AMREP Corp (AXR) Exchange: NYSE
Data as of April 26, 2024
$21.45 ($0.50) 2.36%
AMREP Corp - Daily Information
Click for more stock information on AMREP Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.97 |
| Previous Close | $21.45 |
| High | $21.60 |
| Low | $20.83 |
| Adjusted Open | $20.97 |
| Previous Adjusted Close | $21.45 |
| Adjusted High | $21.60 |
| Adjusted Low | $20.83 |
About AMREP Corp (AXR)
– AMREP Corporation, through its subsidiaries, is a major holder of land and leading developer of real estate in New Mexico.
Invest in AMREP Corp (AXR)
Historical Stock Data for AMREP Corp (AXR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $20.97 | $21.60 | $20.83 | $21.45 | $21.45 | 4,476 |
| 2024-04-15 | $21.36 | $21.75 | $20.96 | $20.96 | $20.96 | 2,702 |
| 2024-04-12 | $21.94 | $21.99 | $21.19 | $21.54 | $21.54 | 6,763 |
| 2024-04-11 | $22.00 | $22.00 | $21.80 | $21.93 | $21.93 | 11,276 |
| 2024-04-10 | $21.76 | $22.00 | $21.59 | $22.00 | $22.00 | 2,356 |
| 2024-04-09 | $21.85 | $21.85 | $21.63 | $21.79 | $21.79 | 2,185 |
| 2024-04-08 | $22.00 | $22.06 | $21.59 | $21.85 | $21.85 | 6,269 |
| 2024-04-05 | $21.59 | $22.00 | $21.59 | $22.00 | $22.00 | 2,080 |
| 2024-04-04 | $21.82 | $22.44 | $21.82 | $21.82 | $21.82 | 1,623 |
| 2024-04-03 | $21.79 | $22.41 | $21.79 | $21.98 | $21.98 | 8,657 |
| 2024-04-02 | $22.87 | $22.87 | $21.42 | $22.04 | $22.04 | 5,935 |
| 2024-04-01 | $23.24 | $23.75 | $23.05 | $23.25 | $23.25 | 13,594 |
| 2024-03-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 642 |
| 2024-03-27 | $22.64 | $23.25 | $22.64 | $23.25 | $23.25 | 2,719 |
| 2024-03-26 | $20.83 | $22.25 | $20.56 | $22.25 | $22.25 | 8,838 |
| 2024-03-25 | $20.48 | $21.38 | $19.98 | $21.03 | $21.03 | 15,985 |
| 2024-03-22 | $22.62 | $22.62 | $19.38 | $20.62 | $20.62 | 16,658 |
| 2024-03-21 | $23.60 | $23.80 | $22.32 | $22.70 | $22.70 | 7,095 |
| 2024-03-20 | $23.50 | $24.07 | $23.50 | $24.07 | $24.07 | 639 |
| 2024-03-19 | $24.10 | $24.33 | $23.65 | $23.83 | $23.83 | 4,718 |
| 2024-03-18 | $24.02 | $24.36 | $23.87 | $24.00 | $24.00 | 5,188 |
| 2024-03-15 | $24.11 | $24.36 | $23.07 | $24.36 | $24.36 | 7,545 |
| 2024-03-14 | $23.75 | $24.15 | $23.36 | $24.05 | $24.05 | 4,387 |
| 2024-03-13 | $22.92 | $23.75 | $22.65 | $23.75 | $23.75 | 7,507 |
| 2024-03-12 | $23.75 | $23.75 | $22.80 | $23.13 | $23.13 | 3,720 |
| 2024-03-11 | $23.10 | $23.70 | $22.80 | $23.43 | $23.43 | 5,235 |
| 2024-03-08 | $22.90 | $23.76 | $22.50 | $23.00 | $23.00 | 5,453 |
| 2024-03-07 | $22.60 | $22.84 | $22.00 | $22.84 | $22.84 | 4,382 |
| 2024-03-06 | $21.70 | $22.80 | $21.70 | $22.50 | $22.50 | 5,285 |
| 2024-03-05 | $21.72 | $22.31 | $21.72 | $21.97 | $21.97 | 2,526 |
| 2024-03-04 | $21.64 | $22.46 | $21.29 | $22.11 | $22.11 | 5,504 |
| 2024-03-01 | $21.30 | $21.64 | $21.30 | $21.64 | $21.64 | 2,258 |
| 2024-02-29 | $21.10 | $21.41 | $20.76 | $21.41 | $21.41 | 2,466 |
| 2024-02-28 | $20.91 | $20.92 | $20.45 | $20.81 | $20.81 | 2,124 |
| 2024-02-27 | $21.05 | $21.50 | $21.05 | $21.13 | $21.13 | 1,171 |
| 2024-02-26 | $21.40 | $21.40 | $20.74 | $21.10 | $21.10 | 3,374 |
| 2024-02-23 | $21.48 | $22.62 | $21.15 | $21.45 | $21.45 | 6,050 |
| 2024-02-22 | $21.67 | $21.67 | $20.73 | $21.34 | $21.34 | 2,607 |
| 2024-02-21 | $21.00 | $21.44 | $21.00 | $21.09 | $21.09 | 2,620 |
| 2024-02-20 | $20.70 | $21.42 | $20.70 | $21.12 | $21.12 | 6,694 |
| 2024-02-16 | $21.26 | $21.26 | $20.70 | $20.71 | $20.71 | 4,664 |
| 2024-02-15 | $21.69 | $22.02 | $21.54 | $21.61 | $21.61 | 3,365 |
| 2024-02-14 | $21.64 | $21.99 | $21.03 | $21.75 | $21.75 | 8,996 |
| 2024-02-13 | $20.15 | $21.50 | $20.15 | $21.50 | $21.50 | 5,567 |
| 2024-02-12 | $20.23 | $20.91 | $20.05 | $20.39 | $20.39 | 3,176 |
| 2024-02-09 | $20.60 | $20.74 | $20.40 | $20.40 | $20.40 | 4,428 |
| 2024-02-08 | $21.22 | $21.32 | $20.92 | $20.92 | $20.92 | 1,102 |
| 2024-02-07 | $21.35 | $21.71 | $21.35 | $21.54 | $21.54 | 2,361 |
| 2024-02-06 | $20.40 | $21.20 | $20.28 | $21.20 | $21.20 | 3,162 |
| 2024-02-05 | $19.83 | $20.30 | $19.29 | $20.30 | $20.30 | 10,767 |
| 2024-02-02 | $20.00 | $20.01 | $18.54 | $19.66 | $19.66 | 19,347 |
| 2024-02-01 | $21.48 | $21.48 | $19.61 | $20.08 | $20.08 | 10,397 |
| 2024-01-31 | $21.30 | $21.38 | $20.00 | $20.38 | $20.38 | 52,762 |
| 2024-01-30 | $21.39 | $21.40 | $20.99 | $21.38 | $21.38 | 5,406 |
| 2024-01-29 | $20.55 | $21.30 | $19.72 | $20.91 | $20.91 | 10,258 |
| 2024-01-26 | $21.10 | $21.79 | $20.90 | $21.10 | $21.10 | 5,727 |
| 2024-01-25 | $20.76 | $21.40 | $20.76 | $21.37 | $21.37 | 2,805 |
| 2024-01-24 | $21.26 | $21.50 | $20.77 | $20.77 | $20.77 | 3,052 |
| 2024-01-23 | $21.81 | $21.81 | $21.27 | $21.27 | $21.27 | 2,147 |
| 2024-01-22 | $21.99 | $22.18 | $21.01 | $21.35 | $21.35 | 9,589 |
| 2024-01-19 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,371 |
| 2024-01-18 | $21.45 | $22.00 | $21.45 | $21.85 | $21.85 | 17,648 |
| 2024-01-17 | $21.57 | $22.25 | $21.28 | $21.70 | $21.70 | 4,932 |
| 2024-01-16 | $22.09 | $22.13 | $21.87 | $21.87 | $21.87 | 2,759 |
| 2024-01-12 | $21.40 | $22.00 | $21.40 | $22.00 | $22.00 | 1,806 |
| 2024-01-11 | $21.68 | $22.04 | $21.41 | $21.54 | $21.54 | 9,922 |
| 2024-01-10 | $21.66 | $22.50 | $21.60 | $21.68 | $21.68 | 7,077 |
| 2024-01-09 | $21.61 | $21.61 | $20.66 | $21.55 | $21.55 | 7,973 |
| 2024-01-08 | $21.80 | $22.00 | $21.26 | $21.60 | $21.60 | 6,898 |
| 2024-01-05 | $20.18 | $22.16 | $20.18 | $21.75 | $21.75 | 20,800 |
| 2024-01-04 | $21.13 | $21.61 | $20.32 | $20.32 | $20.32 | 17,068 |
| 2024-01-03 | $21.59 | $21.98 | $21.30 | $21.83 | $21.83 | 1,872 |
| 2024-01-02 | $21.64 | $22.17 | $21.64 | $22.00 | $22.00 | 3,150 |
| 2023-12-29 | $22.15 | $22.16 | $21.12 | $21.97 | $21.97 | 2,839 |
| 2023-12-28 | $22.04 | $22.31 | $21.74 | $22.06 | $22.06 | 5,467 |
| 2023-12-27 | $22.01 | $22.25 | $21.94 | $22.00 | $22.00 | 4,765 |
| 2023-12-26 | $21.95 | $21.95 | $21.60 | $21.72 | $21.72 | 2,305 |
| 2023-12-22 | $21.54 | $22.08 | $21.54 | $21.75 | $21.75 | 9,598 |
| 2023-12-21 | $21.76 | $22.16 | $21.20 | $21.59 | $21.59 | 7,386 |
| 2023-12-20 | $21.65 | $22.58 | $21.10 | $21.65 | $21.65 | 13,726 |
| 2023-12-19 | $20.72 | $21.31 | $20.28 | $21.15 | $21.15 | 8,278 |
| 2023-12-18 | $20.25 | $20.72 | $20.25 | $20.72 | $20.72 | 1,846 |
| 2023-12-15 | $20.70 | $20.70 | $20.03 | $20.45 | $20.45 | 3,476 |
| 2023-12-14 | $20.28 | $20.70 | $20.28 | $20.56 | $20.56 | 3,742 |
| 2023-12-13 | $20.25 | $20.75 | $20.12 | $20.50 | $20.50 | 6,622 |
| 2023-12-12 | $18.71 | $20.76 | $18.47 | $20.25 | $20.25 | 18,882 |
| 2023-12-11 | $20.10 | $20.45 | $19.90 | $20.30 | $20.30 | 12,969 |
| 2023-12-08 | $19.00 | $20.30 | $18.80 | $19.87 | $19.87 | 15,093 |
| 2023-12-07 | $18.67 | $19.74 | $18.55 | $19.00 | $19.00 | 9,663 |
| 2023-12-06 | $19.04 | $19.89 | $18.65 | $18.65 | $18.65 | 12,362 |
| 2023-12-05 | $18.72 | $19.56 | $18.72 | $19.00 | $19.00 | 10,537 |
| 2023-12-04 | $17.50 | $18.76 | $17.50 | $18.69 | $18.69 | 8,921 |
| 2023-12-01 | $16.32 | $17.38 | $16.32 | $17.38 | $17.38 | 10,718 |
| 2023-11-30 | $17.02 | $17.14 | $16.33 | $16.33 | $16.33 | 12,243 |
| 2023-11-29 | $16.70 | $17.05 | $16.70 | $16.80 | $16.80 | 6,144 |
| 2023-11-28 | $16.60 | $17.05 | $16.60 | $16.90 | $16.90 | 2,660 |
| 2023-11-27 | $17.00 | $17.00 | $16.70 | $16.70 | $16.70 | 2,512 |
| 2023-11-24 | $16.80 | $17.15 | $16.80 | $17.13 | $17.13 | 2,601 |
| 2023-11-22 | $17.51 | $17.54 | $16.85 | $16.85 | $16.85 | 5,694 |
| 2023-11-21 | $17.42 | $17.42 | $17.15 | $17.32 | $17.32 | 1,059 |
| 2023-11-20 | $17.17 | $17.55 | $16.93 | $17.37 | $17.37 | 6,291 |
| 2023-11-17 | $17.05 | $17.78 | $16.25 | $17.10 | $17.10 | 6,880 |
| 2023-11-16 | $15.90 | $17.05 | $15.87 | $17.05 | $17.05 | 10,933 |
| 2023-11-15 | $15.57 | $16.25 | $15.57 | $15.63 | $15.63 | 7,084 |
| 2023-11-14 | $15.38 | $16.19 | $15.38 | $15.43 | $15.43 | 5,170 |
| 2023-11-13 | $16.05 | $16.20 | $15.38 | $15.38 | $15.38 | 12,147 |
| 2023-11-10 | $15.80 | $16.22 | $15.80 | $16.22 | $16.22 | 1,543 |
| 2023-11-09 | $15.88 | $15.98 | $15.75 | $15.98 | $15.98 | 4,021 |
| 2023-11-08 | $16.06 | $16.21 | $15.75 | $16.00 | $16.00 | 7,430 |
| 2023-11-07 | $16.48 | $16.49 | $16.25 | $16.25 | $16.25 | 2,360 |
| 2023-11-06 | $16.47 | $16.60 | $16.03 | $16.34 | $16.34 | 4,035 |
| 2023-11-03 | $16.17 | $16.60 | $16.02 | $16.30 | $16.30 | 4,445 |
| 2023-11-02 | $16.60 | $16.60 | $16.20 | $16.20 | $16.20 | 1,711 |
| 2023-11-01 | $16.69 | $16.69 | $16.35 | $16.49 | $16.49 | 2,694 |
| 2023-10-31 | $16.70 | $16.70 | $16.63 | $16.69 | $16.69 | 5,614 |
| 2023-10-30 | $16.73 | $16.73 | $16.37 | $16.70 | $16.70 | 1,929 |
| 2023-10-27 | $16.65 | $16.70 | $16.48 | $16.70 | $16.70 | 6,582 |
| 2023-10-26 | $16.95 | $16.95 | $16.44 | $16.50 | $16.50 | 2,963 |
| 2023-10-25 | $16.95 | $16.95 | $16.62 | $16.62 | $16.62 | 2,029 |
| 2023-10-24 | $16.84 | $16.84 | $16.71 | $16.71 | $16.71 | 1,584 |
| 2023-10-23 | $16.28 | $16.58 | $16.28 | $16.50 | $16.50 | 1,577 |
| 2023-10-20 | $16.50 | $16.80 | $16.42 | $16.61 | $16.61 | 5,574 |
| 2023-10-19 | $16.50 | $17.20 | $16.47 | $16.50 | $16.50 | 4,285 |
| 2023-10-18 | $16.65 | $16.65 | $16.54 | $16.65 | $16.65 | 1,855 |
| 2023-10-17 | $16.43 | $17.00 | $16.43 | $16.63 | $16.63 | 7,021 |
| 2023-10-16 | $16.55 | $16.70 | $16.50 | $16.50 | $16.50 | 12,568 |
| 2023-10-13 | $16.47 | $16.66 | $16.42 | $16.49 | $16.49 | 23,745 |
| 2023-10-12 | $16.50 | $16.70 | $16.25 | $16.68 | $16.68 | 35,347 |
| 2023-10-11 | $17.30 | $17.30 | $16.50 | $16.50 | $16.50 | 6,883 |
| 2023-10-10 | $17.35 | $17.35 | $17.04 | $17.04 | $17.04 | 3,072 |
| 2023-10-09 | $17.13 | $17.25 | $16.97 | $17.14 | $17.14 | 2,223 |
| 2023-10-06 | $16.99 | $17.17 | $16.32 | $17.00 | $17.00 | 7,893 |
| 2023-10-05 | $17.05 | $17.11 | $16.61 | $16.75 | $16.75 | 7,501 |
| 2023-10-04 | $16.93 | $17.15 | $16.85 | $16.85 | $16.85 | 3,384 |
| 2023-10-03 | $16.62 | $16.86 | $16.50 | $16.50 | $16.50 | 5,087 |
| 2023-10-02 | $16.53 | $16.71 | $16.40 | $16.71 | $16.71 | 5,039 |
| 2023-09-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 711 |
| 2023-09-28 | $15.81 | $16.60 | $15.81 | $16.50 | $16.50 | 6,691 |
| 2023-09-27 | $16.50 | $16.50 | $15.90 | $15.90 | $15.90 | 1,868 |
| 2023-09-26 | $17.05 | $17.05 | $16.42 | $16.60 | $16.60 | 6,480 |
| 2023-09-25 | $17.20 | $17.41 | $16.98 | $16.98 | $16.98 | 2,563 |
| 2023-09-22 | $17.21 | $17.39 | $17.21 | $17.39 | $17.39 | 774 |
| 2023-09-21 | $17.30 | $17.30 | $16.98 | $16.98 | $16.98 | 2,213 |
| 2023-09-20 | $17.77 | $17.77 | $17.03 | $17.28 | $17.28 | 4,921 |
| 2023-09-19 | $17.89 | $18.02 | $17.19 | $17.62 | $17.62 | 3,978 |
| 2023-09-18 | $18.11 | $18.28 | $17.67 | $17.67 | $17.67 | 5,155 |
| 2023-09-15 | $18.49 | $18.51 | $17.98 | $17.98 | $17.98 | 6,227 |
| 2023-09-14 | $17.96 | $18.66 | $17.96 | $18.32 | $18.32 | 5,154 |
| 2023-09-13 | $18.46 | $18.49 | $17.96 | $17.96 | $17.96 | 7,064 |
| 2023-09-12 | $18.12 | $18.47 | $18.00 | $18.18 | $18.18 | 5,183 |
| 2023-09-11 | $17.84 | $18.70 | $17.50 | $17.88 | $17.88 | 15,336 |
| 2023-09-08 | $17.26 | $17.75 | $16.91 | $17.32 | $17.32 | 13,403 |
| 2023-09-07 | $16.52 | $17.50 | $16.52 | $17.25 | $17.25 | 8,463 |
| 2023-09-06 | $15.90 | $17.08 | $15.80 | $16.75 | $16.75 | 17,753 |
| 2023-09-05 | $16.55 | $16.63 | $15.90 | $16.11 | $16.11 | 13,577 |
| 2023-09-01 | $16.85 | $17.24 | $16.25 | $16.50 | $16.50 | 13,352 |
| 2023-08-31 | $16.88 | $17.05 | $16.71 | $16.96 | $16.96 | 7,740 |
| 2023-08-30 | $17.00 | $17.22 | $16.80 | $16.86 | $16.86 | 7,648 |
| 2023-08-29 | $16.18 | $17.00 | $16.18 | $17.00 | $17.00 | 8,047 |
| 2023-08-28 | $16.71 | $16.85 | $16.04 | $16.15 | $16.15 | 12,012 |
| 2023-08-25 | $16.66 | $17.31 | $16.66 | $16.66 | $16.66 | 3,146 |
| 2023-08-24 | $17.30 | $17.30 | $16.49 | $16.66 | $16.66 | 2,848 |
| 2023-08-23 | $16.89 | $17.32 | $16.40 | $16.80 | $16.80 | 12,524 |
| 2023-08-22 | $16.99 | $17.41 | $16.49 | $16.83 | $16.83 | 19,593 |
| 2023-08-21 | $16.05 | $16.85 | $16.05 | $16.73 | $16.73 | 9,373 |
| 2023-08-18 | $15.65 | $16.54 | $15.60 | $16.31 | $16.31 | 9,417 |
| 2023-08-17 | $15.39 | $16.13 | $15.39 | $15.84 | $15.84 | 5,947 |
| 2023-08-16 | $16.11 | $16.30 | $15.43 | $16.03 | $16.03 | 11,309 |
| 2023-08-15 | $15.92 | $16.31 | $15.80 | $16.11 | $16.11 | 10,280 |
| 2023-08-14 | $16.05 | $16.58 | $15.95 | $15.95 | $15.95 | 6,927 |
| 2023-08-11 | $16.65 | $17.45 | $15.50 | $16.55 | $16.55 | 17,589 |
| 2023-08-10 | $17.07 | $17.31 | $16.66 | $16.66 | $16.66 | 3,035 |
| 2023-08-09 | $17.13 | $17.25 | $17.00 | $17.00 | $17.00 | 4,217 |
| 2023-08-08 | $17.20 | $17.29 | $16.88 | $17.13 | $17.13 | 8,935 |
| 2023-08-07 | $17.12 | $17.59 | $17.02 | $17.02 | $17.02 | 3,614 |
| 2023-08-04 | $17.46 | $17.60 | $16.67 | $16.90 | $16.90 | 5,644 |
| 2023-08-03 | $18.10 | $18.10 | $17.24 | $17.24 | $17.24 | 1,437 |
| 2023-08-02 | $17.33 | $17.83 | $17.30 | $17.55 | $17.55 | 7,415 |
| 2023-08-01 | $17.76 | $18.24 | $16.73 | $17.67 | $17.67 | 15,983 |
| 2023-07-31 | $16.04 | $18.63 | $16.04 | $18.01 | $18.01 | 30,018 |
| 2023-07-28 | $17.22 | $17.22 | $16.20 | $16.62 | $16.62 | 32,444 |
| 2023-07-27 | $18.56 | $18.60 | $17.01 | $17.08 | $17.08 | 14,910 |
| 2023-07-26 | $19.84 | $19.84 | $18.39 | $18.48 | $18.48 | 11,324 |
| 2023-07-25 | $19.26 | $19.81 | $19.25 | $19.65 | $19.65 | 8,071 |
| 2023-07-24 | $18.87 | $19.49 | $18.26 | $19.22 | $19.22 | 15,158 |
| 2023-07-21 | $19.54 | $19.55 | $19.10 | $19.21 | $19.21 | 8,599 |
| 2023-07-20 | $19.97 | $19.97 | $19.25 | $19.44 | $19.44 | 5,726 |
| 2023-07-19 | $19.53 | $19.65 | $19.22 | $19.65 | $19.65 | 18,299 |
| 2023-07-18 | $19.20 | $19.24 | $19.13 | $19.19 | $19.19 | 2,075 |
| 2023-07-17 | $18.80 | $19.23 | $18.71 | $18.85 | $18.85 | 13,042 |
| 2023-07-14 | $19.00 | $19.37 | $18.27 | $18.78 | $18.78 | 10,902 |
| 2023-07-13 | $19.08 | $19.23 | $18.80 | $19.00 | $19.00 | 14,207 |
| 2023-07-12 | $18.47 | $19.32 | $18.39 | $19.23 | $19.23 | 14,974 |
| 2023-07-11 | $17.79 | $18.44 | $17.76 | $18.30 | $18.30 | 6,291 |
| 2023-07-10 | $17.20 | $17.99 | $17.00 | $17.60 | $17.60 | 11,556 |
| 2023-07-07 | $17.78 | $17.99 | $17.25 | $17.25 | $17.25 | 9,697 |
| 2023-07-06 | $18.05 | $18.63 | $17.58 | $17.60 | $17.60 | 28,878 |
| 2023-07-05 | $18.37 | $18.73 | $17.77 | $17.79 | $17.79 | 16,624 |
| 2023-07-03 | $18.08 | $18.53 | $17.97 | $18.37 | $18.37 | 9,783 |
| 2023-06-30 | $17.59 | $18.25 | $17.50 | $17.94 | $17.94 | 11,242 |
| 2023-06-29 | $17.55 | $18.45 | $17.55 | $17.63 | $17.63 | 17,446 |
| 2023-06-28 | $18.18 | $18.72 | $17.69 | $18.03 | $18.03 | 14,197 |
| 2023-06-27 | $17.95 | $18.20 | $17.68 | $18.13 | $18.13 | 9,327 |
| 2023-06-26 | $17.53 | $18.02 | $17.43 | $17.93 | $17.93 | 12,584 |
| 2023-06-23 | $17.34 | $17.53 | $17.15 | $17.53 | $17.53 | 9,799 |
| 2023-06-22 | $17.07 | $17.31 | $16.92 | $17.31 | $17.31 | 9,234 |
| 2023-06-21 | $17.32 | $17.42 | $16.90 | $17.23 | $17.23 | 4,768 |
| 2023-06-20 | $17.05 | $17.65 | $17.00 | $17.30 | $17.30 | 15,764 |
| 2023-06-16 | $16.60 | $17.21 | $16.10 | $17.21 | $17.21 | 28,226 |
| 2023-06-15 | $16.66 | $16.79 | $16.30 | $16.51 | $16.51 | 7,489 |
| 2023-06-14 | $16.40 | $16.86 | $16.40 | $16.52 | $16.52 | 6,992 |
| 2023-06-13 | $15.55 | $16.50 | $15.55 | $16.21 | $16.21 | 18,190 |
| 2023-06-12 | $15.25 | $15.52 | $15.01 | $15.52 | $15.52 | 10,511 |
| 2023-06-09 | $15.55 | $15.64 | $15.20 | $15.38 | $15.38 | 7,879 |
| 2023-06-08 | $15.43 | $15.87 | $15.14 | $15.38 | $15.38 | 9,204 |
| 2023-06-07 | $15.18 | $15.53 | $14.97 | $15.26 | $15.26 | 10,174 |
| 2023-06-06 | $14.94 | $15.14 | $14.94 | $15.14 | $15.14 | 2,845 |
| 2023-06-05 | $14.81 | $15.25 | $14.80 | $15.15 | $15.15 | 9,800 |
| 2023-06-02 | $14.95 | $14.95 | $14.65 | $14.95 | $14.95 | 8,616 |
| 2023-06-01 | $14.87 | $14.91 | $14.76 | $14.85 | $14.85 | 2,000 |
| 2023-05-31 | $14.86 | $14.86 | $14.69 | $14.80 | $14.80 | 2,002 |
| 2023-05-30 | $14.24 | $14.80 | $14.21 | $14.80 | $14.80 | 16,760 |
| 2023-05-26 | $14.00 | $14.29 | $14.00 | $14.29 | $14.29 | 658 |
| 2023-05-25 | $13.98 | $14.35 | $13.98 | $14.25 | $14.25 | 4,242 |
| 2023-05-24 | $14.25 | $14.25 | $13.95 | $13.95 | $13.95 | 1,612 |
| 2023-05-23 | $14.33 | $14.33 | $13.92 | $14.04 | $14.04 | 6,825 |
| 2023-05-22 | $13.91 | $14.20 | $13.82 | $14.17 | $14.17 | 5,453 |
| 2023-05-19 | $13.80 | $13.98 | $13.70 | $13.83 | $13.83 | 6,600 |
| 2023-05-18 | $13.72 | $13.87 | $13.70 | $13.70 | $13.70 | 2,952 |
| 2023-05-17 | $13.63 | $13.80 | $13.63 | $13.80 | $13.80 | 495 |
| 2023-05-16 | $13.73 | $13.83 | $13.64 | $13.70 | $13.70 | 2,271 |
| 2023-05-15 | $13.66 | $13.78 | $13.46 | $13.72 | $13.72 | 3,256 |
| 2023-05-12 | $13.62 | $13.88 | $13.62 | $13.75 | $13.75 | 3,630 |
| 2023-05-11 | $13.75 | $13.99 | $13.75 | $13.75 | $13.75 | 5,039 |
| 2023-05-10 | $14.01 | $14.05 | $13.67 | $13.86 | $13.86 | 5,823 |
| 2023-05-09 | $13.88 | $14.10 | $13.74 | $13.89 | $13.89 | 7,401 |
| 2023-05-08 | $13.90 | $14.16 | $13.88 | $14.07 | $14.07 | 9,274 |
| 2023-05-05 | $13.70 | $14.16 | $13.70 | $13.94 | $13.94 | 2,443 |
| 2023-05-04 | $14.04 | $14.04 | $13.63 | $13.76 | $13.76 | 4,286 |
| 2023-05-03 | $14.19 | $14.33 | $13.82 | $13.82 | $13.82 | 4,337 |
| 2023-05-02 | $14.11 | $14.33 | $14.03 | $14.19 | $14.19 | 2,412 |
| 2023-05-01 | $14.16 | $14.32 | $13.93 | $14.02 | $14.02 | 6,316 |
| 2023-04-28 | $14.31 | $14.59 | $13.90 | $13.90 | $13.90 | 6,824 |
| 2023-04-27 | $14.70 | $14.70 | $14.13 | $14.13 | $14.13 | 4,334 |
| 2023-04-26 | $15.05 | $15.05 | $14.57 | $14.82 | $14.82 | 5,065 |
| 2023-04-25 | $14.89 | $15.04 | $14.89 | $15.04 | $15.04 | 1,516 |
| 2023-04-24 | $15.04 | $15.05 | $14.69 | $15.05 | $15.05 | 3,415 |
| 2023-04-21 | $14.99 | $15.00 | $14.76 | $14.98 | $14.98 | 4,174 |
| 2023-04-20 | $15.02 | $15.08 | $14.90 | $14.99 | $14.99 | 9,113 |
| 2023-04-19 | $15.04 | $15.05 | $14.70 | $15.01 | $15.01 | 4,033 |
| 2023-04-18 | $15.17 | $15.17 | $14.85 | $14.95 | $14.95 | 7,632 |
| 2023-04-17 | $15.07 | $15.07 | $14.71 | $15.01 | $15.01 | 6,629 |
| 2023-04-14 | $15.25 | $15.25 | $14.89 | $14.90 | $14.90 | 6,395 |
| 2023-04-13 | $15.13 | $15.29 | $15.00 | $15.21 | $15.21 | 7,340 |
| 2023-04-12 | $15.05 | $15.34 | $14.70 | $15.10 | $15.10 | 6,992 |
| 2023-04-11 | $14.39 | $15.00 | $14.39 | $14.95 | $14.95 | 9,822 |
| 2023-04-10 | $14.30 | $14.37 | $14.15 | $14.16 | $14.16 | 6,199 |
| 2023-04-06 | $14.54 | $14.54 | $14.15 | $14.40 | $14.40 | 6,789 |
| 2023-04-05 | $14.68 | $15.07 | $14.13 | $14.44 | $14.44 | 10,904 |
| 2023-04-04 | $14.77 | $15.26 | $14.45 | $15.11 | $15.11 | 23,151 |
| 2023-04-03 | $14.17 | $14.78 | $13.70 | $14.64 | $14.64 | 28,963 |
| 2023-03-31 | $13.99 | $14.58 | $13.76 | $13.99 | $13.99 | 11,912 |
| 2023-03-30 | $13.68 | $13.90 | $13.50 | $13.71 | $13.71 | 8,047 |
| 2023-03-29 | $13.92 | $13.95 | $13.58 | $13.68 | $13.68 | 2,988 |
| 2023-03-28 | $13.61 | $13.85 | $13.54 | $13.59 | $13.59 | 5,844 |
| 2023-03-27 | $13.61 | $13.83 | $13.39 | $13.74 | $13.74 | 7,961 |
| 2023-03-24 | $13.58 | $13.69 | $13.34 | $13.61 | $13.61 | 7,952 |
| 2023-03-23 | $13.58 | $13.70 | $13.35 | $13.53 | $13.53 | 6,001 |
| 2023-03-22 | $13.88 | $13.88 | $13.36 | $13.41 | $13.41 | 6,616 |
| 2023-03-21 | $14.00 | $14.00 | $13.42 | $13.65 | $13.65 | 20,631 |
| 2023-03-20 | $13.37 | $14.26 | $13.05 | $13.95 | $13.95 | 10,340 |
| 2023-03-17 | $12.38 | $13.36 | $12.28 | $13.14 | $13.14 | 8,616 |
| 2023-03-16 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 4,282 |
| 2023-03-15 | $11.99 | $12.57 | $11.94 | $11.94 | $11.94 | 6,992 |
| 2023-03-14 | $11.97 | $12.65 | $11.78 | $11.78 | $11.78 | 12,335 |
| 2023-03-13 | $12.12 | $12.42 | $11.80 | $11.97 | $11.97 | 12,625 |
| 2023-03-10 | $12.40 | $12.65 | $12.14 | $12.22 | $12.22 | 6,351 |
| 2023-03-09 | $13.79 | $13.79 | $12.88 | $12.95 | $12.95 | 4,788 |
| 2023-03-08 | $13.57 | $13.63 | $13.35 | $13.48 | $13.48 | 3,769 |
| 2023-03-07 | $13.29 | $13.62 | $13.29 | $13.43 | $13.43 | 5,850 |
| 2023-03-06 | $13.56 | $13.62 | $13.47 | $13.52 | $13.52 | 1,704 |
| 2023-03-03 | $13.49 | $13.65 | $13.39 | $13.46 | $13.46 | 7,888 |
| 2023-03-02 | $13.34 | $13.38 | $13.15 | $13.33 | $13.33 | 2,488 |
| 2023-03-01 | $13.25 | $13.35 | $13.08 | $13.12 | $13.12 | 4,545 |
| 2023-02-28 | $13.21 | $13.49 | $13.06 | $13.49 | $13.49 | 4,210 |
| 2023-02-27 | $12.80 | $13.26 | $12.53 | $13.08 | $13.08 | 6,838 |
| 2023-02-24 | $12.69 | $12.74 | $12.33 | $12.60 | $12.60 | 10,473 |
| 2023-02-23 | $12.26 | $12.79 | $12.20 | $12.55 | $12.55 | 13,821 |
| 2023-02-22 | $12.36 | $12.62 | $12.11 | $12.11 | $12.11 | 8,331 |
| 2023-02-21 | $12.80 | $12.80 | $12.50 | $12.50 | $12.50 | 5,493 |
| 2023-02-17 | $12.83 | $12.83 | $12.61 | $12.61 | $12.61 | 2,967 |
| 2023-02-16 | $12.48 | $12.80 | $12.47 | $12.75 | $12.75 | 4,756 |
| 2023-02-15 | $12.57 | $12.72 | $12.55 | $12.56 | $12.56 | 2,688 |
| 2023-02-14 | $12.65 | $12.88 | $12.65 | $12.73 | $12.73 | 4,905 |
| 2023-02-13 | $12.86 | $12.87 | $12.80 | $12.83 | $12.83 | 2,555 |
| 2023-02-10 | $12.41 | $13.16 | $12.41 | $12.91 | $12.91 | 9,200 |
| 2023-02-09 | $12.83 | $12.90 | $12.53 | $12.53 | $12.53 | 9,847 |
| 2023-02-08 | $13.24 | $13.33 | $12.61 | $12.79 | $12.79 | 19,164 |
| 2023-02-07 | $13.73 | $13.73 | $13.50 | $13.50 | $13.50 | 1,923 |
| 2023-02-06 | $13.51 | $13.76 | $13.51 | $13.76 | $13.76 | 1,479 |
| 2023-02-03 | $13.77 | $13.77 | $13.59 | $13.59 | $13.59 | 790 |
| 2023-02-02 | $13.64 | $13.79 | $13.63 | $13.63 | $13.63 | 3,405 |
| 2023-02-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 526 |
| 2023-01-31 | $13.68 | $13.77 | $13.44 | $13.62 | $13.62 | 2,325 |
| 2023-01-30 | $13.56 | $13.63 | $13.48 | $13.55 | $13.55 | 2,486 |
| 2023-01-27 | $13.16 | $13.90 | $13.12 | $13.67 | $13.67 | 14,468 |
| 2023-01-26 | $12.99 | $13.24 | $12.85 | $13.16 | $13.16 | 8,164 |
| 2023-01-25 | $12.87 | $13.24 | $12.61 | $12.84 | $12.84 | 12,288 |
| 2023-01-24 | $12.74 | $13.13 | $12.51 | $13.08 | $13.08 | 25,399 |
| 2023-01-23 | $12.52 | $12.75 | $12.46 | $12.63 | $12.63 | 13,735 |
| 2023-01-20 | $12.76 | $12.87 | $12.33 | $12.39 | $12.39 | 14,052 |
| 2023-01-19 | $12.71 | $12.85 | $12.58 | $12.70 | $12.70 | 6,200 |
| 2023-01-18 | $12.60 | $12.84 | $12.41 | $12.71 | $12.71 | 11,099 |
| 2023-01-17 | $12.10 | $12.93 | $12.10 | $12.55 | $12.55 | 22,799 |
| 2023-01-13 | $11.79 | $11.96 | $11.79 | $11.96 | $11.96 | 781 |
| 2023-01-12 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 865 |
| 2023-01-11 | $11.99 | $12.08 | $11.99 | $12.08 | $12.08 | 1,337 |
| 2023-01-10 | $12.10 | $12.38 | $12.00 | $12.00 | $12.00 | 1,739 |
| 2023-01-09 | $12.09 | $12.14 | $12.09 | $12.14 | $12.14 | 305 |
| 2023-01-06 | $11.31 | $12.00 | $11.31 | $12.00 | $12.00 | 1,764 |
| 2023-01-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 64 |
| 2023-01-04 | $11.52 | $11.83 | $11.52 | $11.83 | $11.83 | 1,247 |
| 2023-01-03 | $11.90 | $12.20 | $11.62 | $12.00 | $12.00 | 2,601 |
| 2022-12-30 | $11.59 | $11.59 | $11.52 | $11.55 | $11.55 | 2,441 |
| 2022-12-29 | $11.66 | $11.66 | $11.47 | $11.56 | $11.56 | 3,151 |
| 2022-12-28 | $11.52 | $11.71 | $11.52 | $11.59 | $11.59 | 2,306 |
| 2022-12-27 | $11.69 | $11.69 | $11.35 | $11.36 | $11.36 | 5,988 |
| 2022-12-23 | $11.55 | $11.95 | $11.50 | $11.86 | $11.86 | 7,743 |
| 2022-12-22 | $11.72 | $11.72 | $11.39 | $11.47 | $11.47 | 2,797 |
| 2022-12-21 | $11.90 | $11.90 | $11.70 | $11.70 | $11.70 | 1,203 |
| 2022-12-20 | $11.73 | $11.90 | $11.73 | $11.90 | $11.90 | 4,285 |
| 2022-12-19 | $11.75 | $12.25 | $11.75 | $12.22 | $12.22 | 5,673 |
| 2022-12-16 | $11.75 | $11.75 | $11.40 | $11.73 | $11.73 | 3,432 |
| 2022-12-15 | $10.75 | $11.35 | $10.75 | $11.28 | $11.28 | 5,895 |
| 2022-12-14 | $11.24 | $11.24 | $10.55 | $10.72 | $10.72 | 7,879 |
| 2022-12-13 | $11.10 | $11.11 | $11.00 | $11.11 | $11.11 | 8,170 |
| 2022-12-12 | $11.01 | $11.01 | $10.88 | $11.01 | $11.01 | 5,577 |
| 2022-12-09 | $11.05 | $11.19 | $11.01 | $11.01 | $11.01 | 3,968 |
| 2022-12-08 | $11.24 | $11.32 | $11.01 | $11.14 | $11.14 | 7,321 |
| 2022-12-07 | $11.04 | $11.20 | $11.04 | $11.12 | $11.12 | 1,424 |
| 2022-12-06 | $11.14 | $11.21 | $11.11 | $11.11 | $11.11 | 6,960 |
| 2022-12-05 | $11.10 | $11.32 | $11.00 | $11.32 | $11.32 | 4,998 |
| 2022-12-02 | $11.00 | $11.13 | $11.00 | $11.11 | $11.11 | 1,986 |
| 2022-12-01 | $11.29 | $11.29 | $11.07 | $11.07 | $11.07 | 2,657 |
| 2022-11-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 357 |
| 2022-11-29 | $11.37 | $11.62 | $11.37 | $11.62 | $11.62 | 660 |
| 2022-11-28 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 813 |
| 2022-11-25 | $11.49 | $11.49 | $11.33 | $11.33 | $11.33 | 875 |
| 2022-11-23 | $11.92 | $11.92 | $11.30 | $11.30 | $11.30 | 384 |
| 2022-11-22 | $11.90 | $11.90 | $11.25 | $11.25 | $11.25 | 5,996 |
| 2022-11-21 | $12.00 | $12.20 | $11.80 | $11.80 | $11.80 | 4,285 |
| 2022-11-18 | $12.06 | $12.19 | $11.89 | $12.17 | $12.17 | 3,729 |
| 2022-11-17 | $11.81 | $11.95 | $11.70 | $11.89 | $11.89 | 4,154 |
| 2022-11-16 | $11.69 | $12.00 | $11.67 | $11.96 | $11.96 | 6,784 |
| 2022-11-15 | $11.54 | $11.71 | $11.50 | $11.50 | $11.50 | 1,466 |
| 2022-11-14 | $11.59 | $11.80 | $11.59 | $11.71 | $11.71 | 1,618 |
| 2022-11-11 | $11.87 | $11.87 | $11.50 | $11.57 | $11.57 | 2,685 |
| 2022-11-10 | $12.18 | $12.35 | $11.85 | $11.85 | $11.85 | 5,464 |
| 2022-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 557 |
| 2022-11-08 | $11.99 | $12.46 | $11.91 | $11.91 | $11.91 | 1,880 |
| 2022-11-07 | $12.11 | $12.55 | $11.78 | $11.78 | $11.78 | 6,537 |
| 2022-11-04 | $12.04 | $12.30 | $11.82 | $11.85 | $11.85 | 3,348 |
| 2022-11-03 | $12.20 | $12.20 | $11.72 | $11.77 | $11.77 | 1,491 |
| 2022-11-02 | $12.30 | $12.53 | $11.93 | $12.43 | $12.43 | 17,040 |
| 2022-11-01 | $12.22 | $12.43 | $12.05 | $12.35 | $12.35 | 12,253 |
| 2022-10-31 | $11.83 | $12.18 | $11.80 | $12.10 | $12.10 | 21,248 |
| 2022-10-28 | $11.83 | $11.98 | $11.55 | $11.81 | $11.81 | 14,117 |
| 2022-10-27 | $11.55 | $11.92 | $11.52 | $11.66 | $11.66 | 6,657 |
| 2022-10-26 | $11.07 | $11.74 | $11.01 | $11.48 | $11.48 | 20,092 |
| 2022-10-25 | $10.84 | $11.35 | $10.77 | $10.97 | $10.97 | 11,726 |
| 2022-10-24 | $10.81 | $11.19 | $10.77 | $11.04 | $11.04 | 13,444 |
| 2022-10-21 | $10.93 | $11.06 | $10.60 | $10.81 | $10.81 | 24,073 |
| 2022-10-20 | $10.98 | $11.32 | $10.82 | $11.10 | $11.10 | 13,810 |
| 2022-10-19 | $11.05 | $11.24 | $10.81 | $10.95 | $10.95 | 12,456 |
| 2022-10-18 | $11.00 | $11.16 | $10.81 | $10.92 | $10.92 | 15,024 |
| 2022-10-17 | $11.12 | $11.29 | $10.70 | $10.95 | $10.95 | 32,337 |
| 2022-10-14 | $11.73 | $11.80 | $11.20 | $11.44 | $11.44 | 10,496 |
| 2022-10-13 | $11.04 | $11.74 | $10.62 | $11.74 | $11.74 | 35,965 |
| 2022-10-12 | $11.00 | $11.83 | $10.78 | $11.10 | $11.10 | 17,498 |
| 2022-10-11 | $10.90 | $11.33 | $10.75 | $10.80 | $10.80 | 11,698 |
| 2022-10-10 | $10.90 | $11.41 | $10.63 | $11.23 | $11.23 | 21,645 |
| 2022-10-07 | $11.81 | $11.81 | $10.78 | $11.27 | $11.27 | 21,808 |
| 2022-10-06 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 1,090 |
| 2022-10-05 | $11.51 | $12.24 | $11.16 | $11.90 | $11.90 | 16,949 |
| 2022-10-04 | $11.19 | $11.97 | $11.19 | $11.35 | $11.35 | 13,055 |
| 2022-10-03 | $11.31 | $11.51 | $11.04 | $11.04 | $11.04 | 10,423 |
| 2022-09-30 | $11.47 | $11.47 | $11.25 | $11.28 | $11.28 | 3,690 |
| 2022-09-29 | $11.30 | $11.37 | $11.30 | $11.30 | $11.30 | 1,960 |
| 2022-09-28 | $11.60 | $11.81 | $11.40 | $11.65 | $11.65 | 6,449 |
| 2022-09-27 | $11.53 | $11.70 | $11.35 | $11.65 | $11.65 | 7,559 |
| 2022-09-26 | $11.62 | $11.65 | $11.30 | $11.34 | $11.34 | 3,798 |
| 2022-09-23 | $11.60 | $11.62 | $11.60 | $11.62 | $11.62 | 1,192 |
| 2022-09-22 | $12.19 | $12.48 | $11.43 | $11.60 | $11.60 | 15,597 |
| 2022-09-21 | $12.75 | $12.80 | $12.05 | $12.10 | $12.10 | 8,183 |
| 2022-09-20 | $12.45 | $12.74 | $11.92 | $12.64 | $12.64 | 11,967 |
| 2022-09-19 | $12.75 | $12.92 | $11.97 | $12.74 | $12.74 | 55,151 |
| 2022-09-16 | $12.26 | $13.09 | $12.05 | $13.09 | $13.09 | 34,180 |
| 2022-09-15 | $12.02 | $12.55 | $11.80 | $12.55 | $12.55 | 13,573 |
| 2022-09-14 | $11.45 | $12.32 | $11.39 | $12.32 | $12.32 | 27,745 |
| 2022-09-13 | $11.55 | $11.78 | $11.30 | $11.73 | $11.73 | 10,710 |
| 2022-09-12 | $11.48 | $12.02 | $11.37 | $11.69 | $11.69 | 14,341 |
| 2022-09-09 | $11.50 | $12.02 | $11.25 | $11.49 | $11.49 | 10,627 |
| 2022-09-08 | $11.39 | $12.17 | $11.39 | $11.81 | $11.81 | 10,848 |
| 2022-09-07 | $11.21 | $11.72 | $11.21 | $11.53 | $11.53 | 11,487 |
| 2022-09-06 | $11.79 | $11.79 | $10.26 | $11.22 | $11.22 | 26,320 |
| 2022-09-02 | $12.10 | $12.36 | $11.55 | $11.62 | $11.62 | 14,534 |
| 2022-09-01 | $12.60 | $13.00 | $11.67 | $12.08 | $12.08 | 12,590 |
| 2022-08-31 | $13.65 | $13.93 | $13.47 | $13.93 | $13.93 | 2,206 |
| 2022-08-30 | $13.77 | $13.77 | $13.65 | $13.65 | $13.65 | 941 |
| 2022-08-29 | $13.80 | $14.11 | $13.65 | $13.65 | $13.65 | 4,017 |
| 2022-08-26 | $14.30 | $14.30 | $13.42 | $13.63 | $13.63 | 9,098 |
| 2022-08-25 | $14.87 | $14.87 | $14.35 | $14.50 | $14.50 | 3,927 |
| 2022-08-24 | $14.60 | $14.96 | $14.41 | $14.41 | $14.41 | 1,026 |
| 2022-08-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 416 |
| 2022-08-22 | $14.92 | $15.20 | $14.72 | $14.72 | $14.72 | 4,052 |
| 2022-08-19 | $15.02 | $15.12 | $14.47 | $14.92 | $14.92 | 11,883 |
| 2022-08-18 | $14.76 | $15.21 | $14.71 | $15.21 | $15.21 | 4,144 |
| 2022-08-17 | $14.99 | $14.99 | $14.86 | $14.86 | $14.86 | 2,737 |
| 2022-08-16 | $16.01 | $16.01 | $15.00 | $15.00 | $15.00 | 8,301 |
| 2022-08-15 | $16.02 | $16.18 | $16.00 | $16.00 | $16.00 | 10,455 |
| 2022-08-12 | $16.00 | $16.25 | $16.00 | $16.00 | $16.00 | 5,300 |
| 2022-08-11 | $16.24 | $16.24 | $16.00 | $16.00 | $16.00 | 2,683 |
| 2022-08-10 | $16.16 | $16.16 | $16.14 | $16.15 | $16.15 | 1,563 |
| 2022-08-09 | $16.16 | $16.34 | $16.00 | $16.00 | $16.00 | 21,441 |
| 2022-08-08 | $16.07 | $16.72 | $16.00 | $16.07 | $16.07 | 13,628 |
| 2022-08-05 | $15.90 | $16.24 | $15.60 | $16.15 | $16.15 | 14,612 |
| 2022-08-04 | $15.33 | $16.49 | $15.24 | $15.84 | $15.84 | 4,613 |
| 2022-08-03 | $14.79 | $15.28 | $14.77 | $15.24 | $15.24 | 3,786 |
| 2022-08-02 | $14.34 | $15.15 | $14.34 | $14.77 | $14.77 | 22,375 |
| 2022-08-01 | $14.09 | $14.75 | $14.09 | $14.55 | $14.55 | 5,932 |
| 2022-07-29 | $14.77 | $14.77 | $14.10 | $14.10 | $14.10 | 3,588 |
| 2022-07-28 | $14.10 | $14.79 | $14.10 | $14.76 | $14.76 | 6,888 |
| 2022-07-27 | $14.20 | $14.20 | $14.02 | $14.09 | $14.09 | 3,970 |
| 2022-07-26 | $14.49 | $14.49 | $13.74 | $14.02 | $14.02 | 4,552 |
| 2022-07-25 | $13.00 | $14.43 | $13.00 | $13.87 | $13.87 | 19,807 |
| 2022-07-22 | $11.55 | $12.97 | $11.55 | $12.90 | $12.90 | 8,576 |
| 2022-07-21 | $11.52 | $12.33 | $11.52 | $12.00 | $12.00 | 7,843 |
| 2022-07-20 | $11.50 | $11.64 | $11.50 | $11.50 | $11.50 | 2,448 |
| 2022-07-19 | $11.31 | $11.69 | $11.30 | $11.51 | $11.51 | 6,602 |
| 2022-07-18 | $11.20 | $11.20 | $11.10 | $11.10 | $11.10 | 1,714 |
| 2022-07-15 | $11.12 | $11.29 | $11.12 | $11.17 | $11.17 | 3,076 |
| 2022-07-14 | $11.14 | $11.38 | $11.06 | $11.20 | $11.20 | 1,811 |
| 2022-07-13 | $11.37 | $11.37 | $11.00 | $11.17 | $11.17 | 5,155 |
| 2022-07-12 | $11.03 | $11.32 | $11.01 | $11.29 | $11.29 | 3,166 |
| 2022-07-11 | $12.28 | $12.32 | $11.03 | $11.03 | $11.03 | 1,237 |
| 2022-07-08 | $11.42 | $11.42 | $11.19 | $11.36 | $11.36 | 1,408 |
| 2022-07-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 748 |
| 2022-07-06 | $11.44 | $11.44 | $11.01 | $11.02 | $11.02 | 1,869 |
| 2022-07-05 | $11.14 | $11.27 | $11.00 | $11.00 | $11.00 | 2,411 |
| 2022-07-01 | $11.51 | $11.61 | $11.26 | $11.26 | $11.26 | 867 |
| 2022-06-30 | $11.01 | $11.29 | $11.01 | $11.22 | $11.22 | 2,643 |
| 2022-06-29 | $11.58 | $11.88 | $11.03 | $11.20 | $11.20 | 3,688 |
| 2022-06-28 | $11.11 | $11.71 | $11.08 | $11.10 | $11.10 | 6,339 |
| 2022-06-27 | $11.25 | $11.25 | $10.84 | $10.84 | $10.84 | 4,382 |
| 2022-06-24 | $11.39 | $11.39 | $11.07 | $11.07 | $11.07 | 3,673 |
| 2022-06-23 | $10.82 | $11.16 | $10.82 | $10.99 | $10.99 | 6,167 |
| 2022-06-22 | $10.81 | $11.19 | $10.64 | $10.64 | $10.64 | 15,498 |
| 2022-06-21 | $11.16 | $11.42 | $10.90 | $10.95 | $10.95 | 17,126 |
| 2022-06-17 | $11.25 | $11.44 | $10.66 | $11.44 | $11.44 | 12,338 |
| 2022-06-16 | $11.80 | $12.04 | $11.02 | $11.02 | $11.02 | 5,688 |
| 2022-06-15 | $11.83 | $12.33 | $11.48 | $11.75 | $11.75 | 6,057 |
| 2022-06-14 | $12.00 | $12.04 | $11.83 | $11.83 | $11.83 | 4,086 |
| 2022-06-13 | $11.94 | $12.82 | $11.94 | $12.04 | $12.04 | 1,676 |
| 2022-06-10 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 802 |
| 2022-06-09 | $12.59 | $12.90 | $12.44 | $12.77 | $12.77 | 4,446 |
| 2022-06-08 | $12.38 | $12.98 | $12.38 | $12.98 | $12.98 | 2,088 |
| 2022-06-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 1,492 |
| 2022-06-06 | $12.96 | $13.31 | $12.96 | $13.31 | $13.31 | 1,784 |
| 2022-06-03 | $12.88 | $12.94 | $12.75 | $12.94 | $12.94 | 1,406 |
| 2022-06-02 | $12.99 | $13.18 | $12.90 | $12.90 | $12.90 | 4,786 |
| 2022-06-01 | $12.73 | $12.99 | $12.09 | $12.99 | $12.99 | 6,985 |
| 2022-05-31 | $12.53 | $12.81 | $12.53 | $12.74 | $12.74 | 3,274 |
| 2022-05-27 | $12.19 | $12.53 | $12.19 | $12.53 | $12.53 | 816 |
| 2022-05-26 | $12.00 | $12.52 | $11.98 | $11.98 | $11.98 | 5,514 |
| 2022-05-25 | $11.91 | $12.22 | $11.91 | $11.95 | $11.95 | 2,259 |
| 2022-05-24 | $11.51 | $12.06 | $11.50 | $12.06 | $12.06 | 68,645 |
| 2022-05-23 | $12.52 | $12.71 | $12.52 | $12.56 | $12.56 | 2,604 |
| 2022-05-20 | $12.33 | $12.65 | $12.21 | $12.21 | $12.21 | 3,211 |
| 2022-05-19 | $12.40 | $12.89 | $12.32 | $12.33 | $12.33 | 4,127 |
| 2022-05-18 | $12.12 | $12.15 | $12.10 | $12.15 | $12.15 | 3,858 |
| 2022-05-17 | $11.75 | $12.45 | $11.75 | $12.15 | $12.15 | 1,081 |
| 2022-05-16 | $11.75 | $12.24 | $11.75 | $11.92 | $11.92 | 4,841 |
| 2022-05-13 | $12.67 | $12.67 | $12.23 | $12.23 | $12.23 | 501 |
| 2022-05-12 | $12.57 | $12.69 | $12.18 | $12.69 | $12.69 | 2,004 |
| 2022-05-11 | $12.80 | $12.80 | $12.43 | $12.52 | $12.52 | 6,097 |
| 2022-05-10 | $13.05 | $13.05 | $12.54 | $12.79 | $12.79 | 1,830 |
| 2022-05-09 | $12.68 | $13.21 | $12.53 | $13.05 | $13.05 | 28,252 |
| 2022-05-06 | $12.56 | $12.56 | $12.46 | $12.49 | $12.49 | 5,456 |
| 2022-05-05 | $12.70 | $12.70 | $12.50 | $12.59 | $12.59 | 5,439 |
| 2022-05-04 | $12.40 | $12.98 | $12.40 | $12.89 | $12.89 | 7,035 |
| 2022-05-03 | $12.40 | $12.65 | $12.40 | $12.65 | $12.65 | 3,857 |
| 2022-05-02 | $12.86 | $12.90 | $12.45 | $12.56 | $12.56 | 4,943 |
| 2022-04-29 | $12.59 | $12.86 | $12.50 | $12.86 | $12.86 | 1,998 |
| 2022-04-28 | $12.47 | $12.90 | $12.47 | $12.90 | $12.90 | 1,656 |
| 2022-04-27 | $12.60 | $12.60 | $12.25 | $12.42 | $12.42 | 3,466 |
| 2022-04-26 | $12.45 | $12.60 | $12.45 | $12.50 | $12.50 | 3,200 |
| 2022-04-25 | $12.48 | $12.64 | $12.40 | $12.59 | $12.59 | 6,539 |
| 2022-04-22 | $12.36 | $12.70 | $12.20 | $12.65 | $12.65 | 7,969 |
| 2022-04-21 | $12.32 | $12.53 | $12.32 | $12.53 | $12.53 | 3,206 |
| 2022-04-20 | $12.40 | $12.60 | $12.40 | $12.60 | $12.60 | 3,339 |
| 2022-04-19 | $12.31 | $12.53 | $11.87 | $12.33 | $12.33 | 12,082 |
| 2022-04-18 | $12.52 | $12.60 | $12.10 | $12.10 | $12.10 | 1,596 |
| 2022-04-14 | $12.07 | $12.35 | $12.07 | $12.35 | $12.35 | 943 |
| 2022-04-13 | $12.11 | $12.66 | $12.10 | $12.31 | $12.31 | 14,392 |
| 2022-04-12 | $12.22 | $12.31 | $12.12 | $12.12 | $12.12 | 940 |
| 2022-04-11 | $12.22 | $12.32 | $12.07 | $12.18 | $12.18 | 4,622 |
| 2022-04-08 | $11.91 | $12.02 | $11.90 | $12.02 | $12.02 | 1,647 |
| 2022-04-07 | $12.10 | $12.15 | $11.75 | $12.12 | $12.12 | 1,591 |
| 2022-04-06 | $12.20 | $12.37 | $11.57 | $11.76 | $11.76 | 7,344 |
| 2022-04-05 | $12.99 | $13.09 | $12.44 | $12.47 | $12.47 | 3,459 |
| 2022-04-04 | $12.67 | $13.51 | $12.49 | $12.69 | $12.69 | 37,101 |
| 2022-04-01 | $13.70 | $13.99 | $12.12 | $12.21 | $12.21 | 42,334 |
| 2022-03-31 | $13.00 | $13.52 | $13.00 | $13.52 | $13.52 | 6,692 |
| 2022-03-30 | $13.30 | $13.30 | $12.79 | $13.21 | $13.21 | 8,384 |
| 2022-03-29 | $12.99 | $13.60 | $12.70 | $13.40 | $13.40 | 15,412 |
| 2022-03-28 | $11.29 | $13.50 | $11.29 | $13.33 | $13.33 | 47,172 |
| 2022-03-25 | $10.98 | $11.61 | $10.38 | $11.47 | $11.47 | 21,649 |
| 2022-03-24 | $11.38 | $11.41 | $10.99 | $10.99 | $10.99 | 5,729 |
| 2022-03-23 | $11.70 | $11.70 | $11.10 | $11.31 | $11.31 | 17,910 |
| 2022-03-22 | $12.38 | $12.40 | $11.80 | $11.90 | $11.90 | 17,120 |
| 2022-03-21 | $11.78 | $12.33 | $11.10 | $12.12 | $12.12 | 24,965 |
| 2022-03-18 | $10.92 | $12.05 | $10.92 | $12.05 | $12.05 | 23,403 |
| 2022-03-17 | $10.36 | $11.00 | $10.35 | $10.48 | $10.48 | 8,144 |
| 2022-03-16 | $10.09 | $10.91 | $10.09 | $10.56 | $10.56 | 3,800 |
| 2022-03-15 | $10.19 | $10.78 | $9.88 | $10.41 | $10.41 | 29,439 |
| 2022-03-14 | $12.21 | $12.21 | $10.15 | $10.45 | $10.45 | 62,984 |
| 2022-03-11 | $13.11 | $13.11 | $12.12 | $12.40 | $12.40 | 42,894 |
| 2022-03-10 | $12.81 | $13.37 | $12.81 | $13.37 | $13.37 | 1,630 |
| 2022-03-09 | $12.99 | $13.01 | $12.55 | $12.63 | $12.63 | 7,823 |
| 2022-03-08 | $13.12 | $13.12 | $12.60 | $12.80 | $12.80 | 4,293 |
| 2022-03-07 | $12.55 | $13.12 | $12.55 | $13.12 | $13.12 | 12,287 |
| 2022-03-04 | $12.29 | $12.55 | $11.54 | $12.37 | $12.37 | 21,199 |
| 2022-03-03 | $12.52 | $13.27 | $12.52 | $12.95 | $12.95 | 11,900 |
| 2022-03-02 | $11.70 | $12.85 | $11.66 | $12.55 | $12.55 | 11,779 |
| 2022-03-01 | $12.00 | $12.08 | $11.36 | $11.70 | $11.70 | 13,208 |
| 2022-02-28 | $11.87 | $12.38 | $11.80 | $11.94 | $11.94 | 10,084 |
| 2022-02-25 | $11.65 | $11.92 | $11.54 | $11.92 | $11.92 | 3,366 |
| 2022-02-24 | $11.50 | $11.90 | $11.15 | $11.83 | $11.83 | 14,896 |
| 2022-02-23 | $11.59 | $11.93 | $11.59 | $11.73 | $11.73 | 11,589 |
| 2022-02-22 | $12.05 | $12.05 | $11.30 | $11.83 | $11.83 | 26,102 |
| 2022-02-18 | $12.44 | $12.87 | $11.86 | $12.00 | $12.00 | 32,597 |
| 2022-02-17 | $12.65 | $12.66 | $12.25 | $12.46 | $12.46 | 10,636 |
| 2022-02-16 | $12.49 | $12.93 | $12.48 | $12.62 | $12.62 | 9,247 |
| 2022-02-15 | $12.90 | $13.28 | $12.51 | $12.65 | $12.65 | 10,673 |
| 2022-02-14 | $12.92 | $13.37 | $12.61 | $12.71 | $12.71 | 48,950 |
| 2022-02-11 | $12.73 | $13.64 | $12.62 | $12.81 | $12.81 | 10,718 |
| 2022-02-10 | $12.93 | $13.61 | $12.58 | $13.55 | $13.55 | 19,534 |
| 2022-02-09 | $13.29 | $13.60 | $12.91 | $13.05 | $13.05 | 17,612 |
| 2022-02-08 | $12.93 | $13.29 | $12.84 | $13.00 | $13.00 | 9,886 |
| 2022-02-07 | $12.65 | $13.87 | $12.60 | $13.20 | $13.20 | 36,156 |
| 2022-02-04 | $12.41 | $12.96 | $11.94 | $12.55 | $12.55 | 50,205 |
| 2022-02-03 | $11.93 | $12.25 | $11.89 | $12.09 | $12.09 | 13,609 |
| 2022-02-02 | $12.15 | $12.78 | $11.83 | $12.10 | $12.10 | 84,007 |
| 2022-02-01 | $12.00 | $12.52 | $11.67 | $12.00 | $12.00 | 31,756 |
| 2022-01-31 | $11.60 | $12.25 | $11.60 | $12.00 | $12.00 | 50,996 |
| 2022-01-28 | $12.36 | $12.36 | $11.10 | $11.60 | $11.60 | 35,622 |
| 2022-01-27 | $13.14 | $13.14 | $11.78 | $12.15 | $12.15 | 27,743 |
| 2022-01-26 | $13.00 | $13.69 | $13.00 | $13.02 | $13.02 | 9,373 |
| 2022-01-25 | $13.46 | $13.76 | $13.01 | $13.31 | $13.31 | 16,539 |
| 2022-01-24 | $14.23 | $14.46 | $13.35 | $13.66 | $13.66 | 28,383 |
| 2022-01-21 | $13.77 | $14.71 | $13.77 | $14.10 | $14.10 | 10,004 |
| 2022-01-20 | $14.28 | $14.28 | $13.84 | $13.91 | $13.91 | 7,371 |
| 2022-01-19 | $14.93 | $15.00 | $14.27 | $14.50 | $14.50 | 16,847 |
| 2022-01-18 | $14.60 | $15.05 | $14.34 | $14.62 | $14.62 | 24,982 |
| 2022-01-14 | $14.64 | $15.18 | $14.03 | $14.50 | $14.50 | 19,665 |
| 2022-01-13 | $14.51 | $14.72 | $14.32 | $14.60 | $14.60 | 5,494 |
| 2022-01-12 | $14.65 | $14.88 | $14.41 | $14.60 | $14.60 | 6,718 |
| 2022-01-11 | $14.80 | $15.21 | $14.16 | $14.30 | $14.30 | 13,903 |
| 2022-01-10 | $15.00 | $15.20 | $14.40 | $14.80 | $14.80 | 9,364 |
| 2022-01-07 | $14.89 | $15.31 | $14.70 | $15.07 | $15.07 | 6,729 |
| 2022-01-06 | $15.25 | $15.70 | $14.59 | $15.25 | $15.25 | 23,289 |
| 2022-01-05 | $14.62 | $15.36 | $14.62 | $15.28 | $15.28 | 6,129 |
| 2022-01-04 | $15.18 | $15.40 | $14.25 | $14.50 | $14.50 | 16,882 |
| 2022-01-03 | $15.00 | $16.05 | $14.68 | $15.20 | $15.20 | 26,685 |
| 2021-12-31 | $15.75 | $15.75 | $14.73 | $15.20 | $15.20 | 10,789 |
| 2021-12-30 | $15.00 | $15.71 | $14.74 | $14.84 | $14.84 | 9,571 |
| 2021-12-29 | $15.62 | $15.85 | $15.13 | $15.14 | $15.14 | 9,215 |
| 2021-12-28 | $16.88 | $16.88 | $15.23 | $15.57 | $15.57 | 22,473 |
| 2021-12-27 | $17.23 | $17.23 | $16.54 | $16.73 | $16.73 | 9,363 |
| 2021-12-23 | $17.37 | $18.04 | $16.28 | $17.10 | $17.10 | 13,414 |
| 2021-12-22 | $18.00 | $18.00 | $16.78 | $16.95 | $16.95 | 11,977 |
| 2021-12-21 | $18.34 | $18.34 | $17.72 | $17.98 | $17.98 | 20,042 |
| 2021-12-20 | $18.18 | $18.44 | $17.54 | $18.44 | $18.44 | 24,695 |
| 2021-12-17 | $18.01 | $18.52 | $17.69 | $18.47 | $18.47 | 13,896 |
| 2021-12-16 | $18.50 | $18.63 | $17.50 | $18.34 | $18.34 | 117,211 |
| 2021-12-15 | $16.04 | $18.80 | $15.70 | $18.50 | $18.50 | 93,241 |
| 2021-12-14 | $16.41 | $16.59 | $15.40 | $16.01 | $16.01 | 22,361 |
| 2021-12-13 | $15.90 | $16.77 | $15.54 | $16.51 | $16.51 | 30,193 |
| 2021-12-10 | $14.65 | $16.34 | $14.65 | $15.83 | $15.83 | 47,704 |
| 2021-12-09 | $14.44 | $14.56 | $13.95 | $14.04 | $14.04 | 28,948 |
| 2021-12-08 | $13.97 | $14.45 | $13.80 | $14.36 | $14.36 | 8,099 |
| 2021-12-07 | $13.68 | $14.17 | $13.00 | $13.80 | $13.80 | 18,256 |
| 2021-12-06 | $13.35 | $13.71 | $13.06 | $13.71 | $13.71 | 3,726 |
| 2021-12-03 | $12.97 | $13.50 | $12.97 | $13.50 | $13.50 | 1,559 |
| 2021-12-02 | $13.19 | $13.32 | $12.97 | $13.30 | $13.30 | 1,975 |
| 2021-12-01 | $12.90 | $13.25 | $12.90 | $12.97 | $12.97 | 15,642 |
| 2021-11-30 | $13.34 | $13.72 | $12.50 | $12.50 | $12.50 | 1,508 |
| 2021-11-29 | $13.94 | $13.94 | $13.38 | $13.59 | $13.59 | 2,143 |
| 2021-11-26 | $13.63 | $13.63 | $13.22 | $13.22 | $13.22 | 1,705 |
| 2021-11-24 | $13.12 | $14.06 | $12.00 | $13.79 | $13.79 | 10,158 |
| 2021-11-23 | $13.69 | $13.91 | $13.24 | $13.24 | $13.24 | 10,515 |
| 2021-11-22 | $13.60 | $13.82 | $13.60 | $13.77 | $13.77 | 1,151 |
| 2021-11-19 | $13.91 | $13.91 | $13.50 | $13.70 | $13.70 | 6,185 |
| 2021-11-18 | $13.80 | $13.82 | $13.80 | $13.80 | $13.80 | 1,810 |
| 2021-11-17 | $13.96 | $13.96 | $13.60 | $13.60 | $13.60 | 2,536 |
| 2021-11-16 | $14.00 | $14.35 | $13.55 | $14.00 | $14.00 | 6,108 |
| 2021-11-15 | $15.74 | $15.74 | $14.06 | $14.24 | $14.24 | 7,303 |
| 2021-11-12 | $15.99 | $15.99 | $15.50 | $15.50 | $15.50 | 1,069 |
| 2021-11-11 | $15.60 | $16.28 | $15.03 | $15.72 | $15.72 | 5,174 |
| 2021-11-10 | $16.05 | $16.05 | $15.88 | $15.88 | $15.88 | 778 |
| 2021-11-09 | $15.74 | $16.58 | $15.37 | $16.23 | $16.23 | 18,811 |
| 2021-11-08 | $14.94 | $15.65 | $14.74 | $15.32 | $15.32 | 10,385 |
| 2021-11-05 | $14.23 | $14.99 | $14.23 | $14.99 | $14.99 | 12,930 |
| 2021-11-04 | $14.36 | $14.93 | $14.36 | $14.50 | $14.50 | 9,785 |
| 2021-11-03 | $14.18 | $14.37 | $14.18 | $14.23 | $14.23 | 2,716 |
| 2021-11-02 | $14.92 | $14.92 | $14.12 | $14.32 | $14.32 | 6,658 |
| 2021-11-01 | $13.89 | $14.45 | $13.80 | $14.24 | $14.24 | 12,292 |
| 2021-10-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 541 |
| 2021-10-28 | $14.56 | $14.56 | $13.98 | $14.02 | $14.02 | 4,362 |
| 2021-10-27 | $14.46 | $14.46 | $14.38 | $14.40 | $14.40 | 1,653 |
| 2021-10-26 | $13.55 | $14.72 | $13.48 | $14.31 | $14.31 | 12,035 |
| 2021-10-25 | $14.63 | $14.81 | $14.11 | $14.36 | $14.36 | 59,089 |
| 2021-10-22 | $14.40 | $15.00 | $14.40 | $14.50 | $14.50 | 14,781 |
| 2021-10-21 | $14.54 | $15.20 | $14.10 | $14.43 | $14.43 | 11,023 |
| 2021-10-20 | $14.96 | $15.24 | $14.95 | $15.24 | $15.24 | 1,894 |
| 2021-10-19 | $14.84 | $15.27 | $14.79 | $15.20 | $15.20 | 6,616 |
| 2021-10-18 | $14.99 | $15.28 | $14.75 | $14.84 | $14.84 | 17,991 |
| 2021-10-15 | $15.22 | $15.23 | $15.08 | $15.20 | $15.20 | 3,513 |
| 2021-10-14 | $15.09 | $15.51 | $15.09 | $15.10 | $15.10 | 9,186 |
| 2021-10-13 | $15.37 | $15.52 | $14.83 | $15.24 | $15.24 | 11,024 |
| 2021-10-12 | $15.29 | $15.68 | $15.14 | $15.48 | $15.48 | 3,670 |
| 2021-10-11 | $15.25 | $15.74 | $14.84 | $15.74 | $15.74 | 1,218 |
| 2021-10-08 | $15.73 | $15.73 | $15.11 | $15.24 | $15.24 | 2,325 |
| 2021-10-07 | $15.40 | $15.74 | $14.87 | $15.50 | $15.50 | 11,236 |
| 2021-10-06 | $15.32 | $15.60 | $15.02 | $15.60 | $15.60 | 1,777 |
| 2021-10-05 | $14.50 | $15.73 | $14.50 | $15.40 | $15.40 | 8,196 |
| 2021-10-04 | $14.50 | $15.11 | $14.50 | $14.50 | $14.50 | 1,474 |
| 2021-10-01 | $15.39 | $15.39 | $14.50 | $14.50 | $14.50 | 10,719 |
| 2021-09-30 | $15.82 | $15.82 | $15.45 | $15.70 | $15.70 | 1,116 |
| 2021-09-29 | $15.54 | $15.79 | $15.21 | $15.62 | $15.62 | 2,546 |
| 2021-09-28 | $15.50 | $15.51 | $15.02 | $15.22 | $15.22 | 1,291 |
| 2021-09-27 | $14.75 | $15.63 | $14.75 | $15.54 | $15.54 | 4,399 |
| 2021-09-24 | $14.46 | $15.18 | $13.71 | $14.99 | $14.99 | 7,702 |
| 2021-09-23 | $14.89 | $15.14 | $14.48 | $14.48 | $14.48 | 10,299 |
| 2021-09-22 | $14.55 | $15.40 | $14.35 | $15.02 | $15.02 | 16,252 |
| 2021-09-21 | $14.50 | $15.25 | $14.45 | $14.61 | $14.61 | 9,154 |
| 2021-09-20 | $14.16 | $14.79 | $13.91 | $14.32 | $14.32 | 11,939 |
| 2021-09-17 | $14.85 | $15.74 | $14.85 | $15.51 | $15.51 | 9,919 |
| 2021-09-16 | $16.86 | $16.86 | $14.12 | $14.85 | $14.85 | 76,076 |
| 2021-09-15 | $16.91 | $16.91 | $15.75 | $15.75 | $15.75 | 40,553 |
| 2021-09-14 | $16.38 | $16.89 | $15.97 | $16.58 | $16.58 | 28,101 |
| 2021-09-13 | $16.15 | $16.18 | $14.77 | $15.71 | $15.71 | 25,822 |
| 2021-09-10 | $16.81 | $16.81 | $15.64 | $16.39 | $16.39 | 23,938 |
| 2021-09-09 | $16.77 | $16.86 | $16.32 | $16.39 | $16.39 | 5,002 |
| 2021-09-08 | $16.09 | $16.93 | $16.09 | $16.69 | $16.69 | 7,910 |
| 2021-09-07 | $16.16 | $16.90 | $16.04 | $16.09 | $16.09 | 10,886 |
| 2021-09-03 | $16.50 | $16.92 | $15.68 | $15.85 | $15.85 | 18,014 |
| 2021-09-02 | $16.23 | $17.08 | $15.94 | $16.79 | $16.79 | 36,906 |
| 2021-09-01 | $14.78 | $16.23 | $14.78 | $16.02 | $16.02 | 107,582 |
| 2021-08-31 | $14.11 | $15.05 | $13.90 | $15.05 | $15.05 | 24,408 |
| 2021-08-30 | $14.15 | $14.46 | $13.87 | $14.31 | $14.31 | 26,448 |
| 2021-08-27 | $13.68 | $14.26 | $13.68 | $13.89 | $13.89 | 10,363 |
| 2021-08-26 | $13.47 | $14.16 | $13.28 | $13.76 | $13.76 | 25,794 |
| 2021-08-25 | $13.55 | $13.64 | $13.29 | $13.29 | $13.29 | 1,665 |
| 2021-08-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 447 |
| 2021-08-23 | $13.36 | $13.90 | $13.22 | $13.55 | $13.55 | 52,085 |
| 2021-08-20 | $12.99 | $13.89 | $12.99 | $13.54 | $13.54 | 18,130 |
| 2021-08-19 | $13.51 | $13.63 | $13.09 | $13.12 | $13.12 | 9,439 |
| 2021-08-18 | $13.47 | $13.65 | $13.47 | $13.58 | $13.58 | 4,702 |
| 2021-08-17 | $13.49 | $13.75 | $13.11 | $13.75 | $13.75 | 15,722 |
| 2021-08-16 | $13.09 | $13.93 | $13.09 | $13.80 | $13.80 | 10,516 |
| 2021-08-13 | $13.28 | $13.88 | $12.88 | $12.88 | $12.88 | 28,970 |
| 2021-08-12 | $12.94 | $13.44 | $12.94 | $13.05 | $13.05 | 4,978 |
| 2021-08-11 | $14.05 | $14.05 | $12.91 | $13.09 | $13.09 | 16,162 |
| 2021-08-10 | $14.35 | $14.35 | $13.87 | $14.05 | $14.05 | 6,432 |
| 2021-08-09 | $14.56 | $14.56 | $13.69 | $14.35 | $14.35 | 40,836 |
| 2021-08-06 | $13.97 | $14.19 | $13.85 | $13.91 | $13.91 | 4,254 |
| 2021-08-05 | $13.60 | $14.10 | $13.60 | $13.97 | $13.97 | 72,930 |
| 2021-08-04 | $13.73 | $13.82 | $13.20 | $13.82 | $13.82 | 3,435 |
| 2021-08-03 | $13.99 | $14.33 | $13.21 | $13.75 | $13.75 | 52,466 |
| 2021-08-02 | $13.55 | $14.94 | $13.55 | $13.92 | $13.92 | 41,034 |
| 2021-07-30 | $13.37 | $13.98 | $13.27 | $13.42 | $13.42 | 14,632 |
| 2021-07-29 | $13.01 | $13.95 | $13.01 | $13.36 | $13.36 | 14,807 |
| 2021-07-28 | $12.44 | $14.19 | $12.03 | $13.00 | $13.00 | 66,554 |
| 2021-07-27 | $11.97 | $12.81 | $11.68 | $12.35 | $12.35 | 14,948 |
| 2021-07-26 | $12.30 | $12.46 | $11.60 | $12.05 | $12.05 | 9,886 |
| 2021-07-23 | $11.02 | $11.89 | $10.90 | $11.72 | $11.72 | 5,390 |
| 2021-07-22 | $11.18 | $11.19 | $10.99 | $11.19 | $11.19 | 644 |
| 2021-07-21 | $11.05 | $11.32 | $10.87 | $10.87 | $10.87 | 927 |
| 2021-07-20 | $11.00 | $11.44 | $10.76 | $10.78 | $10.78 | 11,272 |
| 2021-07-19 | $10.99 | $11.31 | $10.35 | $10.70 | $10.70 | 6,834 |
| 2021-07-16 | $11.08 | $11.26 | $10.70 | $11.00 | $11.00 | 5,792 |
| 2021-07-15 | $11.13 | $11.64 | $11.05 | $11.05 | $11.05 | 1,739 |
| 2021-07-14 | $11.04 | $11.41 | $10.75 | $11.38 | $11.38 | 13,612 |
| 2021-07-13 | $11.19 | $11.33 | $10.65 | $11.00 | $11.00 | 11,940 |
| 2021-07-12 | $11.74 | $11.74 | $11.00 | $11.23 | $11.23 | 24,851 |
| 2021-07-09 | $11.66 | $11.66 | $11.08 | $11.47 | $11.47 | 838 |
| 2021-07-08 | $11.25 | $12.01 | $10.88 | $11.64 | $11.64 | 11,879 |
| 2021-07-07 | $10.76 | $11.63 | $10.75 | $11.50 | $11.50 | 5,779 |
| 2021-07-06 | $10.86 | $11.03 | $10.70 | $10.85 | $10.85 | 12,816 |
| 2021-07-02 | $10.93 | $11.24 | $10.80 | $11.13 | $11.13 | 5,966 |
| 2021-07-01 | $11.82 | $11.82 | $10.62 | $10.75 | $10.75 | 16,610 |
| 2021-06-30 | $10.85 | $11.98 | $10.50 | $11.66 | $11.66 | 71,173 |
| 2021-06-29 | $12.33 | $12.33 | $10.00 | $10.36 | $10.36 | 62,610 |
| 2021-06-28 | $12.13 | $12.50 | $11.80 | $12.50 | $12.50 | 25,521 |
| 2021-06-25 | $12.77 | $12.77 | $11.94 | $12.35 | $12.35 | 38,648 |
| 2021-06-24 | $12.70 | $13.05 | $12.51 | $12.60 | $12.60 | 9,867 |
| 2021-06-23 | $12.81 | $13.49 | $12.62 | $12.82 | $12.82 | 33,141 |
| 2021-06-22 | $12.22 | $12.92 | $12.01 | $12.86 | $12.86 | 49,834 |
| 2021-06-21 | $12.06 | $12.34 | $11.70 | $12.34 | $12.34 | 11,832 |
| 2021-06-18 | $12.51 | $12.51 | $11.55 | $12.17 | $12.17 | 32,641 |
| 2021-06-17 | $12.71 | $12.89 | $12.51 | $12.69 | $12.69 | 6,932 |
| 2021-06-16 | $12.80 | $12.80 | $12.51 | $12.70 | $12.70 | 8,138 |
| 2021-06-15 | $13.05 | $13.62 | $12.22 | $12.89 | $12.89 | 46,833 |
| 2021-06-14 | $13.60 | $13.60 | $13.14 | $13.15 | $13.15 | 4,031 |
| 2021-06-11 | $14.40 | $14.50 | $13.34 | $13.34 | $13.34 | 9,066 |
| 2021-06-10 | $14.70 | $14.70 | $14.45 | $14.45 | $14.45 | 2,953 |
| 2021-06-09 | $14.18 | $14.70 | $14.18 | $14.70 | $14.70 | 26,354 |
| 2021-06-08 | $13.57 | $14.10 | $13.14 | $13.90 | $13.90 | 30,010 |
| 2021-06-07 | $13.48 | $13.76 | $13.35 | $13.50 | $13.50 | 6,110 |
| 2021-06-04 | $13.25 | $13.60 | $13.24 | $13.24 | $13.24 | 2,622 |
| 2021-06-03 | $13.53 | $13.72 | $13.12 | $13.72 | $13.72 | 9,885 |
| 2021-06-02 | $14.00 | $14.00 | $13.31 | $13.77 | $13.77 | 14,875 |
| 2021-06-01 | $14.36 | $14.36 | $13.75 | $13.92 | $13.92 | 11,569 |
| 2021-05-28 | $14.47 | $14.47 | $14.05 | $14.22 | $14.22 | 6,132 |
| 2021-05-27 | $14.24 | $14.69 | $14.16 | $14.42 | $14.42 | 25,390 |
| 2021-05-26 | $14.32 | $14.52 | $14.09 | $14.40 | $14.40 | 7,402 |
| 2021-05-25 | $15.18 | $15.18 | $14.00 | $14.40 | $14.40 | 56,072 |
| 2021-05-24 | $14.04 | $15.15 | $13.75 | $15.15 | $15.15 | 62,582 |
| 2021-05-21 | $12.92 | $14.14 | $12.51 | $13.86 | $13.86 | 40,557 |
| 2021-05-20 | $12.85 | $13.18 | $12.20 | $12.63 | $12.63 | 69,130 |
| 2021-05-19 | $12.59 | $13.09 | $11.80 | $12.89 | $12.89 | 102,011 |
| 2021-05-18 | $11.57 | $12.76 | $11.57 | $12.76 | $12.76 | 57,513 |
| 2021-05-17 | $10.72 | $12.44 | $10.18 | $11.51 | $11.51 | 84,916 |
| 2021-05-14 | $10.38 | $11.08 | $10.30 | $10.72 | $10.72 | 12,387 |
| 2021-05-13 | $10.14 | $10.80 | $9.99 | $9.99 | $9.99 | 17,245 |
| 2021-05-12 | $10.98 | $11.04 | $10.26 | $10.26 | $10.26 | 11,984 |
| 2021-05-11 | $11.63 | $11.63 | $10.50 | $11.20 | $11.20 | 13,191 |
| 2021-05-10 | $11.25 | $12.04 | $11.00 | $11.52 | $11.52 | 133,803 |
| 2021-05-07 | $10.89 | $11.25 | $10.69 | $11.10 | $11.10 | 48,349 |
| 2021-05-06 | $10.33 | $10.66 | $10.20 | $10.63 | $10.63 | 2,122 |
| 2021-05-05 | $10.36 | $10.38 | $10.13 | $10.33 | $10.33 | 2,894 |
| 2021-05-04 | $10.70 | $10.71 | $10.32 | $10.41 | $10.41 | 3,338 |
| 2021-05-03 | $10.39 | $10.79 | $10.16 | $10.43 | $10.43 | 5,900 |
| 2021-04-30 | $10.64 | $11.00 | $10.47 | $10.70 | $10.70 | 18,975 |
| 2021-04-29 | $10.75 | $11.18 | $10.31 | $10.90 | $10.90 | 20,688 |
| 2021-04-28 | $10.62 | $10.62 | $10.20 | $10.34 | $10.34 | 3,175 |
| 2021-04-27 | $11.00 | $11.00 | $10.63 | $10.78 | $10.78 | 1,417 |
| 2021-04-26 | $10.90 | $11.33 | $10.64 | $10.75 | $10.75 | 21,725 |
| 2021-04-23 | $9.76 | $10.86 | $9.76 | $10.50 | $10.50 | 11,041 |
| 2021-04-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 216 |
| 2021-04-21 | $10.00 | $10.45 | $10.00 | $10.25 | $10.25 | 1,138 |
| 2021-04-20 | $10.01 | $10.31 | $10.00 | $10.04 | $10.04 | 2,451 |
| 2021-04-19 | $10.29 | $10.52 | $10.04 | $10.04 | $10.04 | 3,544 |
| 2021-04-16 | $10.40 | $10.90 | $9.97 | $10.51 | $10.51 | 4,302 |
| 2021-04-15 | $10.10 | $10.40 | $9.85 | $10.25 | $10.25 | 8,560 |
| 2021-04-14 | $10.37 | $10.38 | $9.75 | $9.75 | $9.75 | 6,117 |
| 2021-04-13 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 3,088 |
| 2021-04-12 | $10.40 | $11.03 | $10.40 | $10.60 | $10.60 | 17,772 |
| 2021-04-09 | $10.46 | $10.61 | $10.14 | $10.40 | $10.40 | 11,021 |
| 2021-04-08 | $10.12 | $10.58 | $10.10 | $10.57 | $10.57 | 8,144 |
| 2021-04-07 | $10.44 | $10.44 | $10.02 | $10.12 | $10.12 | 5,547 |
| 2021-04-06 | $10.36 | $10.36 | $9.86 | $10.12 | $10.12 | 9,881 |
| 2021-04-05 | $10.80 | $11.01 | $10.40 | $10.41 | $10.41 | 8,722 |
| 2021-04-01 | $11.33 | $11.34 | $11.10 | $11.12 | $11.12 | 16,550 |
| 2021-03-31 | $10.50 | $11.80 | $10.50 | $11.10 | $11.10 | 87,482 |
| 2021-03-30 | $10.44 | $10.68 | $10.40 | $10.55 | $10.55 | 5,445 |
| 2021-03-29 | $10.45 | $10.98 | $10.40 | $10.60 | $10.60 | 4,958 |
| 2021-03-26 | $10.82 | $10.82 | $10.43 | $10.43 | $10.43 | 3,235 |
| 2021-03-25 | $10.61 | $11.12 | $10.40 | $10.78 | $10.78 | 3,150 |
| 2021-03-24 | $10.47 | $10.80 | $10.40 | $10.40 | $10.40 | 11,907 |
| 2021-03-23 | $10.31 | $11.44 | $9.82 | $10.52 | $10.52 | 42,207 |
| 2021-03-22 | $11.15 | $11.45 | $10.25 | $10.50 | $10.50 | 12,576 |
| 2021-03-19 | $10.19 | $11.55 | $10.04 | $11.38 | $11.38 | 39,519 |
| 2021-03-18 | $10.55 | $10.55 | $10.10 | $10.44 | $10.44 | 8,825 |
| 2021-03-17 | $10.87 | $10.87 | $10.26 | $10.45 | $10.45 | 9,290 |
| 2021-03-16 | $10.82 | $11.64 | $10.59 | $10.87 | $10.87 | 39,062 |
| 2021-03-15 | $9.55 | $10.60 | $9.55 | $10.54 | $10.54 | 82,705 |
| 2021-03-12 | $8.70 | $10.31 | $8.64 | $9.53 | $9.53 | 95,816 |
| 2021-03-11 | $7.76 | $8.21 | $7.76 | $8.06 | $8.06 | 66,449 |
| 2021-03-10 | $8.01 | $8.52 | $7.70 | $7.93 | $7.93 | 6,050 |
| 2021-03-09 | $8.01 | $8.19 | $8.00 | $8.02 | $8.02 | 3,899 |
| 2021-03-08 | $7.90 | $8.41 | $7.90 | $8.02 | $8.02 | 8,306 |
| 2021-03-05 | $7.74 | $7.74 | $7.41 | $7.55 | $7.55 | 5,217 |
| 2021-03-04 | $7.67 | $8.19 | $7.67 | $7.83 | $7.83 | 2,033 |
| 2021-03-03 | $7.64 | $8.04 | $7.64 | $8.04 | $8.04 | 9,471 |
| 2021-03-02 | $7.63 | $7.72 | $7.00 | $7.68 | $7.68 | 25,051 |
| 2021-03-01 | $7.98 | $8.07 | $7.46 | $7.46 | $7.46 | 6,022 |
| 2021-02-26 | $8.30 | $8.38 | $7.91 | $8.08 | $8.08 | 8,957 |
| 2021-02-25 | $8.65 | $8.91 | $8.40 | $8.40 | $8.40 | 12,366 |
| 2021-02-24 | $8.20 | $8.51 | $8.00 | $8.51 | $8.51 | 6,674 |
| 2021-02-23 | $8.81 | $8.83 | $8.19 | $8.20 | $8.20 | 15,506 |
| 2021-02-22 | $9.20 | $9.20 | $8.95 | $8.95 | $8.95 | 4,496 |
| 2021-02-19 | $9.44 | $9.44 | $9.09 | $9.32 | $9.32 | 28,743 |
| 2021-02-18 | $8.81 | $9.37 | $8.75 | $9.17 | $9.17 | 60,256 |
| 2021-02-17 | $8.97 | $8.97 | $8.64 | $8.64 | $8.64 | 1,077 |
| 2021-02-16 | $8.97 | $9.20 | $8.70 | $8.70 | $8.70 | 4,668 |
| 2021-02-12 | $8.70 | $8.97 | $8.70 | $8.97 | $8.97 | 7,215 |
| 2021-02-11 | $8.66 | $8.97 | $8.49 | $8.71 | $8.71 | 28,837 |
| 2021-02-10 | $8.95 | $9.00 | $8.76 | $8.76 | $8.76 | 10,309 |
| 2021-02-09 | $8.93 | $9.10 | $8.75 | $8.94 | $8.94 | 4,240 |
| 2021-02-08 | $9.16 | $9.16 | $8.99 | $8.99 | $8.99 | 3,721 |
| 2021-02-05 | $9.02 | $9.25 | $9.02 | $9.16 | $9.16 | 13,424 |
| 2021-02-04 | $8.62 | $9.49 | $8.62 | $9.02 | $9.02 | 47,037 |
| 2021-02-03 | $8.50 | $8.67 | $8.43 | $8.65 | $8.65 | 23,552 |
| 2021-02-02 | $8.56 | $8.64 | $8.36 | $8.37 | $8.37 | 37,433 |
| 2021-02-01 | $8.18 | $8.62 | $8.15 | $8.56 | $8.56 | 20,411 |
| 2021-01-29 | $7.81 | $8.06 | $7.58 | $8.00 | $8.00 | 15,885 |
| 2021-01-28 | $8.20 | $8.20 | $7.62 | $7.82 | $7.82 | 3,142 |
| 2021-01-27 | $7.76 | $8.35 | $7.68 | $8.04 | $8.04 | 5,845 |
| 2021-01-26 | $7.72 | $8.00 | $7.61 | $8.00 | $8.00 | 13,183 |
| 2021-01-25 | $7.43 | $7.98 | $7.43 | $7.71 | $7.71 | 3,848 |
| 2021-01-22 | $7.94 | $8.11 | $7.80 | $7.80 | $7.80 | 1,234 |
| 2021-01-21 | $7.85 | $8.07 | $7.82 | $7.91 | $7.91 | 2,920 |
| 2021-01-20 | $7.73 | $7.81 | $7.57 | $7.62 | $7.62 | 4,295 |
| 2021-01-19 | $8.03 | $8.03 | $7.70 | $7.80 | $7.80 | 3,768 |
| 2021-01-15 | $8.04 | $8.08 | $7.96 | $7.99 | $7.99 | 22,737 |
| 2021-01-14 | $8.08 | $8.09 | $7.90 | $8.02 | $8.02 | 7,463 |
| 2021-01-13 | $8.06 | $8.06 | $7.87 | $8.01 | $8.01 | 3,028 |
| 2021-01-12 | $8.36 | $8.36 | $8.03 | $8.19 | $8.19 | 15,759 |
| 2021-01-11 | $7.93 | $8.40 | $7.93 | $8.25 | $8.25 | 37,712 |
| 2021-01-08 | $7.83 | $8.01 | $7.81 | $7.81 | $7.81 | 6,028 |
| 2021-01-07 | $7.96 | $8.11 | $7.68 | $7.68 | $7.68 | 5,279 |
| 2021-01-06 | $7.91 | $8.20 | $7.91 | $7.97 | $7.97 | 5,118 |
| 2021-01-05 | $8.19 | $8.42 | $7.61 | $7.77 | $7.77 | 11,888 |
| 2021-01-04 | $8.51 | $8.51 | $8.27 | $8.27 | $8.27 | 1,077 |
| 2020-12-31 | $8.60 | $8.60 | $8.42 | $8.54 | $8.54 | 11,663 |
| 2020-12-30 | $8.44 | $8.60 | $8.36 | $8.53 | $8.53 | 13,309 |
| 2020-12-29 | $8.35 | $8.40 | $8.33 | $8.35 | $8.35 | 10,236 |
| 2020-12-28 | $8.62 | $8.62 | $8.49 | $8.61 | $8.61 | 9,030 |
| 2020-12-24 | $8.41 | $8.63 | $8.38 | $8.62 | $8.62 | 5,127 |
| 2020-12-23 | $8.71 | $8.72 | $8.48 | $8.48 | $8.48 | 11,504 |
| 2020-12-22 | $8.59 | $8.61 | $8.55 | $8.57 | $8.57 | 4,443 |
| 2020-12-21 | $7.95 | $9.08 | $7.91 | $8.44 | $8.44 | 15,881 |
| 2020-12-18 | $7.73 | $8.01 | $7.73 | $8.01 | $8.01 | 14,158 |
| 2020-12-17 | $7.75 | $7.90 | $7.72 | $7.90 | $7.90 | 7,870 |
| 2020-12-16 | $7.83 | $7.83 | $7.74 | $7.80 | $7.80 | 7,322 |
| 2020-12-15 | $7.30 | $7.80 | $7.30 | $7.73 | $7.73 | 18,070 |
| 2020-12-14 | $7.33 | $7.33 | $7.14 | $7.19 | $7.19 | 11,145 |
| 2020-12-11 | $7.21 | $7.28 | $7.12 | $7.16 | $7.16 | 2,190 |
| 2020-12-10 | $7.29 | $7.30 | $7.08 | $7.11 | $7.11 | 23,435 |
| 2020-12-09 | $7.13 | $7.50 | $7.01 | $7.17 | $7.17 | 15,728 |
| 2020-12-08 | $7.07 | $7.24 | $7.00 | $7.04 | $7.04 | 19,458 |
| 2020-12-07 | $7.20 | $7.37 | $7.04 | $7.15 | $7.15 | 23,039 |
| 2020-12-04 | $7.02 | $7.20 | $7.02 | $7.04 | $7.04 | 25,608 |
| 2020-12-03 | $7.12 | $7.30 | $6.75 | $6.75 | $6.75 | 28,476 |
| 2020-12-02 | $6.15 | $7.22 | $6.15 | $7.17 | $7.17 | 77,353 |
| 2020-12-01 | $5.99 | $6.08 | $5.99 | $6.08 | $6.08 | 13,582 |
| 2020-11-30 | $5.98 | $5.98 | $5.88 | $5.94 | $5.94 | 2,828 |
| 2020-11-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 106 |
| 2020-11-25 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 8,327 |
| 2020-11-24 | $6.07 | $6.17 | $5.81 | $6.00 | $6.00 | 18,846 |
| 2020-11-23 | $6.22 | $6.23 | $6.01 | $6.01 | $6.01 | 13,927 |
| 2020-11-20 | $6.12 | $6.20 | $6.12 | $6.18 | $6.18 | 12,623 |
| 2020-11-19 | $6.07 | $6.07 | $6.01 | $6.01 | $6.01 | 1,017 |
| 2020-11-18 | $6.06 | $6.19 | $6.01 | $6.15 | $6.15 | 17,156 |
| 2020-11-17 | $6.18 | $6.18 | $6.01 | $6.07 | $6.07 | 3,515 |
| 2020-11-16 | $6.36 | $6.36 | $6.18 | $6.18 | $6.18 | 2,216 |
| 2020-11-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 344 |
| 2020-11-12 | $6.40 | $6.41 | $6.30 | $6.30 | $6.30 | 2,903 |
| 2020-11-11 | $6.33 | $6.40 | $6.33 | $6.40 | $6.40 | 239 |
| 2020-11-10 | $6.11 | $6.33 | $6.11 | $6.33 | $6.33 | 7,028 |
| 2020-11-09 | $6.46 | $6.46 | $6.20 | $6.34 | $6.34 | 5,067 |
| 2020-11-06 | $6.18 | $6.20 | $6.15 | $6.15 | $6.15 | 2,834 |
| 2020-11-05 | $6.19 | $6.19 | $6.05 | $6.05 | $6.05 | 2,633 |
| 2020-11-04 | $6.32 | $6.32 | $6.15 | $6.19 | $6.19 | 6,691 |
| 2020-11-03 | $6.56 | $6.56 | $6.32 | $6.32 | $6.32 | 3,429 |
| 2020-11-02 | $6.66 | $6.70 | $6.43 | $6.56 | $6.56 | 7,471 |
| 2020-10-30 | $6.82 | $6.85 | $6.50 | $6.51 | $6.51 | 8,291 |
| 2020-10-29 | $6.82 | $6.82 | $6.78 | $6.78 | $6.78 | 334 |
| 2020-10-28 | $6.48 | $6.48 | $6.26 | $6.36 | $6.36 | 3,541 |
| 2020-10-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,799 |
| 2020-10-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 133 |
| 2020-10-23 | $6.45 | $6.68 | $6.42 | $6.60 | $6.60 | 1,352 |
| 2020-10-22 | $6.22 | $6.69 | $6.12 | $6.20 | $6.20 | 2,418 |
| 2020-10-21 | $6.72 | $6.72 | $6.23 | $6.23 | $6.23 | 13,437 |
| 2020-10-20 | $6.50 | $6.73 | $6.22 | $6.73 | $6.73 | 4,327 |
| 2020-10-19 | $6.49 | $6.49 | $6.30 | $6.44 | $6.44 | 8,224 |
| 2020-10-16 | $6.18 | $6.43 | $6.05 | $6.43 | $6.43 | 2,058 |
| 2020-10-15 | $5.90 | $6.23 | $5.78 | $6.23 | $6.23 | 5,765 |
| 2020-10-14 | $5.99 | $6.15 | $5.99 | $6.11 | $6.11 | 714 |
| 2020-10-13 | $5.88 | $6.12 | $5.87 | $6.11 | $6.11 | 4,600 |
| 2020-10-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 724 |
| 2020-10-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 103 |
| 2020-10-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 263 |
| 2020-10-07 | $5.77 | $5.96 | $5.77 | $5.96 | $5.96 | 347 |
| 2020-10-06 | $5.74 | $6.17 | $5.71 | $5.71 | $5.71 | 2,273 |
| 2020-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 451 |
| 2020-10-02 | $5.40 | $5.71 | $5.38 | $5.71 | $5.71 | 840 |
| 2020-10-01 | $5.21 | $5.59 | $5.21 | $5.44 | $5.44 | 23,866 |
| 2020-09-30 | $5.24 | $5.63 | $5.24 | $5.60 | $5.60 | 7,148 |
| 2020-09-29 | $5.07 | $5.43 | $5.07 | $5.43 | $5.43 | 7,091 |
| 2020-09-28 | $4.98 | $5.15 | $4.98 | $5.12 | $5.12 | 10,678 |
| 2020-09-25 | $5.08 | $5.12 | $4.96 | $4.97 | $4.97 | 4,343 |
| 2020-09-24 | $5.24 | $5.24 | $5.07 | $5.07 | $5.07 | 2,539 |
| 2020-09-23 | $5.55 | $5.55 | $5.24 | $5.24 | $5.24 | 3,575 |
| 2020-09-22 | $5.69 | $5.83 | $5.42 | $5.75 | $5.75 | 6,672 |
| 2020-09-21 | $5.43 | $5.96 | $5.43 | $5.96 | $5.96 | 3,597 |
| 2020-09-18 | $5.23 | $5.57 | $5.15 | $5.55 | $5.55 | 35,133 |
| 2020-09-17 | $5.00 | $5.43 | $5.00 | $5.43 | $5.43 | 13,585 |
| 2020-09-16 | $4.97 | $5.07 | $4.84 | $5.05 | $5.05 | 10,543 |
| 2020-09-15 | $5.06 | $5.08 | $4.95 | $4.96 | $4.96 | 2,408 |
| 2020-09-14 | $4.86 | $5.06 | $4.86 | $5.06 | $5.06 | 6,831 |
| 2020-09-11 | $4.67 | $4.89 | $4.67 | $4.82 | $4.82 | 14,850 |
| 2020-09-10 | $4.72 | $4.84 | $4.65 | $4.66 | $4.66 | 7,068 |
| 2020-09-09 | $4.69 | $4.78 | $4.66 | $4.76 | $4.76 | 2,980 |
| 2020-09-08 | $4.82 | $4.82 | $4.56 | $4.63 | $4.63 | 10,636 |
| 2020-09-04 | $4.81 | $4.88 | $4.80 | $4.84 | $4.84 | 3,516 |
| 2020-09-03 | $4.75 | $4.79 | $4.75 | $4.78 | $4.78 | 758 |
| 2020-09-02 | $4.74 | $4.78 | $4.74 | $4.75 | $4.75 | 1,503 |
| 2020-09-01 | $4.59 | $4.74 | $4.59 | $4.71 | $4.71 | 5,306 |
| 2020-08-31 | $4.45 | $4.67 | $4.45 | $4.54 | $4.54 | 3,716 |
| 2020-08-28 | $4.44 | $4.55 | $4.44 | $4.55 | $4.55 | 1,140 |
| 2020-08-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 47 |
| 2020-08-26 | $4.56 | $4.56 | $4.44 | $4.53 | $4.53 | 4,600 |
| 2020-08-25 | $4.65 | $4.73 | $4.45 | $4.51 | $4.51 | 11,573 |
| 2020-08-24 | $4.81 | $4.81 | $4.46 | $4.57 | $4.57 | 11,253 |
| 2020-08-21 | $4.86 | $4.86 | $4.65 | $4.70 | $4.70 | 7,669 |
| 2020-08-20 | $5.00 | $5.00 | $4.90 | $4.96 | $4.96 | 2,115 |
| 2020-08-19 | $4.95 | $4.99 | $4.90 | $4.97 | $4.97 | 2,507 |
| 2020-08-18 | $4.90 | $5.01 | $4.90 | $5.01 | $5.01 | 877 |
| 2020-08-17 | $5.01 | $5.01 | $4.83 | $4.95 | $4.95 | 5,043 |
| 2020-08-14 | $4.90 | $5.04 | $4.90 | $4.96 | $4.96 | 3,159 |
| 2020-08-13 | $4.85 | $4.97 | $4.84 | $4.92 | $4.92 | 3,466 |
| 2020-08-12 | $4.78 | $4.93 | $4.76 | $4.93 | $4.93 | 7,076 |
| 2020-08-11 | $4.68 | $4.83 | $4.68 | $4.76 | $4.76 | 3,025 |
| 2020-08-10 | $4.75 | $4.82 | $4.69 | $4.82 | $4.82 | 3,678 |
| 2020-08-07 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 103,114 |
| 2020-08-06 | $4.60 | $4.61 | $4.59 | $4.61 | $4.61 | 3,136 |
| 2020-08-05 | $4.61 | $4.61 | $4.50 | $4.60 | $4.60 | 9,622 |
| 2020-08-04 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 3,770 |
| 2020-08-03 | $4.50 | $4.50 | $4.44 | $4.48 | $4.48 | 3,336 |
| 2020-07-31 | $4.42 | $4.53 | $4.42 | $4.46 | $4.46 | 927 |
| 2020-07-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 406 |
| 2020-07-29 | $4.50 | $4.59 | $4.49 | $4.50 | $4.50 | 10,505 |
| 2020-07-28 | $4.43 | $4.50 | $4.42 | $4.50 | $4.50 | 2,700 |
| 2020-07-27 | $4.60 | $4.65 | $4.53 | $4.54 | $4.54 | 9,860 |
| 2020-07-24 | $4.52 | $4.60 | $4.41 | $4.60 | $4.60 | 2,909 |
| 2020-07-23 | $4.58 | $4.58 | $4.51 | $4.52 | $4.52 | 1,266 |
| 2020-07-22 | $4.52 | $4.60 | $4.51 | $4.58 | $4.58 | 6,994 |
| 2020-07-21 | $4.64 | $4.64 | $4.43 | $4.57 | $4.57 | 3,356 |
| 2020-07-20 | $4.65 | $4.68 | $4.51 | $4.61 | $4.61 | 2,308 |
| 2020-07-17 | $4.50 | $4.63 | $4.50 | $4.60 | $4.60 | 900 |
| 2020-07-16 | $4.61 | $4.65 | $4.59 | $4.65 | $4.65 | 5,200 |
| 2020-07-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 5,300 |
| 2020-07-14 | $4.67 | $4.73 | $4.67 | $4.73 | $4.73 | 600 |
| 2020-07-13 | $4.59 | $4.71 | $4.59 | $4.67 | $4.67 | 1,300 |
| 2020-07-10 | $4.75 | $4.75 | $4.58 | $4.70 | $4.70 | 6,900 |
| 2020-07-09 | $4.70 | $4.73 | $4.70 | $4.73 | $4.73 | 730 |
| 2020-07-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 180 |
| 2020-07-07 | $4.74 | $4.74 | $4.70 | $4.71 | $4.71 | 1,400 |
| 2020-07-06 | $4.70 | $4.80 | $4.70 | $4.74 | $4.74 | 4,400 |
| 2020-07-02 | $4.90 | $4.90 | $4.60 | $4.68 | $4.68 | 9,300 |
| 2020-07-01 | $4.43 | $4.56 | $4.43 | $4.56 | $4.56 | 27,800 |
| 2020-06-30 | $4.55 | $4.55 | $4.50 | $4.51 | $4.51 | 14,400 |
| 2020-06-29 | $4.45 | $4.53 | $4.45 | $4.45 | $4.45 | 2,000 |
| 2020-06-26 | $4.49 | $4.55 | $4.46 | $4.49 | $4.49 | 3,202 |
| 2020-06-25 | $4.54 | $4.55 | $4.42 | $4.46 | $4.46 | 6,298 |
| 2020-06-24 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 5,704 |
| 2020-06-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 244 |
| 2020-06-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 74 |
| 2020-06-19 | $4.60 | $4.60 | $4.53 | $4.60 | $4.60 | 41,602 |
| 2020-06-18 | $4.59 | $4.61 | $4.53 | $4.57 | $4.57 | 1,957 |
| 2020-06-17 | $4.54 | $4.68 | $4.53 | $4.56 | $4.56 | 1,200 |
| 2020-06-16 | $4.62 | $4.62 | $4.54 | $4.54 | $4.54 | 5,024 |
| 2020-06-15 | $4.40 | $4.49 | $4.40 | $4.49 | $4.49 | 2,145 |
| 2020-06-12 | $4.49 | $4.50 | $4.43 | $4.50 | $4.50 | 4,308 |
| 2020-06-11 | $4.52 | $4.52 | $4.35 | $4.35 | $4.35 | 7,010 |
| 2020-06-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 249 |
| 2020-06-09 | $4.64 | $4.64 | $4.57 | $4.57 | $4.57 | 3,285 |
| 2020-06-08 | $4.78 | $4.85 | $4.60 | $4.63 | $4.63 | 18,371 |
| 2020-06-05 | $4.68 | $4.78 | $4.63 | $4.64 | $4.64 | 7,065 |
| 2020-06-04 | $4.80 | $4.80 | $4.59 | $4.59 | $4.59 | 1,414 |
| 2020-06-03 | $4.46 | $4.53 | $4.42 | $4.42 | $4.42 | 2,575 |
| 2020-06-02 | $4.60 | $4.65 | $4.43 | $4.43 | $4.43 | 7,212 |
| 2020-06-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 140 |
| 2020-05-29 | $4.28 | $4.28 | $4.21 | $4.21 | $4.21 | 21,635 |
| 2020-05-28 | $4.46 | $4.46 | $4.20 | $4.24 | $4.24 | 1,443 |
| 2020-05-27 | $4.52 | $4.52 | $4.25 | $4.29 | $4.29 | 6,666 |
| 2020-05-26 | $4.61 | $4.61 | $4.40 | $4.40 | $4.40 | 646 |
| 2020-05-22 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 80 |
| 2020-05-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,341 |
| 2020-05-20 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 599 |
| 2020-05-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 88 |
| 2020-05-18 | $4.47 | $4.48 | $4.39 | $4.39 | $4.39 | 1,440 |
| 2020-05-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 30 |
| 2020-05-14 | $4.35 | $4.35 | $4.22 | $4.22 | $4.22 | 1,182 |
| 2020-05-13 | $4.38 | $4.38 | $4.36 | $4.36 | $4.36 | 522 |
| 2020-05-12 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 252 |
| 2020-05-11 | $4.52 | $4.73 | $4.36 | $4.36 | $4.36 | 3,920 |
| 2020-05-08 | $4.56 | $4.62 | $4.50 | $4.55 | $4.55 | 2,850 |
| 2020-05-07 | $4.45 | $4.53 | $4.45 | $4.49 | $4.49 | 615 |
| 2020-05-06 | $4.30 | $4.39 | $4.25 | $4.39 | $4.39 | 855 |
| 2020-05-05 | $4.36 | $4.36 | $4.25 | $4.36 | $4.36 | 1,061 |
| 2020-05-04 | $4.38 | $4.42 | $4.18 | $4.18 | $4.18 | 16,485 |
| 2020-05-01 | $4.93 | $4.95 | $4.12 | $4.40 | $4.40 | 44,320 |
| 2020-04-30 | $4.38 | $4.99 | $4.36 | $4.84 | $4.84 | 40,127 |
| 2020-04-29 | $4.19 | $4.36 | $4.19 | $4.36 | $4.36 | 8,102 |
| 2020-04-28 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 76 |
| 2020-04-27 | $4.06 | $4.10 | $4.03 | $4.07 | $4.07 | 17,739 |
| 2020-04-24 | $4.08 | $4.11 | $4.00 | $4.01 | $4.01 | 6,727 |
| 2020-04-23 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 501 |
| 2020-04-22 | $4.20 | $4.20 | $4.02 | $4.14 | $4.14 | 4,751 |
| 2020-04-21 | $4.15 | $4.15 | $4.04 | $4.07 | $4.07 | 3,427 |
| 2020-04-20 | $4.10 | $4.18 | $4.10 | $4.15 | $4.15 | 7,194 |
| 2020-04-17 | $4.10 | $4.17 | $4.09 | $4.10 | $4.10 | 17,133 |
| 2020-04-16 | $4.17 | $4.23 | $4.01 | $4.01 | $4.01 | 3,455 |
| 2020-04-15 | $4.20 | $4.25 | $4.18 | $4.25 | $4.25 | 2,535 |
| 2020-04-14 | $4.30 | $4.35 | $4.30 | $4.30 | $4.30 | 3,135 |
| 2020-04-13 | $4.38 | $4.38 | $4.30 | $4.35 | $4.35 | 6,416 |
| 2020-04-09 | $4.13 | $4.60 | $4.13 | $4.38 | $4.38 | 26,922 |
| 2020-04-08 | $4.15 | $4.33 | $4.08 | $4.15 | $4.15 | 26,083 |
| 2020-04-07 | $4.32 | $4.45 | $3.98 | $4.19 | $4.19 | 14,214 |
| 2020-04-06 | $4.45 | $4.45 | $4.26 | $4.26 | $4.26 | 1,054 |
| 2020-04-03 | $4.42 | $4.57 | $4.19 | $4.36 | $4.36 | 2,705 |
| 2020-04-02 | $4.40 | $4.40 | $4.34 | $4.35 | $4.35 | 5,998 |
| 2020-04-01 | $4.74 | $4.81 | $4.54 | $4.54 | $4.54 | 2,657 |
| 2020-03-31 | $4.88 | $4.88 | $4.80 | $4.80 | $4.80 | 1,737 |
| 2020-03-30 | $5.10 | $5.10 | $4.89 | $4.89 | $4.89 | 1,750 |
| 2020-03-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,506 |
| 2020-03-26 | $4.99 | $5.10 | $4.99 | $5.00 | $5.00 | 6,246 |
| 2020-03-25 | $4.99 | $4.99 | $4.83 | $4.88 | $4.88 | 5,217 |
| 2020-03-24 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 1,292 |
| 2020-03-23 | $4.63 | $4.87 | $4.63 | $4.75 | $4.75 | 9,319 |
| 2020-03-20 | $5.01 | $5.11 | $5.00 | $5.00 | $5.00 | 3,829 |
| 2020-03-19 | $4.77 | $5.10 | $4.65 | $5.10 | $5.10 | 4,830 |
| 2020-03-18 | $4.95 | $5.07 | $4.71 | $4.91 | $4.91 | 6,662 |
| 2020-03-17 | $4.92 | $5.42 | $4.92 | $5.28 | $5.28 | 9,650 |
| 2020-03-16 | $5.20 | $5.20 | $4.97 | $5.15 | $5.15 | 2,120 |
| 2020-03-13 | $5.50 | $5.50 | $5.11 | $5.27 | $5.27 | 6,379 |
| 2020-03-12 | $5.01 | $5.44 | $5.01 | $5.40 | $5.40 | 16,541 |
| 2020-03-11 | $5.12 | $5.25 | $5.10 | $5.14 | $5.14 | 15,907 |
| 2020-03-10 | $6.00 | $6.00 | $5.57 | $5.57 | $5.57 | 1,424 |
| 2020-03-09 | $5.72 | $5.72 | $5.41 | $5.41 | $5.41 | 916 |
| 2020-03-06 | $5.65 | $5.78 | $5.60 | $5.65 | $5.65 | 17,141 |
| 2020-03-05 | $6.00 | $6.00 | $5.65 | $5.67 | $5.67 | 1,141 |
| 2020-03-04 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 810 |
| 2020-03-03 | $5.75 | $5.99 | $5.75 | $5.99 | $5.99 | 1,769 |
| 2020-03-02 | $5.86 | $5.88 | $5.75 | $5.80 | $5.80 | 10,451 |
| 2020-02-28 | $5.70 | $5.88 | $5.70 | $5.86 | $5.86 | 1,345 |
| 2020-02-27 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 4,024 |
| 2020-02-26 | $6.10 | $6.10 | $5.90 | $6.00 | $6.00 | 6,719 |
| 2020-02-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 45 |
| 2020-02-24 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 785 |
| 2020-02-21 | $6.01 | $6.16 | $5.97 | $6.05 | $6.05 | 3,715 |
| 2020-02-20 | $6.00 | $6.12 | $5.96 | $6.10 | $6.10 | 60,839 |
| 2020-02-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 43 |
| 2020-02-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 297 |
| 2020-02-14 | $6.03 | $6.06 | $6.00 | $6.06 | $6.06 | 36,334 |
| 2020-02-13 | $5.74 | $5.90 | $5.74 | $5.90 | $5.90 | 2,511 |
| 2020-02-12 | $6.03 | $6.16 | $5.92 | $5.95 | $5.95 | 3,203 |
| 2020-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 9 |
| 2020-02-10 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 269 |
| 2020-02-07 | $6.14 | $6.22 | $5.91 | $6.20 | $6.20 | 17,361 |
| 2020-02-06 | $6.14 | $6.17 | $6.03 | $6.10 | $6.10 | 5,801 |
| 2020-02-05 | $6.02 | $6.16 | $6.02 | $6.02 | $6.02 | 6,537 |
| 2020-02-04 | $6.11 | $6.20 | $5.95 | $6.10 | $6.10 | 9,915 |
| 2020-02-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 490 |
| 2020-01-31 | $5.95 | $6.10 | $5.81 | $6.10 | $6.10 | 6,770 |
| 2020-01-30 | $5.93 | $6.06 | $5.76 | $6.00 | $6.00 | 7,809 |
| 2020-01-29 | $6.10 | $6.10 | $5.89 | $6.00 | $6.00 | 6,151 |
| 2020-01-28 | $6.18 | $6.18 | $5.87 | $6.07 | $6.07 | 9,211 |
| 2020-01-27 | $6.09 | $6.20 | $5.91 | $6.09 | $6.09 | 8,612 |
| 2020-01-24 | $6.28 | $6.28 | $5.85 | $6.01 | $6.01 | 9,252 |
| 2020-01-23 | $5.74 | $6.07 | $5.70 | $5.95 | $5.95 | 9,784 |
| 2020-01-22 | $5.83 | $6.14 | $5.71 | $5.71 | $5.71 | 8,305 |
| 2020-01-21 | $5.88 | $6.11 | $5.71 | $5.95 | $5.95 | 10,697 |
| 2020-01-17 | $5.74 | $5.95 | $5.72 | $5.80 | $5.80 | 10,445 |
| 2020-01-16 | $5.89 | $5.99 | $5.88 | $5.88 | $5.88 | 1,455 |
| 2020-01-15 | $5.84 | $5.97 | $5.65 | $5.91 | $5.91 | 4,271 |
| 2020-01-14 | $5.65 | $5.94 | $5.59 | $5.59 | $5.59 | 4,316 |
| 2020-01-13 | $5.63 | $5.92 | $5.61 | $5.81 | $5.81 | 6,819 |
| 2020-01-10 | $5.71 | $5.79 | $5.60 | $5.73 | $5.73 | 4,996 |
| 2020-01-09 | $5.72 | $5.83 | $5.60 | $5.81 | $5.81 | 4,907 |
| 2020-01-08 | $5.75 | $5.77 | $5.59 | $5.70 | $5.70 | 5,611 |
| 2020-01-07 | $5.52 | $5.80 | $5.51 | $5.80 | $5.80 | 4,022 |
| 2020-01-06 | $5.62 | $5.88 | $5.45 | $5.70 | $5.70 | 4,768 |
| 2020-01-03 | $5.64 | $5.91 | $5.64 | $5.69 | $5.69 | 11,113 |
| 2020-01-02 | $5.86 | $5.96 | $5.84 | $5.95 | $5.95 | 1,077 |
| 2019-12-31 | $5.81 | $5.98 | $5.81 | $5.98 | $5.98 | 2,341 |
| 2019-12-30 | $5.50 | $5.79 | $5.50 | $5.79 | $5.79 | 876 |
| 2019-12-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 272 |
| 2019-12-26 | $5.61 | $5.77 | $5.60 | $5.60 | $5.60 | 27,776 |
| 2019-12-24 | $5.87 | $5.87 | $5.56 | $5.62 | $5.62 | 5,176 |
| 2019-12-23 | $5.87 | $5.87 | $5.63 | $5.68 | $5.68 | 7,699 |
| 2019-12-20 | $6.05 | $6.05 | $5.53 | $5.72 | $5.72 | 15,515 |
| 2019-12-19 | $6.05 | $6.05 | $5.79 | $5.79 | $5.79 | 2,435 |
| 2019-12-18 | $6.04 | $6.20 | $5.87 | $5.87 | $5.87 | 12,873 |
| 2019-12-17 | $5.98 | $6.05 | $5.68 | $5.90 | $5.90 | 26,858 |
| 2019-12-16 | $5.91 | $6.11 | $5.73 | $5.90 | $5.90 | 86,226 |
| 2019-12-13 | $6.20 | $6.20 | $5.94 | $6.14 | $6.14 | 3,793 |
| 2019-12-12 | $5.93 | $6.22 | $5.93 | $6.20 | $6.20 | 1,357 |
| 2019-12-11 | $6.22 | $6.22 | $5.87 | $5.93 | $5.93 | 6,795 |
| 2019-12-10 | $5.98 | $6.17 | $5.82 | $6.10 | $6.10 | 1,229 |
| 2019-12-09 | $6.16 | $6.34 | $5.98 | $6.00 | $6.00 | 9,861 |
| 2019-12-06 | $6.00 | $6.30 | $5.99 | $5.99 | $5.99 | 17,729 |
| 2019-12-05 | $5.87 | $5.88 | $5.73 | $5.86 | $5.86 | 8,455 |
| 2019-12-04 | $5.97 | $6.21 | $5.71 | $5.97 | $5.97 | 2,552 |
| 2019-12-03 | $5.71 | $5.98 | $5.64 | $5.93 | $5.93 | 3,898 |
| 2019-12-02 | $5.98 | $5.98 | $5.85 | $5.85 | $5.85 | 2,184 |
| 2019-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-11-27 | $5.53 | $6.00 | $5.53 | $6.00 | $6.00 | 3,532 |
| 2019-11-26 | $6.01 | $6.05 | $5.59 | $5.90 | $5.90 | 6,480 |
| 2019-11-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 376 |
| 2019-11-22 | $6.10 | $6.27 | $5.98 | $6.27 | $6.27 | 27,901 |
| 2019-11-21 | $5.99 | $6.04 | $5.78 | $6.03 | $6.03 | 3,377 |
| 2019-11-20 | $5.88 | $6.23 | $5.88 | $5.89 | $5.89 | 5,904 |
| 2019-11-19 | $5.82 | $5.88 | $5.80 | $5.80 | $5.80 | 1,142 |
| 2019-11-18 | $5.72 | $5.82 | $5.70 | $5.70 | $5.70 | 9,123 |
| 2019-11-15 | $5.77 | $5.85 | $5.75 | $5.79 | $5.79 | 1,826 |
| 2019-11-14 | $5.70 | $5.82 | $5.70 | $5.82 | $5.82 | 516 |
| 2019-11-13 | $5.70 | $5.77 | $5.70 | $5.76 | $5.76 | 404 |
| 2019-11-12 | $5.83 | $5.83 | $5.67 | $5.76 | $5.76 | 785 |
| 2019-11-11 | $5.60 | $5.81 | $5.60 | $5.79 | $5.79 | 10,000 |
| 2019-11-08 | $5.62 | $5.82 | $5.62 | $5.75 | $5.75 | 7,066 |
| 2019-11-07 | $5.81 | $5.84 | $5.62 | $5.75 | $5.75 | 10,923 |
| 2019-11-06 | $5.84 | $5.87 | $5.74 | $5.78 | $5.78 | 8,953 |
| 2019-11-05 | $5.78 | $5.86 | $5.78 | $5.83 | $5.83 | 1,567 |
| 2019-11-04 | $5.84 | $5.97 | $5.76 | $5.76 | $5.76 | 8,145 |
| 2019-11-01 | $5.83 | $5.85 | $5.73 | $5.73 | $5.73 | 561 |
| 2019-10-31 | $5.76 | $5.87 | $5.76 | $5.87 | $5.87 | 472 |
| 2019-10-30 | $5.80 | $6.00 | $5.73 | $5.83 | $5.83 | 6,811 |
| 2019-10-29 | $5.79 | $6.07 | $5.79 | $5.95 | $5.95 | 7,208 |
| 2019-10-28 | $5.75 | $6.08 | $5.69 | $6.08 | $6.08 | 6,632 |
| 2019-10-25 | $5.67 | $5.86 | $5.66 | $5.69 | $5.69 | 19,508 |
| 2019-10-24 | $5.80 | $5.87 | $5.76 | $5.79 | $5.79 | 2,846 |
| 2019-10-23 | $5.80 | $5.85 | $5.70 | $5.79 | $5.79 | 6,768 |
| 2019-10-22 | $5.70 | $5.91 | $5.70 | $5.84 | $5.84 | 1,573 |
| 2019-10-21 | $5.85 | $6.02 | $5.77 | $5.82 | $5.82 | 6,488 |
| 2019-10-18 | $5.87 | $5.99 | $5.75 | $5.85 | $5.85 | 2,517 |
| 2019-10-17 | $5.90 | $5.93 | $5.48 | $5.93 | $5.93 | 24,366 |
| 2019-10-16 | $6.14 | $6.21 | $5.83 | $5.83 | $5.83 | 9,131 |
| 2019-10-15 | $5.86 | $6.20 | $5.81 | $6.20 | $6.20 | 12,943 |
| 2019-10-14 | $5.75 | $6.23 | $5.75 | $5.80 | $5.80 | 20,734 |
| 2019-10-11 | $6.01 | $6.21 | $5.85 | $5.85 | $5.85 | 12,074 |
| 2019-10-10 | $5.85 | $6.19 | $5.80 | $5.99 | $5.99 | 5,165 |
| 2019-10-09 | $5.91 | $6.18 | $5.80 | $5.80 | $5.80 | 20,474 |
| 2019-10-08 | $5.86 | $5.86 | $5.70 | $5.70 | $5.70 | 1,433 |
| 2019-10-07 | $5.82 | $5.98 | $5.80 | $5.85 | $5.85 | 1,824 |
| 2019-10-04 | $5.74 | $5.80 | $5.74 | $5.80 | $5.80 | 1,854 |
| 2019-10-03 | $5.46 | $5.73 | $5.46 | $5.62 | $5.62 | 13,920 |
| 2019-10-02 | $5.56 | $5.86 | $5.51 | $5.61 | $5.61 | 15,850 |
| 2019-10-01 | $5.73 | $5.91 | $5.69 | $5.69 | $5.69 | 16,849 |
| 2019-09-30 | $5.78 | $5.96 | $5.72 | $5.72 | $5.72 | 6,006 |
| 2019-09-27 | $5.68 | $5.90 | $5.68 | $5.77 | $5.77 | 7,615 |
| 2019-09-26 | $5.82 | $5.93 | $5.67 | $5.84 | $5.84 | 9,015 |
| 2019-09-25 | $5.67 | $5.92 | $5.67 | $5.78 | $5.78 | 9,904 |
| 2019-09-24 | $5.92 | $5.92 | $5.63 | $5.63 | $5.63 | 2,921 |
| 2019-09-23 | $5.76 | $6.16 | $5.76 | $5.96 | $5.96 | 13,714 |
| 2019-09-20 | $6.23 | $6.32 | $5.70 | $5.70 | $5.70 | 12,198 |
| 2019-09-19 | $5.92 | $5.97 | $5.88 | $5.92 | $5.92 | 1,667 |
| 2019-09-18 | $5.82 | $5.88 | $5.78 | $5.84 | $5.84 | 3,047 |
| 2019-09-17 | $5.81 | $6.05 | $5.78 | $5.84 | $5.84 | 5,609 |
| 2019-09-16 | $5.80 | $5.99 | $5.78 | $5.78 | $5.78 | 14,354 |
| 2019-09-13 | $5.57 | $5.88 | $5.56 | $5.88 | $5.88 | 17,938 |
| 2019-09-12 | $5.55 | $5.59 | $5.53 | $5.54 | $5.54 | 4,013 |
| 2019-09-11 | $5.49 | $5.58 | $5.37 | $5.58 | $5.58 | 4,037 |
| 2019-09-10 | $5.42 | $5.61 | $5.42 | $5.43 | $5.43 | 2,484 |
| 2019-09-09 | $5.60 | $5.75 | $5.55 | $5.55 | $5.55 | 14,019 |
| 2019-09-06 | $5.60 | $5.73 | $5.60 | $5.67 | $5.67 | 304 |
| 2019-09-05 | $5.46 | $5.67 | $5.30 | $5.67 | $5.67 | 1,947 |
| 2019-09-04 | $5.35 | $5.53 | $5.30 | $5.38 | $5.38 | 5,252 |
| 2019-09-03 | $5.30 | $5.53 | $5.30 | $5.38 | $5.38 | 8,527 |
| 2019-08-30 | $5.30 | $5.38 | $5.30 | $5.36 | $5.36 | 1,819 |
| 2019-08-29 | $5.29 | $5.55 | $5.25 | $5.38 | $5.38 | 6,337 |
| 2019-08-28 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 634 |
| 2019-08-27 | $5.44 | $5.50 | $5.30 | $5.32 | $5.32 | 2,007 |
| 2019-08-26 | $5.67 | $5.71 | $5.22 | $5.44 | $5.44 | 34,142 |
| 2019-08-23 | $5.46 | $5.46 | $5.44 | $5.46 | $5.46 | 4,661 |
| 2019-08-22 | $6.03 | $6.03 | $5.61 | $5.61 | $5.61 | 1,023 |
| 2019-08-21 | $5.68 | $5.72 | $5.61 | $5.61 | $5.61 | 1,122 |
| 2019-08-20 | $5.51 | $6.35 | $5.40 | $5.70 | $5.70 | 106,994 |
| 2019-08-19 | $5.57 | $5.74 | $5.40 | $5.74 | $5.74 | 10,465 |
| 2019-08-16 | $5.22 | $5.96 | $5.22 | $5.56 | $5.56 | 20,884 |
| 2019-08-15 | $5.30 | $5.65 | $5.14 | $5.30 | $5.30 | 28,436 |
| 2019-08-14 | $5.64 | $5.70 | $5.20 | $5.39 | $5.39 | 7,034 |
| 2019-08-13 | $5.85 | $6.33 | $5.46 | $5.53 | $5.53 | 36,725 |
| 2019-08-12 | $6.20 | $6.42 | $6.05 | $6.05 | $6.05 | 17,381 |
| 2019-08-09 | $6.07 | $6.29 | $6.07 | $6.29 | $6.29 | 1,029 |
| 2019-08-08 | $6.23 | $6.30 | $6.03 | $6.03 | $6.03 | 4,618 |
| 2019-08-07 | $6.18 | $6.19 | $6.15 | $6.19 | $6.19 | 3,335 |
| 2019-08-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 149 |
| 2019-08-05 | $6.15 | $6.22 | $6.15 | $6.16 | $6.16 | 669 |
| 2019-08-02 | $6.05 | $6.27 | $6.05 | $6.21 | $6.21 | 1,416 |
| 2019-08-01 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 673 |
| 2019-07-31 | $6.26 | $6.26 | $6.10 | $6.10 | $6.10 | 4,173 |
| 2019-07-30 | $6.25 | $6.25 | $6.24 | $6.25 | $6.25 | 632 |
| 2019-07-29 | $6.43 | $6.43 | $6.04 | $6.04 | $6.04 | 2,756 |
| 2019-07-26 | $6.28 | $6.28 | $6.04 | $6.04 | $6.04 | 244 |
| 2019-07-25 | $6.18 | $6.18 | $6.17 | $6.17 | $6.17 | 3,186 |
| 2019-07-24 | $6.20 | $6.20 | $6.10 | $6.19 | $6.19 | 1,268 |
| 2019-07-23 | $6.39 | $6.39 | $6.01 | $6.08 | $6.08 | 860 |
| 2019-07-22 | $6.00 | $6.15 | $6.00 | $6.15 | $6.15 | 718 |
| 2019-07-19 | $6.00 | $6.06 | $5.81 | $6.06 | $6.06 | 2,730 |
| 2019-07-18 | $5.55 | $6.36 | $5.52 | $5.77 | $5.77 | 6,628 |
| 2019-07-17 | $6.04 | $6.50 | $6.04 | $6.10 | $6.10 | 8,059 |
| 2019-07-16 | $6.07 | $6.20 | $5.85 | $6.16 | $6.16 | 7,969 |
| 2019-07-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 3 |
| 2019-07-12 | $6.27 | $6.39 | $6.14 | $6.14 | $6.14 | 763 |
| 2019-07-11 | $6.10 | $6.66 | $6.10 | $6.35 | $6.35 | 32,477 |
| 2019-07-10 | $6.53 | $6.77 | $6.30 | $6.46 | $6.46 | 16,606 |
| 2019-07-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2019-07-08 | $6.60 | $6.60 | $6.50 | $6.55 | $6.55 | 2,434 |
| 2019-07-05 | $6.37 | $6.65 | $6.37 | $6.65 | $6.65 | 805 |
| 2019-07-03 | $6.23 | $6.40 | $6.23 | $6.40 | $6.40 | 6,142 |
| 2019-07-02 | $6.20 | $6.32 | $6.20 | $6.30 | $6.30 | 15,293 |
| 2019-07-01 | $6.31 | $6.31 | $6.04 | $6.04 | $6.04 | 8,066 |
| 2019-06-28 | $6.86 | $6.86 | $6.56 | $6.86 | $6.86 | 2,810 |
| 2019-06-27 | $6.54 | $7.00 | $6.54 | $6.86 | $6.86 | 2,799 |
| 2019-06-26 | $6.06 | $6.14 | $6.00 | $6.05 | $6.05 | 2,792 |
| 2019-06-25 | $5.75 | $5.83 | $5.75 | $5.83 | $5.83 | 1,081 |
| 2019-06-24 | $5.60 | $5.94 | $5.45 | $5.70 | $5.70 | 13,800 |
| 2019-06-21 | $5.37 | $5.70 | $5.37 | $5.67 | $5.67 | 3,207 |
| 2019-06-20 | $5.50 | $5.80 | $5.46 | $5.69 | $5.69 | 25,087 |
| 2019-06-19 | $5.17 | $5.64 | $5.17 | $5.46 | $5.46 | 25,616 |
| 2019-06-18 | $5.12 | $5.17 | $5.09 | $5.17 | $5.17 | 32,010 |
| 2019-06-17 | $5.15 | $5.15 | $5.07 | $5.09 | $5.09 | 42,420 |
| 2019-06-14 | $5.18 | $5.19 | $5.12 | $5.19 | $5.19 | 10,886 |
| 2019-06-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,061 |
| 2019-06-12 | $5.20 | $5.21 | $5.17 | $5.19 | $5.19 | 5,034 |
| 2019-06-11 | $5.22 | $5.24 | $5.22 | $5.24 | $5.24 | 1,815 |
| 2019-06-10 | $5.24 | $5.26 | $5.07 | $5.17 | $5.17 | 5,311 |
| 2019-06-07 | $5.30 | $5.30 | $5.19 | $5.24 | $5.24 | 4,555 |
| 2019-06-06 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 13,173 |
| 2019-06-05 | $5.46 | $5.46 | $5.39 | $5.40 | $5.40 | 2,465 |
| 2019-06-04 | $5.05 | $5.56 | $5.05 | $5.42 | $5.42 | 23,675 |
| 2019-06-03 | $5.12 | $5.12 | $5.00 | $5.05 | $5.05 | 5,380 |
| 2019-05-31 | $5.11 | $5.16 | $5.06 | $5.16 | $5.16 | 2,154 |
| 2019-05-30 | $5.15 | $5.17 | $5.05 | $5.15 | $5.15 | 13,328 |
| 2019-05-29 | $5.17 | $5.21 | $5.15 | $5.17 | $5.17 | 11,061 |
| 2019-05-28 | $5.31 | $5.31 | $5.12 | $5.12 | $5.12 | 2,002 |
| 2019-05-24 | $5.34 | $5.34 | $5.19 | $5.31 | $5.31 | 21,517 |
| 2019-05-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 138 |
| 2019-05-22 | $5.34 | $5.39 | $5.26 | $5.34 | $5.34 | 1,315 |
| 2019-05-21 | $5.34 | $5.40 | $5.24 | $5.39 | $5.39 | 21,318 |
| 2019-05-20 | $5.38 | $5.38 | $5.23 | $5.33 | $5.33 | 10,698 |
| 2019-05-17 | $5.58 | $5.62 | $5.36 | $5.40 | $5.40 | 29,690 |
| 2019-05-16 | $5.52 | $5.79 | $5.52 | $5.57 | $5.57 | 2,887 |
| 2019-05-15 | $5.23 | $5.67 | $5.20 | $5.56 | $5.56 | 37,459 |
| 2019-05-14 | $5.27 | $5.34 | $5.09 | $5.17 | $5.17 | 4,527 |
| 2019-05-13 | $5.29 | $5.33 | $5.23 | $5.33 | $5.33 | 1,051 |
| 2019-05-10 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 21,010 |
| 2019-05-09 | $5.47 | $5.50 | $5.47 | $5.48 | $5.48 | 4,608 |
| 2019-05-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 499 |
| 2019-05-07 | $5.47 | $5.50 | $5.47 | $5.47 | $5.47 | 1,152 |
| 2019-05-06 | $5.50 | $5.51 | $5.45 | $5.49 | $5.49 | 12,054 |
| 2019-05-03 | $5.59 | $5.59 | $5.41 | $5.48 | $5.48 | 9,918 |
| 2019-05-02 | $5.50 | $5.63 | $5.50 | $5.63 | $5.63 | 6,182 |
| 2019-05-01 | $5.60 | $5.62 | $5.35 | $5.58 | $5.58 | 19,648 |
| 2019-04-30 | $5.66 | $5.70 | $5.40 | $5.58 | $5.58 | 16,872 |
| 2019-04-29 | $5.42 | $5.71 | $5.42 | $5.71 | $5.71 | 11,047 |
| 2019-04-26 | $5.56 | $5.56 | $5.42 | $5.42 | $5.42 | 667 |
| 2019-04-25 | $5.44 | $5.59 | $5.44 | $5.46 | $5.46 | 401 |
| 2019-04-24 | $5.55 | $5.55 | $5.40 | $5.40 | $5.40 | 768 |
| 2019-04-23 | $5.58 | $5.71 | $5.42 | $5.59 | $5.59 | 7,493 |
| 2019-04-22 | $5.71 | $5.71 | $5.23 | $5.59 | $5.59 | 17,514 |
| 2019-04-18 | $5.60 | $5.79 | $5.60 | $5.79 | $5.79 | 474 |
| 2019-04-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 312 |
| 2019-04-16 | $5.60 | $5.65 | $5.60 | $5.60 | $5.60 | 825 |
| 2019-04-15 | $5.61 | $5.70 | $5.61 | $5.62 | $5.62 | 5,654 |
| 2019-04-12 | $5.99 | $6.01 | $5.29 | $5.72 | $5.72 | 12,768 |
| 2019-04-11 | $5.84 | $6.10 | $5.77 | $5.91 | $5.91 | 7,117 |
| 2019-04-10 | $5.93 | $6.03 | $5.74 | $5.84 | $5.84 | 4,048 |
| 2019-04-09 | $5.81 | $5.95 | $5.76 | $5.89 | $5.89 | 8,089 |
| 2019-04-08 | $5.90 | $5.90 | $5.78 | $5.78 | $5.78 | 2,037 |
| 2019-04-05 | $5.82 | $5.93 | $5.78 | $5.82 | $5.82 | 2,800 |
| 2019-04-04 | $5.82 | $5.94 | $5.74 | $5.74 | $5.74 | 7,425 |
| 2019-04-03 | $5.95 | $6.10 | $5.70 | $5.72 | $5.72 | 9,859 |
| 2019-04-02 | $5.83 | $6.15 | $5.72 | $5.91 | $5.91 | 10,459 |
| 2019-04-01 | $5.76 | $5.89 | $5.74 | $5.82 | $5.82 | 2,410 |
| 2019-03-29 | $5.70 | $5.78 | $5.70 | $5.75 | $5.75 | 982 |
| 2019-03-28 | $5.70 | $5.73 | $5.66 | $5.67 | $5.67 | 1,403 |
| 2019-03-27 | $5.71 | $5.71 | $5.60 | $5.70 | $5.70 | 878 |
| 2019-03-26 | $5.67 | $5.90 | $5.67 | $5.75 | $5.75 | 2,286 |
| 2019-03-25 | $5.75 | $6.22 | $5.65 | $5.65 | $5.65 | 7,725 |
| 2019-03-22 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 932 |
| 2019-03-21 | $5.29 | $5.74 | $5.29 | $5.53 | $5.53 | 7,801 |
| 2019-03-20 | $5.11 | $5.34 | $5.07 | $5.34 | $5.34 | 1,027 |
| 2019-03-19 | $5.17 | $5.21 | $5.15 | $5.15 | $5.15 | 3,040 |
| 2019-03-18 | $5.52 | $5.54 | $5.01 | $5.16 | $5.16 | 6,187 |
| 2019-03-15 | $5.52 | $5.52 | $5.42 | $5.52 | $5.52 | 901 |
| 2019-03-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-03-13 | $5.56 | $5.64 | $5.45 | $5.55 | $5.55 | 3,035 |
| 2019-03-12 | $5.58 | $5.73 | $5.55 | $5.60 | $5.60 | 4,913 |
| 2019-03-11 | $5.74 | $5.74 | $5.57 | $5.60 | $5.60 | 19,832 |
| 2019-03-08 | $5.72 | $6.02 | $5.70 | $5.70 | $5.70 | 10,677 |
| 2019-03-07 | $5.92 | $5.92 | $5.68 | $5.68 | $5.68 | 7,881 |
| 2019-03-06 | $5.65 | $6.10 | $5.65 | $5.91 | $5.91 | 14,267 |
| 2019-03-05 | $5.65 | $5.71 | $5.65 | $5.71 | $5.71 | 1,648 |
| 2019-03-04 | $5.79 | $5.98 | $5.68 | $5.68 | $5.68 | 9,425 |
| 2019-03-01 | $5.96 | $6.03 | $5.79 | $5.79 | $5.79 | 710 |
| 2019-02-28 | $5.85 | $6.02 | $5.85 | $5.98 | $5.98 | 1,349 |
| 2019-02-27 | $5.96 | $6.01 | $5.89 | $5.96 | $5.96 | 1,856 |
| 2019-02-26 | $5.91 | $6.16 | $5.91 | $5.98 | $5.98 | 11,660 |
| 2019-02-25 | $6.02 | $6.06 | $6.01 | $6.06 | $6.06 | 2,208 |
| 2019-02-22 | $6.05 | $6.13 | $6.03 | $6.07 | $6.07 | 3,946 |
| 2019-02-21 | $6.17 | $6.31 | $5.91 | $6.06 | $6.06 | 10,608 |
| 2019-02-20 | $6.82 | $6.82 | $6.16 | $6.16 | $6.16 | 31,962 |
| 2019-02-19 | $6.62 | $6.82 | $6.62 | $6.82 | $6.82 | 970 |
| 2019-02-15 | $6.31 | $6.68 | $6.31 | $6.47 | $6.47 | 3,681 |
| 2019-02-14 | $6.21 | $6.42 | $6.21 | $6.36 | $6.36 | 2,638 |
| 2019-02-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 236 |
| 2019-02-12 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 253 |
| 2019-02-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 258 |
| 2019-02-08 | $6.32 | $6.34 | $6.32 | $6.34 | $6.34 | 1,683 |
| 2019-02-07 | $6.14 | $6.30 | $6.14 | $6.30 | $6.30 | 3,018 |
| 2019-02-06 | $6.14 | $6.29 | $6.14 | $6.29 | $6.29 | 265 |
| 2019-02-05 | $6.19 | $6.27 | $6.14 | $6.14 | $6.14 | 71,428 |
| 2019-02-04 | $6.27 | $6.27 | $6.18 | $6.18 | $6.18 | 1,467 |
| 2019-02-01 | $6.28 | $6.51 | $6.19 | $6.42 | $6.42 | 7,630 |
| 2019-01-31 | $6.29 | $6.33 | $6.22 | $6.22 | $6.22 | 1,604 |
| 2019-01-30 | $6.31 | $6.31 | $6.30 | $6.30 | $6.30 | 591 |
| 2019-01-29 | $6.52 | $6.65 | $6.29 | $6.36 | $6.36 | 15,228 |
| 2019-01-28 | $6.74 | $6.74 | $6.49 | $6.53 | $6.53 | 1,522 |
| 2019-01-25 | $6.84 | $6.84 | $6.61 | $6.80 | $6.80 | 1,469 |
| 2019-01-24 | $6.59 | $6.84 | $6.55 | $6.84 | $6.84 | 3,170 |
| 2019-01-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 209 |
| 2019-01-22 | $6.40 | $6.59 | $6.30 | $6.59 | $6.59 | 1,712 |
| 2019-01-18 | $6.51 | $6.77 | $6.42 | $6.44 | $6.44 | 5,328 |
| 2019-01-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 267 |
| 2019-01-16 | $6.34 | $6.61 | $6.34 | $6.56 | $6.56 | 804 |
| 2019-01-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 140 |
| 2019-01-14 | $6.40 | $6.85 | $6.39 | $6.40 | $6.40 | 6,854 |
| 2019-01-11 | $6.37 | $6.48 | $6.31 | $6.48 | $6.48 | 1,569 |
| 2019-01-10 | $6.50 | $6.82 | $6.33 | $6.33 | $6.33 | 6,874 |
| 2019-01-09 | $6.80 | $6.80 | $6.34 | $6.34 | $6.34 | 787 |
| 2019-01-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 20 |
| 2019-01-07 | $6.30 | $6.76 | $6.30 | $6.76 | $6.76 | 505 |
| 2019-01-04 | $6.28 | $6.54 | $6.28 | $6.54 | $6.54 | 351 |
| 2019-01-03 | $5.86 | $6.29 | $5.86 | $6.22 | $6.22 | 1,690 |
| 2019-01-02 | $5.92 | $6.04 | $5.78 | $5.82 | $5.82 | 4,705 |
| 2018-12-31 | $6.26 | $6.26 | $5.90 | $5.95 | $5.95 | 27,116 |
| 2018-12-28 | $6.40 | $6.40 | $6.22 | $6.30 | $6.30 | 2,902 |
| 2018-12-27 | $6.62 | $6.62 | $6.00 | $6.23 | $6.23 | 12,455 |
| 2018-12-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 202 |
| 2018-12-24 | $6.46 | $6.50 | $6.31 | $6.31 | $6.31 | 1,976 |
| 2018-12-21 | $6.05 | $6.65 | $5.92 | $6.65 | $6.65 | 16,125 |
| 2018-12-20 | $6.47 | $6.48 | $5.47 | $6.07 | $6.07 | 40,586 |
| 2018-12-19 | $6.76 | $6.80 | $6.64 | $6.80 | $6.80 | 31,167 |
| 2018-12-18 | $6.93 | $6.93 | $6.58 | $6.80 | $6.80 | 4,726 |
| 2018-12-17 | $6.97 | $6.99 | $6.52 | $6.94 | $6.94 | 13,212 |
| 2018-12-14 | $7.00 | $7.08 | $6.99 | $6.99 | $6.99 | 1,156 |
| 2018-12-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 309 |
| 2018-12-12 | $7.01 | $7.17 | $6.88 | $6.92 | $6.92 | 4,175 |
| 2018-12-11 | $7.01 | $7.15 | $6.97 | $6.97 | $6.97 | 5,522 |
| 2018-12-10 | $7.00 | $7.21 | $6.97 | $6.97 | $6.97 | 4,071 |
| 2018-12-07 | $6.78 | $7.21 | $6.78 | $6.84 | $6.84 | 1,152 |
| 2018-12-06 | $7.16 | $7.16 | $6.50 | $6.77 | $6.77 | 3,454 |
| 2018-12-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 402 |
| 2018-12-03 | $6.85 | $7.20 | $6.85 | $7.20 | $7.20 | 2,487 |
| 2018-11-30 | $7.26 | $7.30 | $6.86 | $6.86 | $6.86 | 3,957 |
| 2018-11-29 | $7.05 | $7.27 | $6.83 | $7.27 | $7.27 | 2,649 |
| 2018-11-28 | $7.22 | $7.22 | $7.01 | $7.01 | $7.01 | 1,996 |
| 2018-11-27 | $7.03 | $7.36 | $6.88 | $7.22 | $7.22 | 3,001 |
| 2018-11-26 | $6.98 | $7.39 | $6.86 | $7.22 | $7.22 | 8,248 |
| 2018-11-23 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 636 |
| 2018-11-21 | $6.98 | $7.10 | $6.98 | $6.98 | $6.98 | 2,261 |
| 2018-11-20 | $7.03 | $7.03 | $6.84 | $6.94 | $6.94 | 1,150 |
| 2018-11-19 | $6.96 | $7.39 | $6.82 | $7.07 | $7.07 | 8,572 |
| 2018-11-16 | $7.09 | $7.12 | $6.62 | $7.00 | $7.00 | 3,377 |
| 2018-11-15 | $7.39 | $7.39 | $7.15 | $7.20 | $7.20 | 1,878 |
| 2018-11-14 | $7.26 | $7.45 | $7.09 | $7.15 | $7.15 | 2,778 |
| 2018-11-13 | $7.24 | $7.45 | $6.98 | $7.30 | $7.30 | 8,490 |
| 2018-11-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 154 |
| 2018-11-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 178 |
| 2018-11-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 206 |
| 2018-11-07 | $6.75 | $7.50 | $6.75 | $7.13 | $7.13 | 1,397 |
| 2018-11-06 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 265 |
| 2018-11-05 | $6.49 | $6.75 | $6.49 | $6.75 | $6.75 | 625 |
| 2018-11-02 | $6.56 | $6.58 | $6.40 | $6.45 | $6.45 | 1,255 |
| 2018-11-01 | $6.62 | $6.70 | $6.51 | $6.52 | $6.52 | 2,886 |
| 2018-10-31 | $6.39 | $6.70 | $6.39 | $6.66 | $6.66 | 3,380 |
| 2018-10-30 | $6.78 | $6.78 | $6.54 | $6.54 | $6.54 | 200 |
| 2018-10-29 | $6.51 | $6.82 | $6.24 | $6.82 | $6.82 | 3,569 |
| 2018-10-26 | $6.70 | $6.70 | $6.25 | $6.55 | $6.55 | 5,624 |
| 2018-10-25 | $7.02 | $7.07 | $6.73 | $6.73 | $6.73 | 5,561 |
| 2018-10-24 | $7.22 | $7.55 | $6.75 | $6.87 | $6.87 | 43,748 |
| 2018-10-23 | $7.33 | $7.33 | $7.08 | $7.28 | $7.28 | 1,566 |
| 2018-10-22 | $7.21 | $7.68 | $7.10 | $7.20 | $7.20 | 29,051 |
| 2018-10-19 | $7.25 | $7.81 | $6.98 | $7.57 | $7.57 | 20,499 |
| 2018-10-18 | $7.16 | $7.59 | $6.91 | $7.30 | $7.30 | 13,063 |
| 2018-10-17 | $7.10 | $7.46 | $6.90 | $7.09 | $7.09 | 22,505 |
| 2018-10-16 | $6.99 | $7.17 | $6.86 | $7.14 | $7.14 | 14,233 |
| 2018-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,084 |
| 2018-10-12 | $7.12 | $7.12 | $7.03 | $7.03 | $7.03 | 1,450 |
| 2018-10-11 | $7.08 | $7.12 | $7.02 | $7.02 | $7.02 | 6,084 |
| 2018-10-10 | $7.12 | $7.12 | $7.05 | $7.05 | $7.05 | 666 |
| 2018-10-09 | $6.93 | $7.09 | $6.93 | $6.95 | $6.95 | 1,027 |
| 2018-10-08 | $7.22 | $7.32 | $6.50 | $7.07 | $7.07 | 5,532 |
| 2018-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 278 |
| 2018-10-04 | $7.51 | $7.63 | $7.36 | $7.36 | $7.36 | 743 |
| 2018-10-03 | $7.81 | $7.83 | $7.55 | $7.55 | $7.55 | 2,333 |
| 2018-10-02 | $7.32 | $7.47 | $7.32 | $7.41 | $7.41 | 759 |
| 2018-10-01 | $7.28 | $7.34 | $7.28 | $7.34 | $7.34 | 405 |
| 2018-09-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 257 |
| 2018-09-27 | $7.22 | $7.30 | $7.22 | $7.30 | $7.30 | 1,594 |
| 2018-09-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 174 |
| 2018-09-25 | $7.14 | $7.28 | $7.00 | $7.26 | $7.26 | 3,307 |
| 2018-09-24 | $7.53 | $7.60 | $7.28 | $7.59 | $7.59 | 6,440 |
| 2018-09-21 | $8.97 | $8.97 | $8.04 | $8.04 | $8.04 | 6,500 |
| 2018-09-20 | $9.84 | $9.84 | $8.87 | $9.24 | $9.24 | 8,376 |
| 2018-09-19 | $9.88 | $9.88 | $9.62 | $9.75 | $9.75 | 9,840 |
| 2018-09-18 | $9.49 | $9.70 | $9.41 | $9.69 | $9.69 | 16,886 |
| 2018-09-17 | $8.89 | $9.67 | $8.89 | $9.58 | $9.58 | 6,960 |
| 2018-09-14 | $8.90 | $9.00 | $8.82 | $8.91 | $8.91 | 3,737 |
| 2018-09-13 | $8.46 | $9.00 | $8.46 | $8.90 | $8.90 | 8,718 |
| 2018-09-12 | $7.70 | $8.50 | $7.70 | $8.50 | $8.50 | 8,005 |
| 2018-09-11 | $7.66 | $7.93 | $7.50 | $7.91 | $7.91 | 13,508 |
| 2018-09-10 | $7.45 | $7.55 | $7.45 | $7.55 | $7.55 | 3,722 |
| 2018-09-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 2 |
| 2018-09-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 11 |
| 2018-09-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 153 |
| 2018-09-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 14 |
| 2018-08-31 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 57 |
| 2018-08-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 132 |
| 2018-08-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 300 |
| 2018-08-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 150 |
| 2018-08-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 200 |
| 2018-08-24 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 395 |
| 2018-08-23 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 70 |
| 2018-08-22 | $7.35 | $7.39 | $7.31 | $7.39 | $7.39 | 696 |
| 2018-08-21 | $7.39 | $7.39 | $7.35 | $7.35 | $7.35 | 593 |
| 2018-08-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,390 |
| 2018-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,413 |
| 2018-08-16 | $7.37 | $7.37 | $7.36 | $7.37 | $7.37 | 796 |
| 2018-08-15 | $7.26 | $7.33 | $7.19 | $7.33 | $7.33 | 1,398 |
| 2018-08-14 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 19 |
| 2018-08-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 4 |
| 2018-08-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 14 |
| 2018-08-09 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 94 |
| 2018-08-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 64 |
| 2018-08-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1 |
| 2018-08-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 75 |
| 2018-08-03 | $7.32 | $7.36 | $7.32 | $7.36 | $7.36 | 1,821 |
| 2018-08-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 61 |
| 2018-08-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 15 |
| 2018-07-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 792 |
| 2018-07-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 79 |
| 2018-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 134 |
| 2018-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 47 |
| 2018-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 56 |
| 2018-07-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 87 |
| 2018-07-23 | $7.30 | $7.40 | $7.26 | $7.40 | $7.40 | 1,806 |
| 2018-07-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 1,529 |
| 2018-07-19 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 374 |
| 2018-07-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 140 |
| 2018-07-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 35 |
| 2018-07-16 | $7.13 | $7.19 | $7.13 | $7.19 | $7.19 | 674 |
| 2018-07-13 | $7.11 | $7.13 | $7.07 | $7.07 | $7.07 | 4,979 |
| 2018-07-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 9 |
| 2018-07-11 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 900 |
| 2018-07-10 | $7.19 | $7.24 | $7.05 | $7.05 | $7.05 | 1,602 |
| 2018-07-09 | $7.15 | $7.16 | $7.15 | $7.16 | $7.16 | 349 |
| 2018-07-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 13 |
| 2018-07-05 | $7.14 | $7.19 | $7.14 | $7.19 | $7.19 | 2,495 |
| 2018-07-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2018-07-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 11 |
| 2018-06-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 144 |
| 2018-06-28 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 661 |
| 2018-06-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,115 |
| 2018-06-26 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 9 |
| 2018-06-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 83 |
| 2018-06-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 3,578 |
| 2018-06-21 | $7.03 | $7.08 | $7.03 | $7.08 | $7.08 | 876 |
| 2018-06-20 | $7.10 | $7.10 | $7.05 | $7.10 | $7.10 | 625 |
| 2018-06-19 | $7.16 | $7.16 | $7.00 | $7.00 | $7.00 | 627 |
| 2018-06-18 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 697 |
| 2018-06-15 | $7.08 | $7.16 | $7.08 | $7.16 | $7.16 | 1,112 |
| 2018-06-14 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 119 |
| 2018-06-13 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 120 |
| 2018-06-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,501 |
| 2018-06-11 | $6.91 | $7.00 | $6.91 | $7.00 | $7.00 | 2,304 |
| 2018-06-08 | $7.00 | $7.03 | $6.87 | $6.87 | $6.87 | 1,592 |
| 2018-06-07 | $6.98 | $7.01 | $6.98 | $7.00 | $7.00 | 3,323 |
| 2018-06-06 | $7.12 | $7.12 | $6.89 | $6.89 | $6.89 | 2,700 |
| 2018-06-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 6 |
| 2018-06-04 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 768 |
| 2018-06-01 | $7.04 | $7.08 | $7.04 | $7.08 | $7.08 | 3,386 |
| 2018-05-31 | $6.95 | $7.01 | $6.89 | $7.01 | $7.01 | 9,885 |
| 2018-05-30 | $7.05 | $7.05 | $6.94 | $6.94 | $6.94 | 524 |
| 2018-05-29 | $7.04 | $7.11 | $7.04 | $7.11 | $7.11 | 1,133 |
| 2018-05-25 | $7.15 | $7.16 | $7.00 | $7.16 | $7.16 | 8,000 |
| 2018-05-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2018-05-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2018-05-22 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 1,500 |
| 2018-05-21 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 629 |
| 2018-05-18 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 2,296 |
| 2018-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,963 |
| 2018-05-16 | $7.21 | $7.25 | $7.16 | $7.16 | $7.16 | 2,137 |
| 2018-05-15 | $7.21 | $7.21 | $7.19 | $7.19 | $7.19 | 462 |
| 2018-05-14 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2018-05-11 | $7.22 | $7.22 | $7.21 | $7.21 | $7.21 | 1,437 |
| 2018-05-10 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 15 |
| 2018-05-09 | $7.23 | $7.23 | $7.21 | $7.21 | $7.21 | 1,206 |
| 2018-05-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 20 |
| 2018-05-07 | $7.25 | $7.25 | $7.23 | $7.24 | $7.24 | 1,600 |
| 2018-05-04 | $7.05 | $7.21 | $7.05 | $7.21 | $7.21 | 2,102 |
| 2018-05-03 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 437 |
| 2018-05-02 | $7.22 | $7.24 | $7.08 | $7.18 | $7.18 | 8,724 |
| 2018-05-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 364 |
| 2018-04-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,870 |
| 2018-04-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 103 |
| 2018-04-26 | $7.15 | $7.18 | $7.15 | $7.18 | $7.18 | 785 |
| 2018-04-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 4,641 |
| 2018-04-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-04-23 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-04-20 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-04-19 | $7.26 | $7.39 | $7.26 | $7.39 | $7.39 | 3,347 |
| 2018-04-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 92 |
| 2018-04-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 70 |
| 2018-04-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 4 |
| 2018-04-13 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 1,019 |
| 2018-04-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 400 |
| 2018-04-10 | $7.45 | $7.46 | $7.42 | $7.45 | $7.45 | 987 |
| 2018-04-09 | $7.34 | $7.47 | $7.34 | $7.45 | $7.45 | 2,601 |
| 2018-04-06 | $7.39 | $7.39 | $7.27 | $7.27 | $7.27 | 2,277 |
| 2018-04-05 | $7.05 | $7.55 | $7.05 | $7.37 | $7.37 | 3,960 |
| 2018-04-04 | $7.05 | $7.08 | $7.05 | $7.05 | $7.05 | 666 |
| 2018-04-03 | $7.13 | $7.26 | $6.97 | $6.97 | $6.97 | 4,838 |
| 2018-04-02 | $7.12 | $7.12 | $7.10 | $7.12 | $7.12 | 7,232 |
| 2018-03-29 | $7.15 | $7.20 | $7.15 | $7.19 | $7.19 | 7,594 |
| 2018-03-28 | $7.15 | $7.19 | $7.15 | $7.19 | $7.19 | 5,451 |
| 2018-03-27 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 5,359 |
| 2018-03-26 | $7.40 | $7.40 | $7.23 | $7.28 | $7.28 | 6,647 |
| 2018-03-23 | $7.29 | $7.38 | $7.29 | $7.38 | $7.38 | 755 |
| 2018-03-22 | $7.35 | $7.35 | $7.28 | $7.28 | $7.28 | 11,241 |
| 2018-03-21 | $7.39 | $7.40 | $7.38 | $7.38 | $7.38 | 629 |
| 2018-03-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 305 |
| 2018-03-19 | $7.29 | $7.36 | $7.27 | $7.31 | $7.31 | 6,915 |
| 2018-03-16 | $7.30 | $7.30 | $7.26 | $7.26 | $7.26 | 1,187 |
| 2018-03-15 | $7.25 | $7.25 | $7.20 | $7.25 | $7.25 | 4,474 |
| 2018-03-14 | $7.22 | $7.29 | $7.22 | $7.29 | $7.29 | 1,432 |
| 2018-03-13 | $7.26 | $7.29 | $7.26 | $7.29 | $7.29 | 600 |
| 2018-03-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 57 |
| 2018-03-09 | $7.22 | $7.22 | $7.19 | $7.19 | $7.19 | 6,817 |
| 2018-03-08 | $7.42 | $7.42 | $7.34 | $7.34 | $7.34 | 2,775 |
| 2018-03-07 | $7.56 | $7.57 | $7.41 | $7.42 | $7.42 | 5,311 |
| 2018-03-06 | $7.59 | $7.60 | $7.57 | $7.57 | $7.57 | 4,002 |
| 2018-03-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 174 |
| 2018-03-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 38 |
| 2018-03-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 400 |
| 2018-02-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 87 |
| 2018-02-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 51 |
| 2018-02-26 | $7.57 | $7.65 | $7.57 | $7.62 | $7.62 | 1,829 |
| 2018-02-23 | $7.71 | $7.71 | $7.58 | $7.58 | $7.58 | 374 |
| 2018-02-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 186 |
| 2018-02-21 | $7.47 | $7.55 | $7.47 | $7.55 | $7.55 | 1,151 |
| 2018-02-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 150 |
| 2018-02-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-02-15 | $7.49 | $7.52 | $7.49 | $7.52 | $7.52 | 1,111 |
| 2018-02-14 | $7.50 | $7.53 | $7.50 | $7.50 | $7.50 | 3,115 |
| 2018-02-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 714 |
| 2018-02-12 | $7.59 | $7.59 | $7.54 | $7.54 | $7.54 | 960 |
| 2018-02-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 318 |
| 2018-02-08 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 672 |
| 2018-02-07 | $7.56 | $7.60 | $7.56 | $7.59 | $7.59 | 513 |
| 2018-02-06 | $7.45 | $7.55 | $7.35 | $7.55 | $7.55 | 930 |
| 2018-02-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 257 |
| 2018-02-02 | $7.65 | $7.65 | $7.57 | $7.65 | $7.65 | 2,416 |
| 2018-02-01 | $7.63 | $7.64 | $7.59 | $7.60 | $7.60 | 2,631 |
| 2018-01-31 | $7.55 | $7.62 | $7.47 | $7.62 | $7.62 | 1,408 |
| 2018-01-30 | $7.20 | $7.63 | $7.20 | $7.45 | $7.45 | 23,709 |
| 2018-01-29 | $7.20 | $7.52 | $7.20 | $7.30 | $7.30 | 10,592 |
| 2018-01-26 | $7.19 | $7.29 | $7.10 | $7.15 | $7.15 | 9,544 |
| 2018-01-25 | $7.09 | $7.16 | $7.03 | $7.16 | $7.16 | 6,172 |
| 2018-01-24 | $7.08 | $7.09 | $7.06 | $7.06 | $7.06 | 2,296 |
| 2018-01-23 | $7.07 | $7.07 | $6.99 | $7.03 | $7.03 | 1,540 |
| 2018-01-22 | $7.13 | $7.15 | $7.03 | $7.03 | $7.03 | 5,975 |
| 2018-01-19 | $7.10 | $7.15 | $7.09 | $7.15 | $7.15 | 3,075 |
| 2018-01-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 134 |
| 2018-01-17 | $7.20 | $7.20 | $7.11 | $7.11 | $7.11 | 5,817 |
| 2018-01-16 | $7.10 | $7.15 | $7.10 | $7.15 | $7.15 | 6,388 |
| 2018-01-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 25 |
| 2018-01-11 | $7.05 | $7.10 | $7.02 | $7.09 | $7.09 | 8,523 |
| 2018-01-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,590 |
| 2018-01-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 155 |
| 2018-01-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 140 |
| 2018-01-05 | $6.96 | $7.05 | $6.93 | $7.02 | $7.02 | 1,875 |
| 2018-01-04 | $6.90 | $7.02 | $6.90 | $7.02 | $7.02 | 1,889 |
| 2018-01-03 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 706 |
| 2018-01-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 178 |
| 2017-12-29 | $7.00 | $7.02 | $7.00 | $7.02 | $7.02 | 3,679 |
| 2017-12-28 | $6.95 | $7.02 | $6.95 | $7.02 | $7.02 | 3,691 |
| 2017-12-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 3,900 |
| 2017-12-26 | $6.97 | $7.00 | $6.92 | $6.92 | $6.92 | 14,246 |
| 2017-12-22 | $7.02 | $7.02 | $6.95 | $6.99 | $6.99 | 1,980 |
| 2017-12-21 | $7.00 | $7.00 | $6.98 | $6.99 | $6.99 | 2,346 |
| 2017-12-20 | $6.99 | $6.99 | $6.97 | $6.98 | $6.98 | 3,712 |
| 2017-12-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 15 |
| 2017-12-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,422 |
| 2017-12-15 | $7.03 | $7.03 | $6.92 | $6.92 | $6.92 | 7,728 |
| 2017-12-14 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 1,613 |
| 2017-12-13 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 2,895 |
| 2017-12-12 | $7.03 | $7.03 | $6.94 | $6.99 | $6.99 | 3,761 |
| 2017-12-11 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 242 |
| 2017-12-08 | $6.99 | $7.01 | $6.96 | $7.01 | $7.01 | 1,184 |
| 2017-12-07 | $7.12 | $7.12 | $7.01 | $7.08 | $7.08 | 8,350 |
| 2017-12-06 | $6.92 | $6.99 | $6.85 | $6.99 | $6.99 | 3,910 |
| 2017-12-05 | $6.85 | $6.91 | $6.85 | $6.91 | $6.91 | 2,530 |
| 2017-12-04 | $6.85 | $6.85 | $6.82 | $6.82 | $6.82 | 1,115 |
| 2017-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 8,758 |
| 2017-11-30 | $6.95 | $6.96 | $6.95 | $6.96 | $6.96 | 204 |
| 2017-11-29 | $6.90 | $6.90 | $6.82 | $6.88 | $6.88 | 5,417 |
| 2017-11-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 11 |
| 2017-11-27 | $6.89 | $6.90 | $6.89 | $6.90 | $6.90 | 5,311 |
| 2017-11-24 | $6.84 | $6.97 | $6.84 | $6.97 | $6.97 | 336 |
| 2017-11-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 74 |
| 2017-11-21 | $6.90 | $6.95 | $6.86 | $6.94 | $6.94 | 6,482 |
| 2017-11-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 167 |
| 2017-11-17 | $6.86 | $6.90 | $6.82 | $6.85 | $6.85 | 7,086 |
| 2017-11-16 | $6.91 | $6.92 | $6.91 | $6.91 | $6.91 | 1,436 |
| 2017-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 35 |
| 2017-11-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2017-11-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 226 |
| 2017-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 189 |
| 2017-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7 |
| 2017-11-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 900 |
| 2017-11-07 | $7.20 | $7.20 | $6.90 | $6.92 | $6.92 | 13,813 |
| 2017-11-06 | $7.00 | $7.16 | $7.00 | $7.16 | $7.16 | 13,326 |
| 2017-11-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 70 |
| 2017-11-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2017-11-01 | $6.99 | $7.15 | $6.97 | $7.14 | $7.14 | 5,717 |
| 2017-10-31 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2017-10-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 5 |
| 2017-10-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 200 |
| 2017-10-26 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 20 |
| 2017-10-25 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 700 |
| 2017-10-24 | $6.80 | $7.12 | $6.80 | $7.12 | $7.12 | 2,554 |
| 2017-10-23 | $6.68 | $6.90 | $6.63 | $6.90 | $6.90 | 1,923 |
| 2017-10-20 | $6.67 | $6.71 | $6.64 | $6.71 | $6.71 | 2,418 |
| 2017-10-19 | $6.64 | $6.65 | $6.63 | $6.64 | $6.64 | 3,575 |
| 2017-10-18 | $6.52 | $6.57 | $6.44 | $6.57 | $6.57 | 4,088 |
| 2017-10-17 | $6.95 | $6.95 | $6.79 | $6.79 | $6.79 | 993 |
| 2017-10-16 | $6.84 | $6.95 | $6.76 | $6.95 | $6.95 | 3,879 |
| 2017-10-13 | $7.05 | $7.05 | $6.74 | $6.85 | $6.85 | 16,650 |
| 2017-10-12 | $7.10 | $7.10 | $6.95 | $6.95 | $6.95 | 1,899 |
| 2017-10-11 | $7.11 | $7.13 | $7.06 | $7.06 | $7.06 | 3,372 |
| 2017-10-10 | $7.35 | $7.35 | $7.11 | $7.11 | $7.11 | 2,918 |
| 2017-10-09 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 1 |
| 2017-10-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 300 |
| 2017-10-05 | $7.20 | $7.23 | $7.20 | $7.23 | $7.23 | 1,379 |
| 2017-10-04 | $7.19 | $7.26 | $7.18 | $7.19 | $7.19 | 5,563 |
| 2017-10-03 | $7.00 | $7.08 | $7.00 | $7.08 | $7.08 | 10,348 |
| 2017-10-02 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 8,012 |
| 2017-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 35 |
| 2017-09-28 | $6.97 | $7.00 | $6.96 | $7.00 | $7.00 | 5,575 |
| 2017-09-27 | $6.95 | $6.97 | $6.95 | $6.97 | $6.97 | 1,417 |
| 2017-09-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2017-09-25 | $6.90 | $7.00 | $6.87 | $7.00 | $7.00 | 11,240 |
| 2017-09-22 | $6.99 | $6.99 | $6.86 | $6.86 | $6.86 | 549 |
| 2017-09-21 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 14,488 |
| 2017-09-20 | $6.92 | $6.92 | $6.85 | $6.90 | $6.90 | 6,053 |
| 2017-09-19 | $6.91 | $6.92 | $6.71 | $6.92 | $6.92 | 10,273 |
| 2017-09-18 | $6.91 | $6.97 | $6.91 | $6.91 | $6.91 | 1,201 |
| 2017-09-15 | $6.96 | $6.98 | $6.94 | $6.94 | $6.94 | 3,914 |
| 2017-09-14 | $7.00 | $7.07 | $6.95 | $6.99 | $6.99 | 6,587 |
| 2017-09-13 | $6.88 | $6.99 | $6.87 | $6.99 | $6.99 | 1,094 |
| 2017-09-12 | $6.98 | $6.98 | $6.80 | $6.93 | $6.93 | 3,210 |
| 2017-09-11 | $7.05 | $7.05 | $6.89 | $6.96 | $6.96 | 14,517 |
| 2017-09-08 | $6.87 | $6.98 | $6.87 | $6.98 | $6.98 | 1,336 |
| 2017-09-07 | $7.04 | $7.04 | $6.91 | $6.95 | $6.95 | 1,237 |
| 2017-09-06 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 1,012 |
| 2017-09-05 | $6.85 | $6.90 | $6.85 | $6.90 | $6.90 | 4,679 |
| 2017-09-01 | $6.90 | $6.95 | $6.85 | $6.85 | $6.85 | 14,550 |
| 2017-08-31 | $6.95 | $6.95 | $6.86 | $6.86 | $6.86 | 9,087 |
| 2017-08-30 | $6.94 | $6.95 | $6.91 | $6.95 | $6.95 | 1,814 |
| 2017-08-29 | $6.95 | $6.95 | $6.90 | $6.90 | $6.90 | 3,797 |
| 2017-08-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 230 |
| 2017-08-25 | $7.00 | $7.00 | $6.94 | $7.00 | $7.00 | 13,792 |
| 2017-08-24 | $6.95 | $7.00 | $6.95 | $6.95 | $6.95 | 7,081 |
| 2017-08-23 | $7.06 | $7.10 | $7.05 | $7.10 | $7.10 | 3,220 |
| 2017-08-22 | $7.08 | $7.10 | $7.00 | $7.10 | $7.10 | 8,863 |
| 2017-08-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 513 |
| 2017-08-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,607 |
| 2017-08-17 | $6.96 | $6.99 | $6.94 | $6.97 | $6.97 | 1,782 |
| 2017-08-16 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 2,213 |
| 2017-08-15 | $6.86 | $6.99 | $6.74 | $6.99 | $6.99 | 8,845 |
| 2017-08-14 | $6.73 | $6.84 | $6.72 | $6.83 | $6.83 | 2,730 |
| 2017-08-11 | $6.86 | $6.94 | $6.80 | $6.94 | $6.94 | 4,247 |
| 2017-08-10 | $6.79 | $6.90 | $6.79 | $6.90 | $6.90 | 3,934 |
| 2017-08-09 | $6.85 | $6.85 | $6.82 | $6.85 | $6.85 | 1,698 |
| 2017-08-08 | $6.79 | $6.90 | $6.71 | $6.90 | $6.90 | 4,416 |
| 2017-08-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 39 |
| 2017-08-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 100 |
| 2017-08-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 136 |
| 2017-08-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2017-08-01 | $6.68 | $6.85 | $6.65 | $6.84 | $6.84 | 3,901 |
| 2017-07-31 | $6.88 | $6.88 | $6.87 | $6.88 | $6.88 | 2,015 |
| 2017-07-28 | $6.53 | $6.88 | $6.53 | $6.88 | $6.88 | 2,499 |
| 2017-07-27 | $6.80 | $6.80 | $6.77 | $6.80 | $6.80 | 4,930 |
| 2017-07-26 | $6.70 | $6.75 | $6.57 | $6.75 | $6.75 | 2,731 |
| 2017-07-25 | $6.85 | $6.85 | $6.67 | $6.68 | $6.68 | 9,986 |
| 2017-07-24 | $6.83 | $6.85 | $6.75 | $6.82 | $6.82 | 10,546 |
| 2017-07-21 | $6.85 | $6.87 | $6.67 | $6.67 | $6.67 | 5,373 |
| 2017-07-20 | $6.94 | $6.94 | $6.66 | $6.80 | $6.80 | 4,305 |
| 2017-07-19 | $6.75 | $6.82 | $6.75 | $6.81 | $6.81 | 4,889 |
| 2017-07-18 | $6.72 | $6.82 | $6.66 | $6.71 | $6.71 | 8,559 |
| 2017-07-17 | $6.54 | $6.99 | $6.52 | $6.99 | $6.99 | 16,899 |
| 2017-07-14 | $6.78 | $6.91 | $6.54 | $6.85 | $6.85 | 16,846 |
| 2017-07-13 | $6.64 | $7.00 | $6.52 | $6.78 | $6.78 | 18,594 |
| 2017-07-12 | $6.54 | $6.79 | $6.52 | $6.64 | $6.64 | 2,541 |
| 2017-07-11 | $6.71 | $6.80 | $6.70 | $6.71 | $6.71 | 3,491 |
| 2017-07-10 | $6.80 | $6.96 | $6.74 | $6.80 | $6.80 | 10,570 |
| 2017-07-07 | $6.77 | $6.88 | $6.77 | $6.78 | $6.78 | 28,031 |
| 2017-07-06 | $6.93 | $6.99 | $6.78 | $6.99 | $6.99 | 12,008 |
| 2017-07-05 | $6.78 | $6.99 | $6.71 | $6.98 | $6.98 | 7,687 |
| 2017-07-03 | $6.78 | $6.86 | $6.72 | $6.78 | $6.78 | 1,584 |
| 2017-06-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 356 |
| 2017-06-29 | $6.95 | $6.95 | $6.79 | $6.79 | $6.79 | 7,058 |
| 2017-06-28 | $6.73 | $6.92 | $6.70 | $6.78 | $6.78 | 6,384 |
| 2017-06-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1 |
| 2017-06-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 6 |
| 2017-06-23 | $6.86 | $6.86 | $6.78 | $6.78 | $6.78 | 461 |
| 2017-06-22 | $6.73 | $6.81 | $6.73 | $6.79 | $6.79 | 2,606 |
| 2017-06-21 | $6.69 | $6.73 | $6.69 | $6.73 | $6.73 | 1,410 |
| 2017-06-20 | $6.88 | $6.88 | $6.62 | $6.72 | $6.72 | 1,812 |
| 2017-06-19 | $6.92 | $7.00 | $6.92 | $6.97 | $6.97 | 2,921 |
| 2017-06-16 | $6.97 | $7.00 | $6.85 | $6.98 | $6.98 | 7,916 |
| 2017-06-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 16 |
| 2017-06-14 | $6.88 | $6.89 | $6.88 | $6.89 | $6.89 | 1,536 |
| 2017-06-13 | $6.97 | $6.99 | $6.71 | $6.98 | $6.98 | 1,410 |
| 2017-06-12 | $7.03 | $7.03 | $6.82 | $6.99 | $6.99 | 3,335 |
| 2017-06-09 | $7.03 | $7.03 | $6.82 | $6.89 | $6.89 | 10,763 |
| 2017-06-08 | $6.53 | $6.98 | $6.53 | $6.98 | $6.98 | 2,012 |
| 2017-06-07 | $6.72 | $6.72 | $6.20 | $6.45 | $6.45 | 8,442 |
| 2017-06-06 | $6.59 | $6.84 | $6.59 | $6.83 | $6.83 | 2,625 |
| 2017-06-05 | $6.50 | $6.62 | $6.45 | $6.46 | $6.46 | 9,518 |
| 2017-06-02 | $6.43 | $6.60 | $6.43 | $6.60 | $6.60 | 2,578 |
| 2017-06-01 | $6.53 | $6.75 | $6.50 | $6.50 | $6.50 | 549 |
| 2017-05-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 14 |
| 2017-05-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 38 |
| 2017-05-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 22 |
| 2017-05-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3 |
| 2017-05-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 85 |
| 2017-05-23 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1 |
| 2017-05-22 | $6.30 | $6.40 | $6.25 | $6.40 | $6.40 | 3,329 |
| 2017-05-19 | $6.16 | $6.32 | $6.15 | $6.30 | $6.30 | 4,313 |
| 2017-05-18 | $6.13 | $6.43 | $6.13 | $6.24 | $6.24 | 1,373 |
| 2017-05-17 | $6.00 | $6.06 | $5.88 | $6.05 | $6.05 | 6,165 |
| 2017-05-16 | $6.07 | $6.15 | $5.61 | $5.90 | $5.90 | 134,431 |
| 2017-05-15 | $6.01 | $6.20 | $6.01 | $6.18 | $6.18 | 12,366 |
| 2017-05-12 | $6.06 | $6.10 | $5.70 | $6.10 | $6.10 | 37,676 |
| 2017-05-11 | $6.21 | $6.21 | $6.01 | $6.06 | $6.06 | 2,209 |
| 2017-05-10 | $6.12 | $6.16 | $6.12 | $6.15 | $6.15 | 817 |
| 2017-05-09 | $5.90 | $6.09 | $5.90 | $6.03 | $6.03 | 3,702 |
| 2017-05-08 | $5.91 | $6.12 | $5.91 | $6.00 | $6.00 | 1,721 |
| 2017-05-05 | $5.95 | $5.97 | $5.93 | $5.93 | $5.93 | 2,009 |
| 2017-05-04 | $5.86 | $5.92 | $5.17 | $5.85 | $5.85 | 72,235 |
| 2017-05-03 | $5.81 | $5.95 | $5.40 | $5.78 | $5.78 | 91,423 |
| 2017-05-02 | $6.06 | $6.06 | $5.81 | $5.84 | $5.84 | 87,923 |
| 2017-05-01 | $6.06 | $6.31 | $5.85 | $5.89 | $5.89 | 37,009 |
| 2017-04-28 | $6.14 | $6.14 | $5.90 | $6.01 | $6.01 | 4,790 |
| 2017-04-27 | $6.48 | $6.48 | $6.00 | $6.01 | $6.01 | 49,419 |
| 2017-04-26 | $6.48 | $6.58 | $6.22 | $6.58 | $6.58 | 11,293 |
| 2017-04-25 | $7.00 | $7.00 | $6.27 | $6.58 | $6.58 | 45,443 |
| 2017-04-24 | $6.99 | $7.00 | $6.96 | $7.00 | $7.00 | 9,077 |
| 2017-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 151 |
| 2017-04-20 | $6.86 | $7.00 | $6.85 | $7.00 | $7.00 | 4,045 |
| 2017-04-19 | $6.55 | $6.75 | $6.53 | $6.75 | $6.75 | 45,594 |
| 2017-04-18 | $6.61 | $6.72 | $6.59 | $6.65 | $6.65 | 5,414 |
| 2017-04-17 | $6.87 | $6.87 | $6.45 | $6.65 | $6.65 | 3,786 |
| 2017-04-13 | $6.53 | $6.84 | $6.41 | $6.84 | $6.84 | 3,231 |
| 2017-04-12 | $6.26 | $6.43 | $6.26 | $6.43 | $6.43 | 656 |
| 2017-04-11 | $6.33 | $6.39 | $6.12 | $6.36 | $6.36 | 46,062 |
| 2017-04-10 | $6.24 | $6.43 | $6.23 | $6.43 | $6.43 | 2,046 |
| 2017-04-07 | $6.29 | $6.40 | $6.22 | $6.22 | $6.22 | 1,717 |
| 2017-04-06 | $6.30 | $6.51 | $6.20 | $6.31 | $6.31 | 3,017 |
| 2017-04-05 | $6.56 | $6.56 | $6.31 | $6.35 | $6.35 | 5,328 |
| 2017-04-04 | $6.42 | $6.49 | $6.42 | $6.49 | $6.49 | 520 |
| 2017-04-03 | $6.49 | $6.70 | $6.25 | $6.37 | $6.37 | 50,435 |
| 2017-03-31 | $6.06 | $6.41 | $6.06 | $6.41 | $6.41 | 61,168 |
| 2017-03-30 | $6.28 | $6.68 | $6.00 | $6.18 | $6.18 | 40,448 |
| 2017-03-29 | $6.52 | $6.52 | $6.01 | $6.28 | $6.28 | 37,534 |
| 2017-03-28 | $6.27 | $6.46 | $6.27 | $6.43 | $6.43 | 746 |
| 2017-03-27 | $6.29 | $6.30 | $6.21 | $6.21 | $6.21 | 2,439 |
| 2017-03-24 | $6.30 | $6.41 | $6.25 | $6.25 | $6.25 | 2,000 |
| 2017-03-23 | $6.24 | $6.37 | $6.15 | $6.24 | $6.24 | 29,000 |
| 2017-03-22 | $5.80 | $6.17 | $5.74 | $6.17 | $6.17 | 43,596 |
| 2017-03-21 | $5.87 | $5.87 | $5.78 | $5.85 | $5.85 | 806 |
| 2017-03-20 | $5.98 | $6.11 | $5.93 | $5.93 | $5.93 | 10,646 |
| 2017-03-17 | $6.14 | $6.23 | $5.93 | $5.93 | $5.93 | 22,865 |
| 2017-03-16 | $5.97 | $6.18 | $5.97 | $6.14 | $6.14 | 18,667 |
| 2017-03-15 | $6.05 | $6.33 | $5.88 | $5.88 | $5.88 | 22,383 |
| 2017-03-14 | $5.90 | $6.10 | $5.88 | $6.10 | $6.10 | 25,659 |
| 2017-03-13 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 13,236 |
| 2017-03-10 | $6.20 | $6.20 | $5.95 | $5.96 | $5.96 | 12,329 |
| 2017-03-09 | $5.83 | $6.26 | $5.83 | $6.26 | $6.26 | 643 |
| 2017-03-08 | $6.03 | $6.03 | $5.85 | $5.86 | $5.86 | 6,673 |
| 2017-03-07 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 119 |
| 2017-03-06 | $6.10 | $6.10 | $6.00 | $6.02 | $6.02 | 4,459 |
| 2017-03-03 | $6.09 | $6.10 | $6.06 | $6.06 | $6.06 | 2,120 |
| 2017-03-02 | $6.08 | $6.12 | $6.08 | $6.12 | $6.12 | 201 |
| 2017-03-01 | $6.06 | $6.15 | $6.00 | $6.00 | $6.00 | 22,963 |
| 2017-02-28 | $6.06 | $6.17 | $5.86 | $6.17 | $6.17 | 38,105 |
| 2017-02-27 | $5.91 | $6.42 | $5.91 | $6.11 | $6.11 | 30,482 |
| 2017-02-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 7 |
| 2017-02-23 | $5.87 | $5.98 | $5.87 | $5.94 | $5.94 | 4,586 |
| 2017-02-22 | $5.34 | $6.53 | $5.34 | $5.98 | $5.98 | 163 |
| 2017-02-21 | $6.26 | $6.41 | $6.26 | $6.36 | $6.36 | 12,230 |
| 2017-02-17 | $6.50 | $6.50 | $6.24 | $6.30 | $6.30 | 15,476 |
| 2017-02-16 | $6.29 | $6.40 | $6.27 | $6.40 | $6.40 | 3,346 |
| 2017-02-15 | $6.57 | $6.57 | $5.51 | $6.26 | $6.26 | 298 |
| 2017-02-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 351 |
| 2017-02-13 | $6.52 | $6.89 | $6.40 | $6.41 | $6.41 | 9,758 |
| 2017-02-10 | $6.78 | $6.83 | $6.65 | $6.65 | $6.65 | 34,864 |
| 2017-02-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 1,100 |
| 2017-02-08 | $6.87 | $6.88 | $6.82 | $6.84 | $6.84 | 2,232 |
| 2017-02-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 107 |
| 2017-02-06 | $6.54 | $6.95 | $6.51 | $6.90 | $6.90 | 4,971 |
| 2017-02-03 | $6.89 | $6.95 | $6.86 | $6.86 | $6.86 | 1,987 |
| 2017-02-02 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 1,609 |
| 2017-02-01 | $7.01 | $7.04 | $6.89 | $7.00 | $7.00 | 26,822 |
| 2017-01-31 | $7.00 | $7.04 | $6.98 | $7.04 | $7.04 | 4,209 |
| 2017-01-30 | $7.01 | $7.05 | $7.01 | $7.05 | $7.05 | 830 |
| 2017-01-27 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 265 |
| 2017-01-26 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 290 |
| 2017-01-25 | $7.06 | $7.07 | $7.05 | $7.05 | $7.05 | 982 |
| 2017-01-24 | $7.07 | $7.08 | $6.99 | $7.00 | $7.00 | 3,459 |
| 2017-01-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-01-20 | $7.08 | $7.09 | $6.89 | $7.00 | $7.00 | 4,825 |
| 2017-01-19 | $6.79 | $7.08 | $6.50 | $7.08 | $7.08 | 35,332 |
| 2017-01-18 | $7.10 | $7.10 | $6.78 | $6.82 | $6.82 | 96,319 |
| 2017-01-17 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 2,326 |
| 2017-01-13 | $7.21 | $7.21 | $6.95 | $7.09 | $7.09 | 4,885 |
| 2017-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 20,014 |
| 2017-01-11 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 2,005 |
| 2017-01-10 | $7.05 | $7.05 | $6.86 | $6.86 | $6.86 | 3,639 |
| 2017-01-09 | $6.87 | $7.06 | $6.85 | $7.04 | $7.04 | 60,857 |
| 2017-01-06 | $7.20 | $7.21 | $6.87 | $6.87 | $6.87 | 19,485 |
| 2017-01-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 201 |
| 2017-01-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 116 |
| 2017-01-03 | $7.43 | $7.43 | $7.33 | $7.33 | $7.33 | 464 |
| 2016-12-30 | $7.30 | $7.51 | $7.30 | $7.42 | $7.42 | 1,169 |
| 2016-12-29 | $7.40 | $7.41 | $7.20 | $7.29 | $7.29 | 7,601 |
| 2016-12-28 | $7.35 | $7.53 | $7.35 | $7.53 | $7.53 | 2,148 |
| 2016-12-27 | $7.59 | $7.59 | $7.44 | $7.44 | $7.44 | 1,997 |
| 2016-12-23 | $7.60 | $7.60 | $7.46 | $7.59 | $7.59 | 1,000 |
| 2016-12-22 | $7.60 | $7.65 | $7.44 | $7.59 | $7.59 | 6,485 |
| 2016-12-21 | $7.18 | $7.60 | $7.18 | $7.52 | $7.52 | 18,439 |
| 2016-12-20 | $7.35 | $7.51 | $7.15 | $7.15 | $7.15 | 2,870 |
| 2016-12-19 | $7.47 | $7.59 | $7.33 | $7.34 | $7.34 | 1,074 |
| 2016-12-16 | $7.18 | $7.47 | $7.18 | $7.40 | $7.40 | 2,310 |
| 2016-12-15 | $7.32 | $7.38 | $7.11 | $7.12 | $7.12 | 6,287 |
| 2016-12-14 | $7.06 | $7.36 | $7.06 | $7.26 | $7.26 | 12,262 |
| 2016-12-13 | $7.27 | $7.31 | $7.13 | $7.13 | $7.13 | 9,223 |
| 2016-12-12 | $7.41 | $7.49 | $7.08 | $7.10 | $7.10 | 4,946 |
| 2016-12-09 | $7.07 | $7.68 | $7.05 | $7.40 | $7.40 | 60,485 |
| 2016-12-08 | $7.09 | $7.68 | $7.06 | $7.14 | $7.14 | 97,664 |
| 2016-12-07 | $7.15 | $7.15 | $7.02 | $7.02 | $7.02 | 7,101 |
| 2016-12-06 | $7.01 | $7.15 | $7.01 | $7.10 | $7.10 | 2,268 |
| 2016-12-05 | $7.09 | $7.09 | $7.05 | $7.09 | $7.09 | 12,749 |
| 2016-12-02 | $7.12 | $7.13 | $7.07 | $7.07 | $7.07 | 806 |
| 2016-12-01 | $7.15 | $7.15 | $7.06 | $7.06 | $7.06 | 4,989 |
| 2016-11-30 | $7.16 | $7.33 | $7.07 | $7.14 | $7.14 | 23,402 |
| 2016-11-29 | $7.00 | $7.16 | $6.71 | $7.16 | $7.16 | 37,921 |
| 2016-11-28 | $7.58 | $7.62 | $7.00 | $7.08 | $7.08 | 40,556 |
| 2016-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 268 |
| 2016-11-23 | $7.74 | $7.80 | $7.54 | $7.56 | $7.56 | 2,400 |
| 2016-11-22 | $7.88 | $7.88 | $7.68 | $7.79 | $7.79 | 1,820 |
| 2016-11-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 51 |
| 2016-11-18 | $7.58 | $7.79 | $7.58 | $7.62 | $7.62 | 551 |
| 2016-11-17 | $7.60 | $7.60 | $7.45 | $7.57 | $7.57 | 1,151 |
| 2016-11-16 | $7.65 | $7.70 | $7.59 | $7.61 | $7.61 | 1,370 |
| 2016-11-15 | $6.98 | $7.77 | $6.97 | $7.73 | $7.73 | 18,804 |
| 2016-11-14 | $6.93 | $6.95 | $6.85 | $6.94 | $6.94 | 7,916 |
| 2016-11-11 | $7.00 | $7.02 | $6.82 | $6.95 | $6.95 | 20,211 |
| 2016-11-10 | $7.10 | $7.27 | $7.00 | $7.00 | $7.00 | 4,158 |
| 2016-11-09 | $6.85 | $7.06 | $6.85 | $7.01 | $7.01 | 2,497 |
| 2016-11-08 | $6.87 | $7.00 | $6.85 | $6.96 | $6.96 | 1,749 |
| 2016-11-07 | $6.87 | $6.87 | $6.83 | $6.83 | $6.83 | 5,040 |
| 2016-11-04 | $6.82 | $7.01 | $6.76 | $6.78 | $6.78 | 836 |
| 2016-11-03 | $6.88 | $6.88 | $6.87 | $6.87 | $6.87 | 333 |
| 2016-11-02 | $6.78 | $6.88 | $6.71 | $6.88 | $6.88 | 1,892 |
| 2016-11-01 | $7.40 | $7.40 | $6.66 | $6.88 | $6.88 | 31,462 |
| 2016-10-31 | $7.41 | $7.42 | $7.31 | $7.39 | $7.39 | 3,316 |
| 2016-10-28 | $7.38 | $7.49 | $7.25 | $7.43 | $7.43 | 6,480 |
| 2016-10-27 | $7.47 | $7.47 | $7.42 | $7.44 | $7.44 | 1,292 |
| 2016-10-26 | $7.34 | $7.45 | $7.34 | $7.40 | $7.40 | 2,002 |
| 2016-10-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 439 |
| 2016-10-24 | $7.52 | $7.59 | $7.25 | $7.48 | $7.48 | 49,431 |
| 2016-10-21 | $7.58 | $7.60 | $7.58 | $7.60 | $7.60 | 600 |
| 2016-10-20 | $7.69 | $7.70 | $7.53 | $7.66 | $7.66 | 3,104 |
| 2016-10-19 | $7.70 | $7.75 | $7.66 | $7.66 | $7.66 | 2,327 |
| 2016-10-18 | $7.80 | $7.80 | $7.77 | $7.78 | $7.78 | 5,335 |
| 2016-10-17 | $7.71 | $7.80 | $7.70 | $7.70 | $7.70 | 6,094 |
| 2016-10-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 164 |
| 2016-10-13 | $7.65 | $7.76 | $7.65 | $7.75 | $7.75 | 1,207 |
| 2016-10-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 61 |
| 2016-10-11 | $7.75 | $7.77 | $7.53 | $7.70 | $7.70 | 3,545 |
| 2016-10-10 | $7.73 | $7.97 | $7.70 | $7.70 | $7.70 | 2,009 |
| 2016-10-07 | $7.73 | $7.73 | $7.55 | $7.64 | $7.64 | 2,165 |
| 2016-10-06 | $7.77 | $7.78 | $7.64 | $7.67 | $7.67 | 3,058 |
| 2016-10-05 | $7.77 | $7.86 | $7.66 | $7.81 | $7.81 | 8,775 |
| 2016-10-04 | $7.95 | $7.98 | $7.81 | $7.81 | $7.81 | 9,592 |
| 2016-10-03 | $8.01 | $8.01 | $7.76 | $7.91 | $7.91 | 8,417 |
| 2016-09-30 | $7.85 | $8.01 | $7.85 | $7.93 | $7.93 | 3,646 |
| 2016-09-29 | $7.98 | $8.14 | $7.80 | $7.83 | $7.83 | 17,262 |
| 2016-09-28 | $7.94 | $7.94 | $7.88 | $7.88 | $7.88 | 3,975 |
| 2016-09-27 | $8.07 | $8.07 | $7.75 | $7.85 | $7.85 | 12,293 |
| 2016-09-26 | $7.81 | $8.12 | $7.81 | $7.96 | $7.96 | 20,959 |
| 2016-09-23 | $7.77 | $8.12 | $7.60 | $8.12 | $8.12 | 18,576 |
| 2016-09-22 | $7.85 | $7.93 | $7.71 | $7.78 | $7.78 | 10,392 |
| 2016-09-21 | $7.63 | $7.86 | $7.62 | $7.86 | $7.86 | 28,131 |
| 2016-09-20 | $8.00 | $8.00 | $7.50 | $7.53 | $7.53 | 13,937 |
| 2016-09-19 | $8.03 | $8.03 | $7.88 | $7.98 | $7.98 | 57,983 |
| 2016-09-16 | $7.98 | $8.00 | $7.71 | $8.00 | $8.00 | 36,220 |
| 2016-09-15 | $7.40 | $8.00 | $7.35 | $7.97 | $7.97 | 170,969 |
| 2016-09-14 | $7.41 | $7.47 | $7.30 | $7.36 | $7.36 | 12,013 |
| 2016-09-13 | $7.28 | $7.43 | $7.28 | $7.40 | $7.40 | 11,175 |
| 2016-09-12 | $7.18 | $7.52 | $7.18 | $7.34 | $7.34 | 10,168 |
| 2016-09-09 | $7.30 | $7.41 | $7.10 | $7.18 | $7.18 | 14,740 |
| 2016-09-08 | $7.79 | $7.80 | $7.01 | $7.40 | $7.40 | 140,649 |
| 2016-09-07 | $6.94 | $7.80 | $6.92 | $7.73 | $7.73 | 198,549 |
| 2016-09-06 | $6.06 | $6.98 | $6.00 | $6.89 | $6.89 | 224,975 |
| 2016-09-02 | $6.02 | $6.20 | $6.00 | $6.01 | $6.01 | 187,058 |
| 2016-09-01 | $5.83 | $6.14 | $5.81 | $5.94 | $5.94 | 18,430 |
| 2016-08-31 | $5.65 | $5.81 | $5.57 | $5.81 | $5.81 | 55,066 |
| 2016-08-30 | $5.72 | $5.82 | $5.55 | $5.70 | $5.70 | 20,341 |
| 2016-08-29 | $6.13 | $6.13 | $5.75 | $5.75 | $5.75 | 20,370 |
| 2016-08-26 | $6.14 | $6.14 | $6.02 | $6.08 | $6.08 | 2,670 |
| 2016-08-25 | $6.09 | $6.19 | $6.09 | $6.15 | $6.15 | 5,233 |
| 2016-08-24 | $5.93 | $6.05 | $5.83 | $6.04 | $6.04 | 5,373 |
| 2016-08-23 | $5.84 | $5.94 | $5.84 | $5.94 | $5.94 | 1,477 |
| 2016-08-22 | $5.75 | $5.89 | $5.75 | $5.89 | $5.89 | 1,294 |
| 2016-08-19 | $5.66 | $5.75 | $5.62 | $5.75 | $5.75 | 12,173 |
| 2016-08-18 | $5.69 | $5.69 | $5.62 | $5.62 | $5.62 | 417 |
| 2016-08-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
| 2016-08-16 | $5.77 | $5.77 | $5.68 | $5.68 | $5.68 | 200 |
| 2016-08-15 | $5.71 | $5.83 | $5.71 | $5.76 | $5.76 | 10,408 |
| 2016-08-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 352 |
| 2016-08-11 | $5.40 | $5.68 | $5.39 | $5.67 | $5.67 | 4,836 |
| 2016-08-10 | $5.40 | $5.44 | $5.40 | $5.42 | $5.42 | 950 |
| 2016-08-09 | $5.41 | $5.51 | $5.41 | $5.41 | $5.41 | 1,405 |
| 2016-08-08 | $5.35 | $5.40 | $5.35 | $5.38 | $5.38 | 5,708 |
| 2016-08-05 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 600 |
| 2016-08-04 | $5.30 | $5.37 | $5.30 | $5.37 | $5.37 | 256 |
| 2016-08-03 | $5.33 | $5.39 | $5.28 | $5.28 | $5.28 | 1,678 |
| 2016-08-02 | $5.33 | $5.45 | $5.27 | $5.45 | $5.45 | 5,829 |
| 2016-08-01 | $5.58 | $5.73 | $5.28 | $5.28 | $5.28 | 6,158 |
| 2016-07-29 | $5.76 | $5.78 | $5.61 | $5.61 | $5.61 | 2,174 |
| 2016-07-28 | $5.65 | $5.75 | $5.60 | $5.75 | $5.75 | 7,262 |
| 2016-07-27 | $5.75 | $5.80 | $5.65 | $5.65 | $5.65 | 8,480 |
| 2016-07-26 | $5.63 | $5.83 | $5.57 | $5.70 | $5.70 | 6,793 |
| 2016-07-25 | $5.57 | $5.70 | $5.57 | $5.68 | $5.68 | 2,260 |
| 2016-07-22 | $5.73 | $5.74 | $5.60 | $5.65 | $5.65 | 7,540 |
| 2016-07-21 | $5.89 | $5.99 | $5.82 | $5.82 | $5.82 | 9,949 |
| 2016-07-20 | $6.07 | $6.14 | $5.86 | $5.86 | $5.86 | 9,394 |
| 2016-07-19 | $6.25 | $6.25 | $6.05 | $6.12 | $6.12 | 10,065 |
| 2016-07-18 | $5.49 | $6.02 | $5.47 | $5.99 | $5.99 | 54,236 |
| 2016-07-15 | $5.62 | $5.64 | $5.52 | $5.52 | $5.52 | 3,542 |
| 2016-07-14 | $5.59 | $5.59 | $5.50 | $5.50 | $5.50 | 2,344 |
| 2016-07-13 | $5.21 | $5.54 | $5.21 | $5.50 | $5.50 | 19,132 |
| 2016-07-12 | $5.04 | $5.13 | $4.91 | $5.08 | $5.08 | 7,704 |
| 2016-07-11 | $4.89 | $5.07 | $4.85 | $5.07 | $5.07 | 12,310 |
| 2016-07-08 | $4.92 | $4.94 | $4.90 | $4.94 | $4.94 | 600 |
| 2016-07-07 | $4.88 | $4.88 | $4.85 | $4.85 | $4.85 | 1,600 |
| 2016-07-06 | $4.85 | $4.94 | $4.77 | $4.94 | $4.94 | 1,000 |
| 2016-07-05 | $4.82 | $4.85 | $4.82 | $4.85 | $4.85 | 301 |
| 2016-07-01 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 1,037 |
| 2016-06-30 | $4.90 | $4.92 | $4.81 | $4.92 | $4.92 | 3,724 |
| 2016-06-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 148 |
| 2016-06-28 | $4.75 | $4.94 | $4.75 | $4.94 | $4.94 | 4,761 |
| 2016-06-27 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 1,284 |
| 2016-06-24 | $4.70 | $4.80 | $4.67 | $4.80 | $4.80 | 5,058 |
| 2016-06-23 | $4.73 | $4.76 | $4.73 | $4.76 | $4.76 | 5,202 |
| 2016-06-22 | $4.64 | $4.74 | $4.64 | $4.73 | $4.73 | 3,570 |
| 2016-06-21 | $4.64 | $4.65 | $4.60 | $4.65 | $4.65 | 3,536 |
| 2016-06-20 | $4.57 | $4.64 | $4.55 | $4.55 | $4.55 | 4,491 |
| 2016-06-17 | $4.38 | $4.64 | $4.38 | $4.53 | $4.53 | 3,102 |
| 2016-06-16 | $4.32 | $4.44 | $4.32 | $4.42 | $4.42 | 3,705 |
| 2016-06-15 | $4.27 | $4.32 | $4.27 | $4.30 | $4.30 | 3,250 |
| 2016-06-14 | $4.30 | $4.33 | $4.24 | $4.24 | $4.24 | 2,805 |
| 2016-06-13 | $4.24 | $4.35 | $4.24 | $4.34 | $4.34 | 2,209 |
| 2016-06-10 | $4.29 | $4.30 | $4.23 | $4.23 | $4.23 | 4,263 |
| 2016-06-09 | $4.23 | $4.25 | $4.12 | $4.25 | $4.25 | 2,900 |
| 2016-06-08 | $4.04 | $4.25 | $4.04 | $4.25 | $4.25 | 3,300 |
| 2016-06-07 | $4.31 | $4.34 | $4.31 | $4.34 | $4.34 | 624 |
| 2016-06-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 215 |
| 2016-06-03 | $4.28 | $4.32 | $4.20 | $4.32 | $4.32 | 2,800 |
| 2016-06-02 | $4.36 | $4.41 | $4.35 | $4.39 | $4.39 | 2,464 |
| 2016-06-01 | $4.30 | $4.36 | $4.30 | $4.35 | $4.35 | 3,642 |
| 2016-05-31 | $4.34 | $4.35 | $4.33 | $4.35 | $4.35 | 2,012 |
| 2016-05-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 106 |
| 2016-05-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 15 |
| 2016-05-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 102 |
| 2016-05-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 102 |
| 2016-05-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 102 |
| 2016-05-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 165 |
| 2016-05-19 | $4.34 | $4.35 | $4.34 | $4.35 | $4.35 | 1,952 |
| 2016-05-18 | $4.35 | $4.38 | $4.35 | $4.38 | $4.38 | 1,550 |
| 2016-05-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 146 |
| 2016-05-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 102 |
| 2016-05-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,000 |
| 2016-05-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 279 |
| 2016-05-11 | $4.40 | $4.47 | $4.35 | $4.35 | $4.35 | 9,829 |
| 2016-05-10 | $4.47 | $4.47 | $4.41 | $4.45 | $4.45 | 1,212 |
| 2016-05-09 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1,223 |
| 2016-05-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 174 |
| 2016-05-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 915 |
| 2016-05-04 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 3,918 |
| 2016-05-03 | $4.43 | $4.45 | $4.40 | $4.42 | $4.42 | 4,965 |
| 2016-05-02 | $4.44 | $4.45 | $4.35 | $4.40 | $4.40 | 3,119 |
| 2016-04-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 140 |
| 2016-04-28 | $4.45 | $4.52 | $4.35 | $4.45 | $4.45 | 1,582 |
| 2016-04-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-04-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 52 |
| 2016-04-25 | $4.31 | $4.39 | $4.31 | $4.39 | $4.39 | 1,184 |
| 2016-04-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 68 |
| 2016-04-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 8 |
| 2016-04-20 | $4.52 | $4.52 | $4.35 | $4.35 | $4.35 | 18,295 |
| 2016-04-19 | $4.51 | $4.51 | $4.50 | $4.51 | $4.51 | 2,900 |
| 2016-04-18 | $4.52 | $4.60 | $4.50 | $4.59 | $4.59 | 1,609 |
| 2016-04-15 | $4.58 | $4.60 | $4.42 | $4.42 | $4.42 | 969 |
| 2016-04-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,088 |
| 2016-04-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 34 |
| 2016-04-12 | $4.52 | $4.55 | $4.52 | $4.55 | $4.55 | 2,282 |
| 2016-04-11 | $4.58 | $4.58 | $4.50 | $4.52 | $4.52 | 564 |
| 2016-04-08 | $4.39 | $4.55 | $4.39 | $4.46 | $4.46 | 1,933 |
| 2016-04-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-04-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 33 |
| 2016-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 128 |
| 2016-04-04 | $4.39 | $4.45 | $4.35 | $4.45 | $4.45 | 5,002 |
| 2016-04-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 231 |
| 2016-03-31 | $4.37 | $4.43 | $4.37 | $4.40 | $4.40 | 4,917 |
| 2016-03-30 | $4.45 | $4.51 | $4.45 | $4.49 | $4.49 | 1,920 |
| 2016-03-29 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 335 |
| 2016-03-28 | $4.44 | $4.49 | $4.39 | $4.49 | $4.49 | 6,448 |
| 2016-03-24 | $4.35 | $4.35 | $4.31 | $4.35 | $4.35 | 11,200 |
| 2016-03-23 | $4.15 | $4.34 | $4.15 | $4.34 | $4.34 | 4,231 |
| 2016-03-22 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 300 |
| 2016-03-21 | $4.30 | $4.30 | $4.17 | $4.17 | $4.17 | 2,304 |
| 2016-03-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 130 |
| 2016-03-17 | $4.21 | $4.27 | $4.11 | $4.27 | $4.27 | 15,186 |
| 2016-03-16 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 25,322 |
| 2016-03-15 | $4.02 | $4.02 | $3.96 | $3.96 | $3.96 | 611 |
| 2016-03-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2016-03-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 37 |
| 2016-03-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2016-03-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 107 |
| 2016-03-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 141 |
| 2016-03-07 | $4.13 | $4.14 | $3.95 | $3.95 | $3.95 | 2,521 |
| 2016-03-04 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 1,551 |
| 2016-03-03 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 400 |
| 2016-03-02 | $3.90 | $4.07 | $3.90 | $4.07 | $4.07 | 3,201 |
| 2016-03-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 104 |
| 2016-02-29 | $3.86 | $3.88 | $3.79 | $3.88 | $3.88 | 2,575 |
| 2016-02-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 204 |
| 2016-02-25 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 2,912 |
| 2016-02-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2016-02-23 | $3.80 | $3.84 | $3.71 | $3.84 | $3.84 | 5,284 |
| 2016-02-22 | $3.90 | $3.90 | $3.81 | $3.81 | $3.81 | 315 |
| 2016-02-19 | $3.94 | $3.94 | $3.82 | $3.82 | $3.82 | 1,106 |
| 2016-02-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 127 |
| 2016-02-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,561 |
| 2016-02-16 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 40,400 |
| 2016-02-12 | $3.73 | $3.76 | $3.73 | $3.75 | $3.75 | 2,100 |
| 2016-02-11 | $3.72 | $3.75 | $3.66 | $3.66 | $3.66 | 1,408 |
| 2016-02-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
| 2016-02-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,507 |
| 2016-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 96 |
| 2016-02-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 100 |
| 2016-02-04 | $3.80 | $3.90 | $3.76 | $3.76 | $3.76 | 6,995 |
| 2016-02-03 | $3.82 | $3.82 | $3.75 | $3.75 | $3.75 | 5,032 |
| 2016-02-02 | $3.86 | $4.14 | $3.86 | $3.87 | $3.87 | 5,653 |
| 2016-02-01 | $3.99 | $3.99 | $3.86 | $3.92 | $3.92 | 2,807 |
| 2016-01-29 | $4.18 | $4.20 | $3.92 | $3.92 | $3.92 | 7,027 |
| 2016-01-28 | $4.19 | $4.19 | $4.18 | $4.18 | $4.18 | 374 |
| 2016-01-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 221 |
| 2016-01-26 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 3,187 |
| 2016-01-25 | $4.17 | $4.17 | $4.08 | $4.08 | $4.08 | 1,139 |
| 2016-01-22 | $3.92 | $4.06 | $3.91 | $4.06 | $4.06 | 7,139 |
| 2016-01-21 | $3.96 | $3.96 | $3.91 | $3.93 | $3.93 | 2,207 |
| 2016-01-20 | $3.95 | $3.95 | $3.90 | $3.92 | $3.92 | 796 |
| 2016-01-19 | $4.01 | $4.01 | $3.95 | $3.96 | $3.96 | 4,713 |
| 2016-01-15 | $4.01 | $4.12 | $4.01 | $4.01 | $4.01 | 1,421 |
| 2016-01-14 | $4.08 | $4.15 | $4.05 | $4.05 | $4.05 | 1,967 |
| 2016-01-13 | $4.20 | $4.27 | $4.05 | $4.05 | $4.05 | 6,354 |
| 2016-01-12 | $4.24 | $4.24 | $4.10 | $4.10 | $4.10 | 12,487 |
| 2016-01-11 | $4.26 | $4.26 | $4.20 | $4.23 | $4.23 | 4,859 |
| 2016-01-08 | $4.25 | $4.32 | $4.25 | $4.28 | $4.28 | 1,700 |
| 2016-01-07 | $4.25 | $4.30 | $4.21 | $4.30 | $4.30 | 3,278 |
| 2016-01-06 | $4.33 | $4.34 | $4.27 | $4.27 | $4.27 | 501 |
| 2016-01-05 | $4.32 | $4.33 | $4.29 | $4.33 | $4.33 | 4,233 |
| 2016-01-04 | $4.35 | $4.35 | $4.25 | $4.29 | $4.29 | 4,657 |
| 2015-12-31 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 13,244 |
| 2015-12-30 | $4.28 | $4.34 | $4.28 | $4.34 | $4.34 | 5,099 |
| 2015-12-29 | $4.31 | $4.34 | $4.31 | $4.34 | $4.34 | 1,617 |
| 2015-12-28 | $4.36 | $4.38 | $4.26 | $4.33 | $4.33 | 17,490 |
| 2015-12-24 | $4.31 | $4.39 | $4.31 | $4.39 | $4.39 | 825 |
| 2015-12-23 | $4.26 | $4.29 | $4.25 | $4.26 | $4.26 | 29,326 |
| 2015-12-22 | $4.25 | $4.29 | $4.25 | $4.26 | $4.26 | 1,200 |
| 2015-12-21 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 78,006 |
| 2015-12-18 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 6,654 |
| 2015-12-17 | $4.37 | $4.40 | $4.34 | $4.35 | $4.35 | 22,275 |
| 2015-12-16 | $4.40 | $4.40 | $4.35 | $4.39 | $4.39 | 3,634 |
| 2015-12-15 | $4.42 | $4.42 | $4.39 | $4.39 | $4.39 | 7,100 |
| 2015-12-14 | $4.51 | $4.57 | $4.38 | $4.45 | $4.45 | 13,453 |
| 2015-12-11 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 1,049 |
| 2015-12-10 | $4.61 | $4.66 | $4.60 | $4.66 | $4.66 | 1,987 |
| 2015-12-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 109 |
| 2015-12-08 | $4.61 | $4.63 | $4.60 | $4.63 | $4.63 | 1,344 |
| 2015-12-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 283 |
| 2015-12-04 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 590 |
| 2015-12-03 | $4.56 | $4.65 | $4.56 | $4.61 | $4.61 | 805 |
| 2015-12-02 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 7,146 |
| 2015-12-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 311 |
| 2015-11-30 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 1,018 |
| 2015-11-27 | $4.62 | $4.62 | $4.58 | $4.59 | $4.59 | 2,730 |
| 2015-11-25 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 204 |
| 2015-11-24 | $4.67 | $4.67 | $4.61 | $4.61 | $4.61 | 291 |
| 2015-11-23 | $4.61 | $4.65 | $4.61 | $4.65 | $4.65 | 3,828 |
| 2015-11-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 380 |
| 2015-11-19 | $4.55 | $4.65 | $4.50 | $4.65 | $4.65 | 20,963 |
| 2015-11-18 | $4.66 | $4.66 | $4.56 | $4.64 | $4.64 | 1,591 |
| 2015-11-17 | $4.55 | $4.55 | $4.50 | $4.51 | $4.51 | 5,211 |
| 2015-11-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 135 |
| 2015-11-13 | $4.52 | $4.59 | $4.50 | $4.59 | $4.59 | 932 |
| 2015-11-12 | $4.52 | $4.52 | $4.51 | $4.51 | $4.51 | 333 |
| 2015-11-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 320 |
| 2015-11-10 | $4.71 | $4.71 | $4.59 | $4.59 | $4.59 | 531 |
| 2015-11-09 | $4.60 | $4.62 | $4.56 | $4.62 | $4.62 | 4,871 |
| 2015-11-06 | $4.50 | $4.60 | $4.48 | $4.58 | $4.58 | 242,362 |
| 2015-11-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 788 |
| 2015-11-04 | $4.45 | $4.58 | $4.43 | $4.58 | $4.58 | 1,717 |
| 2015-11-03 | $4.42 | $4.44 | $4.42 | $4.42 | $4.42 | 300 |
| 2015-11-02 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 30,596 |
| 2015-10-30 | $4.35 | $4.43 | $4.35 | $4.40 | $4.40 | 33,754 |
| 2015-10-29 | $4.33 | $4.36 | $4.33 | $4.36 | $4.36 | 208 |
| 2015-10-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 8 |
| 2015-10-27 | $4.25 | $4.37 | $4.25 | $4.37 | $4.37 | 781 |
| 2015-10-26 | $4.26 | $4.30 | $4.25 | $4.27 | $4.27 | 6,594 |
| 2015-10-23 | $4.45 | $4.53 | $4.25 | $4.29 | $4.29 | 49,666 |
| 2015-10-22 | $4.59 | $4.62 | $4.40 | $4.40 | $4.40 | 2,991 |
| 2015-10-21 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 645 |
| 2015-10-20 | $4.66 | $4.66 | $4.41 | $4.41 | $4.41 | 6,643 |
| 2015-10-19 | $4.54 | $4.66 | $4.53 | $4.65 | $4.65 | 3,600 |
| 2015-10-16 | $4.50 | $4.65 | $4.50 | $4.64 | $4.64 | 6,079 |
| 2015-10-15 | $4.48 | $4.50 | $4.40 | $4.50 | $4.50 | 51,854 |
| 2015-10-14 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 542 |
| 2015-10-13 | $4.75 | $4.75 | $4.40 | $4.49 | $4.49 | 53,806 |
| 2015-10-12 | $4.75 | $4.88 | $4.67 | $4.67 | $4.67 | 2,100 |
| 2015-10-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2015-10-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2015-10-07 | $4.90 | $4.92 | $4.71 | $4.79 | $4.79 | 111,451 |
| 2015-10-06 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 547 |
| 2015-10-05 | $4.84 | $4.91 | $4.78 | $4.85 | $4.85 | 9,329 |
| 2015-10-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 100 |
| 2015-10-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-09-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 22 |
| 2015-09-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-09-28 | $4.90 | $4.91 | $4.90 | $4.90 | $4.90 | 5,842 |
| 2015-09-25 | $4.90 | $4.94 | $4.90 | $4.90 | $4.90 | 1,173 |
| 2015-09-24 | $4.91 | $5.13 | $4.90 | $4.95 | $4.95 | 1,600 |
| 2015-09-23 | $5.35 | $5.38 | $5.00 | $5.02 | $5.02 | 2,536 |
| 2015-09-22 | $5.32 | $5.38 | $5.24 | $5.30 | $5.30 | 6,450 |
| 2015-09-21 | $5.20 | $5.36 | $5.20 | $5.32 | $5.32 | 11,763 |
| 2015-09-18 | $4.90 | $5.19 | $4.90 | $5.19 | $5.19 | 11,504 |
| 2015-09-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,253 |
| 2015-09-16 | $4.90 | $4.99 | $4.90 | $4.96 | $4.96 | 1,728 |
| 2015-09-15 | $4.94 | $5.04 | $4.90 | $4.90 | $4.90 | 901 |
| 2015-09-14 | $5.00 | $5.12 | $4.94 | $4.94 | $4.94 | 811 |
| 2015-09-11 | $5.02 | $5.03 | $5.00 | $5.00 | $5.00 | 1,440 |
| 2015-09-10 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 3,973 |
| 2015-09-09 | $5.00 | $5.08 | $5.00 | $5.00 | $5.00 | 1,021 |
| 2015-09-08 | $5.00 | $5.02 | $5.00 | $5.00 | $5.00 | 6,071 |
| 2015-09-04 | $4.90 | $4.99 | $4.90 | $4.96 | $4.96 | 493 |
| 2015-09-03 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 4,311 |
| 2015-09-02 | $5.08 | $5.08 | $4.95 | $4.95 | $4.95 | 4,934 |
| 2015-09-01 | $4.95 | $5.04 | $4.95 | $4.98 | $4.98 | 1,847 |
| 2015-08-31 | $4.91 | $5.06 | $4.90 | $4.98 | $4.98 | 7,990 |
| 2015-08-28 | $4.98 | $5.09 | $4.95 | $4.95 | $4.95 | 2,567 |
| 2015-08-27 | $5.00 | $5.08 | $4.98 | $4.98 | $4.98 | 5,412 |
| 2015-08-26 | $5.05 | $5.07 | $4.93 | $5.07 | $5.07 | 12,374 |
| 2015-08-25 | $4.97 | $4.97 | $4.70 | $4.94 | $4.94 | 16,957 |
| 2015-08-24 | $4.85 | $5.00 | $4.85 | $4.98 | $4.98 | 2,703 |
| 2015-08-21 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 19,710 |
| 2015-08-20 | $5.05 | $5.06 | $5.05 | $5.05 | $5.05 | 1,844 |
| 2015-08-19 | $5.07 | $5.08 | $5.07 | $5.07 | $5.07 | 3,700 |
| 2015-08-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 100 |
| 2015-08-17 | $5.01 | $5.20 | $5.01 | $5.18 | $5.18 | 14,100 |
| 2015-08-14 | $5.02 | $5.10 | $5.01 | $5.01 | $5.01 | 4,967 |
| 2015-08-13 | $5.03 | $5.07 | $5.02 | $5.02 | $5.02 | 812 |
| 2015-08-12 | $5.05 | $5.09 | $5.03 | $5.03 | $5.03 | 4,469 |
| 2015-08-11 | $5.10 | $5.10 | $5.02 | $5.10 | $5.10 | 2,327 |
AMREP Corp (AXR) News Headlines
.jpg)
.jpg)
.jpg)
Recent AMREP Corp (AXR) News
Similar Companies to AMREP Corp (AXR) 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 |