,897 |
| 2024-02-26 | $8.74 | $8.74 | $8.57 | $8.64 | $8.57 | 53,892 |
| 2024-02-23 | $8.78 | $8.78 | $8.73 | $8.76 | $8.69 | 13,663 |
| 2024-02-22 | $8.81 | $8.81 | $8.78 | $8.78 | $8.71 | 5,828 |
| 2024-02-21 | $8.84 | $8.84 | $8.75 | $8.75 | $8.67 | 2,477 |
| 2024-02-20 | $8.87 | $8.95 | $8.75 | $8.75 | $8.67 | 29,649 |
| 2024-02-16 | $8.90 | $8.99 | $8.84 | $8.96 | $8.88 | 18,119 |
| 2024-02-15 | $8.92 | $8.97 | $8.85 | $8.96 | $8.88 | 7,038 |
| 2024-02-14 | $8.95 | $8.95 | $8.59 | $8.76 | $8.68 | 32,610 |
| 2024-02-13 | $9.06 | $9.06 | $8.77 | $8.88 | $8.80 | 20,192 |
| 2024-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.22 | 502 |
| 2024-02-09 | $9.33 | $9.33 | $9.28 | $9.32 | $9.24 | 2,856 |
| 2024-02-08 | $9.27 | $9.30 | $9.26 | $9.30 | $9.22 | 7,019 |
| 2024-02-07 | $9.32 | $9.32 | $9.25 | $9.30 | $9.22 | 7,771 |
| 2024-02-06 | $9.25 | $9.31 | $9.24 | $9.28 | $9.20 | 10,237 |
| 2024-02-05 | $9.23 | $9.25 | $9.07 | $9.20 | $9.20 | 15,160 |
| 2024-02-02 | $9.22 | $9.26 | $9.16 | $9.25 | $9.25 | 11,062 |
| 2024-02-01 | $9.34 | $9.43 | $9.34 | $9.39 | $9.39 | 17,044 |
| 2024-01-31 | $9.36 | $9.41 | $9.32 | $9.32 | $9.32 | 2,999 |
| 2024-01-30 | $9.45 | $9.46 | $9.40 | $9.40 | $9.40 | 3,806 |
| 2024-01-29 | $9.50 | $9.53 | $9.39 | $9.53 | $9.46 | 14,975 |
| 2024-01-26 | $9.50 | $9.50 | $9.40 | $9.47 | $9.40 | 1,790 |
| 2024-01-25 | $9.37 | $9.48 | $9.37 | $9.45 | $9.38 | 30,087 |
| 2024-01-24 | $9.44 | $9.44 | $9.39 | $9.40 | $9.33 | 9,924 |
| 2024-01-23 | $9.40 | $9.44 | $9.34 | $9.44 | $9.37 | 16,127 |
| 2024-01-22 | $9.32 | $9.40 | $9.30 | $9.40 | $9.33 | 37,599 |
| 2024-01-19 | $9.10 | $9.32 | $9.08 | $9.32 | $9.25 | 48,100 |
| 2024-01-18 | $9.15 | $9.19 | $9.05 | $9.19 | $9.12 | 9,199 |
| 2024-01-17 | $9.26 | $9.26 | $9.05 | $9.07 | $9.00 | 16,447 |
| 2024-01-16 | $9.23 | $9.25 | $9.12 | $9.25 | $9.25 | 18,423 |
| 2024-01-12 | $9.24 | $9.34 | $9.24 | $9.24 | $9.24 | 28,831 |
| 2024-01-11 | $9.22 | $9.23 | $9.07 | $9.23 | $9.23 | 39,236 |
| 2024-01-10 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 13,184 |
| 2024-01-09 | $9.21 | $9.23 | $9.15 | $9.21 | $9.21 | 39,236 |
| 2024-01-08 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 4,368 |
| 2024-01-05 | $9.01 | $9.05 | $8.97 | $8.99 | $8.99 | 17,999 |
| 2024-01-04 | $9.03 | $9.03 | $8.97 | $9.00 | $9.00 | 6,916 |
| 2024-01-03 | $9.00 | $9.05 | $8.93 | $9.02 | $9.02 | 21,874 |
| 2024-01-02 | $9.47 | $9.47 | $9.00 | $9.00 | $9.00 | 18,431 |
| 2023-12-29 | $9.15 | $9.15 | $9.06 | $9.10 | $9.10 | 16,701 |
| 2023-12-28 | $9.10 | $9.10 | $9.04 | $9.05 | $9.05 | 7,310 |
| 2023-12-27 | $9.36 | $9.36 | $9.00 | $9.06 | $8.99 | 38,053 |
| 2023-12-26 | $9.23 | $9.40 | $9.23 | $9.40 | $9.33 | 3,284 |
| 2023-12-22 | $8.67 | $9.05 | $8.65 | $9.02 | $8.95 | 34,637 |
| 2023-12-21 | $8.79 | $8.79 | $8.59 | $8.65 | $8.58 | 12,846 |
| 2023-12-20 | $8.58 | $8.67 | $8.58 | $8.63 | $8.56 | 6,058 |
| 2023-12-19 | $8.47 | $8.58 | $8.47 | $8.58 | $8.51 | 11,062 |
| 2023-12-18 | $8.50 | $8.55 | $8.43 | $8.45 | $8.38 | 13,912 |
| 2023-12-15 | $8.50 | $8.50 | $8.33 | $8.42 | $8.35 | 17,257 |
| 2023-12-14 | $8.63 | $8.68 | $8.45 | $8.48 | $8.41 | 42,522 |
| 2023-12-13 | $7.76 | $8.23 | $7.76 | $8.23 | $8.17 | 3,697 |
| 2023-12-12 | $7.87 | $7.91 | $7.71 | $7.75 | $7.69 | 22,794 |
| 2023-12-11 | $7.98 | $7.98 | $7.84 | $7.84 | $7.78 | 18,611 |
| 2023-12-08 | $7.95 | $7.95 | $7.87 | $7.92 | $7.92 | 60,386 |
| 2023-12-07 | $7.96 | $8.05 | $7.93 | $7.93 | $7.93 | 41,084 |
| 2023-12-06 | $7.97 | $8.08 | $7.95 | $7.96 | $7.96 | 27,273 |
| 2023-12-05 | $7.90 | $7.97 | $7.89 | $7.93 | $7.93 | 38,347 |
| 2023-12-04 | $7.99 | $7.99 | $7.83 | $7.93 | $7.93 | 68,212 |
| 2023-12-01 | $7.50 | $7.94 | $7.40 | $7.94 | $7.94 | 14,497 |
| 2023-11-30 | $7.58 | $7.69 | $7.57 | $7.60 | $7.60 | 4,443 |
| 2023-11-29 | $7.76 | $7.76 | $7.64 | $7.71 | $7.71 | 22,819 |
| 2023-11-28 | $7.70 | $7.73 | $7.65 | $7.70 | $7.63 | 13,790 |
| 2023-11-27 | $7.80 | $7.84 | $7.73 | $7.78 | $7.71 | 16,981 |
| 2023-11-24 | $7.80 | $7.83 | $7.78 | $7.79 | $7.71 | 16,708 |
| 2023-11-22 | $7.72 | $7.77 | $7.72 | $7.77 | $7.70 | 5,433 |
| 2023-11-21 | $7.69 | $7.69 | $7.62 | $7.62 | $7.55 | 3,322 |
| 2023-11-20 | $7.63 | $7.71 | $7.58 | $7.71 | $7.64 | 12,430 |
| 2023-11-17 | $7.55 | $7.60 | $7.51 | $7.58 | $7.51 | 6,398 |
| 2023-11-16 | $7.66 | $7.66 | $7.49 | $7.49 | $7.42 | 37,742 |
| 2023-11-15 | $7.81 | $7.81 | $7.61 | $7.63 | $7.56 | 18,232 |
| 2023-11-14 | $7.76 | $7.83 | $7.70 | $7.80 | $7.73 | 2,750 |
| 2023-11-13 | $7.43 | $7.43 | $7.29 | $7.35 | $7.28 | 6,042 |
| 2023-11-10 | $7.50 | $7.52 | $7.49 | $7.50 | $7.43 | 4,239 |
| 2023-11-09 | $7.83 | $7.83 | $7.60 | $7.60 | $7.53 | 20,007 |
| 2023-11-08 | $7.88 | $7.89 | $7.78 | $7.78 | $7.71 | 3,613 |
| 2023-11-07 | $7.69 | $7.79 | $7.69 | $7.78 | $7.70 | 9,060 |
| 2023-11-06 | $7.89 | $7.89 | $7.79 | $7.82 | $7.75 | 12,571 |
| 2023-11-03 | $7.90 | $7.90 | $7.79 | $7.81 | $7.74 | 2,050 |
| 2023-11-02 | $7.43 | $7.65 | $7.43 | $7.59 | $7.52 | 9,432 |
| 2023-11-01 | $7.11 | $7.13 | $7.11 | $7.12 | $7.05 | 8,493 |
| 2023-10-31 | $7.13 | $7.13 | $6.99 | $7.09 | $7.02 | 13,299 |
| 2023-10-30 | $6.99 | $7.12 | $6.99 | $7.06 | $7.00 | 21,593 |
| 2023-10-27 | $7.00 | $7.07 | $6.94 | $7.05 | $6.91 | 35,102 |
| 2023-10-26 | $7.22 | $7.23 | $6.98 | $7.02 | $7.02 | 4,037 |
| 2023-10-25 | $7.38 | $7.42 | $7.18 | $7.20 | $7.20 | 13,889 |
| 2023-10-24 | $7.59 | $7.59 | $7.41 | $7.43 | $7.43 | 19,342 |
| 2023-10-23 | $7.50 | $7.71 | $7.49 | $7.65 | $7.65 | 18,788 |
| 2023-10-20 | $7.75 | $7.75 | $7.60 | $7.62 | $7.62 | 7,805 |
| 2023-10-19 | $7.90 | $7.90 | $7.76 | $7.77 | $7.77 | 11,183 |
| 2023-10-18 | $8.17 | $8.17 | $7.93 | $7.94 | $7.94 | 25,089 |
| 2023-10-17 | $8.04 | $8.15 | $8.03 | $8.07 | $8.07 | 9,761 |
| 2023-10-16 | $7.96 | $8.11 | $7.96 | $8.03 | $8.03 | 10,487 |
| 2023-10-13 | $8.22 | $8.22 | $7.89 | $7.90 | $7.90 | 24,373 |
| 2023-10-12 | $8.15 | $8.18 | $8.01 | $8.07 | $8.07 | 3,811 |
| 2023-10-11 | $8.09 | $8.20 | $8.09 | $8.20 | $8.20 | 8,468 |
| 2023-10-10 | $8.00 | $8.13 | $8.00 | $8.07 | $8.07 | 12,192 |
| 2023-10-09 | $8.10 | $8.10 | $7.99 | $8.10 | $8.10 | 3,241 |
| 2023-10-06 | $7.65 | $7.98 | $7.57 | $7.97 | $7.97 | 32,118 |
| 2023-10-05 | $7.61 | $7.82 | $7.61 | $7.82 | $7.82 | 61,420 |
| 2023-10-04 | $7.60 | $7.77 | $7.52 | $7.73 | $7.73 | 15,958 |
| 2023-10-03 | $7.80 | $7.80 | $7.48 | $7.61 | $7.61 | 42,046 |
| 2023-10-02 | $7.95 | $7.95 | $7.80 | $7.95 | $7.95 | 54,890 |
| 2023-09-29 | $8.45 | $8.45 | $8.18 | $8.18 | $8.18 | 4,316 |
| 2023-09-28 | $8.28 | $8.38 | $8.22 | $8.38 | $8.38 | 7,576 |
| 2023-09-27 | $8.56 | $8.61 | $8.34 | $8.34 | $8.27 | 10,989 |
| 2023-09-26 | $9.13 | $9.13 | $8.39 | $8.46 | $8.39 | 48,533 |
| 2023-09-25 | $9.75 | $9.75 | $9.11 | $9.12 | $9.04 | 7,593 |
| 2023-09-22 | $9.40 | $9.40 | $9.34 | $9.34 | $9.26 | 5,929 |
| 2023-09-21 | $9.56 | $9.56 | $9.38 | $9.38 | $9.30 | 12,322 |
| 2023-09-20 | $9.65 | $9.72 | $9.65 | $9.68 | $9.59 | 5,853 |
| 2023-09-19 | $9.69 | $9.69 | $9.57 | $9.57 | $9.49 | 7,190 |
| 2023-09-18 | $9.61 | $9.69 | $9.55 | $9.64 | $9.56 | 3,995 |
| 2023-09-15 | $9.50 | $9.61 | $9.48 | $9.57 | $9.49 | 5,815 |
| 2023-09-14 | $9.41 | $9.52 | $9.40 | $9.52 | $9.44 | 1,308 |
| 2023-09-13 | $9.38 | $9.40 | $9.32 | $9.32 | $9.24 | 10,220 |
| 2023-09-12 | $9.44 | $9.44 | $9.37 | $9.37 | $9.29 | 7,000 |
| 2023-09-11 | $9.39 | $9.44 | $9.37 | $9.38 | $9.30 | 5,523 |
| 2023-09-08 | $9.43 | $9.46 | $9.37 | $9.37 | $9.29 | 1,486 |
| 2023-09-07 | $9.40 | $9.40 | $9.33 | $9.35 | $9.27 | 760 |
| 2023-09-06 | $9.34 | $9.36 | $9.34 | $9.36 | $9.28 | 1,185 |
| 2023-09-05 | $9.31 | $9.32 | $9.26 | $9.26 | $9.18 | 2,118 |
| 2023-09-01 | $9.47 | $9.47 | $9.35 | $9.35 | $9.27 | 7,207 |
| 2023-08-31 | $9.35 | $9.56 | $9.35 | $9.47 | $9.39 | 5,970 |
| 2023-08-30 | $9.60 | $9.61 | $9.54 | $9.54 | $9.46 | 11,266 |
| 2023-08-29 | $9.53 | $9.57 | $9.53 | $9.55 | $9.40 | 1,775 |
| 2023-08-28 | $9.57 | $9.58 | $9.52 | $9.52 | $9.37 | 2,307 |
| 2023-08-25 | $9.55 | $9.55 | $9.53 | $9.53 | $9.37 | 2,003 |
| 2023-08-24 | $9.47 | $9.55 | $9.47 | $9.55 | $9.40 | 1,700 |
| 2023-08-23 | $9.28 | $9.51 | $9.28 | $9.49 | $9.34 | 2,134 |
| 2023-08-22 | $9.31 | $9.32 | $9.26 | $9.32 | $9.17 | 2,550 |
| 2023-08-21 | $9.37 | $9.37 | $9.22 | $9.29 | $9.14 | 10,519 |
| 2023-08-18 | $9.38 | $9.43 | $9.35 | $9.37 | $9.22 | 3,317 |
| 2023-08-17 | $9.48 | $9.48 | $9.38 | $9.38 | $9.23 | 3,799 |
| 2023-08-16 | $9.54 | $9.56 | $9.48 | $9.48 | $9.33 | 10,097 |
| 2023-08-15 | $9.65 | $9.65 | $9.48 | $9.48 | $9.33 | 9,889 |
| 2023-08-14 | $9.60 | $9.60 | $9.53 | $9.55 | $9.40 | 1,969 |
| 2023-08-11 | $9.60 | $9.77 | $9.60 | $9.64 | $9.49 | 8,034 |
| 2023-08-10 | $9.71 | $9.71 | $9.58 | $9.61 | $9.46 | 3,979 |
| 2023-08-09 | $9.68 | $9.70 | $9.68 | $9.68 | $9.53 | 2,560 |
| 2023-08-08 | $9.70 | $9.72 | $9.67 | $9.67 | $9.52 | 4,278 |
| 2023-08-07 | $9.92 | $9.92 | $9.86 | $9.86 | $9.70 | 1,545 |
| 2023-08-04 | $9.52 | $9.92 | $9.52 | $9.82 | $9.67 | 35,808 |
| 2023-08-03 | $9.62 | $9.68 | $9.52 | $9.52 | $9.37 | 13,423 |
| 2023-08-02 | $9.67 | $9.84 | $9.67 | $9.71 | $9.55 | 21,416 |
| 2023-08-01 | $10.20 | $10.20 | $9.72 | $9.74 | $9.58 | 10,573 |
| 2023-07-31 | $10.11 | $10.17 | $10.07 | $10.07 | $9.91 | 7,421 |
| 2023-07-28 | $10.09 | $10.20 | $10.09 | $10.12 | $10.12 | 3,161 |
| 2023-07-27 | $10.21 | $10.29 | $10.18 | $10.18 | $10.11 | 19,057 |
| 2023-07-26 | $10.30 | $10.31 | $10.23 | $10.27 | $10.20 | 6,928 |
| 2023-07-25 | $10.40 | $10.40 | $10.28 | $10.30 | $10.23 | 3,467 |
| 2023-07-24 | $10.31 | $10.31 | $10.28 | $10.31 | $10.24 | 6,679 |
| 2023-07-21 | $10.35 | $10.39 | $10.28 | $10.28 | $10.28 | 2,164 |
| 2023-07-20 | $10.44 | $10.44 | $10.31 | $10.34 | $10.34 | 12,536 |
| 2023-07-19 | $10.33 | $10.42 | $10.33 | $10.39 | $10.39 | 28,804 |
| 2023-07-18 | $10.17 | $10.27 | $10.16 | $10.26 | $10.26 | 7,844 |
| 2023-07-17 | $10.14 | $10.25 | $10.09 | $10.14 | $10.14 | 3,246 |
| 2023-07-14 | $10.24 | $10.24 | $10.10 | $10.11 | $10.11 | 5,602 |
| 2023-07-13 | $10.00 | $10.38 | $10.00 | $10.36 | $10.36 | 5,203 |
| 2023-07-12 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 1,225 |
| 2023-07-11 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 3,184 |
| 2023-07-10 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 1,794 |
| 2023-07-07 | $9.84 | $9.90 | $9.82 | $9.89 | $9.89 | 2,225 |
| 2023-07-06 | $9.88 | $10.00 | $9.72 | $9.82 | $9.82 | 10,313 |
| 2023-07-05 | $9.95 | $10.00 | $9.93 | $9.94 | $9.94 | 8,283 |
| 2023-07-03 | $9.84 | $10.10 | $9.84 | $10.10 | $10.10 | 4,033 |
| 2023-06-30 | $9.75 | $9.86 | $9.75 | $9.83 | $9.83 | 12,229 |
| 2023-06-29 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 662 |
| 2023-06-28 | $9.75 | $9.84 | $9.75 | $9.78 | $9.71 | 2,448 |
| 2023-06-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 1,292 |
| 2023-06-26 | $9.68 | $9.74 | $9.68 | $9.74 | $9.67 | 2,949 |
| 2023-06-23 | $9.66 | $9.69 | $9.62 | $9.62 | $9.55 | 3,042 |
| 2023-06-22 | $9.75 | $9.75 | $9.60 | $9.67 | $9.60 | 12,965 |
| 2023-06-21 | $9.89 | $9.89 | $9.77 | $9.78 | $9.71 | 4,480 |
| 2023-06-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.87 | 183 |
| 2023-06-16 | $9.99 | $10.02 | $9.96 | $10.01 | $10.01 | 1,346 |
| 2023-06-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,445 |
| 2023-06-14 | $9.86 | $9.88 | $9.80 | $9.80 | $9.80 | 2,914 |
| 2023-06-13 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 6,262 |
| 2023-06-12 | $9.74 | $9.74 | $9.66 | $9.69 | $9.69 | 3,952 |
| 2023-06-09 | $9.81 | $9.81 | $9.73 | $9.73 | $9.73 | 3,581 |
| 2023-06-08 | $10.30 | $10.30 | $9.72 | $9.80 | $9.80 | 7,790 |
| 2023-06-07 | $10.00 | $10.00 | $9.76 | $9.77 | $9.77 | 10,340 |
| 2023-06-06 | $9.66 | $9.70 | $9.65 | $9.70 | $9.70 | 1,326 |
| 2023-06-05 | $10.13 | $10.13 | $9.58 | $9.61 | $9.61 | 13,686 |
| 2023-06-02 | $9.40 | $9.63 | $9.40 | $9.62 | $9.62 | 4,507 |
| 2023-06-01 | $9.28 | $9.34 | $9.28 | $9.34 | $9.34 | 2,157 |
| 2023-05-31 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 19,495 |
| 2023-05-30 | $9.42 | $9.42 | $9.21 | $9.25 | $9.25 | 7,725 |
| 2023-05-26 | $9.24 | $9.33 | $9.24 | $9.32 | $9.25 | 1,739 |
| 2023-05-25 | $9.37 | $9.37 | $9.23 | $9.25 | $9.18 | 9,131 |
| 2023-05-24 | $9.56 | $9.56 | $9.40 | $9.40 | $9.33 | 4,069 |
| 2023-05-23 | $9.70 | $9.70 | $9.65 | $9.65 | $9.58 | 10,742 |
| 2023-05-22 | $10.00 | $10.15 | $10.00 | $10.15 | $10.07 | 1,103 |
| 2023-05-19 | $9.60 | $9.64 | $9.60 | $9.62 | $9.55 | 17,597 |
| 2023-05-18 | $9.58 | $9.60 | $9.57 | $9.60 | $9.52 | 7,443 |
| 2023-05-17 | $9.62 | $9.62 | $9.49 | $9.58 | $9.50 | 2,809 |
| 2023-05-16 | $9.69 | $9.69 | $9.54 | $9.54 | $9.47 | 13,280 |
| 2023-05-15 | $9.18 | $9.81 | $9.18 | $9.75 | $9.67 | 8,751 |
| 2023-05-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.54 | 1,558 |
| 2023-05-11 | $9.69 | $9.70 | $9.67 | $9.69 | $9.62 | 6,645 |
| 2023-05-10 | $9.42 | $9.80 | $9.42 | $9.80 | $9.72 | 2,278 |
| 2023-05-09 | $9.79 | $9.79 | $9.73 | $9.76 | $9.68 | 2,470 |
| 2023-05-08 | $9.82 | $9.82 | $9.77 | $9.77 | $9.69 | 10,678 |
| 2023-05-05 | $9.78 | $9.80 | $9.76 | $9.79 | $9.71 | 5,539 |
| 2023-05-04 | $9.64 | $9.64 | $9.56 | $9.60 | $9.53 | 11,683 |
| 2023-05-03 | $9.68 | $9.69 | $9.67 | $9.68 | $9.61 | 4,797 |
| 2023-05-02 | $9.66 | $9.66 | $9.61 | $9.66 | $9.59 | 7,167 |
| 2023-05-01 | $9.75 | $9.81 | $9.70 | $9.74 | $9.66 | 17,718 |
| 2023-04-28 | $9.63 | $9.90 | $9.63 | $9.79 | $9.71 | 11,300 |
| 2023-04-27 | $9.67 | $9.72 | $9.63 | $9.72 | $9.64 | 4,670 |
| 2023-04-26 | $9.72 | $9.72 | $9.63 | $9.63 | $9.49 | 6,771 |
| 2023-04-25 | $9.90 | $9.90 | $9.70 | $9.70 | $9.55 | 6,755 |
| 2023-04-24 | $9.88 | $9.88 | $9.79 | $9.79 | $9.64 | 4,997 |
| 2023-04-21 | $9.85 | $9.87 | $9.81 | $9.86 | $9.71 | 2,639 |
| 2023-04-20 | $9.81 | $9.95 | $9.81 | $9.86 | $9.71 | 6,370 |
| 2023-04-19 | $9.94 | $9.95 | $9.90 | $9.93 | $9.78 | 3,239 |
| 2023-04-18 | $10.09 | $10.09 | $9.95 | $9.95 | $9.80 | 2,952 |
| 2023-04-17 | $10.25 | $10.25 | $9.90 | $10.07 | $9.92 | 10,849 |
| 2023-04-14 | $10.00 | $10.00 | $9.97 | $10.00 | $9.85 | 5,613 |
| 2023-04-13 | $10.17 | $10.17 | $10.11 | $10.12 | $9.96 | 905 |
| 2023-04-12 | $10.17 | $10.17 | $10.15 | $10.15 | $10.00 | 3,457 |
| 2023-04-11 | $10.00 | $10.12 | $10.00 | $10.12 | $9.97 | 1,997 |
| 2023-04-10 | $9.91 | $9.91 | $9.75 | $9.90 | $9.75 | 8,886 |
| 2023-04-06 | $9.76 | $9.84 | $9.76 | $9.84 | $9.69 | 14,184 |
| 2023-04-05 | $9.99 | $9.99 | $9.77 | $9.77 | $9.62 | 13,851 |
| 2023-04-04 | $10.03 | $10.03 | $9.99 | $9.99 | $9.84 | 3,289 |
| 2023-04-03 | $10.21 | $10.21 | $10.10 | $10.12 | $9.97 | 9,103 |
| 2023-03-31 | $10.08 | $10.08 | $10.04 | $10.08 | $9.93 | 5,674 |
| 2023-03-30 | $10.03 | $10.03 | $9.97 | $10.00 | $9.85 | 11,005 |
| 2023-03-29 | $9.93 | $9.94 | $9.91 | $9.94 | $9.72 | 5,801 |
| 2023-03-28 | $9.82 | $9.90 | $9.82 | $9.84 | $9.62 | 2,172 |
| 2023-03-27 | $9.81 | $9.90 | $9.81 | $9.90 | $9.68 | 3,549 |
| 2023-03-24 | $9.50 | $9.70 | $9.50 | $9.70 | $9.49 | 3,011 |
| 2023-03-23 | $9.79 | $9.82 | $9.61 | $9.66 | $9.44 | 1,613 |
| 2023-03-22 | $10.44 | $10.44 | $9.82 | $9.86 | $9.65 | 2,789 |
| 2023-03-21 | $9.92 | $9.92 | $9.85 | $9.89 | $9.67 | 3,059 |
| 2023-03-20 | $9.87 | $9.87 | $9.80 | $9.82 | $9.60 | 4,353 |
| 2023-03-17 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 4,232 |
| 2023-03-16 | $10.00 | $10.06 | $9.79 | $9.99 | $9.99 | 7,360 |
| 2023-03-15 | $9.97 | $10.07 | $9.70 | $10.00 | $10.00 | 17,992 |
| 2023-03-14 | $10.23 | $10.24 | $10.15 | $10.15 | $10.15 | 716 |
| 2023-03-13 | $10.10 | $10.14 | $10.06 | $10.12 | $10.12 | 2,775 |
| 2023-03-10 | $10.22 | $10.22 | $10.11 | $10.18 | $10.18 | 5,655 |
| 2023-03-09 | $10.53 | $10.53 | $10.41 | $10.41 | $10.41 | 9,099 |
| 2023-03-08 | $10.56 | $10.62 | $10.55 | $10.57 | $10.57 | 5,466 |
| 2023-03-07 | $10.80 | $10.80 | $10.57 | $10.64 | $10.64 | 5,524 |
| 2023-03-06 | $10.86 | $10.91 | $10.86 | $10.88 | $10.88 | 4,510 |
| 2023-03-03 | $10.96 | $10.96 | $10.86 | $10.92 | $10.92 | 27,138 |
| 2023-03-02 | $10.84 | $10.91 | $10.84 | $10.90 | $10.90 | 21,286 |
| 2023-03-01 | $10.96 | $10.96 | $10.84 | $10.84 | $10.84 | 1,151 |
| 2023-02-28 | $11.00 | $11.07 | $10.94 | $10.94 | $10.94 | 44,294 |
| 2023-02-27 | $11.00 | $11.07 | $11.00 | $11.00 | $11.00 | 980 |
| 2023-02-24 | $10.75 | $10.96 | $10.75 | $10.96 | $10.89 | 2,843 |
| 2023-02-23 | $10.92 | $10.93 | $10.87 | $10.93 | $10.86 | 4,250 |
| 2023-02-22 | $10.80 | $10.91 | $10.80 | $10.89 | $10.82 | 2,703 |
| 2023-02-21 | $11.18 | $11.18 | $10.85 | $10.85 | $10.78 | 6,781 |
| 2023-02-17 | $11.03 | $11.07 | $11.03 | $11.07 | $11.00 | 2,546 |
| 2023-02-16 | $11.10 | $11.10 | $11.01 | $11.01 | $10.93 | 4,901 |
| 2023-02-15 | $11.23 | $11.30 | $11.18 | $11.21 | $11.14 | 6,118 |
| 2023-02-14 | $11.30 | $11.40 | $11.26 | $11.40 | $11.32 | 7,627 |
| 2023-02-13 | $11.35 | $11.36 | $11.34 | $11.36 | $11.28 | 1,928 |
| 2023-02-10 | $11.32 | $11.34 | $11.32 | $11.34 | $11.27 | 1,475 |
| 2023-02-09 | $11.42 | $11.42 | $11.29 | $11.29 | $11.22 | 3,551 |
| 2023-02-08 | $11.55 | $11.57 | $11.50 | $11.50 | $11.42 | 2,634 |
| 2023-02-07 | $11.69 | $11.71 | $11.46 | $11.57 | $11.49 | 5,173 |
| 2023-02-06 | $12.09 | $12.09 | $11.71 | $11.71 | $11.63 | 1,934 |
| 2023-02-03 | $12.11 | $12.11 | $12.06 | $12.06 | $11.98 | 371 |
| 2023-02-02 | $12.12 | $12.12 | $12.12 | $12.12 | $12.04 | 113 |
| 2023-02-01 | $11.98 | $12.12 | $11.98 | $12.12 | $12.04 | 1,877 |
| 2023-01-31 | $11.88 | $11.94 | $11.88 | $11.93 | $11.86 | 37,065 |
| 2023-01-30 | $11.64 | $11.76 | $11.62 | $11.75 | $11.67 | 1,618 |
| 2023-01-27 | $11.72 | $11.74 | $11.62 | $11.62 | $11.47 | 10,991 |
| 2023-01-26 | $11.67 | $11.83 | $11.67 | $11.76 | $11.61 | 15,749 |
| 2023-01-25 | $11.90 | $11.90 | $11.39 | $11.68 | $11.53 | 5,979 |
| 2023-01-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.82 | 310 |
| 2023-01-23 | $11.94 | $12.15 | $11.94 | $12.15 | $12.00 | 2,580 |
| 2023-01-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.60 | 581 |
| 2023-01-19 | $11.78 | $11.79 | $11.69 | $11.71 | $11.56 | 7,293 |
| 2023-01-18 | $12.06 | $12.06 | $11.89 | $11.91 | $11.76 | 5,308 |
| 2023-01-17 | $11.92 | $11.98 | $11.92 | $11.96 | $11.81 | 59,879 |
| 2023-01-13 | $11.90 | $11.94 | $11.89 | $11.92 | $11.92 | 6,908 |
| 2023-01-12 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 1,510 |
| 2023-01-11 | $11.62 | $11.75 | $11.50 | $11.72 | $11.72 | 8,689 |
| 2023-01-10 | $11.47 | $11.62 | $11.47 | $11.62 | $11.62 | 3,123 |
| 2023-01-09 | $11.41 | $11.45 | $11.37 | $11.37 | $11.37 | 10,437 |
| 2023-01-06 | $11.22 | $11.36 | $11.18 | $11.36 | $11.36 | 11,846 |
| 2023-01-05 | $11.21 | $11.21 | $11.12 | $11.15 | $11.15 | 8,120 |
| 2023-01-04 | $11.25 | $11.37 | $11.25 | $11.32 | $11.32 | 9,449 |
| 2023-01-03 | $11.09 | $11.16 | $11.05 | $11.10 | $11.10 | 12,507 |
| 2022-12-30 | $10.93 | $11.11 | $10.92 | $11.11 | $11.11 | 7,738 |
| 2022-12-29 | $11.13 | $11.13 | $10.93 | $11.02 | $11.02 | 32,005 |
| 2022-12-28 | $11.25 | $11.25 | $10.91 | $10.91 | $10.84 | 14,470 |
| 2022-12-27 | $11.19 | $11.53 | $11.18 | $11.53 | $11.45 | 3,285 |
| 2022-12-23 | $11.16 | $11.17 | $11.16 | $11.17 | $11.10 | 499 |
| 2022-12-22 | $11.11 | $11.11 | $11.02 | $11.02 | $10.95 | 1,126 |
| 2022-12-21 | $11.15 | $11.36 | $11.15 | $11.36 | $11.29 | 990 |
| 2022-12-20 | $11.12 | $11.16 | $10.95 | $11.16 | $11.09 | 3,492 |
| 2022-12-19 | $11.37 | $11.37 | $11.02 | $11.05 | $10.98 | 9,042 |
| 2022-12-16 | $11.42 | $11.44 | $11.39 | $11.44 | $11.37 | 22,784 |
| 2022-12-15 | $11.44 | $11.56 | $11.44 | $11.56 | $11.56 | 1,475 |
| 2022-12-14 | $11.75 | $11.87 | $11.69 | $11.69 | $11.69 | 1,500 |
| 2022-12-13 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 367 |
| 2022-12-12 | $11.61 | $11.65 | $11.61 | $11.65 | $11.65 | 1,163 |
| 2022-12-09 | $11.68 | $11.72 | $11.68 | $11.70 | $11.70 | 3,607 |
| 2022-12-08 | $11.69 | $11.69 | $11.67 | $11.67 | $11.67 | 1,198 |
| 2022-12-07 | $11.66 | $11.66 | $11.50 | $11.60 | $11.60 | 4,761 |
| 2022-12-06 | $11.66 | $11.66 | $11.50 | $11.54 | $11.54 | 6,074 |
| 2022-12-05 | $11.74 | $11.74 | $11.65 | $11.65 | $11.65 | 77,046 |
| 2022-12-02 | $11.70 | $11.75 | $11.66 | $11.74 | $11.74 | 6,874 |
| 2022-12-01 | $11.75 | $11.86 | $11.75 | $11.84 | $11.84 | 3,540 |
| 2022-11-30 | $11.59 | $11.59 | $11.52 | $11.52 | $11.52 | 3,220 |
| 2022-11-29 | $11.37 | $11.37 | $11.30 | $11.30 | $11.30 | 410 |
| 2022-11-28 | $11.63 | $11.63 | $11.48 | $11.48 | $11.41 | 5,601 |
| 2022-11-25 | $11.01 | $11.67 | $11.01 | $11.65 | $11.65 | 16,469 |
| 2022-11-23 | $11.63 | $11.64 | $11.62 | $11.62 | $11.62 | 1,202 |
| 2022-11-22 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-11-21 | $11.58 | $11.58 | $11.42 | $11.56 | $11.56 | 5,333 |
| 2022-11-18 | $11.54 | $11.57 | $11.53 | $11.57 | $11.57 | 3,751 |
| 2022-11-17 | $11.25 | $11.26 | $11.25 | $11.26 | $11.26 | 1,777 |
| 2022-11-16 | $11.37 | $11.37 | $11.35 | $11.35 | $11.35 | 2,495 |
| 2022-11-15 | $11.50 | $11.50 | $11.47 | $11.47 | $11.47 | 2,200 |
| 2022-11-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,033 |
| 2022-11-11 | $11.52 | $11.58 | $11.52 | $11.58 | $11.58 | 2,280 |
| 2022-11-10 | $11.56 | $11.56 | $11.50 | $11.55 | $11.55 | 646 |
| 2022-11-09 | $11.00 | $11.22 | $11.00 | $11.22 | $11.22 | 1,153 |
| 2022-11-08 | $11.15 | $11.22 | $11.15 | $11.16 | $11.16 | 1,610 |
| 2022-11-07 | $10.97 | $11.19 | $10.97 | $11.16 | $11.16 | 5,409 |
| 2022-11-04 | $10.64 | $10.76 | $10.59 | $10.76 | $10.76 | 1,130 |
| 2022-11-03 | $10.19 | $10.37 | $10.19 | $10.30 | $10.30 | 12,787 |
| 2022-11-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 27 |
| 2022-11-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,471 |
| 2022-10-31 | $10.39 | $10.42 | $10.32 | $10.35 | $10.35 | 3,400 |
| 2022-10-28 | $10.51 | $10.51 | $10.46 | $10.46 | $10.46 | 1,903 |
| 2022-10-27 | $10.74 | $10.74 | $10.59 | $10.60 | $10.53 | 3,295 |
| 2022-10-26 | $10.42 | $10.67 | $10.42 | $10.60 | $10.53 | 14,011 |
| 2022-10-25 | $10.44 | $10.44 | $10.36 | $10.37 | $10.30 | 1,895 |
| 2022-10-24 | $10.09 | $10.09 | $10.05 | $10.06 | $9.99 | 8,370 |
| 2022-10-21 | $9.90 | $10.11 | $9.90 | $10.09 | $10.02 | 11,483 |
| 2022-10-20 | $9.76 | $10.00 | $9.76 | $9.95 | $9.88 | 1,540 |
| 2022-10-19 | $9.77 | $9.89 | $9.77 | $9.87 | $9.80 | 2,852 |
| 2022-10-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.13 | 774 |
| 2022-10-17 | $9.76 | $10.11 | $9.75 | $10.06 | $9.99 | 7,416 |
| 2022-10-14 | $9.89 | $9.89 | $9.78 | $9.78 | $9.72 | 840 |
| 2022-10-13 | $9.52 | $9.94 | $9.51 | $9.94 | $9.87 | 10,695 |
| 2022-10-12 | $9.46 | $9.65 | $9.38 | $9.65 | $9.58 | 4,255 |
| 2022-10-11 | $9.92 | $9.92 | $9.33 | $9.45 | $9.45 | 1,339 |
| 2022-10-10 | $9.50 | $9.50 | $8.92 | $8.92 | $8.92 | 836 |
| 2022-10-07 | $9.55 | $9.58 | $9.46 | $9.47 | $9.47 | 5,406 |
| 2022-10-06 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 765 |
| 2022-10-05 | $10.09 | $10.09 | $9.75 | $10.04 | $10.04 | 9,035 |
| 2022-10-04 | $10.02 | $10.09 | $10.02 | $10.09 | $10.09 | 1,339 |
| 2022-10-03 | $9.71 | $9.85 | $9.71 | $9.80 | $9.80 | 2,211 |
| 2022-09-30 | $9.50 | $9.66 | $9.49 | $9.53 | $9.53 | 10,716 |
| 2022-09-29 | $9.75 | $9.75 | $9.42 | $9.47 | $9.47 | 5,725 |
| 2022-09-28 | $9.01 | $9.76 | $9.01 | $9.75 | $9.75 | 5,386 |
| 2022-09-27 | $9.66 | $9.72 | $9.55 | $9.56 | $9.56 | 25,701 |
| 2022-09-26 | $10.00 | $10.00 | $9.55 | $9.61 | $9.61 | 71,841 |
| 2022-09-23 | $9.99 | $10.03 | $9.84 | $10.00 | $10.00 | 8,943 |
| 2022-09-22 | $10.49 | $10.49 | $10.19 | $10.20 | $10.20 | 27,730 |
| 2022-09-21 | $10.59 | $10.65 | $10.56 | $10.56 | $10.56 | 13,700 |
| 2022-09-20 | $10.56 | $10.62 | $10.51 | $10.60 | $10.60 | 7,658 |
| 2022-09-19 | $10.72 | $10.78 | $10.68 | $10.78 | $10.78 | 1,101 |
| 2022-09-16 | $10.60 | $10.68 | $10.60 | $10.65 | $10.65 | 2,765 |
| 2022-09-15 | $10.75 | $10.90 | $10.72 | $10.72 | $10.72 | 5,651 |
| 2022-09-14 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 429 |
| 2022-09-13 | $10.94 | $10.95 | $10.85 | $10.85 | $10.85 | 2,800 |
| 2022-09-12 | $10.57 | $11.13 | $10.57 | $11.13 | $11.13 | 1,257 |
| 2022-09-09 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 2,160 |
| 2022-09-08 | $10.70 | $10.70 | $10.66 | $10.67 | $10.67 | 1,060 |
| 2022-09-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 3,251 |
| 2022-09-06 | $10.72 | $10.77 | $10.65 | $10.77 | $10.77 | 22,069 |
| 2022-09-02 | $10.64 | $10.75 | $10.64 | $10.69 | $10.69 | 4,424 |
| 2022-09-01 | $10.69 | $10.69 | $10.39 | $10.60 | $10.60 | 5,687 |
| 2022-08-31 | $10.97 | $10.97 | $10.75 | $10.75 | $10.75 | 2,167 |
| 2022-08-30 | $11.00 | $11.05 | $10.98 | $10.98 | $10.98 | 2,468 |
| 2022-08-29 | $11.28 | $11.28 | $11.12 | $11.17 | $11.10 | 8,979 |
| 2022-08-26 | $11.32 | $11.35 | $11.16 | $11.19 | $11.12 | 10,772 |
| 2022-08-25 | $11.41 | $11.41 | $11.26 | $11.26 | $11.19 | 1,020 |
| 2022-08-24 | $11.15 | $11.20 | $11.15 | $11.17 | $11.10 | 5,591 |
| 2022-08-23 | $11.25 | $11.25 | $11.12 | $11.12 | $11.04 | 3,800 |
| 2022-08-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.28 | 554 |
| 2022-08-19 | $11.60 | $11.60 | $11.59 | $11.59 | $11.52 | 2,018 |
| 2022-08-18 | $11.58 | $11.63 | $11.58 | $11.63 | $11.55 | 587 |
| 2022-08-17 | $11.70 | $11.71 | $11.58 | $11.60 | $11.52 | 7,044 |
| 2022-08-16 | $11.70 | $11.75 | $11.70 | $11.75 | $11.67 | 2,156 |
| 2022-08-15 | $11.65 | $11.65 | $11.62 | $11.65 | $11.57 | 2,366 |
| 2022-08-12 | $11.75 | $11.75 | $11.71 | $11.75 | $11.67 | 1,084 |
| 2022-08-11 | $11.72 | $11.91 | $11.72 | $11.77 | $11.69 | 2,985 |
| 2022-08-10 | $11.50 | $11.62 | $11.50 | $11.62 | $11.54 | 3,294 |
| 2022-08-09 | $11.47 | $11.47 | $11.25 | $11.31 | $11.24 | 3,872 |
| 2022-08-08 | $11.47 | $11.48 | $11.41 | $11.47 | $11.39 | 1,918 |
| 2022-08-05 | $11.30 | $11.39 | $11.24 | $11.36 | $11.28 | 16,725 |
| 2022-08-04 | $11.36 | $11.44 | $11.35 | $11.41 | $11.34 | 11,466 |
| 2022-08-03 | $11.29 | $11.44 | $11.29 | $11.32 | $11.25 | 5,217 |
| 2022-08-02 | $11.45 | $11.45 | $11.29 | $11.29 | $11.22 | 9,790 |
| 2022-08-01 | $11.00 | $11.43 | $11.00 | $11.43 | $11.35 | 2,839 |
| 2022-07-29 | $11.48 | $11.59 | $11.45 | $11.59 | $11.51 | 1,821 |
| 2022-07-28 | $11.36 | $11.48 | $11.27 | $11.48 | $11.41 | 929 |
| 2022-07-27 | $11.35 | $11.40 | $11.24 | $11.40 | $11.26 | 2,667 |
| 2022-07-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.22 | 0 |
| 2022-07-25 | $11.03 | $11.36 | $11.03 | $11.36 | $11.22 | 13,949 |
| 2022-07-22 | $11.08 | $11.16 | $11.08 | $11.12 | $10.98 | 2,369 |
| 2022-07-21 | $11.06 | $11.06 | $11.06 | $11.06 | $10.92 | 2,037 |
| 2022-07-20 | $11.08 | $11.13 | $11.08 | $11.12 | $10.98 | 2,705 |
| 2022-07-19 | $11.04 | $11.07 | $11.02 | $11.04 | $10.90 | 1,119 |
| 2022-07-18 | $10.94 | $11.02 | $10.84 | $10.89 | $10.75 | 11,118 |
| 2022-07-15 | $10.62 | $10.75 | $10.61 | $10.72 | $10.59 | 25,729 |
| 2022-07-14 | $10.31 | $10.51 | $10.31 | $10.51 | $10.38 | 11,597 |
| 2022-07-13 | $10.49 | $10.72 | $10.49 | $10.68 | $10.54 | 4,454 |
| 2022-07-12 | $10.55 | $10.59 | $10.52 | $10.59 | $10.46 | 2,776 |
| 2022-07-11 | $10.54 | $10.56 | $10.51 | $10.56 | $10.43 | 3,311 |
| 2022-07-08 | $10.73 | $10.73 | $10.57 | $10.71 | $10.57 | 2,027 |
| 2022-07-07 | $10.70 | $10.73 | $10.69 | $10.73 | $10.60 | 2,418 |
| 2022-07-06 | $10.65 | $10.65 | $10.47 | $10.62 | $10.49 | 6,554 |
| 2022-07-05 | $10.76 | $10.76 | $10.43 | $10.62 | $10.49 | 13,733 |
| 2022-07-01 | $11.30 | $11.30 | $10.61 | $11.20 | $11.06 | 2,534 |
| 2022-06-30 | $10.96 | $11.21 | $10.96 | $11.21 | $11.07 | 537 |
| 2022-06-29 | $11.08 | $11.11 | $10.93 | $10.93 | $10.79 | 1,103 |
| 2022-06-28 | $11.45 | $11.45 | $11.20 | $11.20 | $10.99 | 10,200 |
| 2022-06-27 | $11.13 | $11.34 | $11.13 | $11.34 | $11.12 | 1,354 |
| 2022-06-24 | $11.07 | $11.13 | $11.03 | $11.13 | $10.91 | 5,152 |
| 2022-06-23 | $11.00 | $11.02 | $10.84 | $10.84 | $10.64 | 476 |
| 2022-06-22 | $11.25 | $11.25 | $10.91 | $11.14 | $10.93 | 5,698 |
| 2022-06-21 | $10.83 | $11.02 | $10.77 | $10.99 | $10.78 | 14,329 |
| 2022-06-17 | $10.03 | $10.45 | $10.03 | $10.44 | $10.24 | 12,770 |
| 2022-06-16 | $10.75 | $10.75 | $10.43 | $10.43 | $10.23 | 20,536 |
| 2022-06-15 | $11.12 | $11.21 | $11.12 | $11.21 | $11.00 | 14,729 |
| 2022-06-14 | $11.28 | $11.28 | $10.92 | $10.94 | $10.73 | 5,943 |
| 2022-06-13 | $11.22 | $11.28 | $11.16 | $11.27 | $11.05 | 6,075 |
| 2022-06-10 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 39 |
| 2022-06-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 289 |
| 2022-06-08 | $12.01 | $12.01 | $11.97 | $11.97 | $11.74 | 6,250 |
| 2022-06-07 | $11.99 | $12.07 | $11.93 | $12.07 | $11.84 | 12,515 |
| 2022-06-06 | $12.16 | $12.16 | $12.06 | $12.06 | $11.83 | 2,774 |
| 2022-06-03 | $12.12 | $12.14 | $12.12 | $12.14 | $11.91 | 774 |
| 2022-06-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.61 | 26 |
| 2022-06-01 | $11.98 | $11.98 | $11.81 | $11.84 | $11.61 | 1,932 |
| 2022-05-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.62 | 180 |
| 2022-05-27 | $11.71 | $11.84 | $11.71 | $11.84 | $11.61 | 902 |
| 2022-05-26 | $11.59 | $11.65 | $11.59 | $11.64 | $11.35 | 3,114 |
| 2022-05-25 | $11.44 | $11.44 | $11.43 | $11.44 | $11.15 | 2,100 |
| 2022-05-24 | $11.60 | $11.60 | $11.24 | $11.28 | $11.00 | 2,899 |
| 2022-05-23 | $11.30 | $12.00 | $11.30 | $12.00 | $11.70 | 1,000 |
| 2022-05-20 | $11.44 | $11.44 | $11.30 | $11.40 | $11.11 | 1,833 |
| 2022-05-19 | $11.48 | $11.57 | $11.47 | $11.47 | $11.18 | 4,841 |
| 2022-05-18 | $11.64 | $11.70 | $11.47 | $11.49 | $11.20 | 5,569 |
| 2022-05-17 | $11.61 | $11.67 | $11.59 | $11.65 | $11.36 | 4,992 |
| 2022-05-16 | $11.15 | $11.38 | $11.15 | $11.36 | $11.08 | 6,932 |
| 2022-05-13 | $10.90 | $11.15 | $10.90 | $11.08 | $10.80 | 22,383 |
| 2022-05-12 | $10.56 | $10.72 | $10.48 | $10.72 | $10.45 | 3,704 |
| 2022-05-11 | $10.81 | $10.94 | $10.59 | $10.62 | $10.35 | 21,352 |
| 2022-05-10 | $11.26 | $11.29 | $10.59 | $10.66 | $10.39 | 38,087 |
| 2022-05-09 | $11.64 | $11.64 | $11.21 | $11.21 | $10.93 | 28,150 |
| 2022-05-06 | $11.75 | $11.81 | $11.69 | $11.73 | $11.44 | 13,853 |
| 2022-05-05 | $11.66 | $12.10 | $11.66 | $11.84 | $11.54 | 5,375 |
| 2022-05-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.65 | 1,086 |
| 2022-05-03 | $11.57 | $11.85 | $11.56 | $11.80 | $11.50 | 14,260 |
| 2022-05-02 | $12.17 | $12.17 | $11.57 | $11.59 | $11.30 | 30,648 |
| 2022-04-29 | $12.63 | $12.63 | $12.37 | $12.37 | $12.06 | 5,121 |
| 2022-04-28 | $12.31 | $12.52 | $12.24 | $12.51 | $12.20 | 4,831 |
| 2022-04-27 | $12.44 | $12.45 | $12.39 | $12.39 | $12.01 | 13,580 |
| 2022-04-26 | $12.59 | $12.59 | $12.52 | $12.54 | $12.16 | 6,221 |
| 2022-04-25 | $12.50 | $12.50 | $12.38 | $12.47 | $12.09 | 6,797 |
| 2022-04-22 | $12.80 | $12.82 | $12.73 | $12.73 | $12.34 | 3,488 |
| 2022-04-21 | $13.13 | $13.13 | $12.90 | $12.90 | $12.50 | 6,956 |
| 2022-04-20 | $13.13 | $13.21 | $13.11 | $13.13 | $12.73 | 2,528 |
| 2022-04-19 | $12.32 | $13.00 | $12.32 | $12.99 | $12.59 | 11,515 |
| 2022-04-18 | $13.58 | $13.58 | $12.93 | $12.93 | $12.53 | 16,949 |
| 2022-04-14 | $12.96 | $13.03 | $12.94 | $13.03 | $12.63 | 2,576 |
| 2022-04-13 | $12.22 | $13.07 | $12.22 | $13.07 | $12.67 | 10,902 |
| 2022-04-12 | $12.80 | $13.03 | $12.75 | $12.95 | $12.55 | 9,654 |
| 2022-04-11 | $12.36 | $13.03 | $12.36 | $12.76 | $12.37 | 14,026 |
| 2022-04-08 | $13.06 | $13.06 | $13.00 | $13.04 | $12.64 | 8,341 |
| 2022-04-07 | $13.75 | $13.75 | $12.38 | $12.93 | $12.53 | 5,953 |
| 2022-04-06 | $13.10 | $13.12 | $13.00 | $13.00 | $12.60 | 2,556 |
| 2022-04-05 | $13.37 | $13.38 | $13.14 | $13.14 | $12.74 | 7,559 |
| 2022-04-04 | $13.50 | $13.50 | $13.33 | $13.34 | $12.93 | 10,775 |
| 2022-04-01 | $13.61 | $13.63 | $13.49 | $13.61 | $13.19 | 20,959 |
| 2022-03-31 | $13.56 | $13.77 | $13.52 | $13.77 | $13.35 | 9,175 |
| 2022-03-30 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 881 |
| 2022-03-29 | $13.76 | $13.98 | $13.74 | $13.97 | $13.47 | 7,249 |
| 2022-03-28 | $13.29 | $13.45 | $13.15 | $13.43 | $12.95 | 6,147 |
| 2022-03-25 | $13.25 | $13.30 | $13.23 | $13.30 | $12.82 | 2,278 |
| 2022-03-24 | $13.22 | $13.22 | $13.07 | $13.08 | $12.61 | 1,805 |
| 2022-03-23 | $13.49 | $13.49 | $13.24 | $13.24 | $12.77 | 3,827 |
| 2022-03-22 | $13.14 | $13.56 | $13.14 | $13.54 | $13.06 | 14,946 |
| 2022-03-21 | $13.29 | $13.29 | $13.02 | $13.16 | $12.69 | 10,547 |
| 2022-03-18 | $13.65 | $13.65 | $13.02 | $13.16 | $12.69 | 10,547 |
| 2022-03-17 | $12.73 | $12.99 | $12.70 | $12.99 | $12.53 | 12,003 |
| 2022-03-16 | $12.49 | $12.59 | $12.44 | $12.44 | $12.00 | 9,292 |
| 2022-03-15 | $12.29 | $12.34 | $12.19 | $12.34 | $11.90 | 5,973 |
| 2022-03-14 | $12.23 | $12.40 | $12.23 | $12.27 | $11.83 | 6,556 |
| 2022-03-11 | $12.23 | $12.27 | $12.20 | $12.27 | $11.83 | 7,095 |
| 2022-03-10 | $12.08 | $12.11 | $12.08 | $12.11 | $11.68 | 385 |
| 2022-03-09 | $12.13 | $12.22 | $12.09 | $12.09 | $11.66 | 4,250 |
| 2022-03-08 | $11.75 | $11.75 | $11.74 | $11.74 | $11.32 | 3,658 |
| 2022-03-07 | $12.03 | $12.03 | $11.87 | $11.88 | $11.45 | 5,615 |
| 2022-03-04 | $12.01 | $12.06 | $11.98 | $12.03 | $11.60 | 12,974 |
| 2022-03-03 | $12.11 | $12.16 | $12.00 | $12.08 | $11.65 | 3,898 |
| 2022-03-02 | $11.93 | $12.11 | $11.87 | $12.11 | $11.68 | 3,652 |
| 2022-03-01 | $12.08 | $12.08 | $11.89 | $11.97 | $11.54 | 5,209 |
| 2022-02-28 | $12.28 | $12.31 | $12.20 | $12.20 | $11.76 | 6,670 |
| 2022-02-25 | $12.04 | $12.25 | $12.04 | $12.19 | $11.75 | 1,415 |
| 2022-02-24 | $12.02 | $12.07 | $12.01 | $12.01 | $11.51 | 2,320 |
| 2022-02-23 | $12.16 | $12.22 | $12.15 | $12.17 | $11.67 | 11,050 |
| 2022-02-22 | $11.95 | $11.99 | $11.89 | $11.96 | $11.47 | 4,406 |
| 2022-02-18 | $12.08 | $12.08 | $11.97 | $11.98 | $11.48 | 7,915 |
| 2022-02-17 | $12.17 | $12.17 | $12.11 | $12.11 | $11.61 | 3,462 |
| 2022-02-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.45 | 59 |
| 2022-02-15 | $11.95 | $11.95 | $11.94 | $11.94 | $11.45 | 3,540 |
| 2022-02-14 | $11.94 | $11.94 | $11.88 | $11.88 | $11.39 | 27,411 |
| 2022-02-11 | $12.18 | $12.24 | $11.98 | $12.02 | $11.52 | 8,455 |
| 2022-02-10 | $12.00 | $12.15 | $12.00 | $12.01 | $11.51 | 1,982 |
| 2022-02-09 | $11.96 | $12.01 | $11.95 | $12.00 | $11.50 | 1,837 |
| 2022-02-08 | $11.90 | $11.93 | $11.89 | $11.89 | $11.40 | 4,417 |
| 2022-02-07 | $11.84 | $11.84 | $11.73 | $11.82 | $11.33 | 10,868 |
| 2022-02-04 | $11.72 | $11.78 | $11.72 | $11.78 | $11.29 | 12,560 |
| 2022-02-03 | $11.85 | $11.92 | $11.83 | $11.83 | $11.34 | 16,313 |
| 2022-02-02 | $11.85 | $11.88 | $11.81 | $11.83 | $11.34 | 24,558 |
| 2022-02-01 | $11.69 | $11.78 | $11.59 | $11.78 | $11.29 | 4,595 |
| 2022-01-31 | $11.51 | $11.64 | $11.44 | $11.64 | $11.16 | 3,452 |
| 2022-01-28 | $11.50 | $11.59 | $11.46 | $11.56 | $11.08 | 5,942 |
| 2022-01-27 | $11.68 | $11.68 | $11.53 | $11.55 | $11.00 | 14,506 |
| 2022-01-26 | $11.72 | $11.79 | $11.56 | $11.56 | $11.01 | 5,921 |
| 2022-01-25 | $11.19 | $11.56 | $11.19 | $11.56 | $11.01 | 22,466 |
| 2022-01-24 | $11.15 | $11.22 | $10.80 | $11.22 | $10.69 | 36,748 |
| 2022-01-21 | $11.50 | $11.50 | $11.29 | $11.35 | $10.81 | 24,864 |
| 2022-01-20 | $12.40 | $12.40 | $11.83 | $11.83 | $11.27 | 6,275 |
| 2022-01-19 | $12.00 | $12.00 | $11.87 | $11.87 | $11.31 | 3,302 |
| 2022-01-18 | $12.06 | $12.06 | $12.01 | $12.01 | $11.44 | 29,156 |
| 2022-01-14 | $11.98 | $11.98 | $11.96 | $11.96 | $11.39 | 1,905 |
| 2022-01-13 | $11.98 | $12.20 | $11.98 | $12.06 | $11.49 | 2,750 |
| 2022-01-12 | $11.89 | $11.94 | $11.89 | $11.92 | $11.36 | 16,249 |
| 2022-01-11 | $11.78 | $11.89 | $11.74 | $11.87 | $11.31 | 28,406 |
| 2022-01-10 | $11.71 | $11.73 | $11.62 | $11.70 | $11.15 | 21,952 |
| 2022-01-07 | $11.63 | $11.77 | $11.63 | $11.76 | $11.20 | 13,342 |
| 2022-01-06 | $11.39 | $11.61 | $11.32 | $11.58 | $11.03 | 7,622 |
| 2022-01-05 | $11.42 | $11.49 | $11.31 | $11.31 | $10.77 | 3,506 |
| 2022-01-04 | $11.75 | $11.75 | $11.43 | $11.50 | $10.96 | 5,434 |
| 2022-01-03 | $12.25 | $12.36 | $11.50 | $11.75 | $11.19 | 6,993 |
| 2021-12-31 | $11.41 | $11.42 | $11.36 | $11.42 | $10.88 | 1,815 |
| 2021-12-30 | $11.23 | $11.36 | $11.18 | $11.36 | $10.82 | 14,507 |
| 2021-12-29 | $11.21 | $11.29 | $11.18 | $11.29 | $10.69 | 11,418 |
| 2021-12-28 | $11.38 | $11.46 | $11.38 | $11.46 | $10.85 | 535 |
| 2021-12-27 | $11.06 | $12.64 | $10.77 | $11.16 | $10.56 | 6,576 |
| 2021-12-23 | $11.09 | $11.17 | $11.09 | $11.17 | $10.57 | 3,160 |
| 2021-12-22 | $10.91 | $11.13 | $10.91 | $11.09 | $10.50 | 10,816 |
| 2021-12-21 | $10.84 | $10.95 | $10.84 | $10.90 | $10.32 | 7,030 |
| 2021-12-20 | $10.60 | $10.66 | $10.53 | $10.61 | $10.04 | 8,168 |
| 2021-12-17 | $10.72 | $11.01 | $10.72 | $10.84 | $10.26 | 5,247 |
| 2021-12-16 | $10.79 | $10.79 | $10.59 | $10.60 | $10.03 | 10,116 |
| 2021-12-15 | $10.43 | $10.53 | $10.36 | $10.50 | $9.94 | 34,693 |
| 2021-12-14 | $10.54 | $10.54 | $10.45 | $10.46 | $9.90 | 4,585 |
| 2021-12-13 | $10.59 | $10.59 | $10.46 | $10.56 | $10.00 | 5,169 |
| 2021-12-10 | $10.62 | $10.62 | $10.54 | $10.58 | $10.02 | 4,002 |
| 2021-12-09 | $10.58 | $10.60 | $10.50 | $10.53 | $9.97 | 10,172 |
| 2021-12-08 | $10.50 | $10.58 | $10.50 | $10.57 | $10.01 | 2,970 |
| 2021-12-07 | $10.50 | $10.52 | $10.47 | $10.49 | $9.93 | 10,602 |
| 2021-12-06 | $10.29 | $10.40 | $10.27 | $10.37 | $9.82 | 18,375 |
| 2021-12-03 | $10.33 | $10.35 | $10.15 | $10.27 | $9.72 | 15,213 |
| 2021-12-02 | $10.20 | $10.32 | $10.20 | $10.28 | $9.73 | 12,532 |
| 2021-12-01 | $10.83 | $10.83 | $10.19 | $10.19 | $9.65 | 10,271 |
| 2021-11-30 | $9.92 | $10.50 | $9.92 | $10.19 | $9.65 | 44,220 |
| 2021-11-29 | $10.58 | $10.74 | $10.40 | $10.45 | $9.89 | 34,570 |
| 2021-11-26 | $10.70 | $10.70 | $10.40 | $10.52 | $9.89 | 22,564 |
| 2021-11-24 | $10.63 | $10.74 | $10.63 | $10.74 | $10.10 | 4,808 |
| 2021-11-23 | $10.70 | $10.70 | $10.62 | $10.68 | $10.04 | 8,125 |
| 2021-11-22 | $10.62 | $10.72 | $10.62 | $10.71 | $10.07 | 14,581 |
| 2021-11-19 | $10.66 | $10.69 | $10.63 | $10.69 | $10.05 | 24,379 |
| 2021-11-18 | $10.64 | $10.68 | $10.58 | $10.68 | $10.04 | 4,496 |
| 2021-11-17 | $10.71 | $10.71 | $10.57 | $10.63 | $9.99 | 15,022 |
| 2021-11-16 | $10.97 | $10.97 | $10.74 | $10.77 | $10.13 | 14,946 |
| 2021-11-15 | $11.03 | $11.30 | $10.73 | $10.81 | $10.16 | 46,324 |
| 2021-11-12 | $10.62 | $10.70 | $10.61 | $10.69 | $10.05 | 8,242 |
| 2021-11-11 | $10.66 | $10.66 | $10.55 | $10.63 | $9.99 | 12,353 |
| 2021-11-10 | $10.80 | $10.83 | $10.68 | $10.68 | $10.04 | 47,684 |
| 2021-11-09 | $10.70 | $10.75 | $10.68 | $10.74 | $10.09 | 12,455 |
| 2021-11-08 | $10.73 | $10.73 | $10.58 | $10.70 | $10.06 | 13,118 |
| 2021-11-05 | $10.68 | $10.77 | $10.60 | $10.70 | $10.06 | 4,541 |
| 2021-11-04 | $10.76 | $10.76 | $10.50 | $10.59 | $9.96 | 8,406 |
| 2021-11-03 | $10.65 | $10.76 | $10.53 | $10.76 | $10.12 | 9,524 |
| 2021-11-02 | $10.53 | $10.53 | $10.52 | $10.53 | $9.90 | 14,108 |
| 2021-11-01 | $10.50 | $10.58 | $10.50 | $10.55 | $9.92 | 5,436 |
| 2021-10-29 | $10.65 | $10.66 | $10.54 | $10.54 | $9.91 | 20,277 |
| 2021-10-28 | $10.68 | $10.70 | $10.66 | $10.66 | $10.02 | 1,668 |
| 2021-10-27 | $10.70 | $10.80 | $10.70 | $10.70 | $9.99 | 22,870 |
| 2021-10-26 | $10.70 | $11.00 | $10.66 | $10.74 | $10.03 | 6,650 |
| 2021-10-25 | $10.70 | $10.70 | $10.64 | $10.66 | $9.95 | 14,388 |
| 2021-10-22 | $10.73 | $10.73 | $10.68 | $10.70 | $9.99 | 2,696 |
| 2021-10-21 | $10.71 | $10.85 | $10.61 | $10.61 | $9.91 | 32,497 |
| 2021-10-20 | $10.63 | $10.74 | $10.63 | $10.66 | $9.96 | 9,884 |
| 2021-10-19 | $10.58 | $10.60 | $10.57 | $10.57 | $9.88 | 7,054 |
| 2021-10-18 | $10.56 | $10.59 | $10.49 | $10.58 | $9.88 | 16,142 |
| 2021-10-15 | $10.55 | $10.56 | $10.55 | $10.56 | $9.86 | 4,416 |
| 2021-10-14 | $10.62 | $10.67 | $10.56 | $10.64 | $9.94 | 7,721 |
| 2021-10-13 | $10.51 | $10.66 | $10.49 | $10.66 | $9.96 | 39,779 |
| 2021-10-12 | $10.50 | $10.52 | $10.44 | $10.45 | $9.76 | 4,747 |
| 2021-10-11 | $10.65 | $10.65 | $10.65 | $10.65 | $9.95 | 239 |
| 2021-10-08 | $10.39 | $10.43 | $10.37 | $10.43 | $9.74 | 3,560 |
| 2021-10-07 | $10.34 | $10.45 | $10.34 | $10.35 | $9.67 | 8,625 |
| 2021-10-06 | $10.50 | $10.50 | $10.23 | $10.26 | $9.58 | 3,338 |
| 2021-10-05 | $10.40 | $10.40 | $10.32 | $10.37 | $9.68 | 8,131 |
| 2021-10-04 | $9.96 | $10.36 | $9.83 | $10.33 | $9.65 | 10,961 |
| 2021-10-01 | $10.28 | $10.38 | $10.22 | $10.33 | $9.65 | 9,758 |
| 2021-09-30 | $10.25 | $10.25 | $10.14 | $10.24 | $9.56 | 10,326 |
| 2021-09-29 | $10.40 | $10.42 | $10.23 | $10.23 | $9.55 | 19,576 |
| 2021-09-28 | $10.59 | $10.59 | $10.36 | $10.38 | $9.69 | 18,376 |
| 2021-09-27 | $11.00 | $11.00 | $10.57 | $10.66 | $9.89 | 31,739 |
| 2021-09-24 | $10.59 | $10.60 | $10.55 | $10.58 | $9.82 | 14,199 |
| 2021-09-23 | $10.64 | $10.66 | $10.64 | $10.65 | $9.88 | 1,916 |
| 2021-09-22 | $10.68 | $10.70 | $10.55 | $10.66 | $9.88 | 2,620 |
| 2021-09-21 | $10.70 | $10.85 | $10.45 | $10.67 | $9.90 | 3,444 |
| 2021-09-20 | $10.45 | $10.58 | $10.25 | $10.32 | $9.57 | 10,659 |
| 2021-09-17 | $10.64 | $10.64 | $10.53 | $10.55 | $9.79 | 10,139 |
| 2021-09-16 | $10.67 | $10.67 | $10.60 | $10.62 | $9.85 | 2,630 |
| 2021-09-15 | $10.65 | $10.69 | $10.62 | $10.69 | $9.91 | 7,631 |
| 2021-09-14 | $10.75 | $10.75 | $10.65 | $10.65 | $9.88 | 2,615 |
| 2021-09-13 | $10.70 | $10.75 | $10.64 | $10.71 | $9.94 | 11,979 |
| 2021-09-10 | $10.73 | $10.76 | $10.53 | $10.70 | $9.92 | 3,627 |
| 2021-09-09 | $10.77 | $10.78 | $10.77 | $10.78 | $10.00 | 1,251 |
| 2021-09-08 | $10.74 | $10.75 | $10.72 | $10.75 | $9.97 | 2,986 |
| 2021-09-07 | $10.78 | $10.80 | $10.72 | $10.78 | $10.00 | 4,773 |
| 2021-09-03 | $10.85 | $11.11 | $10.85 | $10.89 | $10.10 | 2,844 |
| 2021-09-02 | $10.84 | $10.87 | $10.63 | $10.87 | $10.08 | 10,874 |
| 2021-09-01 | $10.85 | $10.85 | $10.52 | $10.83 | $10.04 | 2,573 |
| 2021-08-31 | $10.82 | $10.82 | $10.80 | $10.80 | $10.02 | 2,636 |
| 2021-08-30 | $11.00 | $11.00 | $10.76 | $10.86 | $10.07 | 8,828 |
| 2021-08-27 | $10.79 | $10.81 | $10.76 | $10.80 | $9.95 | 4,002 |
| 2021-08-26 | $11.00 | $11.00 | $10.69 | $10.70 | $9.86 | 18,183 |
| 2021-08-25 | $10.76 | $10.80 | $10.63 | $10.78 | $9.94 | 5,559 |
| 2021-08-24 | $10.75 | $10.81 | $10.70 | $10.80 | $9.95 | 19,421 |
| 2021-08-23 | $10.56 | $10.74 | $10.56 | $10.74 | $9.89 | 9,403 |
| 2021-08-20 | $10.70 | $10.70 | $10.40 | $10.52 | $9.69 | 23,736 |
| 2021-08-19 | $10.60 | $10.75 | $10.43 | $10.45 | $9.63 | 22,278 |
| 2021-08-18 | $10.72 | $10.78 | $10.60 | $10.78 | $9.93 | 20,464 |
| 2021-08-17 | $10.74 | $10.86 | $10.65 | $10.67 | $9.83 | 9,185 |
| 2021-08-16 | $10.88 | $11.00 | $10.80 | $11.00 | $10.13 | 6,984 |
| 2021-08-13 | $10.75 | $10.89 | $10.75 | $10.85 | $10.00 | 4,527 |
| 2021-08-12 | $10.72 | $10.94 | $10.71 | $10.72 | $9.87 | 25,398 |
| 2021-08-11 | $10.68 | $10.89 | $10.62 | $10.67 | $9.83 | 18,044 |
| 2021-08-10 | $10.61 | $10.83 | $10.59 | $10.64 | $9.80 | 7,109 |
| 2021-08-09 | $10.60 | $10.62 | $10.55 | $10.55 | $9.72 | 5,688 |
| 2021-08-06 | $10.64 | $10.64 | $10.55 | $10.55 | $9.72 | 502 |
| 2021-08-05 | $10.69 | $10.74 | $10.60 | $10.60 | $9.77 | 4,617 |
| 2021-08-04 | $10.66 | $10.82 | $10.59 | $10.61 | $9.77 | 7,198 |
| 2021-08-03 | $11.00 | $11.51 | $10.54 | $10.70 | $9.85 | 20,757 |
| 2021-08-02 | $10.55 | $11.20 | $10.55 | $10.95 | $10.09 | 6,744 |
| 2021-07-30 | $10.40 | $10.68 | $10.40 | $10.43 | $9.61 | 2,832 |
| 2021-07-29 | $10.51 | $10.54 | $10.50 | $10.50 | $9.67 | 900 |
| 2021-07-28 | $10.45 | $10.49 | $10.42 | $10.49 | $9.60 | 5,244 |
| 2021-07-27 | $10.50 | $10.50 | $10.39 | $10.41 | $9.53 | 3,865 |
| 2021-07-26 | $10.45 | $10.50 | $10.45 | $10.49 | $9.60 | 1,565 |
| 2021-07-23 | $10.42 | $10.43 | $10.40 | $10.43 | $9.54 | 2,433 |
| 2021-07-22 | $10.57 | $10.77 | $10.30 | $10.38 | $9.49 | 1,901 |
| 2021-07-21 | $10.42 | $10.47 | $10.42 | $10.44 | $9.56 | 3,900 |
| 2021-07-20 | $10.15 | $10.75 | $10.15 | $10.30 | $9.43 | 22,248 |
| 2021-07-19 | $10.24 | $10.25 | $10.07 | $10.11 | $9.25 | 20,633 |
| 2021-07-16 | $10.51 | $10.70 | $10.47 | $10.70 | $9.79 | 11,186 |
| 2021-07-15 | $10.55 | $10.55 | $10.54 | $10.54 | $9.64 | 3,076 |
| 2021-07-14 | $10.57 | $10.58 | $10.54 | $10.54 | $9.64 | 5,310 |
| 2021-07-13 | $10.57 | $10.61 | $10.57 | $10.59 | $9.70 | 2,043 |
| 2021-07-12 | $10.60 | $10.78 | $10.60 | $10.78 | $9.86 | 2,893 |
| 2021-07-09 | $10.57 | $10.57 | $10.55 | $10.55 | $9.65 | 2,943 |
| 2021-07-08 | $10.24 | $10.24 | $10.22 | $10.22 | $9.35 | 3,216 |
| 2021-07-07 | $10.26 | $10.38 | $10.26 | $10.37 | $9.49 | 1,049 |
| 2021-07-06 | $11.00 | $11.00 | $10.32 | $10.32 | $9.44 | 2,117 |
| 2021-07-02 | $10.32 | $10.42 | $10.25 | $10.36 | $9.48 | 9,454 |
| 2021-07-01 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 1,600 |
| 2021-06-30 | $10.40 | $10.69 | $10.36 | $10.69 | $9.78 | 6,028 |
| 2021-06-29 | $10.42 | $10.69 | $10.40 | $10.43 | $9.54 | 5,041 |
| 2021-06-28 | $10.69 | $10.69 | $10.46 | $10.47 | $9.51 | 9,580 |
| 2021-06-25 | $10.53 | $10.60 | $10.53 | $10.58 | $9.62 | 9,603 |
| 2021-06-24 | $10.46 | $10.50 | $10.46 | $10.50 | $9.54 | 1,873 |
| 2021-06-23 | $10.51 | $10.51 | $10.46 | $10.46 | $9.51 | 3,613 |
| 2021-06-22 | $10.35 | $10.48 | $10.33 | $10.48 | $9.52 | 2,690 |
| 2021-06-21 | $10.33 | $10.44 | $10.33 | $10.43 | $9.48 | 2,667 |
| 2021-06-18 | $10.34 | $10.35 | $10.27 | $10.28 | $9.34 | 5,709 |
| 2021-06-17 | $10.39 | $10.44 | $10.34 | $10.39 | $9.45 | 11,458 |
| 2021-06-16 | $10.50 | $10.56 | $10.49 | $10.50 | $9.54 | 8,613 |
| 2021-06-15 | $10.52 | $10.69 | $10.50 | $10.54 | $9.58 | 2,946 |
| 2021-06-14 | $10.49 | $10.56 | $10.48 | $10.56 | $9.60 | 10,659 |
| 2021-06-11 | $10.37 | $10.42 | $10.37 | $10.42 | $9.47 | 3,489 |
| 2021-06-10 | $10.45 | $10.48 | $10.40 | $10.40 | $9.45 | 6,501 |
| 2021-06-09 | $10.40 | $10.45 | $10.40 | $10.44 | $9.49 | 2,180 |
| 2021-06-08 | $10.45 | $10.45 | $10.34 | $10.42 | $9.47 | 2,680 |
| 2021-06-07 | $10.30 | $10.50 | $10.25 | $10.36 | $9.41 | 8,150 |
| 2021-06-04 | $10.22 | $10.50 | $10.17 | $10.17 | $9.24 | 1,888 |
| 2021-06-03 | $10.19 | $10.23 | $10.16 | $10.16 | $9.23 | 5,445 |
| 2021-06-02 | $10.25 | $10.27 | $10.24 | $10.25 | $9.32 | 7,110 |
| 2021-06-01 | $10.32 | $10.38 | $10.27 | $10.27 | $9.33 | 9,651 |
| 2021-05-28 | $10.32 | $10.32 | $10.32 | $10.32 | $9.38 | 15,001 |
| 2021-05-27 | $10.46 | $10.51 | $10.39 | $10.40 | $9.39 | 3,475 |
| 2021-05-26 | $10.32 | $10.39 | $10.32 | $10.36 | $9.35 | 1,031 |
| 2021-05-25 | $10.30 | $10.38 | $10.30 | $10.37 | $9.36 | 2,540 |
| 2021-05-24 | $10.70 | $10.85 | $10.30 | $10.30 | $9.30 | 5,745 |
| 2021-05-21 | $10.29 | $10.30 | $10.25 | $10.25 | $9.25 | 2,588 |
| 2021-05-20 | $10.30 | $10.31 | $10.26 | $10.29 | $9.29 | 2,946 |
| 2021-05-19 | $10.26 | $10.27 | $10.26 | $10.27 | $9.27 | 528 |
| 2021-05-18 | $10.29 | $10.29 | $10.23 | $10.25 | $9.25 | 1,277 |
| 2021-05-17 | $10.24 | $10.24 | $10.00 | $10.00 | $9.03 | 1,140 |
| 2021-05-14 | $10.13 | $10.20 | $10.07 | $10.18 | $9.19 | 7,100 |
| 2021-05-13 | $10.06 | $10.06 | $9.95 | $10.00 | $9.03 | 11,555 |
| 2021-05-12 | $10.15 | $10.22 | $9.95 | $9.95 | $8.98 | 22,435 |
| 2021-05-11 | $10.25 | $10.25 | $10.10 | $10.10 | $9.12 | 1,500 |
| 2021-05-10 | $10.30 | $10.36 | $10.30 | $10.34 | $9.33 | 8,016 |
| 2021-05-07 | $10.21 | $10.30 | $10.21 | $10.27 | $9.27 | 4,426 |
| 2021-05-06 | $10.15 | $10.26 | $10.15 | $10.21 | $9.22 | 2,463 |
| 2021-05-05 | $10.25 | $10.25 | $10.04 | $10.05 | $9.07 | 3,485 |
| 2021-05-04 | $10.05 | $10.25 | $10.03 | $10.25 | $9.25 | 5,703 |
| 2021-05-03 | $10.08 | $10.25 | $10.08 | $10.22 | $9.22 | 17,932 |
| 2021-04-30 | $10.10 | $10.10 | $10.05 | $10.05 | $9.07 | 1,979 |
| 2021-04-29 | $10.13 | $10.15 | $9.52 | $10.15 | $9.16 | 4,840 |
| 2021-04-28 | $9.89 | $9.89 | $9.89 | $9.89 | $8.86 | 88 |
| 2021-04-27 | $9.93 | $9.93 | $9.89 | $9.89 | $8.86 | 16,716 |
| 2021-04-26 | $9.77 | $9.90 | $9.76 | $9.85 | $8.83 | 1,455 |
| 2021-04-23 | $9.73 | $9.73 | $9.73 | $9.73 | $8.72 | 46 |
| 2021-04-22 | $9.74 | $9.75 | $9.73 | $9.73 | $8.72 | 7,250 |
| 2021-04-21 | $9.58 | $9.58 | $9.58 | $9.58 | $8.59 | 75 |
| 2021-04-20 | $9.65 | $9.72 | $8.30 | $9.58 | $8.59 | 6,636 |
| 2021-04-19 | $9.82 | $9.83 | $9.59 | $9.66 | $8.66 | 8,135 |
| 2021-04-16 | $9.82 | $9.82 | $9.82 | $9.82 | $8.80 | 155 |
| 2021-04-15 | $9.74 | $9.74 | $9.70 | $9.70 | $8.69 | 431 |
| 2021-04-14 | $9.71 | $9.71 | $9.70 | $9.70 | $8.69 | 243 |
| 2021-04-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.67 | 251 |
| 2021-04-12 | $9.73 | $9.73 | $9.58 | $9.58 | $8.59 | 5,359 |
| 2021-04-09 | $9.72 | $9.72 | $9.62 | $9.67 | $8.66 | 25,215 |
| 2021-04-08 | $9.59 | $9.65 | $9.59 | $9.61 | $8.61 | 5,105 |
| 2021-04-07 | $9.46 | $9.53 | $9.46 | $9.53 | $8.54 | 6,256 |
| 2021-04-06 | $9.43 | $9.47 | $9.39 | $9.39 | $8.42 | 13,990 |
| 2021-04-05 | $9.43 | $9.44 | $9.39 | $9.39 | $8.41 | 13,474 |
| 2021-04-01 | $9.35 | $9.35 | $9.29 | $9.35 | $8.38 | 2,722 |
| 2021-03-31 | $9.34 | $9.39 | $7.59 | $7.59 | $6.80 | 9,984 |
| 2021-03-30 | $9.29 | $9.29 | $9.29 | $9.29 | $8.32 | 2,096 |
| 2021-03-29 | $9.46 | $9.46 | $9.35 | $9.41 | $8.37 | 6,006 |
| 2021-03-26 | $9.40 | $9.45 | $9.34 | $9.36 | $8.32 | 10,428 |
| 2021-03-25 | $9.75 | $9.75 | $9.64 | $9.64 | $8.57 | 1,731 |
| 2021-03-24 | $9.72 | $9.72 | $9.72 | $9.72 | $8.64 | 1,025 |
| 2021-03-23 | $9.85 | $9.91 | $9.70 | $9.70 | $8.63 | 11,126 |
| 2021-03-22 | $9.92 | $9.92 | $9.81 | $9.83 | $8.74 | 9,471 |
| 2021-03-19 | $9.75 | $9.84 | $9.75 | $9.84 | $8.75 | 1,700 |
| 2021-03-18 | $9.89 | $9.89 | $9.74 | $9.75 | $8.67 | 4,509 |
| 2021-03-17 | $9.71 | $9.71 | $9.71 | $9.71 | $8.64 | 55 |
| 2021-03-16 | $9.71 | $9.71 | $9.71 | $9.71 | $8.64 | 51 |
| 2021-03-15 | $9.77 | $9.77 | $9.71 | $9.71 | $8.64 | 8,717 |
| 2021-03-12 | $9.68 | $9.77 | $9.68 | $9.77 | $8.68 | 2,491 |
| 2021-03-11 | $9.63 | $9.63 | $9.56 | $9.56 | $8.50 | 3,400 |
| 2021-03-10 | $9.50 | $9.50 | $9.40 | $9.41 | $8.37 | 3,580 |
| 2021-03-09 | $9.52 | $9.52 | $9.50 | $9.50 | $8.45 | 817 |
| 2021-03-08 | $9.37 | $9.45 | $9.37 | $9.45 | $8.40 | 10,761 |
| 2021-03-05 | $9.30 | $9.30 | $9.14 | $9.24 | $8.22 | 7,900 |
| 2021-03-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.36 | 36 |
| 2021-03-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.36 | 400 |
| 2021-03-02 | $9.52 | $9.54 | $9.41 | $9.41 | $8.36 | 2,591 |
| 2021-03-01 | $9.30 | $9.44 | $9.30 | $9.42 | $8.38 | 3,411 |
| 2021-02-26 | $9.42 | $9.42 | $9.31 | $9.35 | $8.31 | 7,204 |
| 2021-02-25 | $9.54 | $9.66 | $9.45 | $9.53 | $8.48 | 3,526 |
| 2021-02-24 | $9.35 | $9.53 | $9.35 | $9.53 | $8.41 | 3,526 |
| 2021-02-23 | $9.33 | $9.33 | $9.28 | $9.29 | $8.20 | 1,754 |
| 2021-02-22 | $9.29 | $9.29 | $9.29 | $9.29 | $8.20 | 825 |
| 2021-02-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.09 | 7 |
| 2021-02-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.12 | 521 |
| 2021-02-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.12 | 521 |
| 2021-02-16 | $9.18 | $9.27 | $9.18 | $9.25 | $8.16 | 4,065 |
| 2021-02-12 | $9.06 | $9.18 | $9.04 | $9.18 | $8.10 | 9,535 |
| 2021-02-11 | $9.12 | $9.12 | $9.11 | $9.11 | $8.04 | 2,705 |
| 2021-02-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.05 | 567 |
| 2021-02-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.05 | 567 |
| 2021-02-08 | $9.04 | $9.10 | $9.03 | $9.09 | $8.03 | 1,257 |
| 2021-02-05 | $9.08 | $9.11 | $9.04 | $9.10 | $8.03 | 7,225 |
| 2021-02-04 | $9.03 | $9.10 | $9.03 | $9.08 | $8.02 | 4,800 |
| 2021-02-03 | $9.09 | $9.09 | $9.05 | $9.06 | $8.00 | 1,423 |
| 2021-02-02 | $9.09 | $9.12 | $9.05 | $9.05 | $7.99 | 2,744 |
| 2021-02-01 | $9.14 | $9.14 | $9.02 | $9.05 | $7.98 | 4,061 |
| 2021-01-29 | $9.22 | $9.22 | $9.15 | $9.15 | $8.07 | 3,190 |
| 2021-01-28 | $9.33 | $9.34 | $9.22 | $9.33 | $8.23 | 2,328 |
| 2021-01-27 | $9.49 | $9.50 | $9.37 | $9.37 | $8.20 | 3,994 |
| 2021-01-26 | $9.50 | $9.52 | $9.50 | $9.50 | $8.32 | 4,142 |
| 2021-01-25 | $9.51 | $9.55 | $9.46 | $9.50 | $8.32 | 5,939 |
| 2021-01-22 | $9.62 | $9.70 | $9.49 | $9.49 | $8.31 | 1,773 |
| 2021-01-21 | $9.79 | $9.81 | $9.55 | $9.60 | $8.41 | 7,161 |
| 2021-01-20 | $9.64 | $9.80 | $9.61 | $9.77 | $8.56 | 10,165 |
| 2021-01-19 | $9.41 | $9.55 | $9.41 | $9.54 | $8.36 | 6,226 |
| 2021-01-15 | $9.36 | $9.36 | $9.32 | $9.33 | $8.17 | 3,153 |
| 2021-01-14 | $9.38 | $9.38 | $9.38 | $9.38 | $8.21 | 538 |
| 2021-01-13 | $9.13 | $9.20 | $9.13 | $9.20 | $8.06 | 1,700 |
| 2021-01-12 | $9.01 | $9.05 | $9.01 | $9.05 | $7.93 | 3,275 |
| 2021-01-11 | $9.07 | $9.08 | $8.98 | $8.98 | $7.87 | 3,110 |
| 2021-01-08 | $9.09 | $9.10 | $9.05 | $9.10 | $7.97 | 12,767 |
| 2021-01-07 | $9.08 | $9.08 | $9.08 | $9.08 | $7.95 | 2,000 |
| 2021-01-06 | $8.98 | $8.98 | $8.98 | $8.98 | $7.87 | 26 |
| 2021-01-05 | $8.99 | $8.99 | $8.98 | $8.98 | $7.87 | 965 |
| 2021-01-04 | $8.81 | $8.81 | $8.81 | $8.81 | $7.71 | 100 |
| 2020-12-31 | $8.95 | $8.95 | $8.95 | $8.95 | $7.83 | 84 |
| 2020-12-30 | $8.95 | $8.95 | $8.95 | $8.95 | $7.83 | 800 |
| 2020-12-29 | $9.01 | $9.01 | $8.97 | $8.99 | $7.81 | 1,600 |
| 2020-12-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.73 | 0 |
| 2020-12-24 | $8.81 | $8.90 | $8.81 | $8.90 | $7.73 | 200 |
| 2020-12-23 | $8.85 | $8.88 | $8.85 | $8.87 | $7.71 | 1,753 |
| 2020-12-22 | $8.89 | $8.89 | $8.83 | $8.83 | $7.67 | 2,972 |
| 2020-12-21 | $8.93 | $8.94 | $8.85 | $8.90 | $7.73 | 7,286 |
| 2020-12-18 | $8.94 | $8.94 | $8.94 | $8.94 | $7.77 | 500 |
| 2020-12-17 | $8.88 | $8.88 | $8.88 | $8.88 | $7.72 | 30 |
| 2020-12-16 | $8.88 | $8.88 | $8.88 | $8.88 | $7.72 | 50 |
| 2020-12-15 | $8.88 | $8.88 | $8.88 | $8.88 | $7.72 | 3,501 |
| 2020-12-14 | $8.89 | $8.89 | $8.89 | $8.89 | $7.72 | 1,000 |
| 2020-12-11 | $8.89 | $8.89 | $8.89 | $8.89 | $7.73 | 850 |
| 2020-12-10 | $9.05 | $9.09 | $9.04 | $9.04 | $7.86 | 2,314 |
| 2020-12-09 | $8.91 | $8.91 | $8.91 | $8.91 | $7.74 | 155 |
| 2020-12-08 | $8.98 | $8.98 | $8.98 | $8.98 | $7.81 | 125 |
| 2020-12-07 | $9.00 | $9.01 | $8.95 | $9.01 | $7.83 | 1,300 |
| 2020-12-04 | $9.03 | $9.12 | $9.03 | $9.09 | $7.90 | 1,361 |
| 2020-12-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.19 | 1,310 |
| 2020-12-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 0 |
| 2020-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 1 |
| 2020-11-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 698 |
| 2020-11-27 | $9.46 | $9.50 | $9.46 | $9.50 | $8.25 | 1,099 |
| 2020-11-25 | $9.52 | $9.54 | $9.39 | $9.39 | $8.09 | 4,000 |
| 2020-11-24 | $9.33 | $9.44 | $9.33 | $9.38 | $8.09 | 4,400 |
| 2020-11-23 | $9.26 | $9.33 | $9.25 | $9.33 | $8.05 | 3,330 |
| 2020-11-20 | $9.31 | $9.33 | $9.26 | $9.26 | $7.98 | 1,300 |
| 2020-11-19 | $9.29 | $9.30 | $9.21 | $9.29 | $8.01 | 10,575 |
| 2020-11-18 | $9.33 | $9.34 | $9.28 | $9.28 | $8.00 | 2,166 |
| 2020-11-17 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 38 |
| 2020-11-16 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 153 |
| 2020-11-13 | $8.86 | $8.86 | $8.86 | $8.86 | $7.64 | 369 |
| 2020-11-12 | $8.88 | $8.88 | $8.88 | $8.88 | $7.66 | 78 |
| 2020-11-11 | $8.87 | $8.89 | $8.87 | $8.88 | $7.66 | 6,462 |
| 2020-11-10 | $8.70 | $8.81 | $8.70 | $8.80 | $7.58 | 11,500 |
| 2020-11-09 | $8.72 | $8.73 | $8.56 | $8.71 | $7.51 | 9,685 |
| 2020-11-06 | $8.56 | $8.56 | $8.56 | $8.56 | $7.38 | 1 |
| 2020-11-05 | $8.53 | $8.59 | $8.53 | $8.56 | $7.38 | 1,100 |
| 2020-11-04 | $8.00 | $8.00 | $8.00 | $8.00 | $6.90 | 0 |
| 2020-11-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.90 | 534 |
| 2020-11-02 | $7.96 | $7.96 | $7.82 | $7.82 | $6.74 | 640 |
| 2020-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.90 | 100 |
| 2020-10-29 | $8.05 | $8.05 | $7.85 | $7.85 | $6.77 | 297 |
| 2020-10-28 | $8.14 | $8.14 | $8.14 | $8.14 | $6.95 | 0 |
| 2020-10-27 | $8.14 | $8.14 | $8.14 | $8.14 | $6.95 | 0 |
| 2020-10-26 | $8.11 | $8.14 | $8.11 | $8.14 | $6.95 | 1,001 |
| 2020-10-23 | $8.36 | $8.36 | $8.36 | $8.36 | $7.14 | 800 |
| 2020-10-22 | $8.26 | $8.26 | $8.26 | $8.26 | $7.06 | 0 |
| 2020-10-21 | $8.26 | $8.26 | $8.26 | $8.26 | $7.06 | 2,158 |
| 2020-10-20 | $8.31 | $8.31 | $8.31 | $8.31 | $7.10 | 0 |
| 2020-10-19 | $8.33 | $8.34 | $8.31 | $8.31 | $7.10 | 3,323 |
| 2020-10-16 | $8.29 | $8.29 | $8.29 | $8.29 | $7.08 | 43 |
| 2020-10-15 | $8.29 | $8.29 | $8.29 | $8.29 | $7.08 | 0 |
| 2020-10-14 | $8.50 | $8.50 | $8.29 | $8.29 | $7.08 | 2,200 |
| 2020-10-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.09 | 973 |
| 2020-10-12 | $8.30 | $8.30 | $8.30 | $8.30 | $7.09 | 500 |
| 2020-10-09 | $8.21 | $8.30 | $8.20 | $8.30 | $7.09 | 350 |
| 2020-10-08 | $8.07 | $8.07 | $8.07 | $8.07 | $6.90 | 240 |
| 2020-10-07 | $7.97 | $7.97 | $7.97 | $7.97 | $6.81 | 2 |
| 2020-10-06 | $7.97 | $7.97 | $7.97 | $7.97 | $6.81 | 0 |
| 2020-10-05 | $8.06 | $8.06 | $7.97 | $7.97 | $6.81 | 1,600 |
| 2020-10-02 | $7.85 | $7.85 | $7.85 | $7.85 | $6.71 | 0 |
| 2020-10-01 | $7.99 | $7.99 | $7.85 | $7.85 | $6.71 | 6,679 |
| 2020-09-30 | $7.80 | $7.81 | $7.78 | $7.81 | $6.68 | 3,527 |
| 2020-09-29 | $7.87 | $7.87 | $7.87 | $7.87 | $6.72 | 1,201 |
| 2020-09-28 | $7.95 | $7.95 | $7.95 | $7.95 | $6.73 | 805 |
| 2020-09-25 | $7.84 | $7.84 | $7.76 | $7.76 | $6.57 | 200 |
| 2020-09-24 | $7.82 | $7.82 | $7.82 | $7.82 | $6.63 | 8 |
| 2020-09-23 | $8.08 | $8.08 | $7.82 | $7.82 | $6.63 | 2,495 |
| 2020-09-22 | $8.06 | $8.11 | $8.06 | $8.08 | $6.84 | 1,906 |
| 2020-09-21 | $8.19 | $8.19 | $7.96 | $7.96 | $6.74 | 2,720 |
| 2020-09-18 | $8.21 | $8.21 | $8.21 | $8.21 | $6.95 | 30 |
| 2020-09-17 | $8.21 | $8.21 | $8.21 | $8.21 | $6.95 | 207 |
| 2020-09-16 | $8.27 | $8.32 | $8.27 | $8.32 | $7.04 | 1,030 |
| 2020-09-15 | $8.22 | $8.25 | $8.20 | $8.25 | $6.99 | 3,200 |
| 2020-09-14 | $8.13 | $8.13 | $8.10 | $8.10 | $6.86 | 2,201 |
| 2020-09-11 | $8.08 | $8.08 | $8.06 | $8.06 | $6.82 | 1,389 |
| 2020-09-10 | $7.97 | $7.97 | $7.97 | $7.97 | $6.75 | 1,200 |
| 2020-09-09 | $8.09 | $8.10 | $7.99 | $7.99 | $6.77 | 1,200 |
| 2020-09-08 | $7.92 | $7.92 | $7.91 | $7.91 | $6.70 | 500 |
| 2020-09-04 | $7.90 | $7.90 | $7.90 | $7.90 | $6.69 | 436 |
| 2020-09-03 | $7.96 | $8.00 | $7.86 | $7.93 | $6.71 | 3,525 |
| 2020-09-02 | $8.03 | $8.15 | $8.03 | $8.15 | $6.90 | 3,275 |
| 2020-09-01 | $8.00 | $8.00 | $7.88 | $7.88 | $6.67 | 2,250 |
| 2020-08-31 | $7.95 | $7.95 | $7.89 | $7.89 | $6.68 | 2,270 |
| 2020-08-28 | $7.83 | $7.84 | $7.83 | $7.84 | $6.64 | 1,225 |
| 2020-08-27 | $7.71 | $7.75 | $7.71 | $7.72 | $6.47 | 3,351 |
| 2020-08-26 | $7.43 | $7.62 | $7.43 | $7.62 | $6.39 | 1,297 |
| 2020-08-25 | $7.12 | $7.12 | $5.73 | $7.12 | $5.97 | 2,090 |
| 2020-08-24 | $7.20 | $7.20 | $7.20 | $7.20 | $6.04 | 1,010 |
| 2020-08-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.00 | 265 |
| 2020-08-20 | $7.12 | $7.12 | $7.12 | $7.12 | $5.97 | 131 |
| 2020-08-19 | $6.92 | $6.92 | $6.92 | $6.92 | $5.80 | 1,504 |
| 2020-08-18 | $6.92 | $6.92 | $6.92 | $6.92 | $5.80 | 1 |
| 2020-08-17 | $6.92 | $6.92 | $6.92 | $6.92 | $5.80 | 50 |
| 2020-08-14 | $6.91 | $6.92 | $6.91 | $6.92 | $5.80 | 1,500 |
| 2020-08-13 | $6.94 | $6.94 | $6.94 | $6.94 | $5.82 | 0 |
| 2020-08-12 | $6.94 | $6.94 | $6.94 | $6.94 | $5.82 | 65 |
| 2020-08-11 | $6.94 | $6.94 | $6.94 | $6.94 | $5.82 | 500 |
| 2020-08-10 | $6.87 | $6.87 | $6.84 | $6.85 | $5.75 | 1,251 |
| 2020-08-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 0 |
| 2020-08-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 1 |
| 2020-08-05 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 618 |
| 2020-08-04 | $6.85 | $6.86 | $6.79 | $6.79 | $5.70 | 5,848 |
| 2020-08-03 | $6.99 | $6.99 | $6.99 | $6.99 | $5.86 | 0 |
| 2020-07-31 | $6.99 | $6.99 | $6.99 | $6.99 | $5.86 | 100 |
| 2020-07-30 | $6.90 | $6.96 | $6.90 | $6.96 | $5.84 | 2,020 |
| 2020-07-29 | $6.93 | $6.93 | $6.92 | $6.92 | $5.75 | 1,384 |
| 2020-07-28 | $6.79 | $6.79 | $6.79 | $6.79 | $5.64 | 0 |
| 2020-07-27 | $6.80 | $6.80 | $6.79 | $6.79 | $5.64 | 2,500 |
| 2020-07-24 | $6.73 | $6.73 | $6.73 | $6.73 | $5.59 | 0 |
| 2020-07-23 | $6.73 | $6.73 | $6.73 | $6.73 | $5.59 | 1 |
| 2020-07-22 | $6.73 | $6.73 | $6.73 | $6.73 | $5.59 | 1 |
| 2020-07-20 | $6.73 | $6.73 | $6.73 | $6.73 | $5.59 | 1,000 |
| 2020-07-17 | $6.74 | $6.75 | $6.74 | $6.74 | $5.60 | 1,500 |
| 2020-07-16 | $6.76 | $6.76 | $6.76 | $6.76 | $5.62 | 121 |
| 2020-07-13 | $6.76 | $6.76 | $6.76 | $6.76 | $5.61 | 10 |
| 2020-07-10 | $6.76 | $6.76 | $6.76 | $6.76 | $5.61 | 10,100 |
| 2020-07-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.61 | 500 |
| 2020-07-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.61 | 1,529 |
| 2020-07-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.77 | 1 |
| 2020-07-06 | $7.00 | $7.10 | $6.94 | $6.95 | $5.77 | 22,350 |
| 2020-07-02 | $7.15 | $7.15 | $7.15 | $7.15 | $5.94 | 649 |
| 2020-06-30 | $7.01 | $7.01 | $7.01 | $7.01 | $5.82 | 70 |
| 2020-06-29 | $7.01 | $7.01 | $7.01 | $7.01 | $5.82 | 800 |
| 2020-06-25 | $7.41 | $7.41 | $7.41 | $7.41 | $6.09 | 1,000 |
| 2020-06-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.04 | 300 |
| 2020-06-23 | $7.52 | $7.52 | $7.51 | $7.52 | $6.19 | 586 |
| 2020-06-22 | $7.45 | $7.45 | $7.45 | $7.45 | $6.12 | 25 |
| 2020-06-19 | $7.56 | $7.56 | $7.45 | $7.45 | $6.12 | 5,265 |
| 2020-06-18 | $7.58 | $7.59 | $7.58 | $7.59 | $6.24 | 700 |
| 2020-06-17 | $7.66 | $7.66 | $7.66 | $7.66 | $6.30 | 91 |
| 2020-06-16 | $7.66 | $7.66 | $7.66 | $7.66 | $6.30 | 4,000 |
| 2020-06-11 | $7.68 | $7.68 | $7.51 | $7.51 | $6.17 | 2,830 |
| 2020-06-09 | $7.94 | $7.94 | $7.93 | $7.93 | $6.52 | 460 |
| 2020-06-08 | $8.40 | $8.40 | $8.40 | $8.40 | $6.90 | 400 |
| 2020-06-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 60 |
| 2020-06-03 | $8.12 | $8.12 | $8.12 | $8.12 | $6.67 | 150 |
| 2020-06-02 | $8.04 | $8.04 | $7.98 | $8.03 | $6.60 | 1,980 |
| 2020-06-01 | $7.22 | $7.56 | $7.22 | $7.56 | $6.22 | 1,210 |
| 2020-05-29 | $6.42 | $6.42 | $6.42 | $6.42 | $5.28 | 24,222 |
| 2020-05-28 | $6.42 | $6.42 | $6.42 | $6.42 | $5.28 | 859 |
| 2020-05-27 | $6.65 | $6.65 | $6.49 | $6.49 | $5.28 | 3,850 |
| 2020-05-26 | $6.46 | $6.55 | $6.46 | $6.52 | $5.30 | 22,131 |
| 2020-05-22 | $6.36 | $6.36 | $6.05 | $6.09 | $4.95 | 3,850 |
| 2020-05-20 | $6.12 | $6.16 | $6.11 | $6.11 | $4.97 | 1,528 |
| 2020-05-19 | $5.91 | $6.08 | $5.89 | $6.04 | $4.91 | 2,846 |
| 2020-05-15 | $5.81 | $5.81 | $5.75 | $5.75 | $4.67 | 381 |
| 2020-05-14 | $5.60 | $5.60 | $5.58 | $5.58 | $4.54 | 1,333 |
| 2020-05-13 | $6.00 | $6.07 | $5.65 | $5.65 | $4.59 | 4,772 |
| 2020-05-12 | $5.99 | $5.99 | $5.87 | $5.87 | $4.77 | 2,595 |
| 2020-05-11 | $6.24 | $6.27 | $6.24 | $6.27 | $5.10 | 1,050 |
| 2020-05-07 | $6.25 | $6.25 | $6.18 | $6.18 | $5.02 | 2,122 |
| 2020-05-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.12 | 800 |
| 2020-05-05 | $6.25 | $6.26 | $6.25 | $6.26 | $5.09 | 670 |
| 2020-05-04 | $6.00 | $6.08 | $6.00 | $6.08 | $4.95 | 3,243 |
| 2020-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $5.11 | 40 |
| 2020-04-30 | $6.29 | $6.29 | $6.29 | $6.29 | $5.11 | 400 |
| 2020-04-29 | $6.29 | $6.29 | $6.29 | $6.29 | $5.11 | 5,015 |
| 2020-04-28 | $6.32 | $6.32 | $6.28 | $6.28 | $5.05 | 525 |
| 2020-04-27 | $6.41 | $6.41 | $6.39 | $6.39 | $5.14 | 1,800 |
| 2020-04-24 | $6.21 | $6.21 | $6.21 | $6.21 | $4.99 | 417 |
| 2020-04-22 | $6.11 | $6.21 | $6.11 | $6.21 | $4.99 | 3,077 |
| 2020-04-21 | $6.12 | $6.12 | $6.10 | $6.10 | $4.90 | 5,463 |
| 2020-04-20 | $6.09 | $6.20 | $6.09 | $6.20 | $4.98 | 1,074 |
| 2020-04-17 | $5.77 | $6.10 | $5.77 | $6.10 | $4.90 | 955 |
| 2020-04-16 | $5.32 | $5.36 | $5.26 | $5.34 | $4.29 | 7,447 |
| 2020-04-15 | $4.96 | $5.02 | $4.96 | $5.02 | $4.03 | 1,386 |
| 2020-04-14 | $4.95 | $4.95 | $4.95 | $4.95 | $3.98 | 500 |
| 2020-04-13 | $5.07 | $5.08 | $4.69 | $4.69 | $3.77 | 4,562 |
| 2020-04-09 | $5.33 | $5.35 | $5.19 | $5.35 | $4.30 | 56,340 |
| 2020-04-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.18 | 1,000 |
| 2020-04-07 | $4.56 | $4.74 | $4.56 | $4.64 | $3.73 | 2,726 |
| 2020-04-06 | $4.50 | $4.50 | $4.34 | $4.34 | $3.49 | 1,654 |
| 2020-04-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.37 | 1,500 |
| 2020-04-02 | $4.49 | $4.50 | $4.20 | $4.20 | $3.37 | 11,479 |
| 2020-04-01 | $4.60 | $4.60 | $4.41 | $4.41 | $3.55 | 3,027 |
| 2020-03-31 | $4.30 | $4.30 | $4.30 | $4.30 | $3.46 | 10,000 |
| 2020-03-30 | $4.60 | $4.60 | $4.25 | $4.30 | $3.46 | 6,300 |
| 2020-03-27 | $4.82 | $4.82 | $4.52 | $4.55 | $3.60 | 8,697 |
| 2020-03-26 | $5.06 | $5.08 | $4.85 | $4.85 | $3.83 | 6,863 |
| 2020-03-25 | $4.70 | $4.70 | $4.70 | $4.70 | $3.71 | 1,388 |
| 2020-03-24 | $4.10 | $4.11 | $4.10 | $4.11 | $3.25 | 1,110 |
| 2020-03-23 | $4.18 | $4.18 | $3.86 | $3.86 | $3.05 | 21,286 |
| 2020-03-20 | $4.65 | $4.65 | $4.65 | $4.65 | $3.67 | 425 |
| 2020-03-19 | $5.96 | $5.96 | $5.96 | $5.96 | $4.71 | 248 |
| 2020-03-18 | $5.96 | $5.96 | $5.96 | $5.96 | $4.71 | 561 |
| 2020-03-17 | $5.96 | $5.96 | $5.96 | $5.96 | $4.71 | 501 |
| 2020-03-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.79 | 100 |
| 2020-03-12 | $7.30 | $7.36 | $7.30 | $7.32 | $5.79 | 5,850 |
| 2020-03-11 | $8.54 | $8.54 | $8.10 | $8.13 | $6.43 | 5,200 |
| 2020-03-04 | $9.58 | $9.58 | $9.58 | $9.58 | $7.57 | 500 |
| 2020-03-03 | $9.52 | $9.55 | $9.48 | $9.54 | $7.54 | 11,245 |
| 2020-02-28 | $9.53 | $9.53 | $9.53 | $9.53 | $7.54 | 345 |
| 2020-02-27 | $9.53 | $9.53 | $9.53 | $9.53 | $7.54 | 192 |
| 2020-02-26 | $9.86 | $9.86 | $9.85 | $9.85 | $7.73 | 1,000 |
| 2020-02-20 | $10.14 | $10.14 | $10.14 | $10.14 | $7.96 | 48 |
| 2020-02-19 | $10.16 | $10.16 | $10.14 | $10.14 | $7.96 | 775 |
| 2020-02-18 | $10.17 | $10.17 | $10.17 | $10.17 | $7.98 | 1 |
| 2020-02-14 | $10.17 | $10.17 | $10.17 | $10.17 | $7.98 | 1,000 |
| 2020-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $7.97 | 400 |
| 2020-02-12 | $10.17 | $10.17 | $10.17 | $10.17 | $7.98 | 248 |
| 2020-02-07 | $10.11 | $10.11 | $10.11 | $10.11 | $7.93 | 200 |
| 2020-01-31 | $10.24 | $10.24 | $10.24 | $10.24 | $8.04 | 2 |
| 2020-01-30 | $10.25 | $10.25 | $10.24 | $10.24 | $8.04 | 200 |
| 2020-01-27 | $10.25 | $10.25 | $10.25 | $10.25 | $7.98 | 100 |
| 2020-01-23 | $10.22 | $10.22 | $10.21 | $10.21 | $7.96 | 700 |
| 2020-01-22 | $10.29 | $10.29 | $10.29 | $10.29 | $8.02 | 2,500 |
| 2020-01-21 | $10.25 | $10.25 | $10.25 | $10.25 | $7.99 | 50 |
| 2020-01-17 | $10.25 | $10.25 | $10.25 | $10.25 | $7.99 | 145 |
| 2020-01-16 | $10.08 | $10.08 | $10.08 | $10.08 | $7.85 | 2 |
| 2020-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $7.85 | 497 |
| 2020-01-09 | $10.06 | $10.06 | $10.06 | $10.06 | $7.84 | 806 |
| 2020-01-08 | $10.03 | $10.11 | $10.03 | $10.11 | $7.88 | 7,400 |
| 2020-01-07 | $10.11 | $10.11 | $10.11 | $10.11 | $7.88 | 777 |
| 2020-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $7.82 | 2 |
| 2020-01-02 | $10.02 | $10.04 | $10.02 | $10.03 | $7.82 | 3,015 |
| 2019-12-24 | $9.95 | $9.95 | $9.94 | $9.94 | $7.74 | 500 |
| 2019-12-19 | $9.99 | $10.01 | $9.92 | $9.92 | $7.73 | 11,823 |
| 2019-12-18 | $9.97 | $9.97 | $9.97 | $9.97 | $7.77 | 3,053 |
| 2019-12-16 | $9.68 | $9.68 | $9.68 | $9.68 | $7.54 | 5,000 |
| 2019-12-12 | $9.67 | $9.68 | $9.67 | $9.68 | $7.54 | 2,000 |
| 2019-12-11 | $9.80 | $9.80 | $9.80 | $9.80 | $7.63 | 1,000 |
| 2019-12-10 | $9.75 | $9.77 | $9.75 | $9.75 | $7.59 | 2,680 |
| 2019-12-09 | $9.76 | $9.78 | $9.76 | $9.76 | $7.61 | 700 |
| 2019-12-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.60 | 1,000 |
| 2019-12-05 | $9.80 | $9.81 | $9.80 | $9.81 | $7.64 | 1,000 |
| 2019-12-04 | $9.77 | $9.77 | $9.73 | $9.73 | $7.58 | 2,177 |
| 2019-12-03 | $9.61 | $9.65 | $9.61 | $9.65 | $7.52 | 1,800 |
| 2019-12-02 | $9.78 | $9.78 | $9.70 | $9.71 | $7.56 | 6,600 |
| 2019-11-29 | $9.79 | $9.79 | $9.79 | $9.79 | $7.63 | 396 |
| 2019-11-26 | $9.85 | $9.85 | $9.85 | $9.85 | $7.67 | 237 |
| 2019-11-25 | $9.76 | $9.76 | $9.76 | $9.76 | $7.60 | 100 |
| 2019-11-22 | $9.77 | $9.77 | $9.77 | $9.77 | $7.61 | 198 |
| 2019-11-19 | $9.80 | $9.80 | $9.80 | $9.80 | $7.63 | 2,000 |
| 2019-11-18 | $9.73 | $9.73 | $9.73 | $9.73 | $7.58 | 47 |
| 2019-11-15 | $9.78 | $9.78 | $9.73 | $9.73 | $7.58 | 41,853 |
| 2019-11-14 | $9.68 | $9.68 | $9.68 | $9.68 | $7.54 | 68,000 |
| 2019-11-07 | $9.85 | $9.86 | $9.85 | $9.86 | $7.68 | 1,000 |
| 2019-11-04 | $9.93 | $9.93 | $9.88 | $9.88 | $7.70 | 2,500 |
| 2019-10-31 | $9.70 | $9.70 | $9.70 | $9.70 | $7.55 | 15 |
| 2019-10-24 | $9.77 | $9.77 | $9.77 | $9.77 | $7.61 | 7 |
| 2019-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $7.61 | 47 |
| 2019-10-11 | $9.80 | $9.80 | $9.77 | $9.77 | $7.61 | 2,690 |
| 2019-10-08 | $9.73 | $9.73 | $9.72 | $9.72 | $7.57 | 1,208 |
| 2019-10-07 | $9.73 | $9.73 | $9.73 | $9.73 | $7.58 | 3,000 |
| 2019-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $7.57 | 20 |
| 2019-10-02 | $9.72 | $9.72 | $9.72 | $9.72 | $7.57 | 92 |
| 2019-09-30 | $9.72 | $9.72 | $9.72 | $9.72 | $7.57 | 1,110 |
| 2019-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $7.63 | 1,500 |
| 2019-09-25 | $9.71 | $9.73 | $9.71 | $9.73 | $7.58 | 1,000 |
| 2019-09-24 | $9.67 | $9.67 | $9.67 | $9.67 | $7.53 | 1,000 |
| 2019-09-20 | $9.53 | $9.53 | $9.53 | $9.53 | $7.42 | 3,500 |
| 2019-09-17 | $9.56 | $9.56 | $9.56 | $9.56 | $7.45 | 5,050 |
| 2019-09-16 | $9.55 | $9.55 | $9.55 | $9.55 | $7.44 | 100 |
| 2019-09-13 | $9.44 | $9.44 | $9.43 | $9.43 | $7.35 | 1,000 |
| 2019-09-12 | $9.66 | $9.66 | $9.66 | $9.66 | $7.53 | 30 |
| 2019-09-11 | $9.66 | $9.66 | $9.66 | $9.66 | $7.53 | 200 |
| 2019-09-10 | $9.67 | $9.67 | $9.67 | $9.67 | $7.53 | 16,700 |
| 2019-08-30 | $9.61 | $9.61 | $9.61 | $9.61 | $7.48 | 11,700 |
| 2019-08-29 | $9.53 | $9.53 | $9.53 | $9.53 | $7.42 | 8,330 |
| 2019-08-27 | $9.60 | $9.60 | $9.60 | $9.60 | $7.42 | 1,000 |
| 2019-08-23 | $9.64 | $9.64 | $9.64 | $9.64 | $7.45 | 400 |
| 2019-08-20 | $9.74 | $9.74 | $9.74 | $9.74 | $7.53 | 41 |
| 2019-08-19 | $9.80 | $9.81 | $9.74 | $9.74 | $7.53 | 5,500 |
| 2019-08-15 | $9.73 | $9.73 | $9.73 | $9.73 | $7.52 | 400 |
| 2019-08-14 | $9.79 | $9.79 | $9.79 | $9.79 | $7.57 | 200 |
| 2019-08-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.55 | 200 |
| 2019-08-01 | $9.81 | $9.81 | $9.81 | $9.81 | $7.58 | 0 |
| 2019-07-31 | $9.81 | $9.81 | $9.81 | $9.81 | $7.58 | 23 |
| 2019-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $7.64 | 1,000 |
| 2019-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $7.66 | 1,500 |
| 2019-07-24 | $9.92 | $9.92 | $9.91 | $9.91 | $7.66 | 1,600 |
| 2019-07-23 | $9.90 | $9.90 | $9.90 | $9.90 | $7.66 | 200 |
| 2019-07-19 | $9.71 | $9.71 | $9.71 | $9.71 | $7.51 | 50 |
| 2019-07-18 | $9.71 | $9.71 | $9.71 | $9.71 | $7.51 | 200 |
| 2019-07-17 | $9.71 | $9.71 | $9.70 | $9.71 | $7.51 | 1,045 |
| 2019-07-16 | $9.67 | $9.67 | $9.61 | $9.61 | $7.43 | 5,200 |
| 2019-07-15 | $9.76 | $9.76 | $9.65 | $9.65 | $7.47 | 11,100 |
| 2019-07-12 | $9.77 | $9.77 | $9.77 | $9.77 | $7.56 | 2,500 |
| 2019-07-11 | $9.77 | $9.77 | $9.69 | $9.69 | $7.50 | 1,603 |
| 2019-07-10 | $9.67 | $9.68 | $9.67 | $9.67 | $7.48 | 3,800 |
| 2019-07-09 | $9.66 | $9.68 | $9.66 | $9.68 | $7.49 | 4,500 |
| 2019-07-08 | $9.66 | $9.66 | $9.66 | $9.66 | $7.47 | 8,000 |
| 2019-07-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.50 | 2,500 |
| 2019-07-03 | $9.76 | $9.76 | $9.76 | $9.76 | $7.54 | 2,500 |
| 2019-07-02 | $9.68 | $9.70 | $9.66 | $9.70 | $7.50 | 6,666 |
| 2019-06-28 | $9.63 | $9.63 | $9.63 | $9.63 | $7.45 | 2,500 |
| 2019-06-27 | $9.57 | $9.62 | $9.57 | $9.57 | $7.40 | 8,500 |
| 2019-06-19 | $9.37 | $9.37 | $9.37 | $9.37 | $7.19 | 36 |
| 2019-06-18 | $9.37 | $9.37 | $9.37 | $9.37 | $7.19 | 50 |
| 2019-06-12 | $9.37 | $9.37 | $9.37 | $9.37 | $7.19 | 7,500 |
| 2019-06-11 | $9.47 | $9.47 | $9.47 | $9.47 | $7.27 | 2,500 |
| 2019-06-06 | $9.34 | $9.34 | $9.34 | $9.34 | $7.17 | 12,500 |
| 2019-05-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.01 | 44 |
| 2019-05-16 | $9.13 | $9.13 | $9.13 | $9.13 | $7.01 | 33 |
| 2019-05-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.01 | 33 |
| 2019-05-08 | $9.19 | $9.19 | $9.13 | $9.13 | $7.01 | 2,610 |
| 2019-04-30 | $9.27 | $9.27 | $9.27 | $9.27 | $7.12 | 131 |
| 2019-04-26 | $9.35 | $9.35 | $9.31 | $9.31 | $7.15 | 4,767 |
| 2019-04-17 | $9.38 | $9.39 | $9.37 | $9.37 | $7.20 | 1,054 |
| 2019-04-09 | $9.78 | $9.78 | $9.78 | $9.78 | $7.50 | 2,500 |
| 2019-04-02 | $9.78 | $9.78 | $9.78 | $9.78 | $7.50 | 40 |
| 2019-03-29 | $9.79 | $9.79 | $9.78 | $9.78 | $7.50 | 3,412 |
| 2019-03-21 | $9.62 | $9.62 | $9.62 | $9.62 | $7.38 | 200 |
| 2019-03-06 | $9.55 | $9.55 | $9.37 | $9.37 | $7.19 | 6,050 |
| 2019-02-27 | $9.73 | $9.74 | $9.73 | $9.74 | $7.47 | 400 |
| 2019-02-26 | $9.68 | $9.68 | $9.68 | $9.68 | $7.38 | 200 |
| 2019-02-20 | $9.74 | $9.74 | $9.74 | $9.74 | $7.42 | 29 |
| 2019-02-19 | $9.72 | $9.74 | $9.68 | $9.74 | $7.42 | 5,880 |
| 2019-02-13 | $9.76 | $9.77 | $9.72 | $9.77 | $7.44 | 7,590 |
| 2019-02-08 | $9.52 | $9.52 | $9.52 | $9.52 | $7.25 | 40 |
| 2019-02-04 | $9.45 | $9.52 | $9.44 | $9.52 | $7.25 | 1,385 |
| 2019-02-01 | $9.51 | $9.51 | $9.51 | $9.51 | $7.24 | 575 |
| 2019-01-30 | $9.48 | $9.48 | $9.46 | $9.48 | $7.22 | 2,400 |
| 2019-01-25 | $9.40 | $9.40 | $9.40 | $9.40 | $7.11 | 109 |
| 2019-01-17 | $9.40 | $9.40 | $9.40 | $9.40 | $7.11 | 39 |
| 2019-01-10 | $9.40 | $9.40 | $9.40 | $9.40 | $7.11 | 1,000 |
| 2019-01-09 | $9.27 | $9.27 | $9.27 | $9.27 | $7.01 | 800 |
| 2019-01-08 | $9.13 | $9.13 | $9.13 | $9.13 | $6.90 | 3,000 |
| 2019-01-07 | $8.57 | $8.57 | $8.57 | $8.57 | $6.48 | 53 |
| 2018-12-31 | $8.57 | $8.57 | $8.57 | $8.57 | $6.48 | 1 |
| 2018-12-20 | $8.65 | $8.65 | $8.65 | $8.65 | $6.54 | 53 |
| 2018-12-19 | $8.65 | $8.65 | $8.65 | $8.65 | $6.54 | 1,200 |
| 2018-12-14 | $8.70 | $8.70 | $8.68 | $8.68 | $6.56 | 1,000 |
| 2018-12-13 | $8.85 | $8.85 | $8.85 | $8.85 | $6.69 | 1,200 |
| 2018-12-11 | $8.80 | $8.80 | $8.80 | $8.80 | $6.66 | 666 |
| 2018-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $6.66 | 700 |
| 2018-12-03 | $9.11 | $9.12 | $9.11 | $9.12 | $6.90 | 800 |
| 2018-11-30 | $9.18 | $9.18 | $9.18 | $9.18 | $6.94 | 0 |
| 2018-11-29 | $9.25 | $9.25 | $9.25 | $9.25 | $7.00 | 500 |
| 2018-11-20 | $9.25 | $9.25 | $9.25 | $9.25 | $6.94 | 2,000 |
| 2018-11-15 | $9.54 | $9.75 | $9.54 | $9.75 | $7.32 | 2,800 |
| 2018-11-14 | $9.61 | $9.63 | $9.61 | $9.63 | $7.23 | 1,400 |
| 2018-11-09 | $9.64 | $9.67 | $9.61 | $9.67 | $7.26 | 1,600 |
| 2018-11-07 | $9.78 | $9.78 | $9.75 | $9.75 | $7.32 | 1,000 |
| 2018-11-06 | $9.78 | $9.78 | $9.78 | $9.78 | $7.34 | 2,000 |
| 2018-10-23 | $9.87 | $9.87 | $9.87 | $9.87 | $7.41 | 535 |
| 2018-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $7.41 | 35 |
| 2018-10-16 | $9.87 | $9.87 | $9.87 | $9.87 | $7.41 | 500 |
| 2018-10-09 | $9.24 | $9.25 | $9.24 | $9.25 | $6.94 | 662 |
| 2018-10-05 | $9.46 | $9.46 | $9.44 | $9.44 | $7.09 | 440 |
| 2018-10-04 | $9.61 | $9.61 | $9.61 | $9.61 | $7.21 | 700 |
| 2018-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $7.43 | 30 |
| 2018-10-01 | $10.02 | $10.03 | $9.90 | $9.90 | $7.43 | 3,000 |
| 2018-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $7.45 | 3,000 |
| 2018-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $7.48 | 38 |
| 2018-09-17 | $9.96 | $9.96 | $9.96 | $9.96 | $7.48 | 100 |
| 2018-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $7.38 | 2,500 |
| 2018-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $7.28 | 1,962 |
| 2018-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $7.30 | 500 |
| 2018-08-22 | $9.95 | $9.95 | $9.95 | $9.95 | $7.47 | 195 |
| 2018-08-21 | $9.95 | $9.95 | $9.95 | $9.95 | $7.47 | 665 |
| 2018-08-20 | $9.95 | $9.95 | $9.95 | $9.95 | $7.47 | 3,100 |
| 2018-08-17 | $9.64 | $9.64 | $9.64 | $9.64 | $7.24 | 38 |
| 2018-08-02 | $9.64 | $9.64 | $9.64 | $9.64 | $7.24 | 1,420 |
| 2018-07-30 | $9.66 | $9.66 | $9.64 | $9.64 | $7.24 | 720 |
| 2018-07-27 | $9.65 | $9.65 | $9.65 | $9.65 | $7.19 | 1,300 |
| 2018-07-24 | $9.56 | $9.56 | $9.56 | $9.56 | $7.12 | 100 |
| 2018-07-18 | $9.73 | $9.73 | $9.73 | $9.73 | $7.25 | 38 |
| 2018-07-13 | $9.73 | $9.73 | $9.73 | $9.73 | $7.25 | 340 |
| 2018-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $7.33 | 340 |
| 2018-07-03 | $9.82 | $9.83 | $9.82 | $9.82 | $7.32 | 1,600 |
| 2018-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $7.27 | 200 |
| 2018-06-26 | $9.77 | $9.77 | $9.77 | $9.77 | $7.23 | 50 |
| 2018-06-20 | $9.77 | $9.77 | $9.77 | $9.77 | $7.23 | 516 |
| 2018-06-19 | $10.04 | $10.04 | $10.04 | $10.04 | $7.43 | 256 |
| 2018-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $7.38 | 400 |
| 2018-06-06 | $9.94 | $9.94 | $9.94 | $9.94 | $7.36 | 335 |
| 2018-06-05 | $9.72 | $9.72 | $9.72 | $9.72 | $7.19 | 100 |
| 2018-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.25 | 300 |
| 2018-05-31 | $9.77 | $9.80 | $9.77 | $9.80 | $7.25 | 9,000 |
| 2018-05-22 | $10.18 | $10.18 | $10.10 | $10.10 | $7.47 | 790 |
| 2018-05-18 | $10.00 | $10.00 | $9.99 | $9.99 | $7.39 | 10,900 |
| 2018-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $7.48 | 400 |
| 2018-05-16 | $10.10 | $10.10 | $10.10 | $10.10 | $7.47 | 138 |
| 2018-05-15 | $9.87 | $9.88 | $9.87 | $9.88 | $7.31 | 2,400 |
| 2018-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $7.37 | 6,300 |
| 2018-05-08 | $9.64 | $9.64 | $9.64 | $9.64 | $7.13 | 8 |
| 2018-05-07 | $9.67 | $9.67 | $9.64 | $9.64 | $7.13 | 1,061 |
| 2018-05-04 | $9.67 | $9.67 | $9.67 | $9.67 | $7.15 | 10 |
| 2018-04-18 | $9.74 | $9.74 | $9.74 | $9.74 | $7.20 | 1,710 |
| 2018-04-17 | $9.82 | $9.82 | $9.80 | $9.80 | $7.25 | 1,042 |
| 2018-04-05 | $9.68 | $9.68 | $9.61 | $9.61 | $7.11 | 3,500 |
| 2018-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $7.01 | 103 |
| 2018-03-28 | $9.73 | $9.73 | $9.73 | $9.73 | $7.20 | 1,536 |
| 2018-03-27 | $9.73 | $9.80 | $9.72 | $9.80 | $7.20 | 1,474 |
| 2018-03-20 | $9.62 | $9.62 | $9.62 | $9.62 | $7.07 | 513 |
| 2018-03-14 | $9.65 | $9.65 | $9.64 | $9.64 | $7.08 | 1,473 |
| 2018-03-09 | $9.55 | $9.55 | $9.55 | $9.55 | $7.02 | 100 |
| 2018-02-26 | $9.48 | $9.48 | $9.48 | $9.48 | $6.96 | 168 |
| 2018-02-21 | $9.75 | $9.75 | $9.75 | $9.75 | $7.16 | 38 |
| 2018-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $7.16 | 920 |
| 2018-02-13 | $9.49 | $9.49 | $9.49 | $9.49 | $6.97 | 2,600 |
| 2018-02-07 | $9.94 | $9.94 | $9.94 | $9.94 | $7.30 | 10 |
| 2018-01-24 | $10.01 | $10.01 | $10.01 | $10.01 | $7.35 | 500 |
| 2018-01-23 | $9.95 | $9.95 | $9.95 | $9.95 | $7.31 | 134 |
| 2018-01-22 | $9.94 | $9.94 | $9.94 | $9.94 | $7.30 | 1,000 |
| 2018-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $7.39 | 1,116 |
| 2018-01-17 | $10.31 | $10.31 | $10.31 | $10.31 | $7.57 | 38 |
| 2018-01-12 | $10.31 | $10.31 | $10.31 | $10.31 | $7.57 | 590 |
| 2018-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $7.53 | 1,000 |
| 2018-01-09 | $10.37 | $10.37 | $10.35 | $10.35 | $7.60 | 1,300 |
| 2017-12-22 | $10.05 | $10.05 | $10.04 | $10.04 | $7.38 | 4,539 |
| 2017-12-20 | $10.00 | $10.00 | $9.99 | $9.99 | $7.34 | 2,700 |
| 2017-12-19 | $10.05 | $10.10 | $10.05 | $10.10 | $7.42 | 8,500 |
| 2017-12-05 | $10.32 | $10.32 | $10.32 | $10.32 | $7.58 | 300 |
| 2017-12-04 | $10.31 | $10.31 | $10.29 | $10.29 | $7.56 | 2,000 |
| 2017-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $7.71 | 15 |
| 2017-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $7.71 | 246 |
| 2017-11-07 | $10.20 | $10.20 | $10.19 | $10.20 | $7.49 | 2,666 |
| 2017-11-06 | $10.36 | $10.38 | $10.22 | $10.22 | $7.51 | 12,512 |
| 2017-11-02 | $10.35 | $10.35 | $10.35 | $10.35 | $7.60 | 500 |
| 2017-10-31 | $10.25 | $10.25 | $10.25 | $10.25 | $7.53 | 3,507 |
| 2017-10-26 | $10.25 | $10.25 | $10.25 | $10.25 | $7.53 | 5,074 |
| 2017-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $7.57 | 2,313 |
| 2017-10-24 | $10.44 | $10.44 | $10.38 | $10.38 | $7.62 | 14,439 |
| 2017-10-23 | $10.63 | $10.63 | $10.63 | $10.63 | $7.81 | 19 |
| 2017-10-18 | $10.63 | $10.63 | $10.63 | $10.63 | $7.81 | 6,479 |
| 2017-10-12 | $10.73 | $10.73 | $10.73 | $10.73 | $7.88 | 100 |
| 2017-09-28 | $10.73 | $10.73 | $10.73 | $10.73 | $7.88 | 335 |
| 2017-09-26 | $10.70 | $10.70 | $10.70 | $10.70 | $7.81 | 5,074 |
| 2017-09-25 | $10.70 | $10.70 | $10.70 | $10.70 | $7.81 | 5,051 |
| 2017-09-22 | $10.70 | $10.70 | $10.68 | $10.68 | $7.79 | 2,000 |
| 2017-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $7.94 | 19 |
| 2017-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $7.94 | 2,000 |
| 2017-09-19 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 37 |
| 2017-09-18 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 0 |
| 2017-09-06 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 3,000 |
| 2017-09-05 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 300 |
| 2017-08-31 | $10.16 | $10.16 | $10.16 | $10.16 | $7.42 | 0 |
| 2017-08-30 | $10.16 | $10.16 | $10.16 | $10.16 | $7.42 | 0 |
| 2017-08-29 | $10.16 | $10.16 | $10.16 | $10.16 | $7.42 | 39 |
| 2017-08-28 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-25 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-24 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-23 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-22 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-21 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 15 |
| 2017-08-18 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-17 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 26 |
| 2017-08-16 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-15 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-14 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-11 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 0 |
| 2017-08-10 | $10.23 | $10.23 | $10.23 | $10.23 | $7.42 | 2,000 |
| 2017-08-09 | $10.74 | $10.74 | $10.74 | $10.74 | $7.79 | 0 |
| 2017-08-08 | $10.74 | $10.74 | $10.74 | $10.74 | $7.79 | 0 |
| 2017-08-07 | $10.74 | $10.74 | $10.74 | $10.74 | $7.79 | 0 |
| 2017-08-04 | $10.78 | $10.78 | $10.74 | $10.74 | $7.79 | 800 |
| 2017-08-02 | $10.68 | $10.68 | $10.68 | $10.68 | $7.75 | 0 |
| 2017-08-01 | $10.68 | $10.68 | $10.68 | $10.68 | $7.75 | 0 |
| 2017-07-31 | $10.68 | $10.68 | $10.68 | $10.68 | $7.75 | 0 |
| 2017-07-28 | $10.68 | $10.68 | $10.68 | $10.68 | $7.75 | 0 |
| 2017-07-27 | $10.68 | $10.68 | $10.68 | $10.68 | $7.75 | 0 |
| 2017-07-26 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 0 |
| 2017-07-25 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 0 |
| 2017-07-24 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 45 |
| 2017-07-21 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 0 |
| 2017-07-20 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 17 |
| 2017-07-19 | $10.68 | $10.68 | $10.68 | $10.68 | $7.70 | 0 |
| 2017-07-18 | $10.70 | $10.70 | $10.68 | $10.68 | $7.70 | 3,041 |
| 2017-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $7.52 | 0 |
| 2017-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $7.52 | 0 |
| 2017-07-13 | $10.50 | $10.50 | $10.50 | $10.50 | $7.52 | 0 |
| 2017-07-12 | $10.41 | $10.50 | $10.41 | $10.50 | $7.52 | 3,000 |
| 2017-07-11 | $10.19 | $10.19 | $10.19 | $10.19 | $7.30 | 16 |
| 2017-07-10 | $10.32 | $10.32 | $10.19 | $10.19 | $7.30 | 5,000 |
| 2017-07-07 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-07-06 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-07-05 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-07-03 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-06-29 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-06-28 | $10.37 | $10.37 | $10.37 | $10.37 | $7.42 | 0 |
| 2017-06-27 | $10.37 | $10.37 | $10.37 | $10.37 | $7.38 | 100 |
| 2017-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $7.45 | 0 |
| 2017-06-23 | $10.48 | $10.48 | $10.48 | $10.48 | $7.45 | 0 |
| 2017-06-22 | $10.48 | $10.48 | $10.48 | $10.48 | $7.45 | 0 |
| 2017-06-21 | $10.49 | $10.49 | $10.48 | $10.48 | $7.45 | 13,594 |
| 2017-06-20 | $10.76 | $10.76 | $10.76 | $10.76 | $7.65 | 15 |
| 2017-06-19 | $10.76 | $10.76 | $10.76 | $10.76 | $7.65 | 41 |
| 2017-06-16 | $10.76 | $10.76 | $10.76 | $10.76 | $7.65 | 545 |
| 2017-06-15 | $10.98 | $10.98 | $10.98 | $10.98 | $7.81 | 0 |
| 2017-06-14 | $10.99 | $10.99 | $10.98 | $10.98 | $7.76 | 1,000 |
| 2017-06-13 | $10.80 | $10.80 | $10.80 | $10.80 | $7.63 | 0 |
| 2017-06-12 | $10.80 | $10.80 | $10.80 | $10.80 | $7.63 | 1,029 |
| 2017-06-09 | $10.66 | $10.66 | $10.66 | $10.66 | $7.53 | 0 |
| 2017-06-08 | $10.66 | $10.66 | $10.66 | $10.66 | $7.53 | 0 |
| 2017-06-07 | $10.66 | $10.66 | $10.66 | $10.66 | $7.53 | 1,000 |
| 2017-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $7.60 | 0 |
| 2017-06-05 | $10.75 | $10.75 | $10.75 | $10.75 | $7.60 | 0 |
| 2017-06-02 | $10.75 | $10.75 | $10.75 | $10.75 | $7.60 | 2,937 |
| 2017-06-01 | $10.91 | $10.91 | $10.91 | $10.91 | $7.71 | 1,000 |
| 2017-05-31 | $10.91 | $10.91 | $10.91 | $10.91 | $7.71 | 0 |
| 2017-05-30 | $10.91 | $10.91 | $10.91 | $10.91 | $7.71 | 0 |
| 2017-05-26 | $10.91 | $10.91 | $10.91 | $10.91 | $7.71 | 0 |
| 2017-05-25 | $10.91 | $10.91 | $10.91 | $10.91 | $7.66 | 1,100 |
| 2017-05-24 | $11.28 | $11.28 | $11.28 | $11.28 | $7.92 | 100 |
| 2017-05-23 | $11.15 | $11.15 | $11.15 | $11.15 | $7.83 | 0 |
| 2017-05-22 | $11.15 | $11.15 | $11.15 | $11.15 | $7.83 | 0 |
| 2017-05-19 | $11.19 | $11.19 | $11.15 | $11.15 | $7.83 | 2,190 |
| 2017-05-18 | $11.10 | $11.10 | $11.10 | $11.10 | $7.80 | 300 |
| 2017-05-17 | $11.03 | $11.03 | $11.03 | $11.03 | $7.75 | 28 |
| 2017-05-16 | $11.03 | $11.03 | $11.03 | $11.03 | $7.75 | 0 |
| 2017-05-15 | $11.03 | $11.03 | $11.03 | $11.03 | $7.75 | 0 |
| 2017-05-12 | $11.05 | $11.09 | $11.03 | $11.03 | $7.75 | 610 |
| 2017-05-11 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-10 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-09 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-08 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 386 |
| 2017-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-03 | $10.95 | $10.95 | $10.95 | $10.95 | $7.69 | 0 |
| 2017-05-02 | $11.00 | $11.00 | $10.95 | $10.95 | $7.69 | 3,100 |
| 2017-05-01 | $10.86 | $10.86 | $10.86 | $10.86 | $7.63 | 0 |
| 2017-04-28 | $10.91 | $10.91 | $10.86 | $10.86 | $7.63 | 1,052 |
| 2017-04-27 | $10.91 | $10.91 | $10.91 | $10.91 | $7.66 | 0 |
| 2017-04-26 | $10.97 | $10.97 | $10.91 | $10.91 | $7.66 | 2,893 |
| 2017-04-25 | $11.16 | $11.16 | $11.16 | $11.16 | $7.79 | 0 |
| 2017-04-24 | $11.16 | $11.16 | $11.16 | $11.16 | $7.79 | 0 |
| 2017-04-21 | $11.16 | $11.16 | $11.16 | $11.16 | $7.79 | 0 |
| 2017-04-20 | $11.16 | $11.16 | $11.16 | $11.16 | $7.74 | 0 |
| 2017-04-19 | $11.16 | $11.16 | $11.16 | $11.16 | $7.74 | 28 |
| 2017-04-18 | $11.16 | $11.16 | $11.16 | $11.16 | $7.74 | 0 |
| 2017-04-17 | $11.18 | $11.18 | $11.16 | $11.16 | $7.74 | 1,988 |
| 2017-04-13 | $11.09 | $11.09 | $11.09 | $11.09 | $7.69 | 800 |
| 2017-04-12 | $10.98 | $10.98 | $10.98 | $10.98 | $7.61 | 0 |
| 2017-04-11 | $10.98 | $10.98 | $10.98 | $10.98 | $7.61 | 0 |
| 2017-04-10 | $10.98 | $10.98 | $10.98 | $10.98 | $7.61 | 0 |
| 2017-04-07 | $10.98 | $10.98 | $10.98 | $10.98 | $7.61 | 100 |
| 2017-04-06 | $10.97 | $10.97 | $10.96 | $10.96 | $7.60 | 1,800 |
| 2017-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $7.52 | 0 |
| 2017-04-04 | $10.84 | $10.84 | $10.84 | $10.84 | $7.52 | 0 |
| 2017-04-03 | $10.85 | $10.85 | $10.84 | $10.84 | $7.52 | 6,000 |
| 2017-03-31 | $10.89 | $10.89 | $10.89 | $10.89 | $7.56 | 0 |
| 2017-03-30 | $10.89 | $10.89 | $10.89 | $10.89 | $7.56 | 1,000 |
| 2017-03-29 | $10.81 | $10.81 | $10.81 | $10.81 | $7.50 | 0 |
| 2017-03-28 | $10.81 | $10.81 | $10.81 | $10.81 | $7.45 | 0 |
| 2017-03-27 | $10.81 | $10.81 | $10.81 | $10.81 | $7.45 | 0 |
| 2017-03-24 | $10.81 | $10.81 | $10.81 | $10.81 | $7.45 | 0 |
| 2017-03-23 | $10.80 | $10.81 | $10.80 | $10.81 | $7.45 | 200 |
| 2017-03-22 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 0 |
| 2017-03-21 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 26 |
| 2017-03-20 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 0 |
| 2017-03-17 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 0 |
| 2017-03-16 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 0 |
| 2017-03-15 | $10.67 | $10.67 | $10.67 | $10.67 | $7.36 | 0 |
| 2017-03-14 | $10.67 | $10.67 | $10.67 | $10.67 | $7.31 | 0 |
| 2017-03-13 | $10.67 | $10.67 | $10.67 | $10.67 | $7.31 | 0 |
| 2017-03-10 | $10.67 | $10.67 | $10.67 | $10.67 | $7.31 | 1,226 |
| 2017-03-09 | $10.63 | $10.63 | $10.63 | $10.63 | $7.28 | 500 |
| 2017-03-08 | $10.71 | $10.71 | $10.65 | $10.65 | $7.29 | 1,325 |
| 2017-03-07 | $10.84 | $10.84 | $10.84 | $10.84 | $7.42 | 0 |
| 2017-03-06 | $10.84 | $10.84 | $10.84 | $10.84 | $7.42 | 0 |
| 2017-03-03 | $10.84 | $10.84 | $10.84 | $10.84 | $7.42 | 0 |
| 2017-03-02 | $10.84 | $10.84 | $10.84 | $10.84 | $7.42 | 0 |
| 2017-03-01 | $10.84 | $10.84 | $10.84 | $10.84 | $7.42 | 50 |
| 2017-02-28 | $10.83 | $10.85 | $10.83 | $10.84 | $7.42 | 8,800 |
| 2017-02-27 | $10.88 | $10.88 | $10.88 | $10.88 | $7.45 | 0 |
| 2017-02-24 | $10.88 | $10.88 | $10.88 | $10.88 | $7.45 | 0 |
| 2017-02-23 | $10.88 | $10.88 | $10.88 | $10.88 | $7.40 | 0 |
| 2017-02-22 | $10.88 | $10.88 | $10.88 | $10.88 | $7.40 | 0 |
| 2017-02-21 | $10.88 | $10.88 | $10.88 | $10.88 | $7.40 | 0 |
| 2017-02-17 | $10.88 | $10.88 | $10.88 | $10.88 | $7.40 | 0 |
| 2017-02-16 | $10.88 | $10.88 | $10.88 | $10.88 | $7.40 | 0 |
| 2017-02-15 | $10.90 | $10.90 | $10.88 | $10.88 | $7.40 | 9,751 |
| 2017-02-14 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-13 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-10 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-09 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-08 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-07 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-06 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-03 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-02 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-02-01 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 0 |
| 2017-01-27 | $10.89 | $10.89 | $10.89 | $10.89 | $7.36 | 1,000 |
| 2017-01-26 | $10.94 | $10.94 | $10.94 | $10.94 | $7.35 | 0 |
| 2017-01-25 | $10.94 | $10.94 | $10.94 | $10.94 | $7.35 | 2,400 |
| 2017-01-24 | $10.74 | $10.74 | $10.74 | $10.74 | $7.21 | 0 |
| 2017-01-23 | $10.74 | $10.74 | $10.74 | $10.74 | $7.21 | 0 |
| 2017-01-20 | $10.74 | $10.74 | $10.74 | $10.74 | $7.21 | 0 |
| 2017-01-19 | $10.73 | $10.74 | $10.73 | $10.74 | $7.21 | 11,000 |
| 2017-01-18 | $11.09 | $11.09 | $11.09 | $11.09 | $7.45 | 26 |
| 2017-01-17 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-13 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-12 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-11 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-10 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-09 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-06 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-05 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-04 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2017-01-03 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2016-12-30 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2016-12-29 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2016-12-28 | $11.16 | $11.16 | $11.16 | $11.16 | $7.50 | 0 |
| 2016-12-27 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-23 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-22 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-21 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 28 |
| 2016-12-20 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-19 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-16 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-15 | $11.16 | $11.16 | $11.16 | $11.16 | $7.45 | 0 |
| 2016-12-14 | $11.16 | $11.16 | $11.16 | $11.16 | $7.40 | 1,153 |
| 2016-12-13 | $11.07 | $11.07 | $11.05 | $11.05 | $7.33 | 1,000 |
| 2016-12-12 | $11.17 | $11.17 | $11.03 | $11.03 | $7.32 | 1,700 |
| 2016-12-09 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-08 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-07 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-06 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-05 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-02 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-12-01 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-11-30 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-11-29 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-11-28 | $10.57 | $10.57 | $10.57 | $10.57 | $7.01 | 0 |
| 2016-11-25 | $10.58 | $10.58 | $10.57 | $10.57 | $6.97 | 1,011 |
| 2016-11-23 | $10.57 | $10.57 | $10.57 | $10.57 | $6.96 | 777 |
| 2016-11-22 | $10.61 | $10.61 | $10.58 | $10.58 | $6.98 | 4,460 |
| 2016-11-21 | $10.57 | $10.57 | $10.57 | $10.57 | $6.97 | 268 |
| 2016-11-18 | $10.35 | $10.35 | $10.35 | $10.35 | $6.82 | 7,100 |
| 2016-11-17 | $10.30 | $10.35 | $10.22 | $10.35 | $6.82 | 6,658 |
| 2016-11-16 | $10.35 | $10.35 | $10.35 | $10.35 | $6.82 | 100 |
| 2016-11-15 | $10.18 | $10.18 | $10.18 | $10.18 | $6.71 | 0 |
| 2016-11-14 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-11 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-10 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-09 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-08 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-07 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 0 |
| 2016-11-04 | $10.18 | $10.18 | $10.18 | $10.18 | $6.66 | 3,000 |
| 2016-11-03 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-11-02 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-11-01 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-10-31 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-10-28 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-10-27 | $10.42 | $10.42 | $10.42 | $10.42 | $6.82 | 0 |
| 2016-10-26 | $10.42 | $10.42 | $10.42 | $10.42 | $6.77 | 11 |
| 2016-10-25 | $10.42 | $10.43 | $10.42 | $10.42 | $6.77 | 2,000 |
| 2016-10-24 | $10.65 | $10.65 | $10.65 | $10.65 | $6.93 | 0 |
| 2016-10-21 | $10.65 | $10.65 | $10.65 | $10.65 | $6.93 | 0 |
| 2016-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | $6.93 | 26 |
| 2016-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $6.93 | 0 |
| 2016-10-18 | $10.65 | $10.65 | $10.65 | $10.65 | $6.93 | 2,009 |
| 2016-10-17 | $10.60 | $10.60 | $10.60 | $10.60 | $6.89 | 600 |
| 2016-10-14 | $10.58 | $10.58 | $10.58 | $10.58 | $6.83 | 2,400 |
| 2016-10-13 | $10.54 | $10.54 | $10.54 | $10.54 | $6.81 | 14 |
| 2016-10-12 | $10.54 | $10.54 | $10.54 | $10.54 | $6.81 | 3,072 |
| 2016-10-11 | $10.54 | $10.54 | $10.46 | $10.46 | $6.76 | 19,488 |
| 2016-10-10 | $10.54 | $10.54 | $10.54 | $10.54 | $6.81 | 0 |
| 2016-10-07 | $10.54 | $10.54 | $10.54 | $10.54 | $6.81 | 500 |
| 2016-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-09-30 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-09-29 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-09-28 | $11.10 | $11.10 | $11.10 | $11.10 | $7.17 | 0 |
| 2016-09-27 | $11.10 | $11.10 | $11.10 | $11.10 | $7.12 | 0 |
| 2016-09-26 | $11.10 | $11.10 | $11.10 | $11.10 | $7.12 | 1,000 |
| 2016-09-23 | $11.10 | $11.10 | $11.10 | $11.10 | $7.12 | 1,000 |
| 2016-09-22 | $10.91 | $10.91 | $10.91 | $10.91 | $7.00 | 0 |
| 2016-09-21 | $10.91 | $10.91 | $10.91 | $10.91 | $7.00 | 500 |
| 2016-09-20 | $10.56 | $10.56 | $10.56 | $10.56 | $6.78 | 34 |
| 2016-09-19 | $10.56 | $10.56 | $10.56 | $10.56 | $6.78 | 0 |
| 2016-09-16 | $10.56 | $10.56 | $10.56 | $10.56 | $6.78 | 0 |
| 2016-09-15 | $10.56 | $10.56 | $10.56 | $10.56 | $6.78 | 222 |
| 2016-09-14 | $10.53 | $10.53 | $10.50 | $10.51 | $6.71 | 1,000 |
| 2016-09-13 | $10.57 | $10.57 | $10.57 | $10.57 | $6.74 | 1,000 |
| 2016-09-12 | $11.01 | $11.01 | $11.01 | $11.01 | $7.03 | 0 |
| 2016-09-09 | $11.01 | $11.01 | $11.01 | $11.01 | $7.03 | 0 |
| 2016-09-08 | $11.01 | $11.01 | $11.01 | $11.01 | $7.03 | 0 |
| 2016-09-07 | $11.01 | $11.01 | $11.01 | $11.01 | $7.03 | 0 |
| 2016-09-06 | $11.01 | $11.01 | $10.99 | $11.01 | $7.03 | 1,139 |
| 2016-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $6.96 | 0 |
| 2016-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $6.96 | 0 |
| 2016-08-31 | $10.90 | $10.90 | $10.90 | $10.90 | $6.96 | 0 |
| 2016-08-30 | $10.90 | $10.90 | $10.90 | $10.90 | $6.96 | 0 |
| 2016-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $6.96 | 0 |
| 2016-08-26 | $10.90 | $10.90 | $10.90 | $10.90 | $6.91 | 0 |
| 2016-08-25 | $10.90 | $10.90 | $10.90 | $10.90 | $6.91 | 1,047 |
| 2016-08-24 | $11.20 | $11.20 | $11.20 | $11.20 | $7.10 | 0 |
| 2016-08-23 | $11.20 | $11.20 | $11.20 | $11.20 | $7.10 | 0 |
| 2016-08-22 | $11.20 | $11.20 | $11.20 | $11.20 | $7.10 | 65 |
| 2016-08-19 | $11.20 | $11.20 | $11.20 | $11.20 | $7.10 | 212 |
| 2016-08-18 | $11.30 | $11.30 | $11.30 | $11.30 | $7.17 | 60 |
| 2016-08-17 | $11.30 | $11.30 | $11.30 | $11.30 | $7.17 | 0 |
| 2016-08-16 | $11.30 | $11.30 | $11.30 | $11.30 | $7.17 | 200 |
| 2016-08-15 | $11.09 | $11.09 | $11.09 | $11.09 | $7.03 | 0 |
| 2016-08-12 | $11.09 | $11.09 | $11.09 | $11.09 | $6.99 | 0 |
| 2016-08-11 | $11.09 | $11.09 | $11.09 | $11.09 | $6.99 | 300 |
| 2016-08-10 | $11.00 | $11.00 | $11.00 | $11.00 | $6.94 | 1,958 |
| 2016-08-09 | $11.02 | $11.02 | $11.02 | $11.02 | $6.95 | 0 |
| 2016-08-08 | $11.02 | $11.02 | $11.02 | $11.02 | $6.95 | 700 |
| 2016-08-05 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-08-04 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-08-03 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-08-02 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-08-01 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-07-29 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-07-28 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-07-27 | $10.71 | $10.71 | $10.71 | $10.71 | $6.75 | 0 |
| 2016-07-26 | $10.71 | $10.71 | $10.71 | $10.71 | $6.70 | 0 |
| 2016-07-25 | $10.71 | $10.71 | $10.71 | $10.71 | $6.70 | 0 |
| 2016-07-22 | $10.72 | $10.72 | $10.70 | $10.71 | $6.70 | 2,309 |
| 2016-07-21 | $10.58 | $10.58 | $10.58 | $10.58 | $6.62 | 0 |
| 2016-07-20 | $10.58 | $10.58 | $10.58 | $10.58 | $6.62 | 0 |
| 2016-07-19 | $10.58 | $10.58 | $10.58 | $10.58 | $6.62 | 0 |
| 2016-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $6.62 | 0 |
| 2016-07-15 | $10.58 | $10.58 | $10.58 | $10.58 | $6.62 | 0 |
| 2016-07-14 | $10.58 | $10.58 | $10.58 | $10.58 | $6.59 | 0 |
| 2016-07-13 | $10.58 | $10.58 | $10.58 | $10.58 | $6.59 | 3,000 |
| 2016-07-12 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-11 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-08 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-07 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-06 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-05 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-07-01 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 0 |
| 2016-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $6.53 | 165 |
| 2016-06-28 | $10.68 | $10.68 | $10.68 | $10.68 | $6.65 | 0 |
| 2016-06-27 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 9 |
| 2016-06-24 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 43 |
| 2016-06-23 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 0 |
| 2016-06-22 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 1 |
| 2016-06-21 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 9 |
| 2016-06-20 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 0 |
| 2016-06-17 | $10.68 | $10.68 | $10.68 | $10.68 | $6.61 | 523 |
| 2016-06-16 | $10.61 | $10.61 | $10.61 | $10.61 | $6.56 | 0 |
| 2016-06-15 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-14 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-13 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-10 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-09 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-08 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-07 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-06 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-03 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-02 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-06-01 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-05-31 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 0 |
| 2016-05-27 | $10.61 | $10.61 | $10.61 | $10.61 | $6.53 | 1 |
| 2016-05-26 | $10.68 | $10.68 | $10.68 | $10.68 | $6.53 | 8 |
| 2016-05-25 | $10.70 | $10.70 | $10.68 | $10.68 | $6.49 | 2,222 |
| 2016-05-24 | $10.37 | $10.37 | $10.37 | $10.37 | $6.30 | 0 |
| 2016-05-23 | $10.37 | $10.37 | $10.37 | $10.37 | $6.30 | 0 |
| 2016-05-20 | $10.37 | $10.37 | $10.37 | $10.37 | $6.30 | 0 |
| 2016-05-19 | $10.40 | $10.40 | $10.37 | $10.37 | $6.30 | 2,222 |
| 2016-05-18 | $9.97 | $9.97 | $9.97 | $9.97 | $6.06 | 500 |
| 2016-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $6.06 | 0 |
| 2016-05-16 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 0 |
| 2016-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 0 |
| 2016-05-12 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 0 |
| 2016-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 0 |
| 2016-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 0 |
| 2016-05-09 | $9.97 | $9.97 | $9.97 | $9.97 | $6.02 | 250 |
| 2016-05-06 | $10.58 | $10.58 | $10.58 | $10.58 | $6.39 | 0 |
| 2016-05-05 | $10.58 | $10.58 | $10.58 | $10.58 | $6.39 | 0 |
| 2016-05-04 | $10.58 | $10.58 | $10.58 | $10.58 | $6.39 | 0 |
| 2016-05-03 | $10.58 | $10.58 | $10.58 | $10.58 | $6.39 | 0 |
| 2016-05-02 | $10.58 | $10.58 | $10.58 | $10.58 | $6.39 | 4,026 |
| 2016-04-29 | $10.65 | $10.65 | $10.65 | $10.65 | $6.43 | 0 |
| 2016-04-28 | $10.65 | $10.65 | $10.65 | $10.65 | $6.43 | 0 |
| 2016-04-27 | $10.65 | $10.65 | $10.65 | $10.65 | $6.43 | 0 |
| 2016-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 0 |
| 2016-04-25 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 0 |
| 2016-04-22 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 6 |
| 2016-04-21 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 0 |
| 2016-04-20 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 0 |
| 2016-04-19 | $10.65 | $10.65 | $10.65 | $10.65 | $6.38 | 452 |
| 2016-04-18 | $10.53 | $10.53 | $10.53 | $10.53 | $6.31 | 500 |
| 2016-04-15 | $10.63 | $10.63 | $10.63 | $10.63 | $6.38 | 0 |
| 2016-04-14 | $10.63 | $10.63 | $10.63 | $10.63 | $6.34 | 0 |
| 2016-04-13 | $10.63 | $10.63 | $10.63 | $10.63 | $6.34 | 0 |
| 2016-04-12 | $10.63 | $10.63 | $10.63 | $10.63 | $6.34 | 100 |
| 2016-04-11 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2016-04-08 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2016-04-07 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2016-04-06 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2016-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2016-04-04 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 3,000 |
| 2016-04-01 | $10.94 | $10.94 | $10.94 | $10.94 | $6.52 | 0 |
| 2016-03-31 | $10.94 | $10.94 | $10.94 | $10.94 | $6.52 | 0 |
| 2016-03-30 | $10.94 | $10.94 | $10.94 | $10.94 | $6.52 | 0 |
| 2016-03-29 | $10.94 | $10.94 | $10.94 | $10.94 | $6.52 | 0 |
| 2016-03-28 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 0 |
| 2016-03-24 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 0 |
| 2016-03-23 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 0 |
| 2016-03-22 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 4 |
| 2016-03-21 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 0 |
| 2016-03-18 | $10.94 | $10.94 | $10.94 | $10.94 | $6.48 | 2,000 |
| 2016-03-17 | $11.15 | $11.15 | $11.15 | $11.15 | $6.61 | 428 |
| 2016-03-16 | $11.15 | $11.15 | $11.15 | $11.15 | $6.61 | 0 |
| 2016-03-15 | $11.15 | $11.15 | $11.15 | $11.15 | $6.61 | 0 |
| 2016-03-14 | $11.17 | $11.17 | $11.15 | $11.15 | $6.57 | 4,700 |
| 2016-03-11 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-10 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-09 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-08 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-07 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-04 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-03 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-02 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 0 |
| 2016-03-01 | $10.51 | $10.51 | $10.51 | $10.51 | $6.19 | 542 |
| 2016-02-29 | $10.47 | $10.47 | $10.47 | $10.47 | $6.16 | 1,000 |
| 2016-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $5.98 | 0 |
| 2016-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $5.98 | 0 |
| 2016-02-24 | $10.22 | $10.22 | $10.22 | $10.22 | $5.98 | 0 |
| 2016-02-23 | $10.22 | $10.22 | $10.22 | $10.22 | $5.98 | 0 |
| 2016-02-22 | $10.22 | $10.22 | $10.22 | $10.22 | $5.98 | 0 |
| 2016-02-19 | $10.22 | $10.22 | $10.22 | $10.22 | $5.98 | 0 |
| 2016-02-18 | $10.07 | $10.22 | $10.07 | $10.22 | $5.98 | 918 |
| 2016-02-17 | $9.51 | $9.51 | $9.51 | $9.51 | $5.56 | 0 |
| 2016-02-16 | $9.51 | $9.51 | $9.51 | $9.51 | $5.56 | 700 |
| 2016-02-12 | $9.51 | $9.51 | $9.51 | $9.51 | $5.56 | 185 |
| 2016-02-11 | $9.77 | $9.77 | $9.77 | $9.77 | $5.72 | 0 |
| 2016-02-10 | $9.77 | $9.77 | $9.77 | $9.77 | $5.72 | 0 |
| 2016-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $5.72 | 1,000 |
| 2016-02-08 | $10.04 | $10.04 | $10.04 | $10.04 | $5.88 | 3,000 |
| 2016-02-05 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 0 |
| 2016-02-04 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 0 |
| 2016-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 0 |
| 2016-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 0 |
| 2016-02-01 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 9 |
| 2016-01-29 | $10.21 | $10.21 | $10.21 | $10.21 | $5.97 | 1,000 |
| 2016-01-28 | $9.98 | $9.98 | $9.98 | $9.98 | $5.84 | 0 |
| 2016-01-27 | $9.98 | $9.98 | $9.98 | $9.98 | $5.84 | 0 |
| 2016-01-26 | $10.04 | $10.04 | $10.04 | $10.04 | $5.84 | 0 |
| 2016-01-25 | $10.04 | $10.04 | $10.04 | $10.04 | $5.84 | 2,000 |
| 2016-01-22 | $9.23 | $9.23 | $9.23 | $9.23 | $5.37 | 99 |
| 2016-01-21 | $9.23 | $9.23 | $9.23 | $9.23 | $5.37 | 3 |
| 2016-01-20 | $9.23 | $9.23 | $9.23 | $9.23 | $5.37 | 503 |
| 2016-01-19 | $9.35 | $9.35 | $9.35 | $9.35 | $5.44 | 0 |
| 2016-01-15 | $9.34 | $9.41 | $9.34 | $9.35 | $5.44 | 800 |
| 2016-01-14 | $9.83 | $9.83 | $9.83 | $9.83 | $5.68 | 0 |
| 2016-01-13 | $9.83 | $9.83 | $9.83 | $9.83 | $5.68 | 0 |
| 2016-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $5.68 | 100 |
| 2016-01-11 | $10.01 | $10.01 | $10.01 | $10.01 | $5.78 | 1,000 |
| 2016-01-08 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2016-01-07 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2016-01-06 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2016-01-05 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 1,400 |
| 2016-01-04 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2015-12-31 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2015-12-30 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2015-12-29 | $10.51 | $10.51 | $10.51 | $10.51 | $6.07 | 0 |
| 2015-12-28 | $10.57 | $10.57 | $10.57 | $10.57 | $6.07 | 0 |
| 2015-12-24 | $10.57 | $10.57 | $10.57 | $10.57 | $6.07 | 104 |
| 2015-12-23 | $10.59 | $10.70 | $10.59 | $10.70 | $6.14 | 1,600 |
| 2015-12-22 | $10.06 | $10.06 | $10.06 | $10.06 | $5.78 | 0 |
| 2015-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $5.78 | 3 |
| 2015-12-18 | $10.06 | $10.06 | $10.06 | $10.06 | $5.78 | 0 |
| 2015-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $5.78 | 1,000 |
| 2015-12-16 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-15 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-14 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-11 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-10 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-09 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-08 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-07 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-04 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-03 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 0 |
| 2015-12-02 | $10.59 | $10.59 | $10.59 | $10.59 | $6.08 | 700 |
| 2015-12-01 | $10.58 | $10.59 | $10.58 | $10.59 | $6.08 | 700 |
| 2015-11-30 | $10.30 | $10.30 | $10.30 | $10.30 | $5.91 | 0 |
| 2015-11-27 | $10.30 | $10.30 | $10.30 | $10.30 | $5.91 | 0 |
| 2015-11-25 | $10.30 | $10.30 | $10.30 | $10.30 | $5.91 | 0 |
| 2015-11-24 | $10.30 | $10.30 | $10.30 | $10.30 | $5.88 | 0 |
| 2015-11-23 | $10.30 | $10.30 | $10.30 | $10.30 | $5.88 | 0 |
| 2015-11-20 | $10.30 | $10.30 | $10.30 | $10.30 | $5.88 | 1 |
| 2015-11-19 | $10.30 | $10.30 | $10.30 | $10.30 | $5.88 | 0 |
| 2015-11-18 | $10.30 | $10.30 | $10.30 | $10.30 | $5.88 | 1,256 |
| 2015-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-13 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-12 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-11 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-10 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 0 |
| 2015-11-06 | $10.04 | $10.04 | $10.04 | $10.04 | $5.73 | 250 |
| 2015-11-05 | $10.27 | $10.27 | $10.27 | $10.27 | $5.86 | 0 |
| 2015-11-04 | $10.27 | $10.27 | $10.27 | $10.27 | $5.86 | 0 |
| 2015-11-03 | $10.27 | $10.27 | $10.27 | $10.27 | $5.86 | 0 |
| 2015-11-02 | $10.27 | $10.27 | $10.27 | $10.27 | $5.86 | 1,000 |
| 2015-10-30 | $10.25 | $10.25 | $10.25 | $10.25 | $5.85 | 100 |
| 2015-10-29 | $10.24 | $10.24 | $10.24 | $10.24 | $5.84 | 100 |
| 2015-10-28 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-27 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-26 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-23 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-22 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-21 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 80 |
| 2015-10-20 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-19 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 435 |
| 2015-10-16 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-15 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-14 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 0 |
| 2015-10-13 | $10.41 | $10.41 | $10.41 | $10.41 | $5.94 | 2,000 |
| 2015-10-12 | $10.42 | $10.42 | $10.42 | $10.42 | $5.95 | 0 |
| 2015-10-09 | $10.51 | $10.51 | $10.41 | $10.42 | $5.95 | 6,000 |
| 2015-10-08 | $10.51 | $10.51 | $10.51 | $10.51 | $6.00 | 0 |
| 2015-10-07 | $10.51 | $10.51 | $10.51 | $10.51 | $6.00 | 4,000 |
| 2015-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $5.99 | 0 |
| 2015-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $5.99 | 4,000 |
| 2015-10-02 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 0 |
| 2015-10-01 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 0 |
| 2015-09-30 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 0 |
| 2015-09-29 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 0 |
| 2015-09-28 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 0 |
| 2015-09-25 | $10.48 | $10.48 | $10.48 | $10.48 | $5.98 | 2,000 |
| 2015-09-24 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-23 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-22 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-21 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-18 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-17 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-16 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-15 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-14 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-11 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-10 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-09 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
| 2015-09-08 | $10.78 | $10.78 | $10.78 | $10.78 | $6.15 | 0 |
Slate Grocery REIT (SRRTF) News Headlines
Recent Slate Grocery REIT (SRRTF) News
Similar Companies to Slate Grocery REIT (SRRTF) 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 | -- | -- | -- |