American Realty Investors Inc (ARL) Exchange: NYSE
Data as of May 8, 2024
$14.32 ($0.47) 3.39%
American Realty Investors Inc - Daily Information
Click for more stock information on American Realty Investors Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $13.85 |
| Previous Close | $14.32 |
| High | $14.35 |
| Low | $13.77 |
| Adjusted Open | $13.85 |
| Previous Adjusted Close | $14.32 |
| Adjusted High | $14.35 |
| Adjusted Low | $13.77 |
About American Realty Investors Inc (ARL)
American Realty Investors, Inc., a Dallas-based real estate investment company, holds a diverse portfolio of equity real estate located across the U.S., including office buildings, apartments, shopping centers, and developed and undeveloped land. The Company invests in real estate through direct ownership, leases and partnerships and invests in mortgage loans on real estate. The Company also holds mortgage receivables. The Company’s primary asset and source of its operating results is its investment in Transcontinental Realty Investors, Inc. (NYSE:TCI).
Invest in American Realty Investors Inc (ARL)
Historical Stock Data for American Realty Investors Inc (ARL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $13.85 | $14.35 | $13.77 | $14.32 | $14.32 | 4,156 |
| 2024-04-25 | $13.82 | $14.55 | $13.78 | $13.85 | $13.85 | 20,936 |
| 2024-04-24 | $14.00 | $14.15 | $13.58 | $13.83 | $13.83 | 8,204 |
| 2024-04-23 | $14.05 | $14.56 | $14.05 | $14.31 | $14.31 | 3,819 |
| 2024-04-22 | $15.25 | $15.83 | $14.50 | $14.56 | $14.56 | 10,531 |
| 2024-04-19 | $14.80 | $15.65 | $14.50 | $14.80 | $14.80 | 13,011 |
| 2024-04-18 | $15.90 | $15.90 | $14.70 | $14.70 | $14.70 | 4,803 |
| 2024-04-17 | $16.07 | $16.07 | $15.52 | $15.52 | $15.52 | 1,079 |
| 2024-04-16 | $15.50 | $16.07 | $15.40 | $15.50 | $15.50 | 2,926 |
| 2024-04-15 | $15.95 | $15.96 | $15.50 | $15.50 | $15.50 | 1,196 |
| 2024-04-12 | $15.98 | $15.98 | $15.50 | $15.75 | $15.75 | 1,871 |
| 2024-04-11 | $16.37 | $16.37 | $15.85 | $15.85 | $15.85 | 1,592 |
| 2024-04-10 | $15.68 | $15.85 | $15.41 | $15.85 | $15.85 | 2,202 |
| 2024-04-09 | $15.53 | $16.13 | $15.41 | $16.13 | $16.13 | 8,279 |
| 2024-04-08 | $15.44 | $16.27 | $15.44 | $15.52 | $15.52 | 6,914 |
| 2024-04-05 | $16.45 | $16.65 | $16.38 | $16.52 | $16.52 | 2,299 |
| 2024-04-04 | $16.68 | $17.31 | $16.08 | $16.40 | $16.40 | 2,551 |
| 2024-04-03 | $17.15 | $18.01 | $17.05 | $17.12 | $17.12 | 3,664 |
| 2024-04-02 | $17.95 | $18.00 | $17.26 | $17.45 | $17.45 | 4,033 |
| 2024-04-01 | $17.90 | $18.38 | $17.90 | $18.00 | $18.00 | 2,157 |
| 2024-03-28 | $17.70 | $18.15 | $17.70 | $17.92 | $17.92 | 1,315 |
| 2024-03-27 | $18.35 | $18.35 | $18.12 | $18.12 | $18.12 | 1,069 |
| 2024-03-26 | $18.75 | $18.75 | $18.12 | $18.12 | $18.12 | 1,117 |
| 2024-03-25 | $19.20 | $19.20 | $17.55 | $18.75 | $18.75 | 6,580 |
| 2024-03-22 | $17.15 | $17.94 | $17.15 | $17.94 | $17.94 | 1,546 |
| 2024-03-21 | $17.65 | $18.25 | $17.25 | $18.25 | $18.25 | 2,199 |
| 2024-03-20 | $17.30 | $17.60 | $17.29 | $17.29 | $17.29 | 1,542 |
| 2024-03-19 | $17.65 | $17.65 | $16.94 | $16.94 | $16.94 | 672 |
| 2024-03-18 | $17.95 | $17.99 | $17.55 | $17.62 | $17.62 | 5,026 |
| 2024-03-15 | $19.34 | $19.89 | $18.00 | $18.00 | $18.00 | 11,984 |
| 2024-03-14 | $19.25 | $19.45 | $19.25 | $19.45 | $19.45 | 2,001 |
| 2024-03-13 | $18.95 | $19.25 | $18.95 | $19.25 | $19.25 | 1,290 |
| 2024-03-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 478 |
| 2024-03-11 | $20.21 | $20.21 | $19.49 | $19.81 | $19.81 | 3,103 |
| 2024-03-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 577 |
| 2024-03-07 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 370 |
| 2024-03-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 481 |
| 2024-03-05 | $19.10 | $19.65 | $19.00 | $19.65 | $19.65 | 1,520 |
| 2024-03-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 644 |
| 2024-03-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 949 |
| 2024-02-29 | $20.46 | $20.47 | $19.35 | $19.35 | $19.35 | 2,568 |
| 2024-02-28 | $19.62 | $20.36 | $19.62 | $19.80 | $19.80 | 1,084 |
| 2024-02-27 | $19.96 | $19.96 | $19.44 | $19.96 | $19.96 | 946 |
| 2024-02-26 | $20.50 | $20.52 | $19.87 | $19.94 | $19.94 | 4,610 |
| 2024-02-23 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 596 |
| 2024-02-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1,311 |
| 2024-02-21 | $21.29 | $21.29 | $21.01 | $21.29 | $21.29 | 2,612 |
| 2024-02-20 | $20.01 | $21.42 | $19.59 | $20.79 | $20.79 | 7,160 |
| 2024-02-16 | $20.39 | $20.89 | $20.03 | $20.03 | $20.03 | 1,548 |
| 2024-02-15 | $21.78 | $21.78 | $20.75 | $20.89 | $20.89 | 6,010 |
| 2024-02-14 | $21.94 | $22.21 | $21.33 | $21.77 | $21.77 | 3,372 |
| 2024-02-13 | $21.98 | $22.48 | $21.98 | $21.99 | $21.99 | 1,676 |
| 2024-02-12 | $22.72 | $23.44 | $22.48 | $22.48 | $22.48 | 1,775 |
| 2024-02-09 | $21.85 | $22.64 | $21.85 | $22.64 | $22.64 | 1,465 |
| 2024-02-08 | $20.89 | $21.38 | $20.89 | $21.38 | $21.38 | 2,254 |
| 2024-02-07 | $21.16 | $21.99 | $21.16 | $21.17 | $21.17 | 1,330 |
| 2024-02-06 | $21.41 | $21.89 | $19.67 | $21.16 | $21.16 | 4,592 |
| 2024-02-05 | $21.83 | $22.26 | $21.69 | $21.69 | $21.69 | 1,187 |
| 2024-02-02 | $22.62 | $22.84 | $21.57 | $22.26 | $22.26 | 2,023 |
| 2024-02-01 | $22.36 | $23.41 | $22.36 | $23.06 | $23.06 | 5,609 |
| 2024-01-31 | $21.50 | $22.01 | $21.21 | $22.01 | $22.01 | 9,500 |
| 2024-01-30 | $22.34 | $22.50 | $21.62 | $22.01 | $22.01 | 1,292 |
| 2024-01-29 | $21.89 | $22.13 | $21.89 | $22.13 | $22.13 | 865 |
| 2024-01-26 | $22.49 | $22.92 | $21.71 | $22.22 | $22.22 | 6,504 |
| 2024-01-25 | $23.66 | $24.16 | $22.26 | $22.65 | $22.65 | 4,714 |
| 2024-01-24 | $24.25 | $25.96 | $23.59 | $23.59 | $23.59 | 6,483 |
| 2024-01-23 | $24.33 | $25.51 | $23.83 | $24.55 | $24.55 | 4,501 |
| 2024-01-22 | $24.00 | $24.56 | $23.55 | $24.44 | $24.44 | 7,529 |
| 2024-01-19 | $22.31 | $23.04 | $22.31 | $23.04 | $23.04 | 1,474 |
| 2024-01-18 | $21.51 | $23.00 | $21.51 | $22.48 | $22.48 | 6,503 |
| 2024-01-17 | $21.00 | $22.17 | $21.00 | $21.72 | $21.72 | 24,183 |
| 2024-01-16 | $21.08 | $21.10 | $20.13 | $20.65 | $20.65 | 13,837 |
| 2024-01-12 | $20.80 | $21.30 | $20.68 | $21.10 | $21.10 | 3,119 |
| 2024-01-11 | $21.54 | $21.78 | $20.68 | $20.68 | $20.68 | 12,394 |
| 2024-01-10 | $20.34 | $22.21 | $20.07 | $21.50 | $21.50 | 9,690 |
| 2024-01-09 | $20.05 | $21.40 | $20.01 | $20.56 | $20.56 | 5,229 |
| 2024-01-08 | $19.81 | $20.67 | $19.57 | $20.67 | $20.67 | 3,937 |
| 2024-01-05 | $18.87 | $19.84 | $18.87 | $19.50 | $19.50 | 5,970 |
| 2024-01-04 | $18.06 | $18.65 | $18.06 | $18.65 | $18.65 | 27,784 |
| 2024-01-03 | $17.79 | $18.60 | $17.60 | $18.12 | $18.12 | 10,761 |
| 2024-01-02 | $17.32 | $17.82 | $17.32 | $17.75 | $17.75 | 3,112 |
| 2023-12-29 | $17.00 | $18.29 | $16.91 | $17.41 | $17.41 | 10,364 |
| 2023-12-28 | $17.20 | $17.99 | $16.91 | $17.39 | $17.39 | 4,973 |
| 2023-12-27 | $17.40 | $18.08 | $17.29 | $17.34 | $17.34 | 6,269 |
| 2023-12-26 | $17.40 | $18.69 | $17.40 | $17.62 | $17.62 | 7,856 |
| 2023-12-22 | $15.99 | $17.51 | $15.99 | $17.51 | $17.51 | 5,107 |
| 2023-12-21 | $17.48 | $17.48 | $16.70 | $17.34 | $17.34 | 6,672 |
| 2023-12-20 | $16.40 | $17.44 | $16.40 | $17.34 | $17.34 | 3,639 |
| 2023-12-19 | $15.70 | $17.30 | $15.70 | $16.49 | $16.49 | 3,389 |
| 2023-12-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,679 |
| 2023-12-15 | $16.60 | $16.86 | $16.39 | $16.78 | $16.78 | 8,523 |
| 2023-12-14 | $16.30 | $16.78 | $15.81 | $16.78 | $16.78 | 4,054 |
| 2023-12-13 | $15.91 | $16.43 | $15.91 | $15.98 | $15.98 | 3,464 |
| 2023-12-12 | $15.65 | $15.68 | $15.65 | $15.68 | $15.68 | 1,443 |
| 2023-12-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1,648 |
| 2023-12-08 | $15.65 | $16.56 | $15.52 | $16.01 | $16.01 | 5,116 |
| 2023-12-07 | $15.95 | $15.99 | $15.12 | $15.50 | $15.50 | 4,715 |
| 2023-12-06 | $15.60 | $15.69 | $15.60 | $15.69 | $15.69 | 2,277 |
| 2023-12-05 | $15.26 | $15.82 | $14.85 | $15.42 | $15.42 | 5,725 |
| 2023-12-04 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 510 |
| 2023-12-01 | $14.89 | $15.50 | $14.89 | $15.49 | $15.49 | 2,224 |
| 2023-11-30 | $15.50 | $15.50 | $14.81 | $15.09 | $15.09 | 7,482 |
| 2023-11-29 | $14.74 | $15.80 | $14.46 | $15.79 | $15.79 | 9,688 |
| 2023-11-28 | $14.67 | $14.67 | $14.33 | $14.45 | $14.45 | 4,620 |
| 2023-11-27 | $14.36 | $14.94 | $14.36 | $14.61 | $14.61 | 1,981 |
| 2023-11-24 | $15.28 | $15.28 | $14.73 | $14.73 | $14.73 | 960 |
| 2023-11-22 | $15.36 | $15.36 | $14.46 | $15.00 | $15.00 | 8,465 |
| 2023-11-21 | $15.28 | $15.47 | $14.77 | $15.47 | $15.47 | 9,157 |
| 2023-11-20 | $14.04 | $14.99 | $14.04 | $14.78 | $14.78 | 4,753 |
| 2023-11-17 | $13.66 | $14.86 | $13.39 | $14.13 | $14.13 | 13,029 |
| 2023-11-16 | $13.79 | $13.84 | $13.46 | $13.46 | $13.46 | 5,034 |
| 2023-11-15 | $13.65 | $13.95 | $13.31 | $13.57 | $13.57 | 2,679 |
| 2023-11-14 | $13.26 | $13.97 | $12.74 | $13.85 | $13.85 | 4,100 |
| 2023-11-13 | $12.70 | $13.02 | $12.50 | $12.88 | $12.88 | 8,390 |
| 2023-11-10 | $12.61 | $13.05 | $12.61 | $12.65 | $12.65 | 3,307 |
| 2023-11-09 | $12.81 | $13.09 | $12.81 | $12.96 | $12.96 | 7,208 |
| 2023-11-08 | $13.41 | $13.41 | $13.24 | $13.24 | $13.24 | 1,351 |
| 2023-11-07 | $12.81 | $13.62 | $12.81 | $13.04 | $13.04 | 2,128 |
| 2023-11-06 | $12.98 | $13.70 | $12.92 | $12.92 | $12.92 | 10,678 |
| 2023-11-03 | $14.00 | $14.00 | $13.17 | $13.17 | $13.17 | 1,613 |
| 2023-11-02 | $12.66 | $13.08 | $12.65 | $12.90 | $12.90 | 3,850 |
| 2023-11-01 | $12.52 | $13.01 | $12.52 | $12.66 | $12.66 | 2,825 |
| 2023-10-31 | $12.35 | $12.56 | $12.35 | $12.55 | $12.55 | 3,820 |
| 2023-10-30 | $12.20 | $12.69 | $11.69 | $12.51 | $12.51 | 2,438 |
| 2023-10-27 | $12.24 | $12.24 | $11.86 | $12.01 | $12.01 | 3,002 |
| 2023-10-26 | $12.75 | $12.75 | $12.20 | $12.35 | $12.35 | 2,727 |
| 2023-10-25 | $12.45 | $12.72 | $12.18 | $12.18 | $12.18 | 3,924 |
| 2023-10-24 | $12.96 | $13.21 | $12.42 | $12.63 | $12.63 | 3,314 |
| 2023-10-23 | $13.12 | $13.94 | $12.88 | $12.88 | $12.88 | 10,386 |
| 2023-10-20 | $13.93 | $14.00 | $13.23 | $13.32 | $13.32 | 7,184 |
| 2023-10-19 | $14.21 | $14.46 | $13.62 | $13.62 | $13.62 | 9,018 |
| 2023-10-18 | $14.64 | $14.64 | $14.21 | $14.21 | $14.21 | 2,244 |
| 2023-10-17 | $14.56 | $15.05 | $14.33 | $14.76 | $14.76 | 5,641 |
| 2023-10-16 | $15.00 | $15.65 | $14.65 | $14.65 | $14.65 | 3,441 |
| 2023-10-13 | $14.96 | $15.13 | $14.70 | $14.70 | $14.70 | 1,796 |
| 2023-10-12 | $14.29 | $14.88 | $14.29 | $14.88 | $14.88 | 2,722 |
| 2023-10-11 | $14.99 | $14.99 | $14.28 | $14.64 | $14.64 | 9,133 |
| 2023-10-10 | $14.92 | $15.20 | $14.63 | $14.63 | $14.63 | 7,559 |
| 2023-10-09 | $14.74 | $15.10 | $14.70 | $14.70 | $14.70 | 3,022 |
| 2023-10-06 | $14.47 | $14.67 | $14.47 | $14.47 | $14.47 | 1,232 |
| 2023-10-05 | $14.45 | $14.69 | $14.40 | $14.47 | $14.47 | 4,388 |
| 2023-10-04 | $15.35 | $15.35 | $14.50 | $14.50 | $14.50 | 1,936 |
| 2023-10-03 | $14.06 | $16.00 | $14.06 | $15.82 | $15.82 | 8,293 |
| 2023-10-02 | $14.52 | $14.75 | $14.01 | $14.01 | $14.01 | 1,853 |
| 2023-09-29 | $15.08 | $15.98 | $14.52 | $14.62 | $14.62 | 2,330 |
| 2023-09-28 | $15.12 | $15.22 | $14.91 | $15.03 | $15.03 | 2,991 |
| 2023-09-27 | $14.94 | $15.19 | $14.47 | $15.16 | $15.16 | 5,415 |
| 2023-09-26 | $14.51 | $14.97 | $14.51 | $14.88 | $14.88 | 1,615 |
| 2023-09-25 | $14.81 | $14.98 | $14.49 | $14.51 | $14.51 | 1,781 |
| 2023-09-22 | $14.37 | $15.14 | $14.37 | $14.52 | $14.52 | 2,256 |
| 2023-09-21 | $14.89 | $14.89 | $14.46 | $14.46 | $14.46 | 1,117 |
| 2023-09-20 | $15.84 | $15.94 | $14.45 | $14.90 | $14.90 | 9,435 |
| 2023-09-19 | $15.99 | $16.51 | $15.64 | $15.64 | $15.64 | 2,617 |
| 2023-09-18 | $17.01 | $17.01 | $15.58 | $15.60 | $15.60 | 12,896 |
| 2023-09-15 | $17.58 | $17.59 | $17.08 | $17.33 | $17.33 | 6,052 |
| 2023-09-14 | $17.73 | $17.73 | $16.89 | $17.64 | $17.64 | 13,265 |
| 2023-09-13 | $17.66 | $17.80 | $17.60 | $17.60 | $17.60 | 1,705 |
| 2023-09-12 | $17.98 | $18.15 | $17.60 | $17.91 | $17.91 | 7,111 |
| 2023-09-11 | $18.36 | $18.36 | $17.95 | $17.95 | $17.95 | 2,854 |
| 2023-09-08 | $18.29 | $18.98 | $18.06 | $18.06 | $18.06 | 12,504 |
| 2023-09-07 | $18.00 | $18.57 | $17.72 | $18.49 | $18.49 | 9,120 |
| 2023-09-06 | $19.02 | $19.02 | $18.00 | $18.00 | $18.00 | 7,147 |
| 2023-09-05 | $19.10 | $19.39 | $18.51 | $18.57 | $18.57 | 11,649 |
| 2023-09-01 | $20.00 | $20.21 | $18.56 | $19.99 | $19.99 | 13,650 |
| 2023-08-31 | $20.21 | $20.40 | $19.95 | $19.95 | $19.95 | 3,112 |
| 2023-08-30 | $20.38 | $20.42 | $20.06 | $20.06 | $20.06 | 2,025 |
| 2023-08-29 | $20.08 | $20.75 | $19.81 | $20.41 | $20.41 | 7,220 |
| 2023-08-28 | $20.17 | $20.51 | $20.17 | $20.20 | $20.20 | 2,707 |
| 2023-08-25 | $20.91 | $20.91 | $20.53 | $20.67 | $20.67 | 1,049 |
| 2023-08-24 | $20.68 | $20.68 | $20.30 | $20.68 | $20.68 | 1,449 |
| 2023-08-23 | $21.23 | $22.61 | $20.68 | $21.10 | $21.10 | 7,444 |
| 2023-08-22 | $21.19 | $23.14 | $20.81 | $21.20 | $21.20 | 11,135 |
| 2023-08-21 | $22.00 | $22.00 | $21.30 | $21.30 | $21.30 | 2,784 |
| 2023-08-18 | $20.14 | $21.99 | $20.14 | $21.99 | $21.99 | 10,197 |
| 2023-08-17 | $20.83 | $21.00 | $20.17 | $20.22 | $20.22 | 2,483 |
| 2023-08-16 | $20.29 | $21.88 | $20.05 | $20.56 | $20.56 | 6,976 |
| 2023-08-15 | $19.85 | $20.15 | $19.85 | $20.15 | $20.15 | 1,393 |
| 2023-08-14 | $20.08 | $20.53 | $20.03 | $20.42 | $20.42 | 3,403 |
| 2023-08-11 | $20.01 | $20.41 | $20.01 | $20.39 | $20.39 | 2,775 |
| 2023-08-10 | $20.30 | $20.80 | $19.30 | $20.49 | $20.49 | 9,316 |
| 2023-08-09 | $18.47 | $20.48 | $18.47 | $20.00 | $20.00 | 8,510 |
| 2023-08-08 | $19.20 | $19.22 | $18.50 | $19.15 | $19.15 | 5,431 |
| 2023-08-07 | $19.26 | $19.26 | $19.02 | $19.02 | $19.02 | 1,139 |
| 2023-08-04 | $18.74 | $19.11 | $18.74 | $19.11 | $19.11 | 1,099 |
| 2023-08-03 | $18.52 | $19.40 | $18.05 | $19.19 | $19.19 | 15,542 |
| 2023-08-02 | $17.62 | $17.87 | $17.62 | $17.87 | $17.87 | 1,377 |
| 2023-08-01 | $18.69 | $18.86 | $17.88 | $17.88 | $17.88 | 8,096 |
| 2023-07-31 | $19.07 | $19.18 | $18.90 | $18.90 | $18.90 | 1,641 |
| 2023-07-28 | $19.42 | $19.42 | $18.58 | $18.87 | $18.87 | 6,518 |
| 2023-07-27 | $19.14 | $19.32 | $19.00 | $19.09 | $19.09 | 7,253 |
| 2023-07-26 | $19.49 | $19.49 | $19.08 | $19.08 | $19.08 | 1,418 |
| 2023-07-25 | $19.36 | $19.49 | $19.36 | $19.49 | $19.49 | 1,069 |
| 2023-07-24 | $19.75 | $19.75 | $19.07 | $19.33 | $19.33 | 3,415 |
| 2023-07-21 | $19.60 | $19.64 | $19.41 | $19.60 | $19.60 | 2,452 |
| 2023-07-20 | $19.70 | $19.70 | $19.29 | $19.31 | $19.31 | 3,752 |
| 2023-07-19 | $19.37 | $19.91 | $19.37 | $19.68 | $19.68 | 4,311 |
| 2023-07-18 | $19.25 | $19.94 | $19.01 | $19.60 | $19.60 | 5,302 |
| 2023-07-17 | $19.12 | $19.53 | $19.12 | $19.39 | $19.39 | 5,060 |
| 2023-07-14 | $19.65 | $19.65 | $19.11 | $19.31 | $19.31 | 5,547 |
| 2023-07-13 | $19.00 | $19.95 | $19.00 | $19.68 | $19.68 | 6,097 |
| 2023-07-12 | $18.85 | $19.49 | $18.85 | $19.16 | $19.16 | 4,706 |
| 2023-07-11 | $19.72 | $19.81 | $19.11 | $19.36 | $19.36 | 8,017 |
| 2023-07-10 | $19.15 | $21.11 | $19.15 | $19.61 | $19.61 | 15,075 |
| 2023-07-07 | $20.90 | $20.90 | $18.60 | $20.56 | $20.56 | 23,235 |
| 2023-07-06 | $21.51 | $22.13 | $20.40 | $20.40 | $20.40 | 5,242 |
| 2023-07-05 | $21.70 | $22.26 | $21.45 | $21.45 | $21.45 | 3,228 |
| 2023-07-03 | $21.50 | $22.04 | $21.50 | $21.65 | $21.65 | 3,027 |
| 2023-06-30 | $21.99 | $22.82 | $21.78 | $21.78 | $21.78 | 8,291 |
| 2023-06-29 | $21.52 | $22.02 | $21.49 | $22.02 | $22.02 | 3,153 |
| 2023-06-28 | $21.81 | $21.81 | $20.56 | $21.36 | $21.36 | 3,593 |
| 2023-06-27 | $21.79 | $22.44 | $21.25 | $22.10 | $22.10 | 18,118 |
| 2023-06-26 | $21.70 | $22.00 | $20.90 | $22.00 | $22.00 | 8,934 |
| 2023-06-23 | $20.08 | $22.16 | $19.94 | $22.00 | $22.00 | 45,113 |
| 2023-06-22 | $20.80 | $20.80 | $19.96 | $20.41 | $20.41 | 10,598 |
| 2023-06-21 | $20.57 | $20.75 | $20.10 | $20.25 | $20.25 | 3,883 |
| 2023-06-20 | $20.86 | $21.05 | $20.21 | $20.83 | $20.83 | 9,660 |
| 2023-06-16 | $20.18 | $20.70 | $19.96 | $20.70 | $20.70 | 4,330 |
| 2023-06-15 | $20.17 | $20.52 | $19.80 | $20.34 | $20.34 | 7,064 |
| 2023-06-14 | $20.37 | $21.24 | $20.14 | $20.14 | $20.14 | 9,912 |
| 2023-06-13 | $19.70 | $20.61 | $19.70 | $20.29 | $20.29 | 6,236 |
| 2023-06-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,336 |
| 2023-06-09 | $19.61 | $20.00 | $19.48 | $19.85 | $19.85 | 3,871 |
| 2023-06-08 | $19.38 | $20.11 | $19.12 | $20.11 | $20.11 | 5,172 |
| 2023-06-07 | $19.39 | $19.41 | $19.39 | $19.39 | $19.39 | 1,927 |
| 2023-06-06 | $18.21 | $18.76 | $18.21 | $18.47 | $18.47 | 6,560 |
| 2023-06-05 | $17.84 | $18.25 | $17.84 | $18.11 | $18.11 | 4,600 |
| 2023-06-02 | $17.50 | $17.84 | $17.50 | $17.84 | $17.84 | 1,915 |
| 2023-06-01 | $17.17 | $17.47 | $16.72 | $17.35 | $17.35 | 3,605 |
| 2023-05-31 | $17.51 | $17.77 | $17.25 | $17.25 | $17.25 | 3,019 |
| 2023-05-30 | $17.59 | $17.67 | $17.34 | $17.34 | $17.34 | 1,508 |
| 2023-05-26 | $17.89 | $18.11 | $17.67 | $17.67 | $17.67 | 3,534 |
| 2023-05-25 | $17.69 | $18.32 | $17.69 | $18.05 | $18.05 | 3,935 |
| 2023-05-24 | $17.56 | $17.75 | $17.22 | $17.53 | $17.53 | 5,727 |
| 2023-05-23 | $17.44 | $17.44 | $16.80 | $17.43 | $17.43 | 2,144 |
| 2023-05-22 | $17.07 | $17.22 | $16.58 | $17.11 | $17.11 | 5,319 |
| 2023-05-19 | $17.00 | $17.00 | $16.55 | $16.88 | $16.88 | 4,403 |
| 2023-05-18 | $16.90 | $17.11 | $16.75 | $17.04 | $17.04 | 3,186 |
| 2023-05-17 | $17.00 | $17.03 | $16.50 | $16.73 | $16.73 | 15,873 |
| 2023-05-16 | $17.09 | $17.66 | $17.01 | $17.01 | $17.01 | 3,499 |
| 2023-05-15 | $17.77 | $17.77 | $16.83 | $17.26 | $17.26 | 9,075 |
| 2023-05-12 | $17.50 | $17.84 | $17.50 | $17.69 | $17.69 | 2,402 |
| 2023-05-11 | $17.74 | $17.76 | $17.61 | $17.62 | $17.62 | 2,959 |
| 2023-05-10 | $18.83 | $19.23 | $17.65 | $17.93 | $17.93 | 4,734 |
| 2023-05-09 | $19.00 | $19.14 | $18.34 | $18.95 | $18.95 | 8,192 |
| 2023-05-08 | $18.94 | $19.15 | $18.79 | $19.08 | $19.08 | 5,261 |
| 2023-05-05 | $17.92 | $18.85 | $17.92 | $18.79 | $18.79 | 5,282 |
| 2023-05-04 | $18.41 | $18.41 | $18.08 | $18.12 | $18.12 | 4,127 |
| 2023-05-03 | $17.70 | $17.95 | $17.52 | $17.75 | $17.75 | 5,277 |
| 2023-05-02 | $18.00 | $18.17 | $17.50 | $17.50 | $17.50 | 10,034 |
| 2023-05-01 | $18.41 | $18.52 | $18.03 | $18.25 | $18.25 | 7,983 |
| 2023-04-28 | $18.31 | $18.72 | $18.11 | $18.63 | $18.63 | 11,613 |
| 2023-04-27 | $18.48 | $18.52 | $18.26 | $18.52 | $18.52 | 2,974 |
| 2023-04-26 | $18.69 | $18.70 | $18.01 | $18.53 | $18.53 | 2,556 |
| 2023-04-25 | $18.20 | $18.35 | $17.71 | $18.06 | $18.06 | 5,779 |
| 2023-04-24 | $18.00 | $18.72 | $18.00 | $18.00 | $18.00 | 23,012 |
| 2023-04-21 | $18.22 | $18.50 | $18.00 | $18.00 | $18.00 | 3,997 |
| 2023-04-20 | $19.39 | $19.78 | $18.35 | $18.40 | $18.40 | 5,461 |
| 2023-04-19 | $20.50 | $20.61 | $19.32 | $19.39 | $19.39 | 18,191 |
| 2023-04-18 | $21.46 | $21.63 | $20.66 | $20.70 | $20.70 | 13,303 |
| 2023-04-17 | $20.59 | $21.30 | $20.59 | $21.04 | $21.04 | 5,145 |
| 2023-04-14 | $21.25 | $21.54 | $20.56 | $20.59 | $20.59 | 10,773 |
| 2023-04-13 | $21.68 | $22.00 | $21.30 | $21.31 | $21.31 | 3,687 |
| 2023-04-12 | $22.04 | $22.75 | $21.25 | $21.41 | $21.41 | 20,456 |
| 2023-04-11 | $20.52 | $21.97 | $20.52 | $21.54 | $21.54 | 7,826 |
| 2023-04-10 | $20.00 | $20.55 | $20.00 | $20.30 | $20.30 | 8,952 |
| 2023-04-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 828 |
| 2023-04-05 | $20.12 | $20.52 | $20.12 | $20.47 | $20.47 | 1,870 |
| 2023-04-04 | $21.02 | $21.56 | $20.03 | $20.03 | $20.03 | 11,651 |
| 2023-04-03 | $26.42 | $26.42 | $19.80 | $21.03 | $21.03 | 41,785 |
| 2023-03-31 | $26.29 | $26.44 | $25.80 | $26.32 | $26.32 | 4,009 |
| 2023-03-30 | $25.92 | $26.50 | $25.80 | $25.96 | $25.96 | 10,404 |
| 2023-03-29 | $26.00 | $26.24 | $25.59 | $25.85 | $25.85 | 2,604 |
| 2023-03-28 | $25.49 | $26.17 | $25.31 | $26.17 | $26.17 | 10,588 |
| 2023-03-27 | $26.60 | $26.60 | $25.27 | $25.31 | $25.31 | 6,029 |
| 2023-03-24 | $27.01 | $27.23 | $25.92 | $26.10 | $26.10 | 21,467 |
| 2023-03-23 | $28.70 | $29.32 | $27.51 | $27.88 | $27.88 | 11,865 |
| 2023-03-22 | $30.10 | $30.46 | $28.34 | $28.49 | $28.49 | 10,853 |
| 2023-03-21 | $30.50 | $31.00 | $29.98 | $30.10 | $30.10 | 11,605 |
| 2023-03-20 | $29.56 | $31.59 | $29.37 | $30.50 | $30.50 | 30,025 |
| 2023-03-17 | $28.11 | $31.09 | $27.50 | $29.98 | $29.98 | 34,708 |
| 2023-03-16 | $28.21 | $28.48 | $27.50 | $28.00 | $28.00 | 6,146 |
| 2023-03-15 | $27.98 | $28.50 | $27.71 | $27.82 | $27.82 | 6,021 |
| 2023-03-14 | $28.55 | $29.24 | $27.72 | $27.80 | $27.80 | 24,865 |
| 2023-03-13 | $26.46 | $27.87 | $26.46 | $27.60 | $27.60 | 4,179 |
| 2023-03-10 | $26.15 | $27.33 | $26.10 | $26.10 | $26.10 | 7,914 |
| 2023-03-09 | $26.35 | $26.82 | $25.84 | $25.85 | $25.85 | 5,674 |
| 2023-03-08 | $26.00 | $26.64 | $26.00 | $26.38 | $26.38 | 4,728 |
| 2023-03-07 | $26.40 | $26.77 | $25.82 | $25.82 | $25.82 | 4,923 |
| 2023-03-06 | $27.07 | $27.24 | $25.99 | $26.41 | $26.41 | 3,771 |
| 2023-03-03 | $27.16 | $27.65 | $26.64 | $26.64 | $26.64 | 6,732 |
| 2023-03-02 | $26.51 | $27.62 | $25.97 | $27.46 | $27.46 | 12,638 |
| 2023-03-01 | $23.87 | $26.84 | $23.87 | $26.54 | $26.54 | 12,104 |
| 2023-02-28 | $23.93 | $24.07 | $23.09 | $23.63 | $23.63 | 11,884 |
| 2023-02-27 | $24.40 | $25.23 | $23.63 | $23.92 | $23.92 | 9,128 |
| 2023-02-24 | $25.81 | $25.93 | $24.32 | $24.32 | $24.32 | 10,723 |
| 2023-02-23 | $26.60 | $26.60 | $25.13 | $25.75 | $25.75 | 6,158 |
| 2023-02-22 | $26.58 | $27.12 | $26.21 | $26.21 | $26.21 | 6,921 |
| 2023-02-21 | $26.44 | $26.57 | $26.07 | $26.47 | $26.47 | 11,330 |
| 2023-02-17 | $26.03 | $26.57 | $25.19 | $26.13 | $26.13 | 6,836 |
| 2023-02-16 | $26.30 | $26.40 | $24.93 | $26.25 | $26.25 | 16,712 |
| 2023-02-15 | $26.11 | $26.60 | $25.75 | $25.80 | $25.80 | 5,405 |
| 2023-02-14 | $26.75 | $26.75 | $25.11 | $26.59 | $26.59 | 5,965 |
| 2023-02-13 | $26.75 | $26.80 | $25.74 | $26.80 | $26.80 | 6,545 |
| 2023-02-10 | $26.50 | $27.08 | $26.20 | $26.95 | $26.95 | 3,735 |
| 2023-02-09 | $26.60 | $26.85 | $25.73 | $26.85 | $26.85 | 9,065 |
| 2023-02-08 | $27.75 | $27.75 | $25.70 | $26.28 | $26.28 | 13,112 |
| 2023-02-07 | $27.48 | $28.39 | $27.32 | $27.58 | $27.58 | 9,995 |
| 2023-02-06 | $27.73 | $27.77 | $26.86 | $27.47 | $27.47 | 10,860 |
| 2023-02-03 | $27.74 | $27.74 | $27.37 | $27.37 | $27.37 | 1,909 |
| 2023-02-02 | $27.54 | $27.74 | $27.04 | $27.74 | $27.74 | 4,691 |
| 2023-02-01 | $27.51 | $27.69 | $26.65 | $27.15 | $27.15 | 16,374 |
| 2023-01-31 | $27.39 | $27.41 | $26.51 | $27.41 | $27.41 | 4,813 |
| 2023-01-30 | $27.79 | $27.79 | $26.69 | $26.69 | $26.69 | 7,316 |
| 2023-01-27 | $26.69 | $27.70 | $25.94 | $27.50 | $27.50 | 6,563 |
| 2023-01-26 | $25.05 | $26.05 | $25.01 | $26.05 | $26.05 | 8,321 |
| 2023-01-25 | $23.60 | $25.00 | $22.75 | $24.99 | $24.99 | 15,443 |
| 2023-01-24 | $22.95 | $23.31 | $22.11 | $23.25 | $23.25 | 6,460 |
| 2023-01-23 | $21.46 | $22.64 | $20.98 | $22.64 | $22.64 | 10,330 |
| 2023-01-20 | $20.56 | $21.85 | $20.48 | $21.37 | $21.37 | 9,555 |
| 2023-01-19 | $19.70 | $20.35 | $18.90 | $19.87 | $19.87 | 11,534 |
| 2023-01-18 | $19.23 | $19.70 | $19.23 | $19.49 | $19.49 | 2,805 |
| 2023-01-17 | $19.85 | $19.93 | $19.63 | $19.63 | $19.63 | 2,193 |
| 2023-01-13 | $20.25 | $20.93 | $19.57 | $20.31 | $20.31 | 1,233 |
| 2023-01-12 | $21.31 | $21.31 | $19.93 | $20.88 | $20.88 | 2,289 |
| 2023-01-11 | $21.69 | $21.69 | $20.55 | $21.31 | $21.31 | 1,673 |
| 2023-01-10 | $21.23 | $21.48 | $21.09 | $21.48 | $21.48 | 1,406 |
| 2023-01-09 | $21.50 | $22.12 | $21.18 | $21.29 | $21.29 | 6,817 |
| 2023-01-06 | $22.05 | $22.05 | $21.26 | $21.72 | $21.72 | 1,000 |
| 2023-01-05 | $23.23 | $23.31 | $22.01 | $22.01 | $22.01 | 4,432 |
| 2023-01-04 | $24.47 | $24.47 | $23.37 | $23.66 | $23.66 | 8,267 |
| 2023-01-03 | $25.04 | $25.04 | $24.53 | $24.53 | $24.53 | 6,963 |
| 2022-12-30 | $26.00 | $26.00 | $25.39 | $25.65 | $25.65 | 5,135 |
| 2022-12-29 | $26.79 | $26.94 | $26.39 | $26.46 | $26.46 | 2,503 |
| 2022-12-28 | $27.00 | $27.30 | $26.04 | $26.89 | $26.89 | 11,181 |
| 2022-12-27 | $26.25 | $27.76 | $26.05 | $27.05 | $27.05 | 12,134 |
| 2022-12-23 | $25.92 | $26.00 | $25.50 | $26.00 | $26.00 | 2,390 |
| 2022-12-22 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 2,815 |
| 2022-12-21 | $25.18 | $25.88 | $24.95 | $25.88 | $25.88 | 7,128 |
| 2022-12-20 | $24.22 | $25.19 | $23.91 | $24.94 | $24.94 | 6,680 |
| 2022-12-19 | $23.58 | $23.87 | $22.76 | $23.79 | $23.79 | 5,817 |
| 2022-12-16 | $21.87 | $23.17 | $21.77 | $23.17 | $23.17 | 17,233 |
| 2022-12-15 | $23.19 | $23.55 | $21.71 | $22.21 | $22.21 | 12,666 |
| 2022-12-14 | $23.64 | $24.86 | $23.64 | $23.64 | $23.64 | 5,393 |
| 2022-12-13 | $23.52 | $24.09 | $23.00 | $24.09 | $24.09 | 3,726 |
| 2022-12-12 | $22.65 | $22.65 | $21.97 | $22.50 | $22.50 | 2,430 |
| 2022-12-09 | $21.11 | $22.01 | $20.43 | $22.01 | $22.01 | 3,359 |
| 2022-12-08 | $21.13 | $21.49 | $20.85 | $21.49 | $21.49 | 3,325 |
| 2022-12-07 | $21.97 | $21.97 | $21.14 | $21.17 | $21.17 | 2,349 |
| 2022-12-06 | $22.01 | $22.01 | $21.51 | $21.64 | $21.64 | 16,374 |
| 2022-12-05 | $21.57 | $21.79 | $21.39 | $21.79 | $21.79 | 3,052 |
| 2022-12-02 | $21.90 | $22.01 | $20.51 | $22.01 | $22.01 | 21,420 |
| 2022-12-01 | $21.19 | $21.92 | $21.19 | $21.81 | $21.81 | 1,803 |
| 2022-11-30 | $19.65 | $21.13 | $19.65 | $21.13 | $21.13 | 2,243 |
| 2022-11-29 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 2,008 |
| 2022-11-28 | $20.75 | $20.75 | $19.86 | $19.88 | $19.88 | 1,362 |
| 2022-11-25 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 647 |
| 2022-11-23 | $20.04 | $20.60 | $19.95 | $20.17 | $20.17 | 1,380 |
| 2022-11-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 807 |
| 2022-11-21 | $20.50 | $20.92 | $20.38 | $20.55 | $20.55 | 3,783 |
| 2022-11-18 | $21.00 | $21.00 | $20.16 | $20.50 | $20.50 | 2,186 |
| 2022-11-17 | $20.20 | $21.00 | $20.16 | $20.76 | $20.76 | 4,816 |
| 2022-11-16 | $19.14 | $20.29 | $19.14 | $20.05 | $20.05 | 3,205 |
| 2022-11-15 | $19.12 | $19.83 | $19.06 | $19.06 | $19.06 | 1,554 |
| 2022-11-14 | $19.72 | $20.12 | $19.06 | $19.06 | $19.06 | 1,630 |
| 2022-11-11 | $19.03 | $19.35 | $19.03 | $19.21 | $19.21 | 915 |
| 2022-11-10 | $19.39 | $19.39 | $18.73 | $19.26 | $19.26 | 2,609 |
| 2022-11-09 | $18.34 | $19.79 | $18.34 | $19.20 | $19.20 | 2,924 |
| 2022-11-08 | $18.94 | $19.09 | $18.21 | $18.29 | $18.29 | 4,089 |
| 2022-11-07 | $19.38 | $19.68 | $16.87 | $17.67 | $17.67 | 9,984 |
| 2022-11-04 | $20.05 | $20.95 | $19.42 | $19.42 | $19.42 | 5,975 |
| 2022-11-03 | $16.73 | $20.05 | $16.73 | $20.05 | $20.05 | 10,266 |
| 2022-11-02 | $18.00 | $18.70 | $17.70 | $18.32 | $18.32 | 3,760 |
| 2022-11-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 753 |
| 2022-10-31 | $17.96 | $18.21 | $17.71 | $17.73 | $17.73 | 9,117 |
| 2022-10-28 | $16.64 | $17.14 | $16.64 | $17.14 | $17.14 | 1,438 |
| 2022-10-27 | $17.01 | $18.07 | $16.72 | $16.78 | $16.78 | 7,470 |
| 2022-10-26 | $16.96 | $17.00 | $16.75 | $16.94 | $16.94 | 2,094 |
| 2022-10-25 | $17.40 | $18.49 | $17.23 | $17.44 | $17.44 | 10,898 |
| 2022-10-24 | $16.89 | $17.32 | $16.89 | $17.32 | $17.32 | 976 |
| 2022-10-21 | $16.20 | $17.29 | $15.66 | $17.29 | $17.29 | 2,894 |
| 2022-10-20 | $16.29 | $16.29 | $15.84 | $15.88 | $15.88 | 2,628 |
| 2022-10-19 | $16.00 | $16.35 | $16.00 | $16.19 | $16.19 | 1,895 |
| 2022-10-18 | $16.11 | $16.27 | $15.90 | $16.27 | $16.27 | 4,244 |
| 2022-10-17 | $15.74 | $15.89 | $15.35 | $15.89 | $15.89 | 2,689 |
| 2022-10-14 | $16.12 | $16.12 | $15.61 | $15.61 | $15.61 | 4,637 |
| 2022-10-13 | $16.06 | $16.54 | $16.04 | $16.04 | $16.04 | 3,768 |
| 2022-10-12 | $16.66 | $16.66 | $15.85 | $16.23 | $16.23 | 13,943 |
| 2022-10-11 | $16.63 | $17.50 | $16.62 | $16.71 | $16.71 | 8,454 |
| 2022-10-10 | $17.40 | $17.92 | $16.34 | $16.77 | $16.77 | 4,944 |
| 2022-10-07 | $16.87 | $18.50 | $16.78 | $17.04 | $17.04 | 10,818 |
| 2022-10-06 | $17.03 | $17.96 | $16.47 | $17.00 | $17.00 | 13,387 |
| 2022-10-05 | $17.11 | $18.10 | $16.55 | $17.09 | $17.09 | 15,819 |
| 2022-10-04 | $15.69 | $17.54 | $15.56 | $17.41 | $17.41 | 20,216 |
| 2022-10-03 | $16.28 | $16.49 | $15.26 | $16.23 | $16.23 | 9,646 |
| 2022-09-30 | $15.78 | $16.40 | $15.78 | $15.92 | $15.92 | 5,064 |
| 2022-09-29 | $15.84 | $16.28 | $15.52 | $15.56 | $15.56 | 8,260 |
| 2022-09-28 | $15.99 | $16.71 | $15.97 | $16.11 | $16.11 | 8,819 |
| 2022-09-27 | $15.15 | $16.06 | $15.15 | $15.82 | $15.82 | 4,610 |
| 2022-09-26 | $15.13 | $15.30 | $15.00 | $15.25 | $15.25 | 4,790 |
| 2022-09-23 | $14.32 | $15.44 | $14.25 | $14.80 | $14.80 | 14,172 |
| 2022-09-22 | $14.14 | $14.45 | $13.81 | $14.32 | $14.32 | 5,515 |
| 2022-09-21 | $13.88 | $14.50 | $13.88 | $14.21 | $14.21 | 4,623 |
| 2022-09-20 | $13.65 | $14.51 | $13.65 | $14.33 | $14.33 | 3,217 |
| 2022-09-19 | $13.81 | $14.41 | $13.35 | $13.99 | $13.99 | 12,263 |
| 2022-09-16 | $13.85 | $14.02 | $13.75 | $13.75 | $13.75 | 6,959 |
| 2022-09-15 | $13.79 | $15.12 | $13.75 | $14.14 | $14.14 | 8,212 |
| 2022-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,606 |
| 2022-09-13 | $13.79 | $13.79 | $13.75 | $13.75 | $13.75 | 1,332 |
| 2022-09-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 342 |
| 2022-09-09 | $14.02 | $14.02 | $14.00 | $14.00 | $14.00 | 977 |
| 2022-09-08 | $13.84 | $14.14 | $13.84 | $14.00 | $14.00 | 1,213 |
| 2022-09-07 | $13.75 | $14.12 | $13.75 | $14.12 | $14.12 | 685 |
| 2022-09-06 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 628 |
| 2022-09-02 | $14.07 | $14.07 | $13.75 | $13.75 | $13.75 | 10,307 |
| 2022-09-01 | $13.95 | $14.01 | $13.89 | $13.89 | $13.89 | 759 |
| 2022-08-31 | $13.85 | $14.27 | $13.75 | $13.89 | $13.89 | 8,053 |
| 2022-08-30 | $14.37 | $14.41 | $14.05 | $14.06 | $14.06 | 3,342 |
| 2022-08-29 | $14.20 | $14.35 | $14.16 | $14.35 | $14.35 | 2,864 |
| 2022-08-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 667 |
| 2022-08-25 | $14.83 | $14.89 | $14.42 | $14.68 | $14.68 | 1,373 |
| 2022-08-24 | $14.52 | $14.90 | $14.52 | $14.85 | $14.85 | 3,818 |
| 2022-08-23 | $14.50 | $14.50 | $14.39 | $14.39 | $14.39 | 1,193 |
| 2022-08-22 | $14.58 | $14.72 | $14.24 | $14.30 | $14.30 | 6,610 |
| 2022-08-19 | $15.07 | $15.34 | $14.82 | $14.82 | $14.82 | 5,602 |
| 2022-08-18 | $14.67 | $15.12 | $14.67 | $15.12 | $15.12 | 887 |
| 2022-08-17 | $14.64 | $15.14 | $14.47 | $14.69 | $14.69 | 3,365 |
| 2022-08-16 | $14.45 | $15.13 | $14.45 | $14.99 | $14.99 | 2,336 |
| 2022-08-15 | $14.81 | $14.81 | $14.67 | $14.67 | $14.67 | 1,041 |
| 2022-08-12 | $14.06 | $14.67 | $14.06 | $14.65 | $14.65 | 1,341 |
| 2022-08-11 | $15.60 | $15.60 | $14.04 | $14.44 | $14.44 | 7,020 |
| 2022-08-10 | $15.00 | $15.41 | $14.77 | $15.41 | $15.41 | 2,420 |
| 2022-08-09 | $14.87 | $15.44 | $14.31 | $14.87 | $14.87 | 3,441 |
| 2022-08-08 | $15.35 | $15.39 | $14.82 | $15.06 | $15.06 | 2,210 |
| 2022-08-05 | $14.51 | $14.51 | $14.11 | $14.42 | $14.42 | 2,797 |
| 2022-08-04 | $15.00 | $15.00 | $14.27 | $14.68 | $14.68 | 2,414 |
| 2022-08-03 | $15.76 | $16.04 | $14.89 | $14.89 | $14.89 | 6,045 |
| 2022-08-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 1,594 |
| 2022-08-01 | $15.70 | $15.72 | $15.14 | $15.67 | $15.67 | 1,464 |
| 2022-07-29 | $16.74 | $16.74 | $15.41 | $15.46 | $15.46 | 4,200 |
| 2022-07-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 397 |
| 2022-07-27 | $15.45 | $16.08 | $15.45 | $16.08 | $16.08 | 990 |
| 2022-07-26 | $15.47 | $15.50 | $15.11 | $15.25 | $15.25 | 7,252 |
| 2022-07-25 | $15.39 | $15.39 | $15.29 | $15.29 | $15.29 | 864 |
| 2022-07-22 | $15.00 | $15.44 | $15.00 | $15.44 | $15.44 | 6,776 |
| 2022-07-21 | $14.20 | $15.64 | $14.15 | $14.81 | $14.81 | 23,612 |
| 2022-07-20 | $14.18 | $14.25 | $13.91 | $14.01 | $14.01 | 2,531 |
| 2022-07-19 | $13.82 | $14.18 | $13.75 | $14.16 | $14.16 | 2,799 |
| 2022-07-18 | $14.32 | $14.38 | $13.88 | $14.08 | $14.08 | 2,346 |
| 2022-07-15 | $14.13 | $14.27 | $13.77 | $14.22 | $14.22 | 4,792 |
| 2022-07-14 | $13.92 | $14.29 | $13.75 | $13.84 | $13.84 | 5,706 |
| 2022-07-13 | $13.90 | $14.38 | $13.90 | $14.18 | $14.18 | 4,136 |
| 2022-07-12 | $14.25 | $14.50 | $14.08 | $14.08 | $14.08 | 3,533 |
| 2022-07-11 | $14.23 | $14.48 | $14.05 | $14.13 | $14.13 | 2,525 |
| 2022-07-08 | $14.44 | $14.60 | $14.13 | $14.40 | $14.40 | 2,222 |
| 2022-07-07 | $14.32 | $14.70 | $14.01 | $14.46 | $14.46 | 12,152 |
| 2022-07-06 | $14.09 | $14.23 | $13.91 | $14.07 | $14.07 | 5,050 |
| 2022-07-05 | $13.78 | $14.20 | $13.77 | $14.17 | $14.17 | 12,098 |
| 2022-07-01 | $14.21 | $14.23 | $13.75 | $13.88 | $13.88 | 12,849 |
| 2022-06-30 | $14.88 | $14.99 | $14.16 | $14.19 | $14.19 | 13,323 |
| 2022-06-29 | $15.32 | $15.32 | $14.72 | $14.88 | $14.88 | 5,993 |
| 2022-06-28 | $14.50 | $15.30 | $13.96 | $14.82 | $14.82 | 11,525 |
| 2022-06-27 | $14.43 | $15.05 | $14.33 | $14.75 | $14.75 | 35,254 |
| 2022-06-24 | $16.19 | $17.14 | $13.76 | $13.87 | $13.87 | 130,952 |
| 2022-06-23 | $17.17 | $17.49 | $16.06 | $16.14 | $16.14 | 11,704 |
| 2022-06-22 | $16.26 | $17.61 | $16.26 | $17.12 | $17.12 | 7,604 |
| 2022-06-21 | $18.11 | $18.11 | $17.25 | $17.55 | $17.55 | 8,373 |
| 2022-06-17 | $18.02 | $18.84 | $17.35 | $17.56 | $17.56 | 29,717 |
| 2022-06-16 | $16.30 | $17.94 | $15.68 | $17.94 | $17.94 | 5,373 |
| 2022-06-15 | $15.78 | $17.43 | $15.78 | $16.03 | $16.03 | 5,199 |
| 2022-06-14 | $15.56 | $16.03 | $15.56 | $16.03 | $16.03 | 2,642 |
| 2022-06-13 | $16.31 | $16.61 | $15.70 | $16.28 | $16.28 | 5,280 |
| 2022-06-10 | $17.48 | $17.78 | $16.66 | $16.66 | $16.66 | 9,203 |
| 2022-06-09 | $18.45 | $18.52 | $18.35 | $18.45 | $18.45 | 3,403 |
| 2022-06-08 | $17.45 | $18.56 | $17.33 | $18.30 | $18.30 | 10,026 |
| 2022-06-07 | $18.62 | $19.01 | $17.21 | $17.70 | $17.70 | 15,939 |
| 2022-06-06 | $21.74 | $21.74 | $18.75 | $18.96 | $18.96 | 18,586 |
| 2022-06-03 | $21.09 | $21.77 | $20.14 | $21.66 | $21.66 | 3,358 |
| 2022-06-02 | $20.93 | $22.30 | $20.73 | $21.89 | $21.89 | 7,805 |
| 2022-06-01 | $20.38 | $21.44 | $20.38 | $21.00 | $21.00 | 13,717 |
| 2022-05-31 | $21.25 | $22.16 | $20.28 | $20.97 | $20.97 | 11,935 |
| 2022-05-27 | $21.80 | $22.76 | $21.33 | $22.05 | $22.05 | 7,546 |
| 2022-05-26 | $21.30 | $22.50 | $21.00 | $21.59 | $21.59 | 19,896 |
| 2022-05-25 | $17.80 | $21.25 | $17.80 | $20.73 | $20.73 | 21,004 |
| 2022-05-24 | $21.39 | $21.39 | $18.44 | $18.53 | $18.53 | 31,300 |
| 2022-05-23 | $21.32 | $22.94 | $20.85 | $21.70 | $21.70 | 22,350 |
| 2022-05-20 | $20.47 | $21.55 | $19.87 | $20.91 | $20.91 | 20,511 |
| 2022-05-19 | $21.64 | $21.90 | $19.89 | $20.47 | $20.47 | 24,839 |
| 2022-05-18 | $21.20 | $22.84 | $20.71 | $21.49 | $21.49 | 26,937 |
| 2022-05-17 | $20.67 | $22.08 | $20.15 | $21.68 | $21.68 | 23,013 |
| 2022-05-16 | $20.99 | $21.33 | $19.95 | $20.53 | $20.53 | 19,939 |
| 2022-05-13 | $17.82 | $21.11 | $17.82 | $21.06 | $21.06 | 30,063 |
| 2022-05-12 | $16.90 | $18.24 | $16.71 | $17.71 | $17.71 | 21,947 |
| 2022-05-11 | $16.10 | $17.92 | $15.59 | $17.20 | $17.20 | 22,059 |
| 2022-05-10 | $17.42 | $18.65 | $16.91 | $17.15 | $17.15 | 27,324 |
| 2022-05-09 | $20.50 | $20.96 | $16.84 | $17.02 | $17.02 | 27,013 |
| 2022-05-06 | $20.58 | $21.67 | $20.50 | $20.81 | $20.81 | 35,716 |
| 2022-05-05 | $22.42 | $22.50 | $21.33 | $21.47 | $21.47 | 40,115 |
| 2022-05-04 | $22.09 | $22.48 | $21.71 | $22.35 | $22.35 | 23,325 |
| 2022-05-03 | $21.98 | $22.24 | $20.99 | $21.98 | $21.98 | 20,188 |
| 2022-05-02 | $22.22 | $23.00 | $21.52 | $21.99 | $21.99 | 33,137 |
| 2022-04-29 | $21.48 | $22.48 | $20.99 | $22.22 | $22.22 | 20,125 |
| 2022-04-28 | $19.20 | $21.47 | $18.92 | $21.44 | $21.44 | 32,611 |
| 2022-04-27 | $19.62 | $21.43 | $18.88 | $19.42 | $19.42 | 28,689 |
| 2022-04-26 | $21.50 | $21.66 | $19.50 | $20.12 | $20.12 | 24,754 |
| 2022-04-25 | $19.85 | $21.99 | $19.52 | $21.35 | $21.35 | 24,582 |
| 2022-04-22 | $21.72 | $21.78 | $19.21 | $21.00 | $21.00 | 29,035 |
| 2022-04-21 | $20.00 | $23.02 | $19.75 | $22.25 | $22.25 | 37,331 |
| 2022-04-20 | $18.99 | $20.00 | $18.87 | $19.62 | $19.62 | 10,450 |
| 2022-04-19 | $18.14 | $18.99 | $18.14 | $18.97 | $18.97 | 6,778 |
| 2022-04-18 | $18.60 | $18.99 | $18.02 | $18.14 | $18.14 | 10,994 |
| 2022-04-14 | $18.00 | $18.73 | $17.90 | $18.30 | $18.30 | 8,635 |
| 2022-04-13 | $17.90 | $17.99 | $17.35 | $17.99 | $17.99 | 3,323 |
| 2022-04-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 234 |
| 2022-04-11 | $17.78 | $17.90 | $17.62 | $17.75 | $17.75 | 8,447 |
| 2022-04-08 | $16.97 | $17.95 | $16.96 | $17.57 | $17.57 | 6,609 |
| 2022-04-07 | $15.84 | $16.97 | $15.84 | $16.97 | $16.97 | 4,993 |
| 2022-04-06 | $16.26 | $16.29 | $15.37 | $15.63 | $15.63 | 4,393 |
| 2022-04-05 | $16.64 | $16.97 | $16.42 | $16.45 | $16.45 | 5,870 |
| 2022-04-04 | $16.93 | $16.97 | $16.73 | $16.96 | $16.96 | 4,907 |
| 2022-04-01 | $15.67 | $16.92 | $15.67 | $16.70 | $16.70 | 4,263 |
| 2022-03-31 | $15.07 | $15.70 | $15.07 | $15.37 | $15.37 | 2,639 |
| 2022-03-30 | $15.08 | $15.11 | $14.74 | $14.79 | $14.79 | 2,248 |
| 2022-03-29 | $14.40 | $15.03 | $14.28 | $15.01 | $15.01 | 2,549 |
| 2022-03-28 | $14.65 | $14.78 | $14.44 | $14.44 | $14.44 | 1,669 |
| 2022-03-25 | $13.99 | $14.70 | $13.93 | $14.70 | $14.70 | 2,419 |
| 2022-03-24 | $13.98 | $14.70 | $13.92 | $14.30 | $14.30 | 3,324 |
| 2022-03-23 | $13.69 | $14.05 | $13.69 | $13.98 | $13.98 | 1,675 |
| 2022-03-22 | $14.04 | $14.04 | $12.93 | $13.90 | $13.90 | 11,308 |
| 2022-03-21 | $13.06 | $13.50 | $13.01 | $13.16 | $13.16 | 5,770 |
| 2022-03-18 | $13.12 | $13.81 | $13.12 | $13.12 | $13.12 | 1,887 |
| 2022-03-17 | $13.14 | $13.73 | $13.14 | $13.73 | $13.73 | 1,630 |
| 2022-03-16 | $13.19 | $13.57 | $13.13 | $13.13 | $13.13 | 1,133 |
| 2022-03-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 170 |
| 2022-03-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 489 |
| 2022-03-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 371 |
| 2022-03-10 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 149 |
| 2022-03-09 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 241 |
| 2022-03-08 | $13.43 | $13.98 | $13.43 | $13.98 | $13.98 | 656 |
| 2022-03-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 198 |
| 2022-03-04 | $12.90 | $13.55 | $12.90 | $13.55 | $13.55 | 555 |
| 2022-03-03 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 252 |
| 2022-03-02 | $13.38 | $14.36 | $13.18 | $13.18 | $13.18 | 10,801 |
| 2022-03-01 | $13.30 | $14.22 | $13.30 | $13.45 | $13.45 | 1,340 |
| 2022-02-28 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 549 |
| 2022-02-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 121 |
| 2022-02-24 | $13.05 | $13.05 | $12.94 | $12.94 | $12.94 | 472 |
| 2022-02-23 | $12.91 | $13.45 | $12.91 | $13.45 | $13.45 | 670 |
| 2022-02-22 | $13.41 | $13.41 | $12.92 | $12.92 | $12.92 | 553 |
| 2022-02-18 | $14.03 | $14.03 | $13.55 | $13.55 | $13.55 | 395 |
| 2022-02-17 | $14.08 | $14.13 | $14.03 | $14.04 | $14.04 | 2,058 |
| 2022-02-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 436 |
| 2022-02-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 413 |
| 2022-02-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 365 |
| 2022-02-11 | $14.11 | $14.11 | $13.98 | $13.98 | $13.98 | 653 |
| 2022-02-10 | $13.46 | $13.94 | $13.46 | $13.94 | $13.94 | 1,116 |
| 2022-02-09 | $14.93 | $14.95 | $14.93 | $14.95 | $14.95 | 807 |
| 2022-02-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 195 |
| 2022-02-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 114 |
| 2022-02-04 | $14.04 | $14.74 | $14.01 | $14.74 | $14.74 | 803 |
| 2022-02-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 291 |
| 2022-02-02 | $14.54 | $14.95 | $14.50 | $14.95 | $14.95 | 2,581 |
| 2022-02-01 | $13.77 | $14.82 | $13.77 | $14.82 | $14.82 | 2,867 |
| 2022-01-31 | $12.91 | $13.72 | $12.91 | $13.71 | $13.71 | 1,251 |
| 2022-01-28 | $14.50 | $14.55 | $13.95 | $13.95 | $13.95 | 2,411 |
| 2022-01-27 | $14.12 | $14.79 | $14.12 | $14.70 | $14.70 | 5,523 |
| 2022-01-26 | $13.65 | $14.53 | $13.65 | $13.83 | $13.83 | 2,980 |
| 2022-01-25 | $13.14 | $13.61 | $13.14 | $13.61 | $13.61 | 708 |
| 2022-01-24 | $12.98 | $13.47 | $12.92 | $13.37 | $13.37 | 2,371 |
| 2022-01-21 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 1,544 |
| 2022-01-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 157 |
| 2022-01-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 256 |
| 2022-01-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,342 |
| 2022-01-14 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 109 |
| 2022-01-13 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 389 |
| 2022-01-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 206 |
| 2022-01-11 | $13.27 | $13.29 | $12.39 | $12.85 | $12.85 | 2,281 |
| 2022-01-10 | $13.24 | $13.31 | $13.10 | $13.29 | $13.29 | 2,359 |
| 2022-01-07 | $12.51 | $13.27 | $12.51 | $13.24 | $13.24 | 1,251 |
| 2022-01-06 | $13.50 | $13.50 | $12.56 | $13.01 | $13.01 | 3,309 |
| 2022-01-05 | $13.75 | $14.70 | $12.96 | $13.47 | $13.47 | 19,180 |
| 2022-01-04 | $12.44 | $14.22 | $12.44 | $13.75 | $13.75 | 37,188 |
| 2022-01-03 | $12.65 | $12.65 | $11.90 | $11.99 | $11.99 | 3,702 |
| 2021-12-31 | $12.88 | $12.93 | $12.65 | $12.65 | $12.65 | 604 |
| 2021-12-30 | $12.70 | $12.92 | $12.57 | $12.89 | $12.89 | 2,191 |
| 2021-12-29 | $11.92 | $12.67 | $11.92 | $12.60 | $12.60 | 7,744 |
| 2021-12-28 | $11.49 | $12.06 | $11.49 | $11.94 | $11.94 | 7,070 |
| 2021-12-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 118 |
| 2021-12-23 | $11.20 | $11.54 | $11.20 | $11.54 | $11.54 | 1,780 |
| 2021-12-22 | $11.32 | $11.75 | $11.32 | $11.63 | $11.63 | 3,287 |
| 2021-12-21 | $11.65 | $11.65 | $11.35 | $11.45 | $11.45 | 1,066 |
| 2021-12-20 | $11.43 | $11.65 | $11.21 | $11.57 | $11.57 | 3,457 |
| 2021-12-17 | $11.43 | $11.43 | $11.21 | $11.21 | $11.21 | 1,158 |
| 2021-12-16 | $11.25 | $11.54 | $11.25 | $11.54 | $11.54 | 1,573 |
| 2021-12-15 | $11.44 | $11.49 | $11.21 | $11.26 | $11.26 | 7,323 |
| 2021-12-14 | $11.21 | $11.51 | $11.21 | $11.45 | $11.45 | 1,338 |
| 2021-12-13 | $11.31 | $11.50 | $11.31 | $11.31 | $11.31 | 1,114 |
| 2021-12-10 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 805 |
| 2021-12-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 205 |
| 2021-12-08 | $11.50 | $11.73 | $11.50 | $11.73 | $11.73 | 672 |
| 2021-12-07 | $11.81 | $11.81 | $11.72 | $11.72 | $11.72 | 311 |
| 2021-12-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 408 |
| 2021-12-03 | $11.22 | $11.94 | $11.22 | $11.94 | $11.94 | 874 |
| 2021-12-02 | $11.47 | $11.47 | $11.22 | $11.22 | $11.22 | 768 |
| 2021-12-01 | $11.62 | $11.62 | $11.45 | $11.60 | $11.60 | 3,651 |
| 2021-11-30 | $11.48 | $11.50 | $11.48 | $11.50 | $11.50 | 1,504 |
| 2021-11-29 | $11.36 | $11.66 | $11.23 | $11.23 | $11.23 | 8,257 |
| 2021-11-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,093 |
| 2021-11-24 | $11.85 | $11.85 | $11.26 | $11.43 | $11.43 | 2,551 |
| 2021-11-23 | $11.70 | $11.85 | $11.70 | $11.85 | $11.85 | 864 |
| 2021-11-22 | $11.30 | $11.81 | $11.30 | $11.65 | $11.65 | 4,825 |
| 2021-11-19 | $11.10 | $11.77 | $11.10 | $11.34 | $11.34 | 964 |
| 2021-11-18 | $11.59 | $11.75 | $11.59 | $11.75 | $11.75 | 648 |
| 2021-11-17 | $11.60 | $11.79 | $11.38 | $11.79 | $11.79 | 9,326 |
| 2021-11-16 | $11.87 | $11.87 | $11.53 | $11.74 | $11.74 | 4,280 |
| 2021-11-15 | $11.67 | $11.96 | $11.67 | $11.76 | $11.76 | 2,312 |
| 2021-11-12 | $11.90 | $11.90 | $11.62 | $11.63 | $11.63 | 1,420 |
| 2021-11-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 408 |
| 2021-11-10 | $12.00 | $12.00 | $11.34 | $11.94 | $11.94 | 2,002 |
| 2021-11-09 | $12.33 | $12.33 | $12.01 | $12.30 | $12.30 | 3,111 |
| 2021-11-08 | $12.35 | $12.39 | $11.80 | $12.37 | $12.37 | 2,328 |
| 2021-11-05 | $11.51 | $12.09 | $11.51 | $12.01 | $12.01 | 1,279 |
| 2021-11-04 | $12.23 | $12.50 | $12.23 | $12.50 | $12.50 | 613 |
| 2021-11-03 | $11.85 | $12.14 | $11.60 | $12.14 | $12.14 | 657 |
| 2021-11-02 | $11.58 | $12.16 | $11.58 | $12.00 | $12.00 | 6,420 |
| 2021-11-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 1,262 |
| 2021-10-29 | $11.80 | $11.82 | $11.78 | $11.80 | $11.80 | 4,175 |
| 2021-10-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 367 |
| 2021-10-27 | $12.04 | $12.12 | $11.84 | $12.12 | $12.12 | 1,071 |
| 2021-10-26 | $11.89 | $12.28 | $11.89 | $12.19 | $12.19 | 4,636 |
| 2021-10-25 | $12.24 | $12.24 | $12.00 | $12.00 | $12.00 | 603 |
| 2021-10-22 | $12.72 | $12.72 | $11.04 | $11.85 | $11.85 | 39,343 |
| 2021-10-21 | $12.61 | $12.88 | $12.50 | $12.88 | $12.88 | 1,988 |
| 2021-10-20 | $12.47 | $12.83 | $12.44 | $12.70 | $12.70 | 2,353 |
| 2021-10-19 | $12.41 | $12.88 | $12.41 | $12.60 | $12.60 | 3,313 |
| 2021-10-18 | $11.85 | $12.35 | $11.85 | $12.35 | $12.35 | 6,277 |
| 2021-10-15 | $12.08 | $12.08 | $11.82 | $11.84 | $11.84 | 2,481 |
| 2021-10-14 | $12.12 | $12.12 | $11.69 | $11.85 | $11.85 | 3,596 |
| 2021-10-13 | $11.91 | $12.17 | $11.74 | $11.91 | $11.91 | 2,781 |
| 2021-10-12 | $11.92 | $12.13 | $11.58 | $12.13 | $12.13 | 1,535 |
| 2021-10-11 | $11.97 | $12.04 | $11.67 | $12.04 | $12.04 | 5,872 |
| 2021-10-08 | $11.91 | $12.30 | $11.53 | $11.96 | $11.96 | 9,429 |
| 2021-10-07 | $12.01 | $12.35 | $11.99 | $12.19 | $12.19 | 5,062 |
| 2021-10-06 | $12.07 | $12.30 | $11.80 | $12.12 | $12.12 | 9,741 |
| 2021-10-05 | $13.29 | $13.29 | $12.09 | $12.35 | $12.35 | 43,142 |
| 2021-10-04 | $13.25 | $13.33 | $13.20 | $13.30 | $13.30 | 7,232 |
| 2021-10-01 | $13.23 | $13.67 | $13.01 | $13.40 | $13.40 | 16,274 |
| 2021-09-30 | $13.35 | $13.86 | $13.14 | $13.14 | $13.14 | 16,941 |
| 2021-09-29 | $13.28 | $13.85 | $13.23 | $13.31 | $13.31 | 9,030 |
| 2021-09-28 | $13.94 | $14.34 | $13.25 | $13.25 | $13.25 | 24,885 |
| 2021-09-27 | $13.07 | $14.24 | $13.02 | $13.83 | $13.83 | 23,261 |
| 2021-09-24 | $12.44 | $13.51 | $12.09 | $13.09 | $13.09 | 61,921 |
| 2021-09-23 | $11.21 | $13.80 | $11.21 | $12.75 | $12.75 | 115,125 |
| 2021-09-22 | $10.38 | $10.64 | $10.20 | $10.64 | $10.64 | 1,871 |
| 2021-09-21 | $10.37 | $10.57 | $10.02 | $10.26 | $10.26 | 6,533 |
| 2021-09-20 | $10.98 | $10.98 | $10.31 | $10.34 | $10.34 | 6,252 |
| 2021-09-17 | $10.40 | $11.40 | $10.04 | $11.40 | $11.40 | 28,650 |
| 2021-09-16 | $10.40 | $10.58 | $10.40 | $10.53 | $10.53 | 5,391 |
| 2021-09-15 | $10.37 | $10.65 | $10.37 | $10.51 | $10.51 | 8,489 |
| 2021-09-14 | $10.71 | $10.71 | $10.36 | $10.43 | $10.43 | 5,275 |
| 2021-09-13 | $10.77 | $10.94 | $10.37 | $10.94 | $10.94 | 6,944 |
| 2021-09-10 | $10.85 | $11.11 | $10.52 | $10.67 | $10.67 | 13,827 |
| 2021-09-09 | $10.97 | $11.25 | $10.90 | $11.02 | $11.02 | 7,559 |
| 2021-09-08 | $11.13 | $11.25 | $11.00 | $11.00 | $11.00 | 4,750 |
| 2021-09-07 | $11.48 | $11.64 | $11.07 | $11.27 | $11.27 | 10,946 |
| 2021-09-03 | $11.62 | $11.82 | $11.40 | $11.56 | $11.56 | 2,854 |
| 2021-09-02 | $11.77 | $12.50 | $11.55 | $11.79 | $11.79 | 31,192 |
| 2021-09-01 | $11.41 | $12.20 | $11.41 | $11.70 | $11.70 | 29,859 |
| 2021-08-31 | $11.09 | $12.40 | $10.92 | $11.30 | $11.30 | 57,586 |
| 2021-08-30 | $10.87 | $11.28 | $10.87 | $11.01 | $11.01 | 4,218 |
| 2021-08-27 | $10.36 | $11.13 | $10.30 | $11.05 | $11.05 | 11,124 |
| 2021-08-26 | $11.15 | $11.59 | $10.90 | $11.28 | $11.28 | 22,677 |
| 2021-08-25 | $11.16 | $11.95 | $10.86 | $11.14 | $11.14 | 32,697 |
| 2021-08-24 | $11.01 | $11.54 | $10.66 | $11.19 | $11.19 | 29,432 |
| 2021-08-23 | $11.30 | $12.22 | $11.29 | $11.42 | $11.42 | 24,445 |
| 2021-08-20 | $11.09 | $12.04 | $10.85 | $11.92 | $11.92 | 25,641 |
| 2021-08-19 | $11.79 | $11.79 | $10.70 | $11.04 | $11.04 | 18,104 |
| 2021-08-18 | $11.57 | $11.65 | $11.00 | $11.53 | $11.53 | 10,800 |
| 2021-08-17 | $11.49 | $12.08 | $11.49 | $11.70 | $11.70 | 11,051 |
| 2021-08-16 | $12.77 | $12.77 | $11.50 | $11.62 | $11.62 | 30,675 |
| 2021-08-13 | $12.85 | $13.19 | $12.74 | $12.89 | $12.89 | 11,462 |
| 2021-08-12 | $13.90 | $13.90 | $12.75 | $12.90 | $12.90 | 39,759 |
| 2021-08-11 | $14.36 | $14.46 | $13.69 | $13.98 | $13.98 | 28,206 |
| 2021-08-10 | $14.04 | $14.35 | $13.69 | $14.27 | $14.27 | 19,941 |
| 2021-08-09 | $13.69 | $14.30 | $13.20 | $14.16 | $14.16 | 60,510 |
| 2021-08-06 | $13.78 | $13.83 | $13.16 | $13.55 | $13.55 | 69,028 |
| 2021-08-05 | $13.36 | $14.14 | $12.97 | $13.76 | $13.76 | 80,051 |
| 2021-08-04 | $13.64 | $14.43 | $12.61 | $13.46 | $13.46 | 84,788 |
| 2021-08-03 | $13.38 | $13.90 | $12.70 | $13.81 | $13.81 | 33,804 |
| 2021-08-02 | $13.83 | $14.12 | $13.04 | $13.25 | $13.25 | 68,469 |
| 2021-07-30 | $13.25 | $14.75 | $12.72 | $14.32 | $14.32 | 53,986 |
| 2021-07-29 | $13.03 | $13.35 | $12.72 | $12.93 | $12.93 | 37,346 |
| 2021-07-28 | $13.41 | $13.72 | $12.55 | $12.97 | $12.97 | 50,602 |
| 2021-07-27 | $13.77 | $13.94 | $13.50 | $13.59 | $13.59 | 8,127 |
| 2021-07-26 | $14.13 | $14.86 | $13.61 | $13.66 | $13.66 | 36,283 |
| 2021-07-23 | $13.52 | $14.91 | $13.52 | $14.28 | $14.28 | 54,769 |
| 2021-07-22 | $14.55 | $15.84 | $13.14 | $13.50 | $13.50 | 82,937 |
| 2021-07-21 | $15.40 | $16.32 | $13.92 | $14.30 | $14.30 | 149,064 |
| 2021-07-20 | $13.58 | $15.44 | $13.30 | $15.24 | $15.24 | 149,376 |
| 2021-07-19 | $12.33 | $13.89 | $11.97 | $13.67 | $13.67 | 182,484 |
| 2021-07-16 | $12.22 | $14.90 | $10.79 | $12.78 | $12.78 | 1,292,755 |
| 2021-07-15 | $11.68 | $20.38 | $11.50 | $13.62 | $13.62 | 7,984,960 |
| 2021-07-14 | $10.75 | $11.99 | $10.61 | $11.72 | $11.72 | 50,777 |
| 2021-07-13 | $11.01 | $11.01 | $10.38 | $10.74 | $10.74 | 4,442 |
| 2021-07-12 | $10.94 | $11.35 | $10.77 | $11.06 | $11.06 | 5,951 |
| 2021-07-09 | $10.69 | $11.42 | $10.39 | $11.03 | $11.03 | 29,780 |
| 2021-07-08 | $10.90 | $10.90 | $10.38 | $10.74 | $10.74 | 29,896 |
| 2021-07-07 | $9.53 | $10.95 | $9.50 | $10.68 | $10.68 | 29,489 |
| 2021-07-06 | $9.20 | $9.71 | $9.20 | $9.64 | $9.64 | 15,013 |
| 2021-07-02 | $9.70 | $9.76 | $9.20 | $9.20 | $9.20 | 5,989 |
| 2021-07-01 | $9.40 | $9.71 | $9.34 | $9.70 | $9.70 | 10,614 |
| 2021-06-30 | $9.75 | $9.75 | $9.31 | $9.31 | $9.31 | 14,244 |
| 2021-06-29 | $9.70 | $9.94 | $9.60 | $9.69 | $9.69 | 5,585 |
| 2021-06-28 | $9.74 | $10.01 | $9.74 | $9.77 | $9.77 | 8,676 |
| 2021-06-25 | $10.63 | $10.92 | $9.60 | $9.71 | $9.71 | 187,581 |
| 2021-06-24 | $11.28 | $11.28 | $10.53 | $10.53 | $10.53 | 4,510 |
| 2021-06-23 | $10.69 | $10.80 | $10.68 | $10.68 | $10.68 | 3,783 |
| 2021-06-22 | $10.40 | $10.75 | $10.40 | $10.75 | $10.75 | 3,913 |
| 2021-06-21 | $10.61 | $10.71 | $10.34 | $10.50 | $10.50 | 5,044 |
| 2021-06-18 | $10.54 | $10.62 | $10.30 | $10.56 | $10.56 | 5,436 |
| 2021-06-17 | $11.00 | $11.19 | $10.67 | $10.67 | $10.67 | 3,661 |
| 2021-06-16 | $11.05 | $11.19 | $11.03 | $11.05 | $11.05 | 3,897 |
| 2021-06-15 | $11.33 | $11.41 | $11.06 | $11.11 | $11.11 | 6,453 |
| 2021-06-14 | $11.28 | $11.43 | $10.96 | $10.96 | $10.96 | 8,221 |
| 2021-06-11 | $12.49 | $12.66 | $11.26 | $11.38 | $11.38 | 9,375 |
| 2021-06-10 | $12.05 | $12.48 | $12.05 | $12.44 | $12.44 | 5,492 |
| 2021-06-09 | $11.71 | $12.76 | $11.59 | $12.20 | $12.20 | 31,194 |
| 2021-06-08 | $11.79 | $11.82 | $11.42 | $11.43 | $11.43 | 4,737 |
| 2021-06-07 | $12.50 | $12.50 | $11.89 | $11.94 | $11.94 | 6,961 |
| 2021-06-04 | $12.80 | $12.86 | $12.50 | $12.50 | $12.50 | 7,232 |
| 2021-06-03 | $12.39 | $13.31 | $12.31 | $12.57 | $12.57 | 9,952 |
| 2021-06-02 | $11.42 | $12.90 | $11.12 | $12.75 | $12.75 | 23,931 |
| 2021-06-01 | $10.70 | $11.58 | $10.40 | $11.44 | $11.44 | 26,334 |
| 2021-05-28 | $10.95 | $10.95 | $10.65 | $10.65 | $10.65 | 669 |
| 2021-05-27 | $10.81 | $11.10 | $10.61 | $11.10 | $11.10 | 1,360 |
| 2021-05-26 | $10.73 | $10.90 | $10.56 | $10.56 | $10.56 | 2,667 |
| 2021-05-25 | $10.62 | $10.87 | $10.57 | $10.78 | $10.78 | 2,368 |
| 2021-05-24 | $10.29 | $11.06 | $10.29 | $10.62 | $10.62 | 3,103 |
| 2021-05-21 | $10.15 | $10.24 | $10.15 | $10.19 | $10.19 | 1,460 |
| 2021-05-20 | $10.22 | $10.22 | $10.05 | $10.15 | $10.15 | 7,349 |
| 2021-05-19 | $9.97 | $10.29 | $9.94 | $10.12 | $10.12 | 6,679 |
| 2021-05-18 | $9.29 | $10.10 | $9.29 | $10.00 | $10.00 | 10,433 |
| 2021-05-17 | $8.32 | $9.39 | $8.31 | $9.39 | $9.39 | 17,766 |
| 2021-05-14 | $8.17 | $8.46 | $7.96 | $8.46 | $8.46 | 4,753 |
| 2021-05-13 | $8.15 | $8.23 | $8.05 | $8.05 | $8.05 | 6,529 |
| 2021-05-12 | $7.98 | $8.04 | $7.95 | $7.96 | $7.96 | 4,195 |
| 2021-05-11 | $7.92 | $7.98 | $7.92 | $7.98 | $7.98 | 1,301 |
| 2021-05-10 | $7.87 | $8.17 | $7.87 | $8.17 | $8.17 | 3,080 |
| 2021-05-07 | $7.76 | $8.00 | $7.76 | $7.80 | $7.80 | 2,670 |
| 2021-05-06 | $7.91 | $7.91 | $7.73 | $7.74 | $7.74 | 3,187 |
| 2021-05-05 | $7.83 | $7.85 | $7.73 | $7.85 | $7.85 | 2,538 |
| 2021-05-04 | $7.73 | $7.98 | $7.73 | $7.80 | $7.80 | 6,236 |
| 2021-05-03 | $7.99 | $8.08 | $7.71 | $7.73 | $7.73 | 4,940 |
| 2021-04-30 | $8.49 | $8.49 | $7.78 | $7.78 | $7.78 | 7,078 |
| 2021-04-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 2,000 |
| 2021-04-28 | $8.30 | $8.30 | $8.09 | $8.09 | $8.09 | 2,322 |
| 2021-04-27 | $8.47 | $8.47 | $8.17 | $8.17 | $8.17 | 1,367 |
| 2021-04-26 | $8.44 | $8.47 | $8.34 | $8.34 | $8.34 | 1,277 |
| 2021-04-23 | $8.61 | $8.61 | $8.18 | $8.18 | $8.18 | 2,421 |
| 2021-04-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 986 |
| 2021-04-21 | $8.39 | $8.51 | $8.37 | $8.51 | $8.51 | 2,934 |
| 2021-04-20 | $8.23 | $8.53 | $7.91 | $7.91 | $7.91 | 2,979 |
| 2021-04-19 | $8.67 | $8.67 | $8.35 | $8.35 | $8.35 | 4,133 |
| 2021-04-16 | $9.07 | $9.07 | $8.72 | $8.72 | $8.72 | 1,470 |
| 2021-04-15 | $9.08 | $9.38 | $8.77 | $8.77 | $8.77 | 3,546 |
| 2021-04-14 | $9.16 | $9.16 | $9.01 | $9.01 | $9.01 | 1,111 |
| 2021-04-13 | $9.23 | $9.34 | $8.96 | $8.96 | $8.96 | 2,562 |
| 2021-04-12 | $9.20 | $9.34 | $9.20 | $9.24 | $9.24 | 2,391 |
| 2021-04-09 | $9.12 | $9.14 | $9.12 | $9.14 | $9.14 | 701 |
| 2021-04-08 | $9.19 | $9.19 | $8.60 | $9.10 | $9.10 | 4,084 |
| 2021-04-07 | $9.11 | $9.35 | $8.99 | $8.99 | $8.99 | 3,410 |
| 2021-04-06 | $9.23 | $9.40 | $9.01 | $9.40 | $9.40 | 3,622 |
| 2021-04-05 | $9.18 | $9.45 | $9.03 | $9.45 | $9.45 | 4,841 |
| 2021-04-01 | $8.78 | $9.06 | $8.78 | $9.06 | $9.06 | 1,597 |
| 2021-03-31 | $8.76 | $8.94 | $8.76 | $8.83 | $8.83 | 2,144 |
| 2021-03-30 | $8.59 | $8.85 | $8.54 | $8.57 | $8.57 | 1,290 |
| 2021-03-29 | $8.82 | $8.82 | $8.51 | $8.69 | $8.69 | 2,560 |
| 2021-03-26 | $9.00 | $9.13 | $8.71 | $8.82 | $8.82 | 2,162 |
| 2021-03-25 | $8.87 | $9.20 | $8.52 | $8.76 | $8.76 | 1,729 |
| 2021-03-24 | $9.04 | $9.12 | $8.92 | $8.92 | $8.92 | 5,737 |
| 2021-03-23 | $9.24 | $9.24 | $9.01 | $9.12 | $9.12 | 1,428 |
| 2021-03-22 | $9.62 | $9.62 | $9.20 | $9.26 | $9.26 | 3,620 |
| 2021-03-19 | $9.50 | $9.70 | $9.39 | $9.70 | $9.70 | 7,701 |
| 2021-03-18 | $9.19 | $9.59 | $9.19 | $9.41 | $9.41 | 3,345 |
| 2021-03-17 | $9.63 | $9.65 | $9.07 | $9.07 | $9.07 | 3,658 |
| 2021-03-16 | $10.09 | $10.09 | $9.27 | $9.43 | $9.43 | 2,546 |
| 2021-03-15 | $10.18 | $10.18 | $10.03 | $10.03 | $10.03 | 2,395 |
| 2021-03-12 | $10.73 | $10.80 | $9.90 | $9.93 | $9.93 | 3,836 |
| 2021-03-11 | $11.50 | $11.50 | $10.50 | $10.96 | $10.96 | 2,276 |
| 2021-03-10 | $11.12 | $11.50 | $10.70 | $11.25 | $11.25 | 5,040 |
| 2021-03-09 | $10.60 | $11.06 | $10.60 | $11.06 | $11.06 | 10,046 |
| 2021-03-08 | $10.30 | $10.85 | $10.30 | $10.47 | $10.47 | 8,094 |
| 2021-03-05 | $9.89 | $10.27 | $9.81 | $10.25 | $10.25 | 3,301 |
| 2021-03-04 | $9.51 | $9.85 | $9.51 | $9.85 | $9.85 | 3,417 |
| 2021-03-03 | $9.43 | $9.43 | $9.40 | $9.40 | $9.40 | 568 |
| 2021-03-02 | $9.49 | $9.54 | $9.24 | $9.24 | $9.24 | 3,631 |
| 2021-03-01 | $9.47 | $9.77 | $9.20 | $9.77 | $9.77 | 2,269 |
| 2021-02-26 | $9.28 | $9.57 | $9.10 | $9.19 | $9.19 | 2,603 |
| 2021-02-25 | $9.58 | $9.81 | $9.23 | $9.23 | $9.23 | 3,195 |
| 2021-02-24 | $9.43 | $9.70 | $9.43 | $9.59 | $9.59 | 3,564 |
| 2021-02-23 | $9.53 | $9.67 | $9.21 | $9.49 | $9.49 | 4,395 |
| 2021-02-22 | $9.89 | $10.32 | $9.53 | $9.53 | $9.53 | 8,637 |
| 2021-02-19 | $9.62 | $10.25 | $9.62 | $10.25 | $10.25 | 1,610 |
| 2021-02-18 | $9.60 | $9.95 | $9.52 | $9.65 | $9.65 | 1,426 |
| 2021-02-17 | $9.94 | $10.03 | $9.75 | $9.75 | $9.75 | 2,622 |
| 2021-02-16 | $9.99 | $10.23 | $9.77 | $9.93 | $9.93 | 4,412 |
| 2021-02-12 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,104 |
| 2021-02-11 | $9.69 | $9.96 | $9.69 | $9.96 | $9.96 | 4,171 |
| 2021-02-10 | $9.92 | $10.11 | $9.48 | $9.97 | $9.97 | 2,914 |
| 2021-02-09 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 1,584 |
| 2021-02-08 | $9.78 | $10.05 | $9.68 | $10.05 | $10.05 | 1,612 |
| 2021-02-05 | $9.44 | $9.68 | $9.23 | $9.68 | $9.68 | 4,105 |
| 2021-02-04 | $9.18 | $9.64 | $9.18 | $9.64 | $9.64 | 4,664 |
| 2021-02-03 | $9.10 | $9.20 | $8.84 | $9.03 | $9.03 | 5,710 |
| 2021-02-02 | $8.96 | $9.12 | $8.94 | $8.95 | $8.95 | 4,620 |
| 2021-02-01 | $8.75 | $9.15 | $8.75 | $8.81 | $8.81 | 4,477 |
| 2021-01-29 | $9.00 | $9.03 | $8.50 | $8.63 | $8.63 | 17,161 |
| 2021-01-28 | $9.82 | $10.00 | $8.90 | $9.09 | $9.09 | 13,677 |
| 2021-01-27 | $9.54 | $9.80 | $9.39 | $9.55 | $9.55 | 2,426 |
| 2021-01-26 | $9.53 | $9.87 | $9.53 | $9.77 | $9.77 | 6,869 |
| 2021-01-25 | $9.22 | $10.04 | $9.22 | $9.46 | $9.46 | 4,145 |
| 2021-01-22 | $9.35 | $9.58 | $8.91 | $9.58 | $9.58 | 4,387 |
| 2021-01-21 | $9.51 | $9.68 | $9.35 | $9.35 | $9.35 | 2,512 |
| 2021-01-20 | $9.97 | $9.98 | $9.35 | $9.35 | $9.35 | 5,163 |
| 2021-01-19 | $10.09 | $10.54 | $9.75 | $9.82 | $9.82 | 10,901 |
| 2021-01-15 | $9.95 | $10.07 | $9.84 | $10.07 | $10.07 | 2,634 |
| 2021-01-14 | $9.79 | $10.30 | $9.75 | $10.08 | $10.08 | 3,851 |
| 2021-01-13 | $9.61 | $9.71 | $9.54 | $9.71 | $9.71 | 2,571 |
| 2021-01-12 | $9.14 | $9.87 | $9.14 | $9.48 | $9.48 | 5,296 |
| 2021-01-11 | $9.13 | $9.19 | $8.51 | $9.00 | $9.00 | 9,625 |
| 2021-01-08 | $9.35 | $9.47 | $9.17 | $9.18 | $9.18 | 5,505 |
| 2021-01-07 | $10.13 | $10.27 | $9.10 | $9.31 | $9.31 | 7,109 |
| 2021-01-06 | $10.14 | $10.61 | $9.85 | $10.18 | $10.18 | 8,732 |
| 2021-01-05 | $10.47 | $10.47 | $9.92 | $10.27 | $10.27 | 5,177 |
| 2021-01-04 | $11.03 | $11.03 | $10.27 | $10.27 | $10.27 | 2,218 |
| 2020-12-31 | $11.39 | $11.39 | $10.90 | $10.90 | $10.90 | 1,289 |
| 2020-12-30 | $11.77 | $12.03 | $11.21 | $11.28 | $11.28 | 3,243 |
| 2020-12-29 | $11.26 | $11.59 | $11.26 | $11.59 | $11.59 | 894 |
| 2020-12-28 | $11.35 | $11.94 | $11.35 | $11.44 | $11.44 | 865 |
| 2020-12-24 | $12.02 | $12.02 | $11.08 | $11.08 | $11.08 | 1,818 |
| 2020-12-23 | $12.42 | $12.42 | $11.87 | $12.14 | $12.14 | 1,871 |
| 2020-12-22 | $12.70 | $12.70 | $12.25 | $12.25 | $12.25 | 867 |
| 2020-12-21 | $12.58 | $12.69 | $12.58 | $12.69 | $12.69 | 1,311 |
| 2020-12-18 | $13.78 | $13.85 | $12.59 | $12.59 | $12.59 | 9,304 |
| 2020-12-17 | $13.57 | $13.57 | $12.79 | $13.55 | $13.55 | 3,505 |
| 2020-12-16 | $13.50 | $14.00 | $13.13 | $13.13 | $13.13 | 8,993 |
| 2020-12-15 | $11.75 | $13.60 | $11.75 | $13.50 | $13.50 | 8,443 |
| 2020-12-14 | $11.39 | $12.00 | $11.30 | $11.60 | $11.60 | 4,763 |
| 2020-12-11 | $11.01 | $11.25 | $10.64 | $11.25 | $11.25 | 810 |
| 2020-12-10 | $10.76 | $11.00 | $10.73 | $11.00 | $11.00 | 1,110 |
| 2020-12-09 | $10.70 | $10.96 | $10.39 | $10.96 | $10.96 | 1,682 |
| 2020-12-08 | $10.52 | $10.80 | $10.30 | $10.80 | $10.80 | 4,509 |
| 2020-12-07 | $10.30 | $10.50 | $9.85 | $10.44 | $10.44 | 12,301 |
| 2020-12-04 | $10.26 | $10.90 | $9.93 | $9.93 | $9.93 | 2,653 |
| 2020-12-03 | $10.04 | $10.34 | $9.80 | $10.25 | $10.25 | 2,588 |
| 2020-12-02 | $10.35 | $10.53 | $9.99 | $9.99 | $9.99 | 3,693 |
| 2020-12-01 | $9.19 | $10.50 | $9.19 | $10.07 | $10.07 | 4,676 |
| 2020-11-30 | $9.05 | $9.46 | $9.05 | $9.20 | $9.20 | 5,761 |
| 2020-11-27 | $9.39 | $9.64 | $9.06 | $9.06 | $9.06 | 1,312 |
| 2020-11-25 | $9.42 | $9.42 | $9.11 | $9.11 | $9.11 | 1,391 |
| 2020-11-24 | $9.30 | $9.73 | $9.12 | $9.23 | $9.23 | 2,007 |
| 2020-11-23 | $9.49 | $9.71 | $9.03 | $9.03 | $9.03 | 2,709 |
| 2020-11-20 | $8.99 | $9.48 | $8.99 | $9.48 | $9.48 | 1,158 |
| 2020-11-19 | $9.61 | $9.80 | $9.61 | $9.80 | $9.80 | 366 |
| 2020-11-18 | $9.41 | $9.80 | $9.36 | $9.36 | $9.36 | 751 |
| 2020-11-17 | $9.96 | $9.96 | $9.27 | $9.27 | $9.27 | 1,198 |
| 2020-11-16 | $9.46 | $10.00 | $9.11 | $10.00 | $10.00 | 2,693 |
| 2020-11-13 | $9.01 | $9.31 | $8.96 | $9.31 | $9.31 | 1,006 |
| 2020-11-12 | $9.16 | $9.19 | $8.92 | $8.92 | $8.92 | 1,968 |
| 2020-11-11 | $10.38 | $10.38 | $9.54 | $9.73 | $9.73 | 2,120 |
| 2020-11-10 | $11.08 | $11.08 | $10.31 | $10.31 | $10.31 | 3,813 |
| 2020-11-09 | $9.28 | $11.26 | $9.28 | $11.05 | $11.05 | 5,271 |
| 2020-11-06 | $9.26 | $9.26 | $8.89 | $8.89 | $8.89 | 642 |
| 2020-11-05 | $8.75 | $9.06 | $8.75 | $9.02 | $9.02 | 783 |
| 2020-11-04 | $8.91 | $8.95 | $8.46 | $8.46 | $8.46 | 731 |
| 2020-11-03 | $8.54 | $9.03 | $8.52 | $9.03 | $9.03 | 2,525 |
| 2020-11-02 | $8.15 | $8.44 | $8.13 | $8.20 | $8.20 | 1,474 |
| 2020-10-30 | $8.11 | $8.15 | $7.75 | $8.11 | $8.11 | 4,087 |
| 2020-10-29 | $7.92 | $8.45 | $7.69 | $8.42 | $8.42 | 2,940 |
| 2020-10-28 | $8.16 | $8.17 | $7.99 | $8.00 | $8.00 | 5,441 |
| 2020-10-27 | $8.18 | $8.39 | $8.17 | $8.17 | $8.17 | 2,433 |
| 2020-10-26 | $8.07 | $8.40 | $8.07 | $8.40 | $8.40 | 822 |
| 2020-10-23 | $8.46 | $8.88 | $8.23 | $8.23 | $8.23 | 5,014 |
| 2020-10-22 | $8.80 | $8.80 | $8.34 | $8.39 | $8.39 | 5,440 |
| 2020-10-21 | $8.99 | $8.99 | $8.71 | $8.84 | $8.84 | 1,075 |
| 2020-10-20 | $9.03 | $9.03 | $8.97 | $9.02 | $9.02 | 3,090 |
| 2020-10-19 | $9.31 | $9.31 | $8.65 | $8.65 | $8.65 | 3,605 |
| 2020-10-16 | $9.47 | $9.47 | $9.33 | $9.33 | $9.33 | 796 |
| 2020-10-15 | $9.08 | $9.86 | $9.08 | $9.86 | $9.86 | 1,385 |
| 2020-10-14 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 356 |
| 2020-10-13 | $9.26 | $9.26 | $9.08 | $9.08 | $9.08 | 445 |
| 2020-10-12 | $9.31 | $9.50 | $9.31 | $9.50 | $9.50 | 476 |
| 2020-10-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 487 |
| 2020-10-08 | $10.01 | $10.01 | $9.27 | $9.27 | $9.27 | 1,205 |
| 2020-10-07 | $9.41 | $10.21 | $9.41 | $10.21 | $10.21 | 1,173 |
| 2020-10-06 | $9.72 | $9.72 | $9.34 | $9.34 | $9.34 | 1,693 |
| 2020-10-05 | $9.66 | $9.66 | $9.24 | $9.24 | $9.24 | 5,524 |
| 2020-10-02 | $9.98 | $10.31 | $9.85 | $9.85 | $9.85 | 3,486 |
| 2020-10-01 | $9.50 | $10.25 | $9.50 | $9.76 | $9.76 | 7,073 |
| 2020-09-30 | $8.28 | $9.68 | $8.28 | $9.07 | $9.07 | 1,941 |
| 2020-09-29 | $8.10 | $8.52 | $8.10 | $8.49 | $8.49 | 7,887 |
| 2020-09-28 | $7.98 | $8.25 | $7.98 | $8.12 | $8.12 | 3,928 |
| 2020-09-25 | $7.92 | $7.98 | $7.77 | $7.82 | $7.82 | 8,404 |
| 2020-09-24 | $8.21 | $8.21 | $8.06 | $8.09 | $8.09 | 3,731 |
| 2020-09-23 | $7.99 | $8.03 | $7.92 | $7.92 | $7.92 | 1,724 |
| 2020-09-22 | $8.25 | $8.25 | $8.00 | $8.04 | $8.04 | 3,149 |
| 2020-09-21 | $8.29 | $8.69 | $7.98 | $8.23 | $8.23 | 7,725 |
| 2020-09-18 | $8.97 | $9.29 | $8.20 | $8.26 | $8.26 | 9,704 |
| 2020-09-17 | $8.97 | $9.33 | $8.66 | $8.95 | $8.95 | 12,241 |
| 2020-09-16 | $9.98 | $10.00 | $8.95 | $8.96 | $8.96 | 6,513 |
| 2020-09-15 | $9.81 | $9.98 | $9.57 | $9.98 | $9.98 | 2,599 |
| 2020-09-14 | $10.00 | $10.00 | $9.68 | $9.68 | $9.68 | 913 |
| 2020-09-11 | $9.43 | $9.99 | $9.43 | $9.81 | $9.81 | 1,171 |
| 2020-09-10 | $9.13 | $9.46 | $9.12 | $9.46 | $9.46 | 2,058 |
| 2020-09-09 | $8.98 | $9.29 | $8.50 | $8.96 | $8.96 | 3,505 |
| 2020-09-08 | $8.94 | $9.25 | $8.92 | $8.92 | $8.92 | 1,639 |
| 2020-09-04 | $9.10 | $9.10 | $8.62 | $8.95 | $8.95 | 831 |
| 2020-09-03 | $8.91 | $9.10 | $8.91 | $8.99 | $8.99 | 5,005 |
| 2020-09-02 | $9.12 | $9.25 | $8.90 | $9.24 | $9.24 | 13,422 |
| 2020-09-01 | $8.54 | $9.05 | $8.22 | $9.05 | $9.05 | 814 |
| 2020-08-31 | $9.24 | $9.24 | $8.45 | $8.45 | $8.45 | 4,532 |
| 2020-08-28 | $8.74 | $9.30 | $8.45 | $9.30 | $9.30 | 5,062 |
| 2020-08-27 | $9.20 | $9.20 | $8.65 | $8.65 | $8.65 | 4,468 |
| 2020-08-26 | $9.28 | $9.28 | $8.95 | $8.95 | $8.95 | 2,753 |
| 2020-08-25 | $9.00 | $9.28 | $9.00 | $9.28 | $9.28 | 1,408 |
| 2020-08-24 | $9.09 | $9.30 | $9.09 | $9.30 | $9.30 | 1,151 |
| 2020-08-21 | $9.69 | $9.69 | $9.01 | $9.01 | $9.01 | 1,559 |
| 2020-08-20 | $9.40 | $9.76 | $9.37 | $9.74 | $9.74 | 1,553 |
| 2020-08-19 | $9.52 | $9.81 | $9.51 | $9.51 | $9.51 | 4,796 |
| 2020-08-18 | $9.15 | $9.43 | $9.05 | $9.43 | $9.43 | 4,060 |
| 2020-08-17 | $9.09 | $9.26 | $9.09 | $9.26 | $9.26 | 1,335 |
| 2020-08-14 | $9.16 | $9.20 | $9.05 | $9.20 | $9.20 | 692 |
| 2020-08-13 | $9.19 | $9.50 | $9.05 | $9.30 | $9.30 | 4,494 |
| 2020-08-12 | $9.41 | $9.82 | $9.05 | $9.05 | $9.05 | 3,585 |
| 2020-08-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 434 |
| 2020-08-10 | $9.76 | $9.76 | $9.49 | $9.49 | $9.49 | 537 |
| 2020-08-07 | $9.81 | $10.00 | $9.65 | $9.65 | $9.65 | 1,590 |
| 2020-08-06 | $10.01 | $10.01 | $9.91 | $9.91 | $9.91 | 316 |
| 2020-08-05 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 580 |
| 2020-08-04 | $9.84 | $10.00 | $9.84 | $10.00 | $10.00 | 586 |
| 2020-08-03 | $9.54 | $9.94 | $9.54 | $9.94 | $9.94 | 1,470 |
| 2020-07-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 635 |
| 2020-07-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 629 |
| 2020-07-29 | $9.97 | $9.97 | $9.53 | $9.53 | $9.53 | 623 |
| 2020-07-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 319 |
| 2020-07-27 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 258 |
| 2020-07-24 | $9.80 | $9.80 | $9.08 | $9.09 | $9.09 | 2,440 |
| 2020-07-23 | $10.20 | $10.20 | $9.58 | $9.74 | $9.74 | 995 |
| 2020-07-22 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 836 |
| 2020-07-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 478 |
| 2020-07-20 | $9.73 | $9.73 | $9.67 | $9.67 | $9.67 | 958 |
| 2020-07-17 | $9.52 | $9.72 | $9.52 | $9.72 | $9.72 | 1,732 |
| 2020-07-16 | $9.76 | $9.76 | $9.42 | $9.50 | $9.50 | 1,783 |
| 2020-07-15 | $9.79 | $9.79 | $9.41 | $9.78 | $9.78 | 2,680 |
| 2020-07-14 | $9.21 | $9.61 | $9.21 | $9.61 | $9.61 | 1,440 |
| 2020-07-13 | $9.37 | $9.86 | $9.37 | $9.49 | $9.49 | 2,761 |
| 2020-07-10 | $9.55 | $9.84 | $9.29 | $9.84 | $9.84 | 6,741 |
| 2020-07-09 | $9.52 | $9.89 | $9.40 | $9.40 | $9.40 | 1,024 |
| 2020-07-08 | $9.76 | $9.76 | $9.27 | $9.27 | $9.27 | 2,779 |
| 2020-07-07 | $10.16 | $10.18 | $9.38 | $9.40 | $9.40 | 6,732 |
| 2020-07-06 | $10.00 | $10.24 | $9.69 | $10.24 | $10.24 | 1,641 |
| 2020-07-02 | $10.01 | $10.28 | $9.64 | $10.21 | $10.21 | 3,877 |
| 2020-07-01 | $8.90 | $10.40 | $8.84 | $10.40 | $10.40 | 12,748 |
| 2020-06-30 | $9.22 | $9.22 | $8.73 | $8.99 | $8.99 | 1,501 |
| 2020-06-29 | $8.78 | $10.05 | $8.78 | $9.03 | $9.03 | 15,239 |
| 2020-06-26 | $7.90 | $9.71 | $7.51 | $9.40 | $9.40 | 79,316 |
| 2020-06-25 | $8.15 | $8.28 | $7.70 | $7.90 | $7.90 | 23,274 |
| 2020-06-24 | $8.45 | $8.90 | $7.80 | $8.17 | $8.17 | 41,602 |
| 2020-06-23 | $8.83 | $9.07 | $8.38 | $8.65 | $8.65 | 30,657 |
| 2020-06-22 | $8.88 | $8.95 | $8.37 | $8.82 | $8.82 | 26,244 |
| 2020-06-19 | $9.16 | $9.20 | $8.60 | $9.03 | $9.03 | 20,314 |
| 2020-06-18 | $9.35 | $9.85 | $8.93 | $8.93 | $8.93 | 9,007 |
| 2020-06-17 | $9.29 | $9.81 | $9.29 | $9.32 | $9.32 | 12,804 |
| 2020-06-16 | $9.49 | $10.07 | $8.90 | $8.96 | $8.96 | 14,092 |
| 2020-06-15 | $8.90 | $9.31 | $8.85 | $9.00 | $9.00 | 10,257 |
| 2020-06-12 | $10.15 | $10.15 | $8.91 | $8.91 | $8.91 | 13,798 |
| 2020-06-11 | $10.25 | $10.40 | $9.58 | $9.66 | $9.66 | 9,843 |
| 2020-06-10 | $10.76 | $10.88 | $10.25 | $10.30 | $10.30 | 6,422 |
| 2020-06-09 | $10.60 | $11.25 | $10.48 | $10.52 | $10.52 | 5,062 |
| 2020-06-08 | $10.56 | $11.90 | $10.28 | $10.53 | $10.53 | 10,251 |
| 2020-06-05 | $9.14 | $10.61 | $8.98 | $10.54 | $10.54 | 18,130 |
| 2020-06-04 | $8.56 | $8.78 | $8.15 | $8.34 | $8.34 | 8,405 |
| 2020-06-03 | $8.14 | $8.70 | $8.14 | $8.69 | $8.69 | 2,966 |
| 2020-06-02 | $7.73 | $8.92 | $7.73 | $7.85 | $7.85 | 5,157 |
| 2020-06-01 | $7.70 | $8.05 | $7.52 | $7.84 | $7.84 | 11,913 |
| 2020-05-29 | $7.80 | $7.80 | $7.51 | $7.51 | $7.51 | 3,601 |
| 2020-05-28 | $8.38 | $8.87 | $7.51 | $7.87 | $7.87 | 6,655 |
| 2020-05-27 | $7.54 | $8.71 | $7.54 | $8.71 | $8.71 | 1,546 |
| 2020-05-26 | $7.94 | $7.94 | $7.13 | $7.18 | $7.18 | 3,840 |
| 2020-05-22 | $7.39 | $7.76 | $7.29 | $7.76 | $7.76 | 1,397 |
| 2020-05-21 | $7.25 | $7.86 | $7.10 | $7.10 | $7.10 | 5,140 |
| 2020-05-20 | $6.72 | $7.44 | $6.72 | $7.44 | $7.44 | 6,956 |
| 2020-05-19 | $6.70 | $6.72 | $6.46 | $6.72 | $6.72 | 1,591 |
| 2020-05-18 | $6.56 | $6.88 | $6.50 | $6.72 | $6.72 | 4,903 |
| 2020-05-15 | $6.51 | $6.70 | $6.45 | $6.70 | $6.70 | 1,499 |
| 2020-05-14 | $6.25 | $6.66 | $6.12 | $6.25 | $6.25 | 8,860 |
| 2020-05-13 | $6.28 | $6.87 | $6.25 | $6.28 | $6.28 | 8,483 |
| 2020-05-12 | $6.60 | $7.18 | $6.25 | $6.90 | $6.90 | 5,940 |
| 2020-05-11 | $6.95 | $7.05 | $6.33 | $6.33 | $6.33 | 9,973 |
| 2020-05-08 | $6.95 | $7.16 | $6.95 | $7.16 | $7.16 | 1,586 |
| 2020-05-07 | $7.29 | $7.29 | $6.67 | $6.67 | $6.67 | 3,967 |
| 2020-05-06 | $7.57 | $7.94 | $7.19 | $7.20 | $7.20 | 1,105 |
| 2020-05-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,347 |
| 2020-05-04 | $7.51 | $7.52 | $7.51 | $7.52 | $7.52 | 1,598 |
| 2020-05-01 | $7.51 | $7.79 | $7.51 | $7.58 | $7.58 | 1,769 |
| 2020-04-30 | $8.59 | $8.59 | $7.95 | $7.95 | $7.95 | 1,769 |
| 2020-04-29 | $8.25 | $9.61 | $8.25 | $8.94 | $8.94 | 4,527 |
| 2020-04-28 | $7.81 | $7.98 | $7.51 | $7.88 | $7.88 | 1,233 |
| 2020-04-27 | $7.51 | $7.69 | $7.51 | $7.52 | $7.52 | 3,187 |
| 2020-04-24 | $7.51 | $7.56 | $7.51 | $7.52 | $7.52 | 1,273 |
| 2020-04-23 | $7.33 | $7.91 | $7.33 | $7.73 | $7.73 | 2,964 |
| 2020-04-22 | $7.58 | $7.68 | $7.24 | $7.68 | $7.68 | 1,025 |
| 2020-04-21 | $7.09 | $7.77 | $7.09 | $7.10 | $7.10 | 1,590 |
| 2020-04-20 | $7.02 | $7.70 | $7.02 | $7.58 | $7.58 | 2,082 |
| 2020-04-17 | $6.80 | $7.88 | $6.80 | $7.74 | $7.74 | 5,440 |
| 2020-04-16 | $8.94 | $8.94 | $6.72 | $6.74 | $6.74 | 3,710 |
| 2020-04-15 | $9.20 | $9.20 | $8.30 | $8.30 | $8.30 | 3,703 |
| 2020-04-14 | $10.25 | $10.70 | $10.22 | $10.22 | $10.22 | 1,451 |
| 2020-04-13 | $10.94 | $11.49 | $10.23 | $10.23 | $10.23 | 3,054 |
| 2020-04-09 | $9.35 | $10.99 | $8.61 | $10.96 | $10.96 | 7,360 |
| 2020-04-08 | $8.32 | $9.36 | $7.63 | $9.36 | $9.36 | 7,247 |
| 2020-04-07 | $7.23 | $8.05 | $7.23 | $7.82 | $7.82 | 2,042 |
| 2020-04-06 | $6.13 | $6.99 | $6.13 | $6.99 | $6.99 | 3,083 |
| 2020-04-03 | $6.07 | $6.61 | $6.07 | $6.36 | $6.36 | 2,827 |
| 2020-04-02 | $6.27 | $6.43 | $5.99 | $6.27 | $6.27 | 4,415 |
| 2020-04-01 | $8.42 | $8.42 | $6.98 | $6.98 | $6.98 | 3,476 |
| 2020-03-31 | $9.43 | $9.75 | $8.87 | $9.24 | $9.24 | 3,462 |
| 2020-03-30 | $8.65 | $9.44 | $8.25 | $9.44 | $9.44 | 1,521 |
| 2020-03-27 | $7.76 | $8.52 | $7.76 | $8.25 | $8.25 | 3,671 |
| 2020-03-26 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 2,849 |
| 2020-03-25 | $7.07 | $8.00 | $6.83 | $8.00 | $8.00 | 10,190 |
| 2020-03-24 | $6.58 | $6.58 | $6.29 | $6.58 | $6.58 | 4,764 |
| 2020-03-23 | $8.00 | $8.00 | $6.53 | $6.82 | $6.82 | 2,545 |
| 2020-03-20 | $6.66 | $8.00 | $6.51 | $8.00 | $8.00 | 15,455 |
| 2020-03-19 | $6.01 | $6.81 | $6.01 | $6.81 | $6.81 | 6,495 |
| 2020-03-18 | $7.78 | $7.81 | $6.27 | $6.27 | $6.27 | 6,107 |
| 2020-03-17 | $7.11 | $8.01 | $6.42 | $8.01 | $8.01 | 23,529 |
| 2020-03-16 | $7.98 | $8.02 | $7.75 | $7.75 | $7.75 | 4,390 |
| 2020-03-13 | $10.48 | $10.48 | $7.86 | $8.63 | $8.63 | 7,935 |
| 2020-03-12 | $10.92 | $11.21 | $10.32 | $10.60 | $10.60 | 4,171 |
| 2020-03-11 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 2,282 |
| 2020-03-10 | $11.00 | $11.25 | $11.00 | $11.18 | $11.18 | 1,611 |
| 2020-03-09 | $11.75 | $12.07 | $11.75 | $12.07 | $12.07 | 1,557 |
| 2020-03-06 | $12.00 | $12.10 | $12.00 | $12.06 | $12.06 | 1,573 |
| 2020-03-05 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 709 |
| 2020-03-04 | $12.71 | $12.71 | $12.11 | $12.22 | $12.22 | 3,772 |
| 2020-03-03 | $12.63 | $12.63 | $12.41 | $12.41 | $12.41 | 1,038 |
| 2020-03-02 | $12.64 | $12.97 | $12.26 | $12.97 | $12.97 | 1,233 |
| 2020-02-28 | $13.20 | $13.20 | $12.43 | $12.74 | $12.74 | 1,929 |
| 2020-02-27 | $12.23 | $12.83 | $12.23 | $12.83 | $12.83 | 5,891 |
| 2020-02-26 | $13.12 | $13.29 | $13.00 | $13.00 | $13.00 | 1,005 |
| 2020-02-25 | $13.36 | $13.38 | $13.25 | $13.38 | $13.38 | 1,627 |
| 2020-02-24 | $14.45 | $14.45 | $13.54 | $13.54 | $13.54 | 1,845 |
| 2020-02-21 | $14.48 | $14.48 | $14.40 | $14.45 | $14.45 | 1,398 |
| 2020-02-20 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 911 |
| 2020-02-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 324 |
| 2020-02-18 | $14.09 | $14.09 | $14.00 | $14.00 | $14.00 | 913 |
| 2020-02-14 | $14.31 | $14.31 | $14.00 | $14.00 | $14.00 | 1,009 |
| 2020-02-13 | $14.30 | $14.80 | $14.30 | $14.80 | $14.80 | 496 |
| 2020-02-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 477 |
| 2020-02-11 | $14.41 | $14.89 | $14.41 | $14.89 | $14.89 | 891 |
| 2020-02-10 | $14.13 | $14.17 | $14.13 | $14.17 | $14.17 | 471 |
| 2020-02-07 | $14.37 | $14.37 | $14.13 | $14.13 | $14.13 | 711 |
| 2020-02-06 | $14.07 | $14.25 | $14.07 | $14.25 | $14.25 | 721 |
| 2020-02-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 635 |
| 2020-02-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 481 |
| 2020-02-03 | $14.85 | $14.85 | $14.66 | $14.66 | $14.66 | 663 |
| 2020-01-31 | $15.20 | $15.20 | $14.70 | $14.70 | $14.70 | 1,312 |
| 2020-01-30 | $15.15 | $15.65 | $15.15 | $15.65 | $15.65 | 490 |
| 2020-01-29 | $15.57 | $15.98 | $15.46 | $15.46 | $15.46 | 435 |
| 2020-01-28 | $15.20 | $15.64 | $15.20 | $15.64 | $15.64 | 1,247 |
| 2020-01-27 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 575 |
| 2020-01-24 | $15.34 | $15.34 | $14.84 | $14.84 | $14.84 | 1,044 |
| 2020-01-23 | $14.96 | $14.96 | $14.46 | $14.46 | $14.46 | 534 |
| 2020-01-22 | $15.05 | $15.05 | $14.71 | $14.71 | $14.71 | 382 |
| 2020-01-21 | $15.64 | $15.64 | $14.97 | $15.05 | $15.05 | 2,971 |
| 2020-01-17 | $15.63 | $15.63 | $14.90 | $14.90 | $14.90 | 4,992 |
| 2020-01-16 | $16.26 | $16.26 | $15.77 | $15.77 | $15.77 | 529 |
| 2020-01-15 | $15.61 | $16.11 | $15.00 | $16.11 | $16.11 | 1,207 |
| 2020-01-14 | $16.26 | $16.26 | $15.65 | $15.65 | $15.65 | 2,588 |
| 2020-01-13 | $16.36 | $16.49 | $16.36 | $16.49 | $16.49 | 1,178 |
| 2020-01-10 | $16.08 | $16.42 | $16.08 | $16.19 | $16.19 | 1,453 |
| 2020-01-09 | $15.72 | $16.22 | $15.72 | $16.22 | $16.22 | 649 |
| 2020-01-08 | $16.40 | $16.40 | $15.67 | $15.90 | $15.90 | 998 |
| 2020-01-07 | $15.85 | $16.40 | $15.85 | $16.40 | $16.40 | 388 |
| 2020-01-06 | $15.82 | $16.59 | $15.82 | $15.97 | $15.97 | 1,751 |
| 2020-01-03 | $15.95 | $16.64 | $15.95 | $16.15 | $16.15 | 603 |
| 2020-01-02 | $17.15 | $17.44 | $16.08 | $16.33 | $16.33 | 3,310 |
| 2019-12-31 | $17.20 | $17.20 | $16.52 | $17.13 | $17.13 | 987 |
| 2019-12-30 | $16.73 | $17.39 | $16.25 | $16.72 | $16.72 | 3,475 |
| 2019-12-27 | $16.18 | $16.79 | $15.90 | $16.79 | $16.79 | 4,793 |
| 2019-12-26 | $15.20 | $16.34 | $15.20 | $16.30 | $16.30 | 3,727 |
| 2019-12-24 | $15.70 | $15.92 | $15.40 | $15.69 | $15.69 | 2,920 |
| 2019-12-23 | $15.42 | $15.91 | $15.10 | $15.43 | $15.43 | 6,027 |
| 2019-12-20 | $15.64 | $15.64 | $15.07 | $15.14 | $15.14 | 5,506 |
| 2019-12-19 | $15.58 | $15.58 | $15.48 | $15.56 | $15.56 | 994 |
| 2019-12-18 | $16.04 | $16.04 | $15.12 | $15.12 | $15.12 | 4,095 |
| 2019-12-17 | $16.10 | $16.10 | $15.73 | $15.80 | $15.80 | 2,685 |
| 2019-12-16 | $15.31 | $16.15 | $15.31 | $16.15 | $16.15 | 5,758 |
| 2019-12-13 | $15.22 | $15.90 | $15.22 | $15.87 | $15.87 | 8,508 |
| 2019-12-12 | $14.07 | $15.69 | $14.07 | $15.69 | $15.69 | 4,073 |
| 2019-12-11 | $14.06 | $14.06 | $13.50 | $14.06 | $14.06 | 4,511 |
| 2019-12-10 | $13.37 | $14.05 | $13.20 | $14.05 | $14.05 | 6,462 |
| 2019-12-09 | $13.05 | $13.72 | $12.99 | $13.14 | $13.14 | 4,121 |
| 2019-12-06 | $14.06 | $14.06 | $13.53 | $13.53 | $13.53 | 3,036 |
| 2019-12-05 | $13.71 | $13.99 | $13.40 | $13.70 | $13.70 | 3,066 |
| 2019-12-04 | $12.99 | $13.46 | $12.99 | $13.46 | $13.46 | 3,515 |
| 2019-12-03 | $12.90 | $13.28 | $12.80 | $12.82 | $12.82 | 4,129 |
| 2019-12-02 | $12.95 | $13.50 | $12.95 | $13.50 | $13.50 | 4,879 |
| 2019-11-29 | $13.21 | $13.76 | $12.73 | $13.23 | $13.23 | 4,763 |
| 2019-11-27 | $13.20 | $13.46 | $12.95 | $13.30 | $13.30 | 4,140 |
| 2019-11-26 | $12.92 | $13.09 | $12.91 | $12.91 | $12.91 | 3,550 |
| 2019-11-25 | $12.77 | $13.04 | $12.39 | $13.04 | $13.04 | 6,009 |
| 2019-11-22 | $13.36 | $13.36 | $12.25 | $12.70 | $12.70 | 6,057 |
| 2019-11-21 | $14.25 | $14.25 | $12.91 | $13.11 | $13.11 | 4,377 |
| 2019-11-20 | $14.27 | $14.40 | $13.78 | $13.78 | $13.78 | 5,235 |
| 2019-11-19 | $14.31 | $14.54 | $13.86 | $14.04 | $14.04 | 5,691 |
| 2019-11-18 | $14.10 | $14.60 | $13.79 | $14.00 | $14.00 | 3,710 |
| 2019-11-15 | $14.75 | $14.75 | $14.20 | $14.34 | $14.34 | 4,287 |
| 2019-11-14 | $14.80 | $14.80 | $14.25 | $14.75 | $14.75 | 4,521 |
| 2019-11-13 | $14.40 | $15.03 | $14.28 | $14.71 | $14.71 | 3,647 |
| 2019-11-12 | $15.31 | $15.31 | $14.50 | $14.71 | $14.71 | 5,038 |
| 2019-11-11 | $15.10 | $15.28 | $15.03 | $15.05 | $15.05 | 3,609 |
| 2019-11-08 | $15.09 | $15.14 | $14.66 | $15.00 | $15.00 | 4,097 |
| 2019-11-07 | $15.93 | $15.93 | $14.80 | $15.04 | $15.04 | 3,985 |
| 2019-11-06 | $16.29 | $16.29 | $15.44 | $15.44 | $15.44 | 3,295 |
| 2019-11-05 | $16.30 | $16.40 | $16.30 | $16.30 | $16.30 | 9,882 |
| 2019-11-04 | $16.27 | $16.27 | $16.14 | $16.14 | $16.14 | 1,037 |
| 2019-11-01 | $16.31 | $16.31 | $15.99 | $16.29 | $16.29 | 1,625 |
| 2019-10-31 | $16.38 | $16.38 | $15.48 | $15.95 | $15.95 | 5,855 |
| 2019-10-30 | $17.02 | $17.02 | $16.45 | $16.51 | $16.51 | 5,897 |
| 2019-10-29 | $16.45 | $17.25 | $16.45 | $17.25 | $17.25 | 2,857 |
| 2019-10-28 | $16.00 | $16.77 | $16.00 | $16.66 | $16.66 | 1,873 |
| 2019-10-25 | $15.52 | $16.09 | $15.52 | $16.02 | $16.02 | 2,324 |
| 2019-10-24 | $15.41 | $15.65 | $15.30 | $15.36 | $15.36 | 1,287 |
| 2019-10-23 | $14.52 | $15.30 | $14.09 | $15.20 | $15.20 | 5,466 |
| 2019-10-22 | $14.24 | $14.70 | $13.90 | $14.32 | $14.32 | 2,630 |
| 2019-10-21 | $14.36 | $14.69 | $14.15 | $14.39 | $14.39 | 4,391 |
| 2019-10-18 | $14.59 | $14.59 | $13.90 | $14.28 | $14.28 | 2,100 |
| 2019-10-17 | $15.06 | $15.15 | $14.68 | $14.68 | $14.68 | 3,959 |
| 2019-10-16 | $15.12 | $15.30 | $14.56 | $14.99 | $14.99 | 9,737 |
| 2019-10-15 | $15.08 | $15.97 | $14.61 | $15.14 | $15.14 | 11,276 |
| 2019-10-14 | $15.21 | $16.18 | $14.99 | $15.20 | $15.20 | 8,699 |
| 2019-10-11 | $15.60 | $16.10 | $15.44 | $15.44 | $15.44 | 6,240 |
| 2019-10-10 | $15.22 | $15.60 | $14.60 | $15.10 | $15.10 | 8,265 |
| 2019-10-09 | $14.78 | $15.40 | $14.78 | $15.15 | $15.15 | 2,607 |
| 2019-10-08 | $14.31 | $15.03 | $14.00 | $14.45 | $14.45 | 5,788 |
| 2019-10-07 | $14.77 | $14.95 | $14.16 | $14.42 | $14.42 | 2,983 |
| 2019-10-04 | $14.84 | $16.42 | $14.84 | $15.00 | $15.00 | 8,293 |
| 2019-10-03 | $14.60 | $15.30 | $13.70 | $14.99 | $14.99 | 5,488 |
| 2019-10-02 | $14.86 | $15.39 | $14.41 | $14.86 | $14.86 | 5,144 |
| 2019-10-01 | $15.67 | $15.98 | $14.65 | $14.96 | $14.96 | 8,187 |
| 2019-09-30 | $15.67 | $15.84 | $15.33 | $15.38 | $15.38 | 4,441 |
| 2019-09-27 | $15.74 | $16.39 | $15.22 | $15.36 | $15.36 | 6,007 |
| 2019-09-26 | $16.31 | $17.09 | $15.80 | $15.80 | $15.80 | 7,700 |
| 2019-09-25 | $16.26 | $17.39 | $15.51 | $16.51 | $16.51 | 11,680 |
| 2019-09-24 | $16.40 | $17.89 | $15.94 | $16.27 | $16.27 | 13,215 |
| 2019-09-23 | $15.99 | $17.00 | $15.99 | $17.00 | $17.00 | 7,244 |
| 2019-09-20 | $15.86 | $16.40 | $15.24 | $16.26 | $16.26 | 21,056 |
| 2019-09-19 | $14.97 | $16.57 | $14.53 | $15.87 | $15.87 | 18,030 |
| 2019-09-18 | $15.06 | $15.23 | $14.42 | $14.82 | $14.82 | 10,006 |
| 2019-09-17 | $14.38 | $15.70 | $14.15 | $14.94 | $14.94 | 12,372 |
| 2019-09-16 | $15.77 | $15.77 | $14.02 | $14.57 | $14.57 | 11,623 |
| 2019-09-13 | $13.33 | $15.73 | $13.08 | $15.63 | $15.63 | 8,687 |
| 2019-09-12 | $13.67 | $14.66 | $12.92 | $13.12 | $13.12 | 10,964 |
| 2019-09-11 | $12.58 | $14.16 | $12.30 | $13.66 | $13.66 | 9,659 |
| 2019-09-10 | $12.91 | $13.19 | $11.94 | $12.41 | $12.41 | 1,705 |
| 2019-09-09 | $12.33 | $13.00 | $12.17 | $12.83 | $12.83 | 4,082 |
| 2019-09-06 | $12.11 | $12.66 | $12.11 | $12.37 | $12.37 | 1,619 |
| 2019-09-05 | $11.44 | $12.35 | $11.44 | $11.99 | $11.99 | 3,570 |
| 2019-09-04 | $11.12 | $11.48 | $11.12 | $11.30 | $11.30 | 2,833 |
| 2019-09-03 | $11.39 | $11.75 | $11.00 | $11.00 | $11.00 | 11,310 |
| 2019-08-30 | $11.29 | $12.01 | $11.29 | $11.59 | $11.59 | 4,555 |
| 2019-08-29 | $12.01 | $12.09 | $11.57 | $11.57 | $11.57 | 4,337 |
| 2019-08-28 | $11.71 | $11.94 | $11.40 | $11.94 | $11.94 | 8,948 |
| 2019-08-27 | $12.69 | $12.69 | $11.54 | $11.69 | $11.69 | 4,166 |
| 2019-08-26 | $11.38 | $12.74 | $11.01 | $12.74 | $12.74 | 11,635 |
| 2019-08-23 | $11.72 | $11.72 | $11.17 | $11.17 | $11.17 | 1,369 |
| 2019-08-22 | $12.28 | $12.28 | $11.69 | $11.72 | $11.72 | 1,929 |
| 2019-08-21 | $12.45 | $12.45 | $12.20 | $12.28 | $12.28 | 2,372 |
| 2019-08-20 | $12.25 | $13.00 | $11.18 | $12.15 | $12.15 | 14,320 |
| 2019-08-19 | $11.87 | $12.44 | $10.80 | $12.34 | $12.34 | 14,249 |
| 2019-08-16 | $11.41 | $11.64 | $10.53 | $11.45 | $11.45 | 11,332 |
| 2019-08-15 | $11.50 | $11.76 | $11.21 | $11.21 | $11.21 | 11,237 |
| 2019-08-14 | $11.50 | $12.58 | $11.50 | $11.50 | $11.50 | 11,571 |
| 2019-08-13 | $12.57 | $12.93 | $11.89 | $12.28 | $12.28 | 4,897 |
| 2019-08-12 | $12.88 | $13.22 | $12.85 | $12.85 | $12.85 | 872 |
| 2019-08-09 | $13.27 | $13.27 | $12.39 | $12.39 | $12.39 | 2,887 |
| 2019-08-08 | $14.57 | $14.93 | $11.73 | $13.90 | $13.90 | 3,839 |
| 2019-08-07 | $14.55 | $14.88 | $14.55 | $14.64 | $14.64 | 692 |
| 2019-08-06 | $15.00 | $15.00 | $14.64 | $14.73 | $14.73 | 1,180 |
| 2019-08-05 | $15.24 | $15.24 | $14.89 | $14.97 | $14.97 | 2,640 |
| 2019-08-02 | $15.71 | $15.71 | $15.45 | $15.45 | $15.45 | 582 |
| 2019-08-01 | $15.66 | $15.79 | $15.66 | $15.71 | $15.71 | 1,834 |
| 2019-07-31 | $15.28 | $16.23 | $15.28 | $15.72 | $15.72 | 2,810 |
| 2019-07-30 | $15.45 | $15.84 | $15.38 | $15.38 | $15.38 | 2,081 |
| 2019-07-29 | $15.85 | $15.85 | $15.54 | $15.54 | $15.54 | 1,315 |
| 2019-07-26 | $15.81 | $16.30 | $15.41 | $15.93 | $15.93 | 7,683 |
| 2019-07-25 | $15.98 | $15.98 | $15.59 | $15.59 | $15.59 | 2,404 |
| 2019-07-24 | $16.22 | $16.25 | $16.07 | $16.25 | $16.25 | 2,682 |
| 2019-07-23 | $16.00 | $16.36 | $16.00 | $16.20 | $16.20 | 1,613 |
| 2019-07-22 | $16.16 | $16.22 | $16.16 | $16.22 | $16.22 | 454 |
| 2019-07-19 | $16.60 | $16.60 | $16.24 | $16.27 | $16.27 | 2,495 |
| 2019-07-18 | $16.67 | $16.73 | $16.38 | $16.73 | $16.73 | 1,277 |
| 2019-07-17 | $16.78 | $16.78 | $16.53 | $16.53 | $16.53 | 1,213 |
| 2019-07-16 | $16.45 | $16.98 | $16.45 | $16.93 | $16.93 | 1,157 |
| 2019-07-15 | $16.04 | $16.44 | $16.01 | $16.44 | $16.44 | 1,379 |
| 2019-07-12 | $16.30 | $16.51 | $16.28 | $16.34 | $16.34 | 3,482 |
| 2019-07-11 | $16.17 | $16.26 | $16.00 | $16.26 | $16.26 | 2,235 |
| 2019-07-10 | $16.30 | $16.30 | $15.90 | $16.15 | $16.15 | 2,700 |
| 2019-07-09 | $16.30 | $16.30 | $16.14 | $16.25 | $16.25 | 1,436 |
| 2019-07-08 | $16.16 | $16.52 | $16.16 | $16.30 | $16.30 | 1,191 |
| 2019-07-05 | $13.78 | $16.58 | $13.78 | $16.14 | $16.14 | 7,496 |
| 2019-07-03 | $13.88 | $14.15 | $13.80 | $14.15 | $14.15 | 813 |
| 2019-07-02 | $14.35 | $14.35 | $13.81 | $14.13 | $14.13 | 1,603 |
| 2019-07-01 | $13.55 | $14.51 | $13.55 | $14.23 | $14.23 | 4,718 |
| 2019-06-28 | $13.01 | $13.77 | $13.01 | $13.64 | $13.64 | 40,752 |
| 2019-06-27 | $13.66 | $14.00 | $12.84 | $13.19 | $13.19 | 5,060 |
| 2019-06-26 | $13.60 | $13.89 | $13.43 | $13.88 | $13.88 | 6,032 |
| 2019-06-25 | $13.35 | $13.37 | $13.13 | $13.37 | $13.37 | 1,565 |
| 2019-06-24 | $13.29 | $13.45 | $13.09 | $13.21 | $13.21 | 2,314 |
| 2019-06-21 | $13.50 | $13.79 | $13.22 | $13.22 | $13.22 | 4,145 |
| 2019-06-20 | $13.21 | $13.60 | $13.21 | $13.60 | $13.60 | 1,388 |
| 2019-06-19 | $12.87 | $13.30 | $12.87 | $13.29 | $13.29 | 1,056 |
| 2019-06-18 | $12.64 | $12.95 | $12.64 | $12.95 | $12.95 | 1,067 |
| 2019-06-17 | $12.71 | $12.73 | $12.45 | $12.65 | $12.65 | 3,137 |
| 2019-06-14 | $12.82 | $12.91 | $12.78 | $12.78 | $12.78 | 1,604 |
| 2019-06-13 | $12.48 | $12.86 | $12.25 | $12.86 | $12.86 | 1,185 |
| 2019-06-12 | $12.31 | $12.50 | $12.17 | $12.41 | $12.41 | 1,003 |
| 2019-06-11 | $12.37 | $12.37 | $12.24 | $12.24 | $12.24 | 1,417 |
| 2019-06-10 | $12.19 | $12.24 | $12.19 | $12.24 | $12.24 | 1,270 |
| 2019-06-07 | $12.32 | $12.39 | $12.18 | $12.23 | $12.23 | 11,136 |
| 2019-06-06 | $12.28 | $12.65 | $12.26 | $12.37 | $12.37 | 1,198 |
| 2019-06-05 | $12.24 | $12.40 | $12.24 | $12.35 | $12.35 | 1,219 |
| 2019-06-04 | $11.87 | $12.28 | $11.87 | $12.28 | $12.28 | 1,247 |
| 2019-06-03 | $11.54 | $11.75 | $11.54 | $11.74 | $11.74 | 1,171 |
| 2019-05-31 | $11.32 | $11.53 | $11.32 | $11.53 | $11.53 | 1,272 |
| 2019-05-30 | $11.27 | $11.48 | $11.27 | $11.46 | $11.46 | 1,795 |
| 2019-05-29 | $11.59 | $11.66 | $11.19 | $11.25 | $11.25 | 5,282 |
| 2019-05-28 | $11.92 | $11.92 | $11.54 | $11.54 | $11.54 | 1,193 |
| 2019-05-24 | $12.01 | $12.01 | $11.49 | $11.88 | $11.88 | 4,299 |
| 2019-05-23 | $12.27 | $12.27 | $11.90 | $11.90 | $11.90 | 2,536 |
| 2019-05-22 | $12.88 | $12.88 | $12.24 | $12.24 | $12.24 | 2,239 |
| 2019-05-21 | $13.17 | $13.17 | $12.99 | $12.99 | $12.99 | 725 |
| 2019-05-20 | $13.21 | $13.21 | $12.90 | $13.08 | $13.08 | 1,259 |
| 2019-05-17 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 1,000 |
| 2019-05-16 | $13.39 | $13.39 | $13.15 | $13.15 | $13.15 | 682 |
| 2019-05-15 | $13.23 | $13.31 | $13.20 | $13.26 | $13.26 | 934 |
| 2019-05-14 | $13.19 | $13.40 | $13.19 | $13.34 | $13.34 | 1,251 |
| 2019-05-13 | $13.33 | $13.47 | $13.15 | $13.15 | $13.15 | 3,650 |
| 2019-05-10 | $13.14 | $13.38 | $13.14 | $13.38 | $13.38 | 537 |
| 2019-05-09 | $13.43 | $13.43 | $13.08 | $13.08 | $13.08 | 2,855 |
| 2019-05-08 | $13.67 | $13.67 | $13.34 | $13.40 | $13.40 | 1,278 |
| 2019-05-07 | $14.07 | $14.08 | $13.54 | $13.54 | $13.54 | 2,002 |
| 2019-05-06 | $14.13 | $14.36 | $14.13 | $14.21 | $14.21 | 503 |
| 2019-05-03 | $14.04 | $14.13 | $14.04 | $14.05 | $14.05 | 912 |
| 2019-05-02 | $13.84 | $14.07 | $13.84 | $13.90 | $13.90 | 2,197 |
| 2019-05-01 | $13.74 | $13.87 | $13.71 | $13.72 | $13.72 | 2,249 |
| 2019-04-30 | $13.69 | $13.71 | $13.69 | $13.71 | $13.71 | 2,192 |
| 2019-04-29 | $13.46 | $13.67 | $13.46 | $13.67 | $13.67 | 1,499 |
| 2019-04-26 | $13.23 | $13.33 | $13.23 | $13.33 | $13.33 | 443 |
| 2019-04-25 | $12.98 | $13.07 | $12.98 | $13.07 | $13.07 | 770 |
| 2019-04-24 | $13.08 | $13.19 | $12.99 | $12.99 | $12.99 | 708 |
| 2019-04-23 | $12.76 | $12.97 | $12.76 | $12.97 | $12.97 | 991 |
| 2019-04-22 | $12.75 | $12.75 | $12.59 | $12.59 | $12.59 | 552 |
| 2019-04-18 | $12.64 | $12.91 | $12.64 | $12.88 | $12.88 | 1,787 |
| 2019-04-17 | $12.73 | $12.73 | $12.65 | $12.65 | $12.65 | 866 |
| 2019-04-16 | $12.40 | $12.60 | $12.40 | $12.50 | $12.50 | 960 |
| 2019-04-15 | $12.27 | $12.27 | $12.17 | $12.17 | $12.17 | 408 |
| 2019-04-12 | $12.08 | $12.27 | $12.08 | $12.27 | $12.27 | 894 |
| 2019-04-11 | $12.26 | $12.26 | $12.08 | $12.08 | $12.08 | 521 |
| 2019-04-10 | $12.26 | $12.26 | $12.07 | $12.07 | $12.07 | 460 |
| 2019-04-09 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 446 |
| 2019-04-08 | $12.07 | $12.27 | $12.07 | $12.11 | $12.11 | 2,028 |
| 2019-04-05 | $12.12 | $12.20 | $12.08 | $12.20 | $12.20 | 2,416 |
| 2019-04-04 | $12.01 | $12.18 | $12.01 | $12.18 | $12.18 | 4,155 |
| 2019-04-03 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 241 |
| 2019-04-02 | $11.87 | $11.87 | $11.66 | $11.66 | $11.66 | 484 |
| 2019-04-01 | $12.07 | $12.07 | $11.87 | $11.87 | $11.87 | 721 |
| 2019-03-29 | $12.28 | $12.28 | $12.10 | $12.10 | $12.10 | 895 |
| 2019-03-28 | $12.00 | $12.20 | $11.85 | $12.20 | $12.20 | 1,216 |
| 2019-03-27 | $11.54 | $11.84 | $11.54 | $11.81 | $11.81 | 3,287 |
| 2019-03-26 | $11.97 | $11.97 | $11.48 | $11.48 | $11.48 | 888 |
| 2019-03-25 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 287 |
| 2019-03-22 | $12.08 | $12.24 | $11.85 | $11.85 | $11.85 | 2,085 |
| 2019-03-21 | $11.99 | $12.30 | $11.93 | $12.06 | $12.06 | 3,916 |
| 2019-03-20 | $13.46 | $13.51 | $11.77 | $11.77 | $11.77 | 8,835 |
| 2019-03-19 | $13.15 | $13.34 | $13.02 | $13.34 | $13.34 | 1,122 |
| 2019-03-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 216 |
| 2019-03-15 | $12.85 | $12.90 | $12.85 | $12.90 | $12.90 | 6,626 |
| 2019-03-14 | $12.75 | $12.96 | $12.75 | $12.96 | $12.96 | 607 |
| 2019-03-13 | $12.53 | $13.13 | $12.52 | $12.75 | $12.75 | 1,686 |
| 2019-03-12 | $12.10 | $12.34 | $12.10 | $12.34 | $12.34 | 1,061 |
| 2019-03-11 | $12.15 | $12.28 | $12.01 | $12.28 | $12.28 | 2,677 |
| 2019-03-08 | $12.04 | $12.10 | $12.04 | $12.10 | $12.10 | 575 |
| 2019-03-07 | $12.00 | $12.10 | $12.00 | $12.01 | $12.01 | 775 |
| 2019-03-06 | $12.06 | $12.06 | $11.92 | $12.00 | $12.00 | 2,150 |
| 2019-03-05 | $12.51 | $12.80 | $11.22 | $11.90 | $11.90 | 4,618 |
| 2019-03-04 | $12.94 | $12.96 | $12.35 | $12.35 | $12.35 | 3,412 |
| 2019-03-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 309 |
| 2019-02-28 | $12.89 | $12.89 | $12.70 | $12.70 | $12.70 | 926 |
| 2019-02-27 | $12.92 | $12.92 | $12.84 | $12.84 | $12.84 | 1,671 |
| 2019-02-26 | $13.05 | $13.05 | $13.04 | $13.04 | $13.04 | 818 |
| 2019-02-25 | $13.12 | $13.12 | $12.88 | $12.88 | $12.88 | 1,250 |
| 2019-02-22 | $13.10 | $13.28 | $13.10 | $13.28 | $13.28 | 627 |
| 2019-02-21 | $12.91 | $13.05 | $12.91 | $13.05 | $13.05 | 993 |
| 2019-02-20 | $13.37 | $13.37 | $12.94 | $13.03 | $13.03 | 2,139 |
| 2019-02-19 | $13.18 | $13.34 | $13.18 | $13.34 | $13.34 | 1,411 |
| 2019-02-15 | $13.12 | $13.34 | $13.12 | $13.17 | $13.17 | 1,385 |
| 2019-02-14 | $13.33 | $13.33 | $13.12 | $13.12 | $13.12 | 964 |
| 2019-02-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 539 |
| 2019-02-12 | $13.34 | $13.34 | $13.24 | $13.24 | $13.24 | 546 |
| 2019-02-11 | $12.92 | $13.37 | $12.92 | $12.99 | $12.99 | 1,783 |
| 2019-02-08 | $12.93 | $12.93 | $12.92 | $12.92 | $12.92 | 790 |
| 2019-02-07 | $13.17 | $13.17 | $12.86 | $12.93 | $12.93 | 913 |
| 2019-02-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 630 |
| 2019-02-05 | $13.07 | $13.10 | $12.97 | $13.08 | $13.08 | 1,286 |
| 2019-02-04 | $12.79 | $12.96 | $12.79 | $12.79 | $12.79 | 713 |
| 2019-02-01 | $12.98 | $13.10 | $12.86 | $12.95 | $12.95 | 946 |
| 2019-01-31 | $13.13 | $13.37 | $13.08 | $13.08 | $13.08 | 1,460 |
| 2019-01-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 967 |
| 2019-01-29 | $13.35 | $13.35 | $13.15 | $13.15 | $13.15 | 671 |
| 2019-01-28 | $13.03 | $13.13 | $13.03 | $13.13 | $13.13 | 946 |
| 2019-01-25 | $12.92 | $13.01 | $12.92 | $13.01 | $13.01 | 498 |
| 2019-01-24 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 340 |
| 2019-01-23 | $12.65 | $12.76 | $12.40 | $12.49 | $12.49 | 1,122 |
| 2019-01-22 | $12.61 | $12.86 | $12.34 | $12.34 | $12.34 | 1,951 |
| 2019-01-18 | $12.84 | $12.84 | $12.70 | $12.70 | $12.70 | 2,535 |
| 2019-01-17 | $13.10 | $13.29 | $12.74 | $12.74 | $12.74 | 1,385 |
| 2019-01-16 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 656 |
| 2019-01-15 | $11.60 | $11.88 | $11.60 | $11.70 | $11.70 | 12,431 |
| 2019-01-14 | $11.95 | $11.95 | $11.52 | $11.60 | $11.60 | 9,312 |
| 2019-01-11 | $11.75 | $11.99 | $11.75 | $11.99 | $11.99 | 974 |
| 2019-01-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 452 |
| 2019-01-09 | $12.73 | $13.01 | $12.50 | $13.01 | $13.01 | 1,060 |
| 2019-01-08 | $12.73 | $12.73 | $12.72 | $12.72 | $12.72 | 2,053 |
| 2019-01-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 626 |
| 2019-01-04 | $12.33 | $12.59 | $12.13 | $12.39 | $12.39 | 2,091 |
| 2019-01-03 | $12.21 | $12.21 | $12.00 | $12.09 | $12.09 | 1,920 |
| 2019-01-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 326 |
| 2018-12-31 | $12.04 | $12.25 | $12.04 | $12.07 | $12.07 | 1,735 |
| 2018-12-28 | $12.48 | $12.73 | $12.06 | $12.06 | $12.06 | 5,370 |
| 2018-12-27 | $12.72 | $12.95 | $12.68 | $12.68 | $12.68 | 1,914 |
| 2018-12-26 | $13.48 | $13.48 | $12.73 | $12.78 | $12.78 | 2,221 |
| 2018-12-24 | $13.54 | $13.56 | $13.17 | $13.17 | $13.17 | 1,300 |
| 2018-12-21 | $13.41 | $13.54 | $12.29 | $13.54 | $13.54 | 11,167 |
| 2018-12-20 | $13.14 | $13.62 | $13.14 | $13.50 | $13.50 | 1,727 |
| 2018-12-19 | $13.25 | $13.33 | $13.16 | $13.16 | $13.16 | 1,060 |
| 2018-12-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 664 |
| 2018-12-17 | $12.91 | $13.26 | $12.91 | $13.26 | $13.26 | 975 |
| 2018-12-14 | $13.37 | $13.40 | $13.02 | $13.02 | $13.02 | 2,175 |
| 2018-12-13 | $14.30 | $14.30 | $13.25 | $13.25 | $13.25 | 5,662 |
| 2018-12-12 | $14.70 | $14.70 | $14.00 | $14.59 | $14.59 | 3,019 |
| 2018-12-11 | $14.60 | $14.74 | $14.60 | $14.74 | $14.74 | 1,468 |
| 2018-12-10 | $15.25 | $15.25 | $14.55 | $14.55 | $14.55 | 760 |
| 2018-12-07 | $15.75 | $15.75 | $14.05 | $15.45 | $15.45 | 2,739 |
| 2018-12-06 | $15.75 | $15.75 | $15.74 | $15.74 | $15.74 | 1,717 |
| 2018-12-04 | $16.40 | $16.40 | $15.98 | $15.98 | $15.98 | 1,813 |
| 2018-12-03 | $16.13 | $16.40 | $16.13 | $16.40 | $16.40 | 542 |
| 2018-11-30 | $16.06 | $16.40 | $15.87 | $16.40 | $16.40 | 2,964 |
| 2018-11-29 | $15.70 | $16.39 | $15.70 | $16.39 | $16.39 | 945 |
| 2018-11-28 | $15.66 | $15.70 | $15.66 | $15.70 | $15.70 | 1,158 |
| 2018-11-27 | $16.15 | $16.15 | $15.40 | $15.40 | $15.40 | 1,876 |
| 2018-11-26 | $16.42 | $16.42 | $16.15 | $16.15 | $16.15 | 881 |
| 2018-11-23 | $15.98 | $16.30 | $15.98 | $16.30 | $16.30 | 534 |
| 2018-11-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 459 |
| 2018-11-20 | $15.35 | $15.75 | $15.10 | $15.10 | $15.10 | 773 |
| 2018-11-19 | $15.53 | $15.59 | $15.38 | $15.38 | $15.38 | 2,741 |
| 2018-11-16 | $16.07 | $16.07 | $15.47 | $15.47 | $15.47 | 1,908 |
| 2018-11-15 | $15.44 | $16.10 | $15.44 | $16.10 | $16.10 | 1,147 |
| 2018-11-14 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 521 |
| 2018-11-13 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 1,018 |
| 2018-11-12 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 628 |
| 2018-11-09 | $16.75 | $16.75 | $16.18 | $16.18 | $16.18 | 1,568 |
| 2018-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 672 |
| 2018-11-07 | $16.96 | $17.32 | $16.96 | $17.32 | $17.32 | 1,510 |
| 2018-11-06 | $16.55 | $17.00 | $16.45 | $17.00 | $17.00 | 1,716 |
| 2018-11-05 | $16.50 | $17.00 | $16.50 | $16.70 | $16.70 | 2,369 |
| 2018-11-02 | $15.47 | $16.00 | $15.32 | $15.84 | $15.84 | 1,743 |
| 2018-11-01 | $15.46 | $15.78 | $15.46 | $15.47 | $15.47 | 1,334 |
| 2018-10-31 | $15.00 | $15.52 | $15.00 | $15.17 | $15.17 | 1,786 |
| 2018-10-30 | $14.30 | $14.82 | $14.30 | $14.82 | $14.82 | 1,787 |
| 2018-10-29 | $14.26 | $14.78 | $13.78 | $14.30 | $14.30 | 2,263 |
| 2018-10-26 | $13.68 | $13.88 | $13.68 | $13.88 | $13.88 | 1,235 |
| 2018-10-25 | $13.32 | $13.86 | $13.32 | $13.76 | $13.76 | 4,739 |
| 2018-10-24 | $15.60 | $15.90 | $13.91 | $13.97 | $13.97 | 3,957 |
| 2018-10-23 | $16.35 | $16.35 | $15.68 | $15.68 | $15.68 | 938 |
| 2018-10-22 | $15.80 | $17.13 | $15.69 | $16.95 | $16.95 | 1,872 |
| 2018-10-19 | $16.84 | $16.84 | $16.37 | $16.37 | $16.37 | 1,397 |
| 2018-10-18 | $16.98 | $17.01 | $16.98 | $16.98 | $16.98 | 3,616 |
| 2018-10-17 | $17.24 | $17.24 | $16.74 | $16.96 | $16.96 | 2,393 |
| 2018-10-16 | $17.00 | $17.24 | $16.37 | $17.22 | $17.22 | 2,221 |
| 2018-10-15 | $16.31 | $16.92 | $16.25 | $16.59 | $16.59 | 3,811 |
| 2018-10-12 | $16.39 | $16.39 | $16.00 | $16.06 | $16.06 | 2,944 |
| 2018-10-11 | $16.24 | $16.25 | $15.57 | $15.94 | $15.94 | 1,239 |
| 2018-10-10 | $16.92 | $16.92 | $16.26 | $16.26 | $16.26 | 2,727 |
| 2018-10-09 | $16.72 | $17.30 | $16.71 | $16.82 | $16.82 | 2,714 |
| 2018-10-08 | $17.47 | $17.47 | $17.05 | $17.05 | $17.05 | 1,148 |
| 2018-10-05 | $16.94 | $17.46 | $16.70 | $17.46 | $17.46 | 1,752 |
| 2018-10-04 | $17.18 | $17.24 | $16.68 | $16.74 | $16.74 | 5,488 |
| 2018-10-03 | $16.82 | $17.48 | $16.78 | $17.48 | $17.48 | 1,906 |
| 2018-10-02 | $17.19 | $17.19 | $16.69 | $16.69 | $16.69 | 2,502 |
| 2018-10-01 | $16.94 | $17.25 | $16.88 | $17.24 | $17.24 | 2,865 |
| 2018-09-28 | $16.30 | $16.92 | $16.30 | $16.92 | $16.92 | 1,245 |
| 2018-09-27 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1,427 |
| 2018-09-26 | $16.66 | $16.66 | $16.03 | $16.41 | $16.41 | 876 |
| 2018-09-25 | $16.56 | $16.74 | $15.51 | $16.74 | $16.74 | 1,461 |
| 2018-09-24 | $16.65 | $16.65 | $16.37 | $16.65 | $16.65 | 2,854 |
| 2018-09-21 | $17.90 | $17.90 | $16.10 | $16.41 | $16.41 | 15,066 |
| 2018-09-20 | $17.72 | $17.95 | $17.29 | $17.95 | $17.95 | 3,365 |
| 2018-09-19 | $17.31 | $17.73 | $17.31 | $17.42 | $17.42 | 2,064 |
| 2018-09-18 | $17.29 | $17.49 | $16.99 | $17.07 | $17.07 | 3,790 |
| 2018-09-17 | $16.92 | $17.22 | $16.92 | $17.22 | $17.22 | 1,454 |
| 2018-09-14 | $16.83 | $17.47 | $16.35 | $16.81 | $16.81 | 5,091 |
| 2018-09-13 | $16.89 | $17.16 | $16.63 | $16.98 | $16.98 | 2,535 |
| 2018-09-12 | $16.61 | $16.95 | $16.61 | $16.95 | $16.95 | 2,733 |
| 2018-09-11 | $15.75 | $16.76 | $15.60 | $16.76 | $16.76 | 4,746 |
| 2018-09-10 | $14.52 | $15.51 | $14.50 | $15.51 | $15.51 | 3,998 |
| 2018-09-07 | $16.26 | $16.26 | $14.51 | $14.51 | $14.51 | 4,176 |
| 2018-09-06 | $16.35 | $16.40 | $15.80 | $16.40 | $16.40 | 2,013 |
| 2018-09-05 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 789 |
| 2018-09-04 | $16.70 | $16.70 | $16.25 | $16.57 | $16.57 | 1,189 |
| 2018-08-31 | $17.31 | $17.31 | $16.49 | $16.90 | $16.90 | 5,183 |
| 2018-08-30 | $17.28 | $17.28 | $16.52 | $17.09 | $17.09 | 5,563 |
| 2018-08-29 | $17.83 | $17.83 | $17.08 | $17.21 | $17.21 | 1,711 |
| 2018-08-28 | $17.84 | $17.92 | $17.21 | $17.83 | $17.83 | 2,294 |
| 2018-08-27 | $17.91 | $17.93 | $17.13 | $17.49 | $17.49 | 1,488 |
| 2018-08-24 | $17.50 | $17.95 | $17.05 | $17.57 | $17.57 | 3,905 |
| 2018-08-23 | $17.64 | $17.93 | $17.01 | $17.93 | $17.93 | 3,069 |
| 2018-08-22 | $17.95 | $17.95 | $17.90 | $17.90 | $17.90 | 903 |
| 2018-08-21 | $18.38 | $18.38 | $17.53 | $17.91 | $17.91 | 3,156 |
| 2018-08-20 | $18.40 | $18.40 | $17.68 | $18.38 | $18.38 | 1,325 |
| 2018-08-17 | $18.46 | $18.46 | $18.17 | $18.17 | $18.17 | 1,308 |
| 2018-08-16 | $17.84 | $18.54 | $17.84 | $18.54 | $18.54 | 557 |
| 2018-08-15 | $17.90 | $18.59 | $16.95 | $17.37 | $17.37 | 1,482 |
| 2018-08-14 | $16.40 | $17.72 | $16.40 | $17.72 | $17.72 | 1,803 |
| 2018-08-13 | $17.70 | $17.70 | $17.10 | $17.10 | $17.10 | 1,558 |
| 2018-08-10 | $18.06 | $18.06 | $17.50 | $17.51 | $17.51 | 5,359 |
| 2018-08-09 | $18.41 | $18.71 | $18.41 | $18.64 | $18.64 | 2,995 |
| 2018-08-08 | $18.44 | $18.44 | $18.03 | $18.39 | $18.39 | 1,673 |
| 2018-08-07 | $18.75 | $18.80 | $18.09 | $18.42 | $18.42 | 4,173 |
| 2018-08-06 | $18.78 | $18.78 | $18.26 | $18.26 | $18.26 | 950 |
| 2018-08-03 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 245 |
| 2018-08-02 | $18.41 | $18.80 | $18.09 | $18.79 | $18.79 | 4,036 |
| 2018-08-01 | $18.31 | $18.80 | $18.31 | $18.31 | $18.31 | 2,994 |
| 2018-07-31 | $18.65 | $18.65 | $18.17 | $18.17 | $18.17 | 924 |
| 2018-07-30 | $18.36 | $18.80 | $18.24 | $18.24 | $18.24 | 1,643 |
| 2018-07-27 | $18.75 | $18.75 | $18.28 | $18.34 | $18.34 | 2,616 |
| 2018-07-26 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 739 |
| 2018-07-25 | $18.00 | $18.84 | $18.00 | $18.84 | $18.84 | 2,995 |
| 2018-07-24 | $17.98 | $18.87 | $17.50 | $18.83 | $18.83 | 3,319 |
| 2018-07-23 | $17.24 | $18.10 | $17.21 | $17.99 | $17.99 | 2,727 |
| 2018-07-20 | $17.63 | $17.63 | $17.25 | $17.25 | $17.25 | 2,628 |
| 2018-07-19 | $17.50 | $17.66 | $16.86 | $17.50 | $17.50 | 2,030 |
| 2018-07-18 | $17.38 | $17.50 | $16.76 | $17.49 | $17.49 | 1,747 |
| 2018-07-17 | $16.75 | $17.25 | $16.00 | $17.25 | $17.25 | 8,844 |
| 2018-07-16 | $16.92 | $16.94 | $16.05 | $16.94 | $16.94 | 1,343 |
| 2018-07-13 | $16.15 | $16.78 | $15.50 | $16.74 | $16.74 | 10,622 |
| 2018-07-12 | $16.92 | $16.92 | $16.02 | $16.45 | $16.45 | 3,267 |
| 2018-07-11 | $16.94 | $16.96 | $16.15 | $16.80 | $16.80 | 2,653 |
| 2018-07-10 | $17.50 | $17.50 | $16.51 | $16.96 | $16.96 | 1,243 |
| 2018-07-09 | $18.02 | $18.02 | $17.49 | $17.50 | $17.50 | 1,353 |
| 2018-07-06 | $17.27 | $17.89 | $16.69 | $17.89 | $17.89 | 2,603 |
| 2018-07-05 | $16.40 | $17.50 | $16.21 | $17.49 | $17.49 | 5,449 |
| 2018-07-03 | $16.82 | $17.49 | $16.03 | $16.29 | $16.29 | 2,737 |
| 2018-07-02 | $15.93 | $16.95 | $15.27 | $16.94 | $16.94 | 3,783 |
| 2018-06-29 | $16.86 | $16.86 | $15.13 | $15.81 | $15.81 | 10,807 |
| 2018-06-28 | $15.94 | $17.00 | $15.45 | $16.99 | $16.99 | 6,398 |
| 2018-06-27 | $15.92 | $16.08 | $15.39 | $16.06 | $16.06 | 4,090 |
| 2018-06-26 | $15.46 | $15.80 | $15.30 | $15.80 | $15.80 | 6,689 |
| 2018-06-25 | $15.17 | $15.74 | $14.32 | $15.52 | $15.52 | 13,464 |
| 2018-06-22 | $14.04 | $15.75 | $13.79 | $15.50 | $15.50 | 172,873 |
| 2018-06-21 | $14.90 | $14.90 | $13.74 | $14.06 | $14.06 | 7,669 |
| 2018-06-20 | $14.32 | $14.73 | $14.01 | $14.50 | $14.50 | 13,211 |
| 2018-06-19 | $14.82 | $14.88 | $13.87 | $14.27 | $14.27 | 16,288 |
| 2018-06-18 | $13.97 | $14.82 | $13.93 | $14.82 | $14.82 | 9,125 |
| 2018-06-15 | $13.99 | $14.86 | $13.76 | $14.10 | $14.10 | 12,473 |
| 2018-06-14 | $12.62 | $14.06 | $12.62 | $13.99 | $13.99 | 17,001 |
| 2018-06-13 | $13.86 | $13.86 | $12.26 | $12.26 | $12.26 | 4,569 |
| 2018-06-12 | $13.85 | $14.01 | $13.35 | $13.62 | $13.62 | 4,238 |
| 2018-06-11 | $14.10 | $14.17 | $13.50 | $14.04 | $14.04 | 10,238 |
| 2018-06-08 | $13.07 | $14.41 | $13.07 | $14.05 | $14.05 | 14,381 |
| 2018-06-07 | $13.80 | $13.80 | $13.31 | $13.70 | $13.70 | 3,392 |
| 2018-06-06 | $14.20 | $14.35 | $14.01 | $14.01 | $14.01 | 2,979 |
| 2018-06-05 | $14.35 | $14.35 | $13.93 | $14.00 | $14.00 | 3,416 |
| 2018-06-04 | $14.60 | $14.90 | $14.30 | $14.78 | $14.78 | 8,294 |
| 2018-06-01 | $14.62 | $14.62 | $13.67 | $14.53 | $14.53 | 10,150 |
| 2018-05-31 | $13.53 | $14.71 | $13.53 | $14.57 | $14.57 | 1,477 |
| 2018-05-30 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 593 |
| 2018-05-29 | $13.83 | $13.83 | $13.69 | $13.69 | $13.69 | 1,608 |
| 2018-05-25 | $14.21 | $14.21 | $12.60 | $13.57 | $13.57 | 25,335 |
| 2018-05-24 | $14.74 | $14.86 | $14.01 | $14.02 | $14.02 | 3,614 |
| 2018-05-23 | $14.54 | $14.82 | $13.76 | $14.60 | $14.60 | 1,147 |
| 2018-05-22 | $15.35 | $15.35 | $13.96 | $14.04 | $14.04 | 4,225 |
| 2018-05-21 | $14.10 | $15.14 | $14.10 | $14.86 | $14.86 | 5,694 |
| 2018-05-18 | $15.25 | $15.25 | $13.75 | $13.75 | $13.75 | 4,817 |
| 2018-05-17 | $16.59 | $16.59 | $14.25 | $14.26 | $14.26 | 18,641 |
| 2018-05-16 | $17.61 | $18.05 | $15.52 | $16.51 | $16.51 | 13,933 |
| 2018-05-15 | $17.15 | $18.82 | $17.00 | $17.61 | $17.61 | 43,172 |
| 2018-05-14 | $18.80 | $19.40 | $17.05 | $17.50 | $17.50 | 15,102 |
| 2018-05-11 | $18.49 | $18.79 | $18.03 | $18.79 | $18.79 | 4,249 |
| 2018-05-10 | $18.46 | $19.28 | $18.34 | $18.34 | $18.34 | 11,207 |
| 2018-05-09 | $17.40 | $18.40 | $17.40 | $18.40 | $18.40 | 7,787 |
| 2018-05-08 | $18.30 | $18.30 | $17.60 | $18.02 | $18.02 | 6,420 |
| 2018-05-07 | $17.50 | $18.39 | $17.25 | $18.39 | $18.39 | 4,587 |
| 2018-05-04 | $17.95 | $19.17 | $17.40 | $18.15 | $18.15 | 24,769 |
| 2018-05-03 | $18.70 | $19.67 | $17.52 | $17.90 | $17.90 | 11,364 |
| 2018-05-02 | $18.75 | $19.25 | $18.05 | $19.00 | $19.00 | 4,872 |
| 2018-05-01 | $19.25 | $19.25 | $18.68 | $18.75 | $18.75 | 3,772 |
| 2018-04-30 | $19.38 | $20.00 | $18.75 | $19.25 | $19.25 | 9,572 |
| 2018-04-27 | $17.65 | $18.85 | $17.61 | $18.35 | $18.35 | 7,208 |
| 2018-04-26 | $18.20 | $18.83 | $18.20 | $18.83 | $18.83 | 595 |
| 2018-04-25 | $20.25 | $20.25 | $18.24 | $19.00 | $19.00 | 8,030 |
| 2018-04-24 | $19.50 | $19.50 | $18.12 | $19.40 | $19.40 | 7,420 |
| 2018-04-23 | $20.57 | $20.57 | $19.33 | $19.40 | $19.40 | 1,602 |
| 2018-04-20 | $18.93 | $20.01 | $18.44 | $19.44 | $19.44 | 1,573 |
| 2018-04-19 | $19.66 | $20.01 | $19.06 | $19.61 | $19.61 | 3,742 |
| 2018-04-18 | $20.30 | $20.30 | $19.32 | $19.60 | $19.60 | 2,053 |
| 2018-04-17 | $20.15 | $20.63 | $18.87 | $20.25 | $20.25 | 4,789 |
| 2018-04-16 | $19.28 | $20.00 | $18.39 | $19.90 | $19.90 | 6,958 |
| 2018-04-13 | $19.14 | $19.14 | $18.74 | $18.74 | $18.74 | 697 |
| 2018-04-12 | $18.00 | $18.76 | $18.00 | $18.49 | $18.49 | 1,508 |
| 2018-04-11 | $19.74 | $19.74 | $19.13 | $19.13 | $19.13 | 483 |
| 2018-04-10 | $19.00 | $19.73 | $19.00 | $19.10 | $19.10 | 1,540 |
| 2018-04-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 527 |
| 2018-04-06 | $18.30 | $19.20 | $18.21 | $18.21 | $18.21 | 3,933 |
| 2018-04-05 | $18.82 | $18.82 | $17.52 | $18.30 | $18.30 | 2,401 |
| 2018-04-04 | $17.76 | $18.00 | $17.03 | $18.00 | $18.00 | 1,781 |
| 2018-04-03 | $17.54 | $18.90 | $17.54 | $18.12 | $18.12 | 1,256 |
| 2018-04-02 | $17.90 | $19.00 | $16.18 | $18.50 | $18.50 | 3,626 |
| 2018-03-29 | $19.80 | $19.80 | $18.39 | $19.38 | $19.38 | 2,868 |
| 2018-03-28 | $20.15 | $20.15 | $19.26 | $19.49 | $19.49 | 5,656 |
| 2018-03-27 | $21.00 | $21.57 | $19.58 | $20.15 | $20.15 | 8,727 |
| 2018-03-26 | $18.78 | $21.07 | $18.78 | $20.54 | $20.54 | 6,606 |
| 2018-03-23 | $17.97 | $18.50 | $17.97 | $18.50 | $18.50 | 3,490 |
| 2018-03-22 | $16.00 | $17.94 | $16.00 | $17.94 | $17.94 | 2,238 |
| 2018-03-21 | $14.50 | $15.60 | $14.50 | $15.53 | $15.53 | 3,900 |
| 2018-03-20 | $13.50 | $14.72 | $13.50 | $14.72 | $14.72 | 3,880 |
| 2018-03-19 | $13.45 | $13.73 | $13.25 | $13.73 | $13.73 | 1,180 |
| 2018-03-16 | $14.09 | $14.09 | $13.10 | $13.10 | $13.10 | 5,432 |
| 2018-03-15 | $14.36 | $14.40 | $14.20 | $14.20 | $14.20 | 613 |
| 2018-03-14 | $14.00 | $14.00 | $13.73 | $14.00 | $14.00 | 1,292 |
| 2018-03-13 | $14.45 | $14.48 | $14.09 | $14.09 | $14.09 | 587 |
| 2018-03-12 | $14.50 | $14.50 | $14.16 | $14.25 | $14.25 | 1,071 |
| 2018-03-09 | $14.50 | $14.50 | $13.98 | $14.25 | $14.25 | 819 |
| 2018-03-08 | $13.13 | $14.00 | $13.13 | $13.55 | $13.55 | 4,008 |
| 2018-03-07 | $12.85 | $13.49 | $12.50 | $13.00 | $13.00 | 5,537 |
| 2018-03-06 | $13.30 | $13.38 | $12.21 | $13.00 | $13.00 | 10,359 |
| 2018-03-05 | $14.25 | $14.25 | $13.48 | $14.00 | $14.00 | 1,812 |
| 2018-03-02 | $13.40 | $13.40 | $12.78 | $13.40 | $13.40 | 1,251 |
| 2018-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 325 |
| 2018-02-28 | $12.68 | $13.36 | $12.53 | $12.75 | $12.75 | 1,839 |
| 2018-02-27 | $13.08 | $13.40 | $12.53 | $13.40 | $13.40 | 715 |
| 2018-02-26 | $13.08 | $13.08 | $12.62 | $13.08 | $13.08 | 1,389 |
| 2018-02-23 | $12.79 | $13.08 | $12.50 | $13.08 | $13.08 | 958 |
| 2018-02-22 | $13.32 | $13.32 | $13.08 | $13.08 | $13.08 | 463 |
| 2018-02-21 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 307 |
| 2018-02-20 | $12.56 | $13.35 | $12.56 | $13.09 | $13.09 | 799 |
| 2018-02-16 | $13.37 | $13.37 | $13.35 | $13.35 | $13.35 | 500 |
| 2018-02-15 | $13.37 | $13.37 | $12.83 | $13.37 | $13.37 | 1,411 |
| 2018-02-14 | $13.37 | $13.37 | $13.32 | $13.37 | $13.37 | 596 |
| 2018-02-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 5 |
| 2018-02-12 | $12.82 | $13.37 | $12.82 | $13.37 | $13.37 | 782 |
| 2018-02-09 | $12.50 | $12.50 | $12.01 | $12.50 | $12.50 | 847 |
| 2018-02-08 | $12.00 | $12.56 | $11.70 | $12.51 | $12.51 | 1,994 |
| 2018-02-07 | $12.50 | $13.06 | $12.17 | $13.06 | $13.06 | 1,403 |
| 2018-02-06 | $12.48 | $12.98 | $12.38 | $12.98 | $12.98 | 2,454 |
| 2018-02-05 | $13.39 | $13.39 | $12.41 | $13.00 | $13.00 | 3,144 |
| 2018-02-02 | $13.40 | $13.40 | $12.84 | $13.39 | $13.39 | 1,837 |
| 2018-02-01 | $12.90 | $13.39 | $12.90 | $13.39 | $13.39 | 689 |
| 2018-01-31 | $14.50 | $14.50 | $12.93 | $12.93 | $12.93 | 2,041 |
| 2018-01-30 | $14.30 | $14.49 | $13.79 | $13.92 | $13.92 | 5,197 |
| 2018-01-29 | $14.29 | $14.30 | $14.07 | $14.30 | $14.30 | 1,929 |
| 2018-01-26 | $13.65 | $14.30 | $13.56 | $14.00 | $14.00 | 5,052 |
| 2018-01-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 811 |
| 2018-01-24 | $13.79 | $14.30 | $13.79 | $14.30 | $14.30 | 612 |
| 2018-01-23 | $13.96 | $14.30 | $13.83 | $13.93 | $13.93 | 4,613 |
| 2018-01-22 | $13.50 | $13.80 | $13.49 | $13.76 | $13.76 | 14,028 |
| 2018-01-19 | $12.90 | $13.30 | $12.55 | $13.30 | $13.30 | 6,861 |
| 2018-01-18 | $12.41 | $12.85 | $12.30 | $12.85 | $12.85 | 4,792 |
| 2018-01-17 | $13.47 | $13.47 | $12.70 | $12.89 | $12.89 | 1,023 |
| 2018-01-16 | $12.78 | $13.10 | $12.09 | $12.80 | $12.80 | 12,272 |
| 2018-01-12 | $12.73 | $13.12 | $12.48 | $12.72 | $12.72 | 9,706 |
| 2018-01-11 | $13.49 | $13.49 | $12.11 | $12.73 | $12.73 | 6,956 |
| 2018-01-10 | $12.42 | $13.10 | $12.25 | $12.59 | $12.59 | 9,637 |
| 2018-01-09 | $12.73 | $13.23 | $12.42 | $13.23 | $13.23 | 1,988 |
| 2018-01-08 | $13.24 | $13.25 | $12.44 | $12.44 | $12.44 | 8,637 |
| 2018-01-05 | $12.37 | $12.69 | $12.12 | $12.69 | $12.69 | 8,221 |
| 2018-01-04 | $12.93 | $12.94 | $12.60 | $12.61 | $12.61 | 1,484 |
| 2018-01-03 | $11.95 | $12.16 | $11.95 | $12.16 | $12.16 | 1,029 |
| 2018-01-02 | $12.67 | $12.67 | $11.95 | $11.95 | $11.95 | 3,922 |
| 2017-12-29 | $13.50 | $13.50 | $12.50 | $12.85 | $12.85 | 2,718 |
| 2017-12-28 | $13.50 | $13.50 | $13.43 | $13.50 | $13.50 | 1,994 |
| 2017-12-27 | $13.50 | $13.50 | $13.16 | $13.50 | $13.50 | 908 |
| 2017-12-26 | $13.49 | $13.49 | $13.31 | $13.31 | $13.31 | 765 |
| 2017-12-22 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 488 |
| 2017-12-21 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 365 |
| 2017-12-20 | $13.75 | $13.75 | $13.43 | $13.50 | $13.50 | 1,629 |
| 2017-12-19 | $13.25 | $13.44 | $13.25 | $13.26 | $13.26 | 2,367 |
| 2017-12-18 | $13.23 | $13.57 | $13.10 | $13.44 | $13.44 | 8,595 |
| 2017-12-15 | $13.40 | $13.41 | $13.07 | $13.07 | $13.07 | 1,468 |
| 2017-12-14 | $14.30 | $14.30 | $13.56 | $13.76 | $13.76 | 3,980 |
| 2017-12-13 | $14.24 | $14.50 | $13.99 | $14.50 | $14.50 | 9,409 |
| 2017-12-12 | $13.75 | $14.22 | $13.75 | $14.22 | $14.22 | 4,994 |
| 2017-12-11 | $13.16 | $13.75 | $13.16 | $13.75 | $13.75 | 2,535 |
| 2017-12-08 | $11.95 | $13.90 | $11.83 | $13.25 | $13.25 | 5,695 |
| 2017-12-07 | $11.70 | $11.91 | $10.58 | $11.74 | $11.74 | 4,770 |
| 2017-12-06 | $11.37 | $11.75 | $11.32 | $11.75 | $11.75 | 4,466 |
| 2017-12-05 | $11.10 | $11.25 | $11.10 | $11.25 | $11.25 | 5,611 |
| 2017-12-04 | $11.85 | $11.89 | $11.03 | $11.23 | $11.23 | 4,823 |
| 2017-12-01 | $11.60 | $11.82 | $11.60 | $11.82 | $11.82 | 1,662 |
| 2017-11-30 | $11.24 | $11.46 | $11.24 | $11.27 | $11.27 | 397 |
| 2017-11-29 | $11.19 | $11.38 | $11.19 | $11.31 | $11.31 | 4,651 |
| 2017-11-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 81 |
| 2017-11-27 | $10.14 | $11.15 | $10.11 | $10.67 | $10.67 | 3,400 |
| 2017-11-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 298 |
| 2017-11-22 | $10.69 | $10.69 | $10.11 | $10.11 | $10.11 | 1,176 |
| 2017-11-21 | $10.10 | $10.50 | $10.10 | $10.45 | $10.45 | 6,368 |
| 2017-11-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 255 |
| 2017-11-17 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 270 |
| 2017-11-16 | $9.88 | $10.00 | $9.71 | $9.82 | $9.82 | 5,103 |
| 2017-11-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 14 |
| 2017-11-14 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,211 |
| 2017-11-13 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 7 |
| 2017-11-10 | $9.35 | $9.44 | $9.32 | $9.44 | $9.44 | 5,276 |
| 2017-11-09 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4 |
| 2017-11-08 | $9.55 | $9.55 | $9.33 | $9.33 | $9.33 | 3,215 |
| 2017-11-07 | $9.68 | $9.88 | $9.68 | $9.88 | $9.88 | 338 |
| 2017-11-06 | $9.50 | $9.51 | $9.50 | $9.51 | $9.51 | 1,784 |
| 2017-11-03 | $9.49 | $9.51 | $9.49 | $9.51 | $9.51 | 974 |
| 2017-11-02 | $9.49 | $9.51 | $9.49 | $9.51 | $9.51 | 450 |
| 2017-11-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 260 |
| 2017-10-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,276 |
| 2017-10-30 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 233 |
| 2017-10-27 | $10.01 | $10.05 | $9.83 | $9.95 | $9.95 | 4,307 |
| 2017-10-26 | $9.25 | $9.39 | $9.25 | $9.39 | $9.39 | 979 |
| 2017-10-25 | $9.07 | $9.08 | $9.06 | $9.07 | $9.07 | 1,650 |
| 2017-10-24 | $8.90 | $9.05 | $8.90 | $9.05 | $9.05 | 2,314 |
| 2017-10-23 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 200 |
| 2017-10-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 6 |
| 2017-10-19 | $8.86 | $8.94 | $8.86 | $8.94 | $8.94 | 1,532 |
| 2017-10-18 | $8.89 | $9.25 | $8.89 | $9.25 | $9.25 | 3,865 |
| 2017-10-17 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 713 |
| 2017-10-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 93 |
| 2017-10-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 13 |
| 2017-10-12 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 115 |
| 2017-10-11 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 1,539 |
| 2017-10-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 12 |
| 2017-10-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 112 |
| 2017-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 37 |
| 2017-10-05 | $8.75 | $8.87 | $8.75 | $8.87 | $8.87 | 1,771 |
| 2017-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 96 |
| 2017-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 373 |
| 2017-10-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 208 |
| 2017-09-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 67 |
| 2017-09-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 10 |
| 2017-09-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 33 |
| 2017-09-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 182 |
| 2017-09-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 242 |
| 2017-09-22 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 309 |
| 2017-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 415 |
| 2017-09-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 20 |
| 2017-09-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 218 |
| 2017-09-18 | $8.62 | $8.75 | $8.51 | $8.75 | $8.75 | 5,522 |
| 2017-09-15 | $8.13 | $8.61 | $8.10 | $8.61 | $8.61 | 10,065 |
| 2017-09-14 | $8.11 | $8.24 | $8.10 | $8.13 | $8.13 | 3,010 |
| 2017-09-13 | $8.15 | $8.25 | $8.10 | $8.10 | $8.10 | 2,062 |
| 2017-09-12 | $8.13 | $8.24 | $8.13 | $8.14 | $8.14 | 2,436 |
| 2017-09-11 | $8.28 | $8.28 | $8.17 | $8.17 | $8.17 | 445 |
| 2017-09-08 | $8.24 | $8.24 | $8.17 | $8.19 | $8.19 | 1,853 |
| 2017-09-07 | $8.10 | $8.25 | $8.10 | $8.22 | $8.22 | 1,715 |
| 2017-09-06 | $8.02 | $8.04 | $8.02 | $8.02 | $8.02 | 409 |
| 2017-09-05 | $8.05 | $8.05 | $8.00 | $8.02 | $8.02 | 624 |
| 2017-09-01 | $8.40 | $8.46 | $8.39 | $8.39 | $8.39 | 1,767 |
| 2017-08-31 | $8.31 | $8.38 | $8.30 | $8.30 | $8.30 | 3,372 |
| 2017-08-30 | $8.00 | $8.33 | $8.00 | $8.24 | $8.24 | 4,694 |
| 2017-08-29 | $8.25 | $8.43 | $8.18 | $8.21 | $8.21 | 6,978 |
| 2017-08-28 | $8.15 | $8.49 | $8.04 | $8.25 | $8.25 | 10,680 |
| 2017-08-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 321 |
| 2017-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 148 |
| 2017-08-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3 |
| 2017-08-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-08-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 135 |
| 2017-08-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,499 |
| 2017-08-17 | $8.01 | $8.62 | $8.00 | $8.62 | $8.62 | 744 |
| 2017-08-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 5 |
| 2017-08-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 2 |
| 2017-08-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 100 |
| 2017-08-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2017-08-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2017-08-09 | $8.60 | $8.60 | $8.48 | $8.48 | $8.48 | 317 |
| 2017-08-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 99 |
| 2017-08-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 131 |
| 2017-08-04 | $8.25 | $8.48 | $8.25 | $8.44 | $8.44 | 6,149 |
| 2017-08-03 | $8.27 | $8.27 | $8.19 | $8.25 | $8.25 | 4,239 |
| 2017-08-02 | $8.19 | $8.19 | $8.15 | $8.17 | $8.17 | 1,163 |
| 2017-08-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 406 |
| 2017-07-31 | $8.54 | $8.58 | $8.54 | $8.58 | $8.58 | 418 |
| 2017-07-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 22 |
| 2017-07-27 | $8.63 | $8.63 | $8.53 | $8.54 | $8.54 | 360 |
| 2017-07-26 | $8.64 | $8.64 | $8.62 | $8.63 | $8.63 | 1,119 |
| 2017-07-25 | $8.50 | $8.90 | $8.50 | $8.63 | $8.63 | 1,874 |
| 2017-07-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 17 |
| 2017-07-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 506 |
| 2017-07-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-07-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,654 |
| 2017-07-18 | $8.45 | $8.52 | $8.45 | $8.52 | $8.52 | 1,728 |
| 2017-07-17 | $8.76 | $8.88 | $8.71 | $8.88 | $8.88 | 300 |
| 2017-07-14 | $8.58 | $8.75 | $8.56 | $8.75 | $8.75 | 1,653 |
| 2017-07-13 | $8.65 | $8.84 | $8.56 | $8.56 | $8.56 | 7,685 |
| 2017-07-12 | $8.55 | $8.84 | $8.55 | $8.65 | $8.65 | 14,311 |
| 2017-07-11 | $8.67 | $8.95 | $8.49 | $8.49 | $8.49 | 9,258 |
| 2017-07-10 | $8.36 | $8.73 | $8.36 | $8.37 | $8.37 | 2,328 |
| 2017-07-07 | $8.25 | $8.39 | $8.25 | $8.36 | $8.36 | 1,025 |
| 2017-07-06 | $8.01 | $8.63 | $8.01 | $8.60 | $8.60 | 2,473 |
| 2017-07-05 | $8.40 | $8.95 | $8.40 | $8.93 | $8.93 | 5,239 |
| 2017-07-03 | $8.53 | $8.57 | $8.34 | $8.34 | $8.34 | 1,098 |
| 2017-06-30 | $8.85 | $8.94 | $8.52 | $8.52 | $8.52 | 4,102 |
| 2017-06-29 | $8.54 | $8.65 | $8.54 | $8.65 | $8.65 | 304 |
| 2017-06-28 | $8.85 | $8.85 | $8.50 | $8.72 | $8.72 | 4,677 |
| 2017-06-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1,053 |
| 2017-06-26 | $9.10 | $9.10 | $8.92 | $8.92 | $8.92 | 252 |
| 2017-06-23 | $8.79 | $9.10 | $8.59 | $9.10 | $9.10 | 1,190 |
| 2017-06-22 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 238 |
| 2017-06-21 | $8.79 | $8.95 | $8.79 | $8.93 | $8.93 | 905 |
| 2017-06-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2017-06-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,007 |
| 2017-06-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,417 |
| 2017-06-15 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 20 |
| 2017-06-14 | $8.93 | $9.21 | $8.88 | $9.09 | $9.09 | 1,814 |
| 2017-06-13 | $9.37 | $9.37 | $8.97 | $8.97 | $8.97 | 731 |
| 2017-06-12 | $9.62 | $9.67 | $9.37 | $9.37 | $9.37 | 1,039 |
| 2017-06-09 | $9.67 | $9.67 | $9.46 | $9.67 | $9.67 | 1,280 |
| 2017-06-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 178 |
| 2017-06-07 | $9.71 | $9.99 | $9.71 | $9.99 | $9.99 | 38,344 |
| 2017-06-06 | $9.00 | $9.71 | $9.00 | $9.71 | $9.71 | 12,527 |
| 2017-06-05 | $9.00 | $9.00 | $8.73 | $9.00 | $9.00 | 2,970 |
| 2017-06-02 | $8.49 | $8.95 | $8.49 | $8.95 | $8.95 | 3,694 |
| 2017-06-01 | $8.23 | $8.50 | $8.22 | $8.50 | $8.50 | 7,562 |
| 2017-05-31 | $7.93 | $8.22 | $7.93 | $8.22 | $8.22 | 1,242 |
| 2017-05-30 | $7.55 | $7.95 | $7.55 | $7.95 | $7.95 | 3,314 |
| 2017-05-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 160 |
| 2017-05-25 | $7.65 | $7.65 | $7.25 | $7.65 | $7.65 | 836 |
| 2017-05-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 109 |
| 2017-05-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 9 |
| 2017-05-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 236 |
| 2017-05-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 287 |
| 2017-05-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 24 |
| 2017-05-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 120 |
| 2017-05-16 | $7.37 | $7.49 | $7.30 | $7.49 | $7.49 | 1,579 |
| 2017-05-15 | $7.25 | $7.54 | $7.25 | $7.54 | $7.54 | 1,137 |
| 2017-05-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 76 |
| 2017-05-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 32 |
| 2017-05-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 37 |
| 2017-05-09 | $7.12 | $7.39 | $7.12 | $7.39 | $7.39 | 2,290 |
| 2017-05-08 | $7.46 | $7.54 | $7.00 | $7.33 | $7.33 | 9,918 |
| 2017-05-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 18 |
| 2017-05-04 | $7.55 | $7.63 | $7.45 | $7.63 | $7.63 | 1,489 |
| 2017-05-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-05-02 | $7.84 | $7.84 | $7.79 | $7.79 | $7.79 | 1,083 |
| 2017-05-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 5 |
| 2017-04-28 | $7.86 | $7.86 | $7.67 | $7.67 | $7.67 | 1,231 |
| 2017-04-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 249 |
| 2017-04-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2017-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2017-04-24 | $7.56 | $7.75 | $7.56 | $7.75 | $7.75 | 1,449 |
| 2017-04-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 14 |
| 2017-04-20 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 261 |
| 2017-04-19 | $7.65 | $7.84 | $7.65 | $7.67 | $7.67 | 755 |
| 2017-04-18 | $7.63 | $7.72 | $7.63 | $7.71 | $7.71 | 1,946 |
| 2017-04-17 | $8.14 | $8.14 | $7.56 | $7.56 | $7.56 | 4,020 |
| 2017-04-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2,483 |
| 2017-04-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,368 |
| 2017-04-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 94 |
| 2017-04-10 | $8.02 | $8.22 | $7.53 | $8.15 | $8.15 | 2,850 |
| 2017-04-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 609 |
| 2017-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 54 |
| 2017-04-05 | $7.95 | $8.24 | $7.95 | $7.98 | $7.98 | 816 |
| 2017-04-04 | $7.78 | $7.90 | $7.78 | $7.90 | $7.90 | 534 |
| 2017-04-03 | $8.01 | $8.11 | $8.00 | $8.00 | $8.00 | 1,382 |
| 2017-03-31 | $7.97 | $8.29 | $7.91 | $8.04 | $8.04 | 986 |
| 2017-03-30 | $7.88 | $8.23 | $7.88 | $8.06 | $8.06 | 4,077 |
| 2017-03-29 | $8.09 | $8.12 | $7.51 | $7.52 | $7.52 | 3,915 |
| 2017-03-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 203 |
| 2017-03-27 | $7.79 | $8.06 | $7.79 | $7.91 | $7.91 | 1,031 |
| 2017-03-24 | $7.72 | $7.90 | $7.72 | $7.82 | $7.82 | 1,641 |
| 2017-03-23 | $7.38 | $7.47 | $7.38 | $7.46 | $7.46 | 361 |
| 2017-03-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 878 |
| 2017-03-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 134 |
| 2017-03-20 | $7.52 | $8.55 | $7.37 | $7.52 | $7.52 | 7,816 |
| 2017-03-17 | $7.25 | $8.00 | $7.13 | $7.79 | $7.79 | 10,835 |
| 2017-03-16 | $7.35 | $7.45 | $7.10 | $7.42 | $7.42 | 6,006 |
| 2017-03-15 | $6.80 | $7.34 | $6.80 | $7.07 | $7.07 | 4,900 |
| 2017-03-14 | $6.40 | $6.53 | $6.40 | $6.52 | $6.52 | 4,275 |
| 2017-03-13 | $6.68 | $6.82 | $6.30 | $6.40 | $6.40 | 7,368 |
| 2017-03-10 | $7.00 | $7.12 | $6.67 | $6.67 | $6.67 | 3,740 |
| 2017-03-09 | $7.00 | $7.26 | $7.00 | $7.00 | $7.00 | 4,992 |
| 2017-03-08 | $7.00 | $7.25 | $7.00 | $7.01 | $7.01 | 2,745 |
| 2017-03-07 | $7.00 | $7.23 | $6.81 | $7.00 | $7.00 | 2,066 |
| 2017-03-06 | $8.16 | $8.16 | $6.95 | $7.03 | $7.03 | 4,047 |
| 2017-03-03 | $7.90 | $8.32 | $7.66 | $8.08 | $8.08 | 996 |
| 2017-03-02 | $7.75 | $7.90 | $7.69 | $7.90 | $7.90 | 1,850 |
| 2017-03-01 | $7.30 | $7.88 | $7.06 | $7.76 | $7.76 | 6,379 |
| 2017-02-28 | $7.27 | $7.50 | $6.96 | $7.50 | $7.50 | 5,806 |
| 2017-02-27 | $7.31 | $7.33 | $6.99 | $7.30 | $7.30 | 4,647 |
| 2017-02-24 | $8.40 | $8.66 | $6.26 | $7.23 | $7.23 | 33,677 |
| 2017-02-23 | $8.49 | $8.91 | $8.49 | $8.65 | $8.65 | 1,110 |
| 2017-02-22 | $9.05 | $9.10 | $8.90 | $8.90 | $8.90 | 2,063 |
| 2017-02-21 | $9.05 | $9.25 | $9.05 | $9.25 | $9.25 | 1,412 |
| 2017-02-17 | $9.45 | $9.45 | $9.10 | $9.11 | $9.11 | 4,178 |
| 2017-02-16 | $9.37 | $9.45 | $9.13 | $9.45 | $9.45 | 3,186 |
| 2017-02-15 | $9.20 | $9.38 | $9.03 | $9.04 | $9.04 | 4,947 |
| 2017-02-14 | $9.47 | $9.47 | $8.73 | $8.73 | $8.73 | 7,514 |
| 2017-02-13 | $9.66 | $9.85 | $9.52 | $9.57 | $9.57 | 12,280 |
| 2017-02-10 | $8.20 | $9.17 | $8.20 | $8.77 | $8.77 | 6,971 |
| 2017-02-09 | $8.35 | $8.50 | $8.20 | $8.20 | $8.20 | 6,153 |
| 2017-02-08 | $7.05 | $8.45 | $7.05 | $8.15 | $8.15 | 10,553 |
| 2017-02-07 | $7.02 | $7.13 | $7.02 | $7.08 | $7.08 | 1,713 |
| 2017-02-06 | $6.71 | $6.90 | $6.52 | $6.90 | $6.90 | 1,576 |
| 2017-02-03 | $6.79 | $6.84 | $6.79 | $6.84 | $6.84 | 928 |
| 2017-02-02 | $6.92 | $6.92 | $6.87 | $6.89 | $6.89 | 771 |
| 2017-02-01 | $6.72 | $6.84 | $6.72 | $6.84 | $6.84 | 1,081 |
| 2017-01-31 | $6.37 | $6.83 | $6.37 | $6.78 | $6.78 | 7,906 |
| 2017-01-30 | $6.21 | $6.50 | $6.21 | $6.50 | $6.50 | 4,484 |
| 2017-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 315 |
| 2017-01-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 350 |
| 2017-01-25 | $6.22 | $6.41 | $6.22 | $6.25 | $6.25 | 4,911 |
| 2017-01-24 | $6.25 | $6.41 | $6.22 | $6.22 | $6.22 | 2,892 |
| 2017-01-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 142 |
| 2017-01-20 | $6.18 | $6.29 | $6.18 | $6.18 | $6.18 | 1,615 |
| 2017-01-19 | $6.20 | $6.33 | $6.20 | $6.26 | $6.26 | 1,278 |
| 2017-01-18 | $5.93 | $6.26 | $5.93 | $6.14 | $6.14 | 2,288 |
| 2017-01-17 | $5.70 | $5.79 | $5.70 | $5.79 | $5.79 | 248 |
| 2017-01-13 | $5.83 | $5.83 | $5.57 | $5.57 | $5.57 | 682 |
| 2017-01-12 | $5.70 | $5.75 | $5.60 | $5.75 | $5.75 | 505 |
| 2017-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 165 |
| 2017-01-10 | $5.55 | $5.95 | $5.55 | $5.84 | $5.84 | 4,326 |
| 2017-01-09 | $5.50 | $5.56 | $5.50 | $5.56 | $5.56 | 1,061 |
| 2017-01-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 150 |
| 2017-01-05 | $5.25 | $5.41 | $5.25 | $5.41 | $5.41 | 2,283 |
| 2017-01-04 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 1,410 |
| 2017-01-03 | $5.17 | $5.25 | $5.17 | $5.18 | $5.18 | 17,926 |
| 2016-12-30 | $5.17 | $5.17 | $5.02 | $5.17 | $5.17 | 2,097 |
| 2016-12-29 | $5.16 | $5.25 | $5.16 | $5.18 | $5.18 | 3,259 |
| 2016-12-28 | $5.13 | $5.24 | $5.13 | $5.24 | $5.24 | 2,332 |
| 2016-12-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 185 |
| 2016-12-23 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 1,830 |
| 2016-12-22 | $5.24 | $5.24 | $5.19 | $5.21 | $5.21 | 4,677 |
| 2016-12-21 | $5.15 | $5.30 | $5.05 | $5.26 | $5.26 | 13,263 |
| 2016-12-20 | $5.02 | $5.24 | $4.92 | $5.23 | $5.23 | 17,291 |
| 2016-12-19 | $5.29 | $5.29 | $4.98 | $5.07 | $5.07 | 5,787 |
| 2016-12-16 | $5.60 | $5.60 | $5.21 | $5.29 | $5.29 | 15,374 |
| 2016-12-15 | $5.76 | $5.81 | $5.60 | $5.65 | $5.65 | 6,932 |
| 2016-12-14 | $5.70 | $5.92 | $5.64 | $5.77 | $5.77 | 2,523 |
| 2016-12-13 | $6.04 | $6.04 | $5.75 | $5.82 | $5.82 | 1,532 |
| 2016-12-12 | $5.94 | $6.07 | $5.92 | $6.07 | $6.07 | 1,074 |
| 2016-12-09 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 1,366 |
| 2016-12-08 | $5.88 | $6.10 | $5.88 | $5.93 | $5.93 | 5,938 |
| 2016-12-07 | $5.90 | $6.03 | $5.70 | $5.87 | $5.87 | 4,574 |
| 2016-12-06 | $5.98 | $6.05 | $5.68 | $5.98 | $5.98 | 8,080 |
| 2016-12-05 | $5.76 | $5.98 | $5.73 | $5.95 | $5.95 | 2,504 |
| 2016-12-02 | $5.91 | $5.91 | $5.87 | $5.90 | $5.90 | 1,904 |
| 2016-12-01 | $6.35 | $6.35 | $5.90 | $5.90 | $5.90 | 2,976 |
| 2016-11-30 | $6.10 | $6.45 | $6.10 | $6.45 | $6.45 | 400 |
| 2016-11-29 | $5.97 | $6.03 | $5.97 | $6.01 | $6.01 | 1,054 |
| 2016-11-28 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 533 |
| 2016-11-25 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 577 |
| 2016-11-23 | $5.86 | $6.06 | $5.86 | $6.06 | $6.06 | 1,332 |
| 2016-11-22 | $5.73 | $5.86 | $5.69 | $5.86 | $5.86 | 794 |
| 2016-11-21 | $6.46 | $6.51 | $5.70 | $5.70 | $5.70 | 3,498 |
| 2016-11-18 | $6.76 | $6.76 | $6.46 | $6.46 | $6.46 | 2,967 |
| 2016-11-17 | $6.75 | $6.75 | $6.51 | $6.75 | $6.75 | 1,286 |
| 2016-11-16 | $6.45 | $6.69 | $6.45 | $6.58 | $6.58 | 1,619 |
| 2016-11-15 | $7.17 | $7.17 | $6.69 | $6.69 | $6.69 | 497 |
| 2016-11-14 | $7.50 | $7.53 | $7.26 | $7.26 | $7.26 | 3,807 |
| 2016-11-11 | $7.63 | $7.63 | $7.59 | $7.59 | $7.59 | 2,373 |
| 2016-11-10 | $7.05 | $7.71 | $7.05 | $7.71 | $7.71 | 7,703 |
| 2016-11-09 | $6.70 | $6.90 | $6.50 | $6.72 | $6.72 | 1,877 |
| 2016-11-08 | $6.50 | $6.68 | $6.45 | $6.67 | $6.67 | 1,629 |
| 2016-11-07 | $6.45 | $6.63 | $6.45 | $6.63 | $6.63 | 997 |
| 2016-11-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 131 |
| 2016-11-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 173 |
| 2016-11-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 440 |
| 2016-11-01 | $6.70 | $6.70 | $6.62 | $6.62 | $6.62 | 868 |
| 2016-10-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 94 |
| 2016-10-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 655 |
| 2016-10-27 | $6.43 | $6.73 | $6.43 | $6.73 | $6.73 | 1,084 |
| 2016-10-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 178 |
| 2016-10-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 100 |
| 2016-10-24 | $6.91 | $6.91 | $6.68 | $6.81 | $6.81 | 4,738 |
| 2016-10-21 | $6.79 | $7.05 | $6.79 | $7.05 | $7.05 | 218 |
| 2016-10-20 | $6.94 | $7.00 | $6.94 | $7.00 | $7.00 | 214 |
| 2016-10-19 | $7.26 | $7.26 | $6.69 | $7.05 | $7.05 | 6,016 |
| 2016-10-18 | $7.12 | $7.37 | $7.12 | $7.14 | $7.14 | 1,200 |
| 2016-10-17 | $7.09 | $7.22 | $7.09 | $7.11 | $7.11 | 1,293 |
| 2016-10-14 | $7.47 | $7.48 | $7.08 | $7.10 | $7.10 | 5,144 |
| 2016-10-13 | $7.47 | $7.64 | $7.47 | $7.50 | $7.50 | 536 |
| 2016-10-12 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 683 |
| 2016-10-11 | $7.60 | $7.60 | $7.45 | $7.48 | $7.48 | 835 |
| 2016-10-10 | $7.69 | $7.93 | $7.67 | $7.74 | $7.74 | 1,169 |
| 2016-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 277 |
| 2016-10-06 | $7.47 | $7.71 | $7.47 | $7.65 | $7.65 | 1,422 |
| 2016-10-05 | $7.50 | $7.70 | $7.36 | $7.63 | $7.63 | 3,247 |
| 2016-10-04 | $7.65 | $7.73 | $7.65 | $7.65 | $7.65 | 2,397 |
| 2016-10-03 | $7.82 | $7.85 | $7.45 | $7.82 | $7.82 | 5,275 |
| 2016-09-30 | $7.50 | $7.81 | $7.50 | $7.81 | $7.81 | 2,284 |
| 2016-09-29 | $7.31 | $7.50 | $7.17 | $7.50 | $7.50 | 14,286 |
| 2016-09-28 | $7.47 | $7.50 | $7.05 | $7.24 | $7.24 | 49,310 |
| 2016-09-27 | $7.49 | $7.60 | $7.20 | $7.31 | $7.31 | 7,869 |
| 2016-09-26 | $7.43 | $7.64 | $7.39 | $7.50 | $7.50 | 6,765 |
| 2016-09-23 | $7.31 | $7.60 | $7.30 | $7.50 | $7.50 | 4,745 |
| 2016-09-22 | $6.77 | $7.63 | $6.77 | $7.43 | $7.43 | 13,603 |
| 2016-09-21 | $7.00 | $7.04 | $6.70 | $6.75 | $6.75 | 4,205 |
| 2016-09-20 | $6.92 | $7.18 | $6.91 | $6.99 | $6.99 | 5,205 |
| 2016-09-19 | $7.00 | $7.10 | $6.90 | $7.05 | $7.05 | 7,799 |
| 2016-09-16 | $5.87 | $7.29 | $5.85 | $7.29 | $7.29 | 21,056 |
| 2016-09-15 | $5.72 | $6.18 | $5.72 | $6.18 | $6.18 | 11,310 |
| 2016-09-14 | $5.91 | $6.24 | $5.64 | $5.73 | $5.73 | 5,868 |
| 2016-09-13 | $6.55 | $6.59 | $5.90 | $5.91 | $5.91 | 5,540 |
| 2016-09-12 | $6.02 | $6.54 | $5.81 | $6.48 | $6.48 | 104,118 |
| 2016-09-09 | $5.52 | $6.08 | $5.19 | $5.93 | $5.93 | 28,738 |
| 2016-09-08 | $5.71 | $5.71 | $5.32 | $5.39 | $5.39 | 27,955 |
| 2016-09-07 | $5.57 | $5.73 | $5.57 | $5.70 | $5.70 | 6,168 |
| 2016-09-06 | $5.83 | $5.83 | $5.48 | $5.66 | $5.66 | 21,333 |
| 2016-09-02 | $5.95 | $6.07 | $5.60 | $5.63 | $5.63 | 16,970 |
| 2016-09-01 | $5.92 | $6.09 | $5.85 | $6.00 | $6.00 | 19,210 |
| 2016-08-31 | $5.73 | $6.24 | $5.71 | $5.94 | $5.94 | 36,708 |
| 2016-08-30 | $5.61 | $5.77 | $5.59 | $5.70 | $5.70 | 5,779 |
| 2016-08-29 | $5.60 | $5.62 | $5.52 | $5.58 | $5.58 | 3,569 |
| 2016-08-26 | $5.66 | $5.80 | $5.66 | $5.67 | $5.67 | 1,065 |
| 2016-08-25 | $5.71 | $5.77 | $5.50 | $5.66 | $5.66 | 3,944 |
| 2016-08-24 | $6.05 | $6.09 | $5.61 | $5.78 | $5.78 | 12,393 |
| 2016-08-23 | $5.71 | $5.93 | $5.53 | $5.91 | $5.91 | 15,260 |
| 2016-08-22 | $5.93 | $5.93 | $5.67 | $5.70 | $5.70 | 2,444 |
| 2016-08-19 | $6.13 | $6.15 | $5.89 | $5.89 | $5.89 | 4,980 |
| 2016-08-18 | $6.48 | $6.48 | $6.06 | $6.27 | $6.27 | 2,283 |
| 2016-08-17 | $6.54 | $6.70 | $6.50 | $6.59 | $6.59 | 1,133 |
| 2016-08-16 | $5.94 | $6.33 | $5.93 | $6.32 | $6.32 | 18,108 |
| 2016-08-15 | $5.84 | $5.96 | $5.84 | $5.90 | $5.90 | 4,202 |
| 2016-08-12 | $5.85 | $6.08 | $5.82 | $5.82 | $5.82 | 19,680 |
| 2016-08-11 | $6.01 | $6.14 | $5.54 | $5.90 | $5.90 | 42,476 |
| 2016-08-10 | $6.34 | $6.54 | $5.95 | $6.14 | $6.14 | 5,052 |
| 2016-08-09 | $6.88 | $6.89 | $6.30 | $6.45 | $6.45 | 4,808 |
| 2016-08-08 | $6.83 | $7.01 | $6.65 | $6.74 | $6.74 | 2,810 |
| 2016-08-05 | $6.84 | $6.84 | $6.75 | $6.76 | $6.76 | 41,263 |
| 2016-08-04 | $6.67 | $6.84 | $6.67 | $6.84 | $6.84 | 924 |
| 2016-08-03 | $6.65 | $6.86 | $6.65 | $6.65 | $6.65 | 15,374 |
| 2016-08-02 | $6.59 | $6.60 | $6.58 | $6.60 | $6.60 | 1,250 |
| 2016-08-01 | $6.59 | $6.61 | $6.54 | $6.54 | $6.54 | 766 |
| 2016-07-29 | $6.45 | $6.45 | $6.39 | $6.42 | $6.42 | 4,003 |
| 2016-07-28 | $6.47 | $6.52 | $6.42 | $6.44 | $6.44 | 511 |
| 2016-07-27 | $6.43 | $6.57 | $6.35 | $6.35 | $6.35 | 2,274 |
| 2016-07-26 | $6.47 | $6.47 | $6.42 | $6.44 | $6.44 | 982 |
| 2016-07-25 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 891 |
| 2016-07-22 | $6.51 | $6.58 | $6.03 | $6.16 | $6.16 | 12,612 |
| 2016-07-21 | $6.65 | $6.65 | $6.47 | $6.58 | $6.58 | 2,853 |
| 2016-07-20 | $6.77 | $6.86 | $6.43 | $6.86 | $6.86 | 4,413 |
| 2016-07-19 | $6.78 | $6.78 | $6.50 | $6.65 | $6.65 | 913 |
| 2016-07-18 | $6.87 | $7.09 | $6.53 | $6.83 | $6.83 | 12,023 |
| 2016-07-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 115 |
| 2016-07-14 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 213 |
| 2016-07-13 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 345 |
| 2016-07-12 | $6.85 | $7.21 | $6.76 | $7.04 | $7.04 | 6,492 |
| 2016-07-11 | $6.60 | $6.84 | $6.57 | $6.84 | $6.84 | 50,722 |
| 2016-07-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 66 |
| 2016-07-07 | $6.50 | $6.58 | $6.37 | $6.55 | $6.55 | 2,598 |
| 2016-07-06 | $6.03 | $6.57 | $5.99 | $6.56 | $6.56 | 13,460 |
| 2016-07-05 | $6.70 | $6.70 | $6.52 | $6.58 | $6.58 | 7,346 |
| 2016-07-01 | $6.65 | $6.65 | $6.44 | $6.65 | $6.65 | 17,179 |
| 2016-06-30 | $6.60 | $7.05 | $6.60 | $6.78 | $6.78 | 10,042 |
| 2016-06-29 | $6.90 | $6.90 | $6.53 | $6.60 | $6.60 | 4,615 |
| 2016-06-28 | $5.99 | $6.85 | $5.99 | $6.84 | $6.84 | 50,487 |
| 2016-06-27 | $5.40 | $5.97 | $5.29 | $5.97 | $5.97 | 13,261 |
| 2016-06-24 | $5.86 | $6.13 | $5.28 | $5.90 | $5.90 | 66,088 |
| 2016-06-23 | $5.82 | $6.13 | $5.61 | $5.80 | $5.80 | 75,283 |
| 2016-06-22 | $5.65 | $5.85 | $5.52 | $5.75 | $5.75 | 34,374 |
| 2016-06-21 | $5.47 | $5.67 | $5.47 | $5.52 | $5.52 | 1,175 |
| 2016-06-20 | $5.31 | $5.62 | $5.30 | $5.48 | $5.48 | 8,128 |
| 2016-06-17 | $5.25 | $5.64 | $5.12 | $5.32 | $5.32 | 22,264 |
| 2016-06-16 | $4.91 | $5.28 | $4.91 | $5.15 | $5.15 | 2,692 |
| 2016-06-15 | $5.35 | $5.63 | $5.13 | $5.14 | $5.14 | 7,479 |
| 2016-06-14 | $5.73 | $5.75 | $5.29 | $5.41 | $5.41 | 51,386 |
| 2016-06-13 | $6.59 | $6.59 | $5.71 | $5.72 | $5.72 | 20,824 |
| 2016-06-10 | $6.14 | $6.68 | $6.14 | $6.59 | $6.59 | 12,094 |
| 2016-06-09 | $6.24 | $6.47 | $6.11 | $6.47 | $6.47 | 12,034 |
| 2016-06-08 | $5.63 | $6.29 | $5.63 | $6.13 | $6.13 | 7,902 |
| 2016-06-07 | $5.77 | $6.10 | $5.77 | $6.10 | $6.10 | 6,584 |
| 2016-06-06 | $5.40 | $5.83 | $5.40 | $5.81 | $5.81 | 11,127 |
| 2016-06-03 | $5.15 | $5.35 | $5.15 | $5.34 | $5.34 | 8,135 |
| 2016-06-02 | $5.10 | $5.37 | $5.10 | $5.37 | $5.37 | 2,934 |
| 2016-06-01 | $5.00 | $5.07 | $4.99 | $5.07 | $5.07 | 6,828 |
| 2016-05-31 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 618 |
| 2016-05-27 | $4.93 | $4.93 | $4.80 | $4.80 | $4.80 | 1,672 |
| 2016-05-26 | $4.84 | $5.00 | $4.84 | $5.00 | $5.00 | 1,890 |
| 2016-05-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2016-05-24 | $4.73 | $4.75 | $4.73 | $4.74 | $4.74 | 4,902 |
| 2016-05-23 | $4.67 | $4.75 | $4.67 | $4.74 | $4.74 | 5,300 |
| 2016-05-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 251 |
| 2016-05-19 | $4.62 | $4.63 | $4.62 | $4.63 | $4.63 | 472 |
| 2016-05-18 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 1,024 |
| 2016-05-17 | $4.64 | $4.69 | $4.56 | $4.56 | $4.56 | 6,437 |
| 2016-05-16 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 1,777 |
| 2016-05-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 60 |
| 2016-05-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 549 |
| 2016-05-11 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 137 |
| 2016-05-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 147 |
| 2016-05-09 | $4.95 | $4.95 | $4.64 | $4.64 | $4.64 | 7,356 |
| 2016-05-06 | $4.94 | $5.07 | $4.94 | $5.07 | $5.07 | 1,538 |
| 2016-05-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 300 |
| 2016-05-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 545 |
| 2016-05-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 12 |
| 2016-05-02 | $4.94 | $5.08 | $4.94 | $5.08 | $5.08 | 801 |
| 2016-04-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 60 |
| 2016-04-28 | $4.85 | $4.95 | $4.85 | $4.85 | $4.85 | 1,457 |
| 2016-04-27 | $4.92 | $4.95 | $4.86 | $4.95 | $4.95 | 2,015 |
| 2016-04-26 | $4.97 | $5.02 | $4.97 | $4.97 | $4.97 | 664 |
| 2016-04-25 | $4.56 | $4.90 | $4.52 | $4.90 | $4.90 | 13,639 |
| 2016-04-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 83 |
| 2016-04-21 | $5.12 | $5.12 | $4.63 | $4.63 | $4.63 | 6,006 |
| 2016-04-20 | $5.15 | $5.16 | $5.10 | $5.10 | $5.10 | 600 |
| 2016-04-19 | $5.07 | $5.25 | $5.03 | $5.15 | $5.15 | 9,088 |
| 2016-04-18 | $5.10 | $5.23 | $4.94 | $4.94 | $4.94 | 5,165 |
| 2016-04-15 | $5.10 | $5.10 | $5.03 | $5.09 | $5.09 | 3,149 |
| 2016-04-14 | $5.19 | $5.22 | $5.15 | $5.15 | $5.15 | 6,831 |
| 2016-04-13 | $5.21 | $5.25 | $5.09 | $5.09 | $5.09 | 4,943 |
| 2016-04-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 208 |
| 2016-04-11 | $5.27 | $5.27 | $5.21 | $5.21 | $5.21 | 3,499 |
| 2016-04-08 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 1,110 |
| 2016-04-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2016-04-06 | $4.91 | $5.06 | $4.91 | $5.06 | $5.06 | 3,182 |
| 2016-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 602 |
| 2016-04-04 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 5,989 |
| 2016-04-01 | $5.23 | $5.23 | $4.83 | $4.85 | $4.85 | 10,648 |
| 2016-03-31 | $5.33 | $5.33 | $5.14 | $5.14 | $5.14 | 4,731 |
| 2016-03-30 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 1,208 |
| 2016-03-29 | $5.32 | $5.32 | $5.28 | $5.28 | $5.28 | 3,223 |
| 2016-03-28 | $5.26 | $5.33 | $5.26 | $5.28 | $5.28 | 1,461 |
| 2016-03-24 | $4.45 | $5.09 | $4.45 | $5.09 | $5.09 | 5,579 |
| 2016-03-23 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 11 |
| 2016-03-22 | $4.21 | $4.34 | $4.20 | $4.27 | $4.27 | 8,929 |
| 2016-03-21 | $4.21 | $4.29 | $4.20 | $4.20 | $4.20 | 5,260 |
| 2016-03-18 | $4.26 | $4.26 | $4.16 | $4.16 | $4.16 | 2,211 |
| 2016-03-17 | $4.07 | $4.16 | $4.07 | $4.12 | $4.12 | 11,837 |
| 2016-03-16 | $4.47 | $4.47 | $3.91 | $3.92 | $3.92 | 10,874 |
| 2016-03-15 | $4.90 | $4.90 | $4.50 | $4.50 | $4.50 | 22,281 |
| 2016-03-14 | $4.06 | $4.11 | $4.01 | $4.01 | $4.01 | 1,698 |
| 2016-03-11 | $4.48 | $4.48 | $4.05 | $4.11 | $4.11 | 7,101 |
| 2016-03-10 | $4.53 | $4.53 | $4.26 | $4.44 | $4.44 | 6,600 |
| 2016-03-09 | $4.36 | $4.67 | $4.02 | $4.63 | $4.63 | 17,643 |
| 2016-03-08 | $4.30 | $4.46 | $4.30 | $4.30 | $4.30 | 5,207 |
| 2016-03-07 | $4.10 | $4.27 | $4.10 | $4.20 | $4.20 | 5,830 |
| 2016-03-04 | $4.08 | $4.18 | $4.08 | $4.18 | $4.18 | 1,345 |
| 2016-03-03 | $4.47 | $4.50 | $4.12 | $4.16 | $4.16 | 7,759 |
| 2016-03-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 430 |
| 2016-03-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 3 |
| 2016-02-29 | $4.60 | $4.60 | $4.46 | $4.46 | $4.46 | 2,372 |
| 2016-02-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 19 |
| 2016-02-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 292 |
| 2016-02-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 40 |
| 2016-02-23 | $4.59 | $4.59 | $4.45 | $4.45 | $4.45 | 1,298 |
| 2016-02-22 | $4.50 | $4.50 | $4.45 | $4.46 | $4.46 | 1,890 |
| 2016-02-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 504 |
| 2016-02-18 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 25 |
| 2016-02-17 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 2,047 |
| 2016-02-16 | $4.52 | $4.54 | $4.52 | $4.54 | $4.54 | 3,605 |
| 2016-02-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 668 |
| 2016-02-11 | $4.35 | $4.35 | $4.26 | $4.26 | $4.26 | 2,770 |
| 2016-02-10 | $4.37 | $4.37 | $4.35 | $4.37 | $4.37 | 3,441 |
| 2016-02-09 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 6 |
| 2016-02-08 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 220 |
| 2016-02-05 | $4.20 | $4.26 | $4.20 | $4.26 | $4.26 | 2,975 |
| 2016-02-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2016-02-03 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 258 |
| 2016-02-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 125 |
| 2016-02-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 119 |
| 2016-01-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 343 |
| 2016-01-28 | $3.98 | $4.05 | $3.96 | $4.05 | $4.05 | 559 |
| 2016-01-27 | $3.91 | $3.95 | $3.89 | $3.95 | $3.95 | 1,028 |
| 2016-01-26 | $4.02 | $4.02 | $3.89 | $3.89 | $3.89 | 571 |
| 2016-01-25 | $3.89 | $3.92 | $3.89 | $3.92 | $3.92 | 593 |
| 2016-01-22 | $4.34 | $4.34 | $3.99 | $3.99 | $3.99 | 2,736 |
| 2016-01-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 427 |
| 2016-01-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 202 |
| 2016-01-19 | $4.69 | $4.69 | $4.55 | $4.55 | $4.55 | 904 |
| 2016-01-15 | $4.81 | $4.91 | $4.75 | $4.75 | $4.75 | 1,228 |
| 2016-01-14 | $5.53 | $5.53 | $5.28 | $5.30 | $5.30 | 5,059 |
| 2016-01-13 | $5.79 | $5.83 | $5.41 | $5.41 | $5.41 | 10,683 |
| 2016-01-12 | $5.55 | $5.71 | $5.54 | $5.70 | $5.70 | 7,723 |
| 2016-01-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
| 2016-01-08 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 357 |
| 2016-01-07 | $5.40 | $5.45 | $5.40 | $5.40 | $5.40 | 1,337 |
| 2016-01-06 | $5.45 | $5.51 | $5.40 | $5.40 | $5.40 | 4,134 |
| 2016-01-05 | $5.54 | $5.55 | $5.47 | $5.47 | $5.47 | 1,137 |
| 2016-01-04 | $5.53 | $5.58 | $5.43 | $5.51 | $5.51 | 744 |
| 2015-12-31 | $5.51 | $5.62 | $5.51 | $5.62 | $5.62 | 1,657 |
| 2015-12-30 | $5.56 | $5.59 | $5.53 | $5.53 | $5.53 | 5,439 |
| 2015-12-29 | $5.45 | $5.57 | $5.45 | $5.57 | $5.57 | 4,648 |
| 2015-12-28 | $5.41 | $5.49 | $5.41 | $5.42 | $5.42 | 1,382 |
| 2015-12-24 | $5.40 | $5.52 | $5.40 | $5.51 | $5.51 | 1,310 |
| 2015-12-23 | $5.33 | $5.33 | $5.28 | $5.28 | $5.28 | 2,531 |
| 2015-12-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,800 |
| 2015-12-21 | $5.28 | $5.50 | $5.28 | $5.44 | $5.44 | 708 |
| 2015-12-18 | $5.16 | $5.40 | $5.12 | $5.40 | $5.40 | 4,043 |
| 2015-12-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 231 |
| 2015-12-16 | $4.93 | $5.07 | $4.93 | $5.07 | $5.07 | 2,491 |
| 2015-12-15 | $4.87 | $4.97 | $4.86 | $4.87 | $4.87 | 6,814 |
| 2015-12-14 | $4.76 | $4.76 | $4.75 | $4.75 | $4.75 | 6,103 |
| 2015-12-11 | $4.75 | $4.77 | $4.75 | $4.77 | $4.77 | 425 |
| 2015-12-10 | $4.75 | $4.83 | $4.75 | $4.80 | $4.80 | 7,020 |
| 2015-12-09 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 1,459 |
| 2015-12-08 | $4.76 | $4.80 | $4.75 | $4.75 | $4.75 | 1,362 |
| 2015-12-07 | $4.77 | $4.85 | $4.75 | $4.84 | $4.84 | 12,342 |
| 2015-12-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 144 |
| 2015-12-03 | $4.86 | $4.87 | $4.75 | $4.76 | $4.76 | 3,800 |
| 2015-12-02 | $4.80 | $4.87 | $4.80 | $4.87 | $4.87 | 300 |
| 2015-12-01 | $4.78 | $4.87 | $4.78 | $4.87 | $4.87 | 438 |
| 2015-11-30 | $4.89 | $4.89 | $4.75 | $4.77 | $4.77 | 4,482 |
| 2015-11-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-11-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 144 |
| 2015-11-24 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 322 |
| 2015-11-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,222 |
| 2015-11-20 | $4.96 | $5.04 | $4.90 | $4.90 | $4.90 | 4,775 |
| 2015-11-19 | $4.96 | $5.00 | $4.96 | $4.96 | $4.96 | 1,285 |
| 2015-11-18 | $5.09 | $5.09 | $4.96 | $4.96 | $4.96 | 1,674 |
| 2015-11-17 | $5.11 | $5.12 | $5.08 | $5.12 | $5.12 | 615 |
| 2015-11-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 123 |
| 2015-11-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 240 |
| 2015-11-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2015-11-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 144 |
| 2015-11-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 306 |
| 2015-11-09 | $5.60 | $5.60 | $5.47 | $5.48 | $5.48 | 1,061 |
| 2015-11-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,174 |
| 2015-11-05 | $5.53 | $5.55 | $5.48 | $5.50 | $5.50 | 1,148 |
| 2015-11-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 174 |
| 2015-11-03 | $5.57 | $5.59 | $5.53 | $5.53 | $5.53 | 1,102 |
| 2015-11-02 | $5.16 | $5.65 | $5.15 | $5.50 | $5.50 | 2,399 |
| 2015-10-30 | $5.20 | $5.20 | $5.09 | $5.09 | $5.09 | 313 |
| 2015-10-29 | $4.96 | $5.10 | $4.96 | $5.10 | $5.10 | 3,716 |
| 2015-10-28 | $4.97 | $5.00 | $4.96 | $4.96 | $4.96 | 2,326 |
| 2015-10-27 | $5.34 | $5.34 | $5.10 | $5.12 | $5.12 | 3,243 |
| 2015-10-26 | $5.50 | $5.50 | $5.23 | $5.23 | $5.23 | 3,824 |
| 2015-10-23 | $5.61 | $5.68 | $5.61 | $5.68 | $5.68 | 285 |
| 2015-10-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 229 |
| 2015-10-21 | $5.85 | $5.88 | $5.83 | $5.83 | $5.83 | 3,997 |
| 2015-10-20 | $6.10 | $6.10 | $5.80 | $5.91 | $5.91 | 14,143 |
| 2015-10-19 | $6.56 | $6.56 | $6.16 | $6.16 | $6.16 | 2,746 |
| 2015-10-16 | $6.81 | $6.81 | $6.73 | $6.73 | $6.73 | 2,172 |
| 2015-10-15 | $6.81 | $6.95 | $6.81 | $6.95 | $6.95 | 600 |
| 2015-10-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 7 |
| 2015-10-13 | $7.00 | $7.00 | $6.96 | $6.96 | $6.96 | 1,095 |
| 2015-10-12 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 303 |
| 2015-10-09 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 13 |
| 2015-10-08 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2015-10-07 | $7.01 | $7.19 | $7.00 | $7.08 | $7.08 | 2,643 |
| 2015-10-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 67 |
| 2015-10-05 | $7.02 | $7.02 | $7.01 | $7.02 | $7.02 | 447 |
| 2015-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 570 |
| 2015-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 1,252 |
| 2015-09-30 | $7.15 | $7.16 | $7.00 | $7.00 | $7.00 | 2,308 |
| 2015-09-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1 |
| 2015-09-28 | $7.29 | $7.29 | $7.28 | $7.28 | $7.28 | 445 |
| 2015-09-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 523 |
| 2015-09-24 | $7.31 | $7.31 | $7.27 | $7.27 | $7.27 | 975 |
| 2015-09-23 | $7.24 | $7.37 | $7.24 | $7.37 | $7.37 | 285 |
| 2015-09-22 | $7.23 | $7.27 | $7.21 | $7.22 | $7.22 | 2,475 |
| 2015-09-21 | $7.07 | $7.20 | $7.03 | $7.19 | $7.19 | 2,788 |
| 2015-09-18 | $7.41 | $7.49 | $7.12 | $7.12 | $7.12 | 11,108 |
| 2015-09-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 1,767 |
| 2015-09-16 | $7.48 | $7.49 | $7.32 | $7.40 | $7.40 | 6,905 |
| 2015-09-15 | $7.25 | $7.49 | $7.18 | $7.49 | $7.49 | 5,863 |
| 2015-09-14 | $7.20 | $7.45 | $7.14 | $7.45 | $7.45 | 1,855 |
| 2015-09-11 | $7.19 | $7.45 | $7.19 | $7.43 | $7.43 | 3,456 |
| 2015-09-10 | $7.14 | $7.40 | $7.14 | $7.40 | $7.40 | 7,680 |
| 2015-09-09 | $6.94 | $7.13 | $6.90 | $7.13 | $7.13 | 95,124 |
| 2015-09-08 | $6.42 | $7.08 | $6.42 | $7.08 | $7.08 | 7,890 |
American Realty Investors Inc (ARL) News Headlines
Recent American Realty Investors Inc (ARL) News
Similar Companies to American Realty Investors Inc (ARL) in the Real Estate-Development Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Forestar Group Inc New | FOR | Real Estate-Development | Real Estate | 232 |
| Five Point Holdings LLC - Class A | FPH | Real Estate-Development | Real Estate | 165 |
| China HGS Real Estate Inc | HGSH | Real Estate-Development | Real Estate | 139 |
| Harbor Custom Development Inc | HCDI | Real Estate-Development | Real Estate | 40 |
| INDUS Realty Trust Inc | INDT | Real Estate-Development | Real Estate | 32 |
| AMREP Corp | AXR | Real Estate-Development | Real Estate | 19 |
| American Realty Investors Inc | ARL | Real Estate-Development | Real Estate | 0 |
| Xinyuan Real Estate Co. Ltd | XIN | Real Estate-Development | Real Estate | 0 |