Hang Lung Properties Ltd (HLPPY) Exchange: PINK
Data as of May 2, 2025
$4.16 ($-0.10) -2.35%
Hang Lung Properties Ltd - Daily Information
Click for more stock information on Hang Lung Properties Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.25 |
| Previous Close | $4.16 |
| High | $4.32 |
| Low | $4.16 |
| Adjusted Open | $4.25 |
| Previous Adjusted Close | $4.16 |
| Adjusted High | $4.32 |
| Adjusted Low | $4.16 |
About Hang Lung Properties Ltd (HLPPY)
Hang Lung Properties Limited, an investment holding company, is engaged in the property investment, development, and management activities in Hong Kong and Mainland China. The company operates a portfolio of various properties, such as commercial, office, residential, serviced apartment, industrial, and car park properties. It is also involved in property leasing; apartment operating and management; car park management; and advertising activities, as well as providing financial and management services. The company was incorporated in 1949 and is headquartered in Central, Hong Kong. Hang Lung Properties Limited is a subsidiary of Hang Lung Group Limited.
Invest in Hang Lung Properties Ltd (HLPPY)
Historical Stock Data for Hang Lung Properties Ltd (HLPPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $4.25 | $4.32 | $4.16 | $4.16 | $4.16 | 7,606 |
| 2025-03-06 | $4.31 | $4.34 | $4.26 | $4.26 | $4.26 | 8,469 |
| 2025-03-05 | $4.19 | $4.25 | $4.11 | $4.24 | $4.24 | 13,339 |
| 2025-03-04 | $4.06 | $4.12 | $4.04 | $4.11 | $4.11 | 12,447 |
| 2025-03-03 | $4.23 | $4.23 | $4.07 | $4.07 | $4.07 | 23,738 |
| 2025-02-28 | $4.35 | $4.35 | $4.07 | $4.13 | $4.13 | 20,828 |
| 2025-02-27 | $4.25 | $4.30 | $4.19 | $4.26 | $4.26 | 19,650 |
| 2025-02-26 | $4.27 | $4.30 | $4.20 | $4.20 | $4.20 | 44,455 |
| 2025-02-25 | $3.99 | $4.16 | $3.99 | $4.10 | $4.10 | 12,453 |
| 2025-02-24 | $4.13 | $4.13 | $4.08 | $4.12 | $4.12 | 5,895 |
| 2025-02-21 | $4.08 | $4.09 | $4.04 | $4.05 | $4.05 | 16,505 |
| 2025-02-20 | $4.10 | $4.23 | $4.10 | $4.13 | $4.13 | 20,886 |
| 2025-02-19 | $4.05 | $4.06 | $4.03 | $4.03 | $4.03 | 23,101 |
| 2025-02-18 | $4.02 | $4.06 | $4.02 | $4.05 | $4.05 | 25,484 |
| 2025-02-14 | $3.99 | $4.00 | $3.96 | $4.00 | $4.00 | 8,103 |
| 2025-02-13 | $3.92 | $3.92 | $3.85 | $3.92 | $3.92 | 3,303 |
| 2025-02-12 | $4.00 | $4.02 | $3.96 | $4.01 | $4.01 | 10,288 |
| 2025-02-11 | $3.89 | $3.89 | $3.86 | $3.88 | $3.88 | 3,983 |
| 2025-02-10 | $3.92 | $3.94 | $3.90 | $3.91 | $3.91 | 42,316 |
| 2025-02-07 | $3.89 | $3.91 | $3.84 | $3.87 | $3.87 | 38,207 |
| 2025-02-06 | $3.86 | $3.86 | $3.83 | $3.83 | $3.83 | 17,182 |
| 2025-02-05 | $3.88 | $3.88 | $3.79 | $3.79 | $3.79 | 4,479 |
| 2025-02-04 | $3.85 | $3.88 | $3.84 | $3.86 | $3.86 | 49,798 |
| 2025-02-03 | $3.87 | $3.93 | $3.87 | $3.90 | $3.90 | 20,053 |
| 2025-01-31 | $3.81 | $4.05 | $3.81 | $3.86 | $3.86 | 18,217 |
| 2025-01-30 | $3.98 | $4.05 | $3.96 | $3.96 | $3.96 | 23,369 |
| 2025-01-29 | $3.99 | $3.99 | $3.91 | $3.94 | $3.94 | 2,984 |
| 2025-01-28 | $3.90 | $3.93 | $3.88 | $3.93 | $3.93 | 14,373 |
| 2025-01-27 | $3.96 | $3.98 | $3.96 | $3.96 | $3.96 | 22,322 |
| 2025-01-24 | $3.76 | $3.91 | $3.75 | $3.91 | $3.91 | 10,299 |
| 2025-01-23 | $4.07 | $4.07 | $3.79 | $3.86 | $3.86 | 16,554 |
| 2025-01-22 | $3.97 | $3.97 | $3.90 | $3.93 | $3.93 | 3,290 |
| 2025-01-21 | $4.10 | $4.10 | $3.93 | $3.93 | $3.93 | 28,126 |
| 2025-01-17 | $3.95 | $4.03 | $3.95 | $4.02 | $4.02 | 26,011 |
| 2025-01-16 | $3.74 | $3.83 | $3.74 | $3.83 | $3.83 | 25,242 |
| 2025-01-15 | $3.84 | $3.87 | $3.84 | $3.84 | $3.84 | 7,331 |
| 2025-01-14 | $3.83 | $3.83 | $3.81 | $3.83 | $3.83 | 6,648 |
| 2025-01-13 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 28,285 |
| 2025-01-10 | $3.79 | $3.79 | $3.76 | $3.78 | $3.78 | 13,779 |
| 2025-01-08 | $3.80 | $3.86 | $3.80 | $3.81 | $3.81 | 8,368 |
| 2025-01-07 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 37,133 |
| 2025-01-06 | $3.86 | $3.86 | $3.81 | $3.81 | $3.81 | 54,646 |
| 2025-01-03 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 28,760 |
| 2025-01-02 | $3.90 | $3.90 | $3.86 | $3.88 | $3.88 | 83,756 |
| 2024-12-31 | $3.85 | $4.01 | $3.85 | $3.91 | $3.91 | 48,249 |
| 2024-12-30 | $3.92 | $3.95 | $3.92 | $3.94 | $3.94 | 31,188 |
| 2024-12-27 | $3.88 | $4.01 | $3.88 | $3.96 | $3.96 | 24,912 |
| 2024-12-26 | $4.03 | $4.03 | $3.99 | $3.99 | $3.99 | 15,211 |
| 2024-12-24 | $3.90 | $4.02 | $3.90 | $4.02 | $4.02 | 10,383 |
| 2024-12-23 | $4.00 | $4.00 | $3.94 | $3.95 | $3.95 | 41,363 |
| 2024-12-20 | $4.05 | $4.05 | $3.95 | $3.96 | $3.96 | 32,046 |
| 2024-12-19 | $3.91 | $4.00 | $3.81 | $3.88 | $3.88 | 34,746 |
| 2024-12-18 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 19,084 |
| 2024-12-17 | $3.95 | $3.99 | $3.95 | $3.98 | $3.98 | 20,543 |
| 2024-12-16 | $3.99 | $4.00 | $3.96 | $3.98 | $3.98 | 52,832 |
| 2024-12-13 | $4.00 | $4.01 | $3.97 | $3.99 | $3.99 | 22,309 |
| 2024-12-12 | $4.12 | $4.13 | $4.12 | $4.12 | $4.12 | 17,842 |
| 2024-12-11 | $4.10 | $4.15 | $4.10 | $4.13 | $4.13 | 10,522 |
| 2024-12-10 | $4.31 | $4.31 | $4.27 | $4.29 | $4.29 | 9,056 |
| 2024-12-09 | $4.40 | $4.44 | $4.37 | $4.38 | $4.38 | 48,642 |
| 2024-12-06 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 9,811 |
| 2024-12-05 | $3.96 | $4.11 | $3.96 | $4.11 | $4.11 | 25,185 |
| 2024-12-04 | $4.07 | $4.09 | $4.06 | $4.09 | $4.09 | 19,754 |
| 2024-12-03 | $4.07 | $4.38 | $4.07 | $4.24 | $4.24 | 13,489 |
| 2024-12-02 | $4.26 | $4.26 | $4.06 | $4.17 | $4.17 | 38,586 |
| 2024-11-29 | $4.20 | $4.20 | $4.05 | $4.19 | $4.19 | 5,858 |
| 2024-11-27 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 2,971 |
| 2024-11-26 | $3.89 | $3.90 | $3.87 | $3.88 | $3.88 | 25,002 |
| 2024-11-25 | $3.95 | $3.95 | $3.87 | $3.90 | $3.90 | 360,928 |
| 2024-11-22 | $3.88 | $3.94 | $3.88 | $3.91 | $3.91 | 9,227 |
| 2024-11-21 | $4.23 | $4.23 | $4.05 | $4.08 | $4.08 | 19,931 |
| 2024-11-20 | $4.02 | $4.03 | $4.00 | $4.03 | $4.03 | 15,673 |
| 2024-11-19 | $4.20 | $4.20 | $3.96 | $4.00 | $4.00 | 28,599 |
| 2024-11-18 | $4.04 | $4.04 | $4.01 | $4.03 | $4.03 | 14,285 |
| 2024-11-15 | $3.92 | $4.24 | $3.92 | $4.04 | $4.04 | 41,250 |
| 2024-11-14 | $4.04 | $4.05 | $4.01 | $4.01 | $4.01 | 26,359 |
| 2024-11-13 | $4.10 | $4.11 | $4.05 | $4.08 | $4.08 | 30,340 |
| 2024-11-12 | $4.34 | $4.34 | $4.03 | $4.08 | $4.08 | 17,080 |
| 2024-11-11 | $4.21 | $4.21 | $4.17 | $4.19 | $4.19 | 60,325 |
| 2024-11-08 | $4.33 | $4.33 | $4.19 | $4.20 | $4.20 | 54,973 |
| 2024-11-07 | $4.43 | $4.49 | $4.43 | $4.46 | $4.46 | 64,734 |
| 2024-11-06 | $4.31 | $4.36 | $4.30 | $4.33 | $4.33 | 106,027 |
| 2024-11-05 | $4.40 | $4.43 | $4.39 | $4.40 | $4.40 | 23,718 |
| 2024-11-04 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 18,715 |
| 2024-11-01 | $4.27 | $4.27 | $4.23 | $4.26 | $4.26 | 9,434 |
| 2024-10-31 | $4.11 | $4.18 | $4.11 | $4.13 | $4.13 | 8,661 |
| 2024-10-30 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 43,833 |
| 2024-10-29 | $4.24 | $4.25 | $4.20 | $4.23 | $4.23 | 10,566 |
| 2024-10-28 | $4.25 | $4.29 | $4.25 | $4.26 | $4.26 | 20,987 |
| 2024-10-25 | $4.19 | $4.19 | $4.14 | $4.14 | $4.14 | 2,889 |
| 2024-10-24 | $4.13 | $4.14 | $4.09 | $4.13 | $4.13 | 32,703 |
| 2024-10-23 | $4.16 | $4.19 | $4.16 | $4.18 | $4.18 | 7,093 |
| 2024-10-22 | $4.16 | $4.18 | $4.16 | $4.18 | $4.18 | 8,976 |
| 2024-10-21 | $4.20 | $4.20 | $4.16 | $4.18 | $4.18 | 14,471 |
| 2024-10-18 | $4.25 | $4.25 | $4.22 | $4.22 | $4.22 | 6,000 |
| 2024-10-17 | $4.07 | $4.10 | $4.04 | $4.08 | $4.08 | 155,872 |
| 2024-10-16 | $4.29 | $4.31 | $4.26 | $4.29 | $4.29 | 29,362 |
| 2024-10-15 | $4.28 | $4.28 | $4.19 | $4.19 | $4.19 | 19,234 |
| 2024-10-14 | $4.43 | $4.45 | $4.41 | $4.41 | $4.41 | 18,032 |
| 2024-10-11 | $4.42 | $4.46 | $4.39 | $4.43 | $4.43 | 22,099 |
| 2024-10-10 | $4.49 | $4.49 | $4.41 | $4.42 | $4.42 | 18,659 |
| 2024-10-09 | $4.41 | $4.49 | $4.40 | $4.46 | $4.46 | 60,364 |
| 2024-10-08 | $4.85 | $4.85 | $4.50 | $4.54 | $4.54 | 35,707 |
| 2024-10-07 | $5.48 | $5.48 | $5.15 | $5.29 | $5.29 | 11,691 |
| 2024-10-04 | $4.96 | $5.06 | $4.96 | $5.05 | $5.05 | 24,561 |
| 2024-10-03 | $5.35 | $5.35 | $5.04 | $5.10 | $5.10 | 39,755 |
| 2024-10-02 | $5.49 | $5.49 | $5.41 | $5.49 | $5.49 | 90,824 |
| 2024-10-01 | $4.90 | $4.90 | $4.72 | $4.84 | $4.84 | 52,338 |
| 2024-09-30 | $4.72 | $4.98 | $4.72 | $4.72 | $4.72 | 21,815 |
| 2024-09-27 | $4.23 | $4.39 | $4.23 | $4.32 | $4.32 | 15,374 |
| 2024-09-26 | $4.20 | $4.24 | $4.17 | $4.21 | $4.21 | 46,265 |
| 2024-09-25 | $3.85 | $3.88 | $3.84 | $3.84 | $3.84 | 52,317 |
| 2024-09-24 | $3.66 | $3.90 | $3.66 | $3.90 | $3.90 | 33,755 |
| 2024-09-23 | $3.60 | $3.65 | $3.60 | $3.62 | $3.62 | 41,013 |
| 2024-09-20 | $3.57 | $3.60 | $3.55 | $3.57 | $3.57 | 38,761 |
| 2024-09-19 | $3.53 | $3.56 | $3.52 | $3.54 | $3.54 | 19,403 |
| 2024-09-18 | $3.45 | $3.48 | $3.45 | $3.46 | $3.46 | 12,287 |
| 2024-09-17 | $3.47 | $3.49 | $3.45 | $3.45 | $3.45 | 65,212 |
| 2024-09-16 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 127,971 |
| 2024-09-13 | $3.52 | $3.52 | $3.39 | $3.39 | $3.39 | 50,155 |
| 2024-09-12 | $3.55 | $3.55 | $3.30 | $3.36 | $3.36 | 36,793 |
| 2024-09-11 | $3.38 | $3.42 | $3.36 | $3.40 | $3.40 | 42,381 |
| 2024-09-10 | $3.43 | $3.43 | $3.34 | $3.40 | $3.40 | 57,208 |
| 2024-09-09 | $3.50 | $3.62 | $3.44 | $3.45 | $3.45 | 19,110 |
| 2024-09-06 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 15,333 |
| 2024-09-05 | $3.57 | $3.58 | $3.55 | $3.58 | $3.58 | 18,456 |
| 2024-09-04 | $3.59 | $3.62 | $3.56 | $3.58 | $3.58 | 24,488 |
| 2024-09-03 | $3.59 | $3.65 | $3.53 | $3.55 | $3.55 | 55,560 |
| 2024-08-30 | $3.77 | $3.80 | $3.69 | $3.73 | $3.73 | 22,130 |
| 2024-08-29 | $3.70 | $3.76 | $3.63 | $3.68 | $3.68 | 37,553 |
| 2024-08-28 | $3.64 | $3.82 | $3.64 | $3.75 | $3.75 | 27,936 |
| 2024-08-27 | $3.75 | $3.79 | $3.67 | $3.73 | $3.73 | 24,483 |
| 2024-08-26 | $3.68 | $3.69 | $3.62 | $3.66 | $3.66 | 34,037 |
| 2024-08-23 | $3.55 | $3.59 | $3.55 | $3.57 | $3.57 | 28,191 |
| 2024-08-22 | $3.76 | $3.76 | $3.51 | $3.53 | $3.53 | 50,546 |
| 2024-08-21 | $3.75 | $3.75 | $3.53 | $3.60 | $3.60 | 51,540 |
| 2024-08-20 | $3.48 | $3.56 | $3.48 | $3.48 | $3.48 | 24,509 |
| 2024-08-19 | $3.56 | $3.59 | $3.46 | $3.49 | $3.49 | 25,720 |
| 2024-08-16 | $3.56 | $3.56 | $3.46 | $3.46 | $3.46 | 30,808 |
| 2024-08-15 | $3.47 | $3.53 | $3.43 | $3.50 | $3.50 | 48,859 |
| 2024-08-14 | $3.60 | $3.60 | $3.47 | $3.56 | $3.48 | 90,301 |
| 2024-08-13 | $3.57 | $3.75 | $3.49 | $3.57 | $3.50 | 95,836 |
| 2024-08-12 | $3.71 | $3.71 | $3.47 | $3.51 | $3.43 | 68,780 |
| 2024-08-09 | $3.55 | $3.59 | $3.52 | $3.56 | $3.48 | 87,027 |
| 2024-08-08 | $3.56 | $3.72 | $3.47 | $3.57 | $3.49 | 367,338 |
| 2024-08-07 | $3.61 | $3.61 | $3.48 | $3.48 | $3.41 | 175,507 |
| 2024-08-06 | $3.54 | $3.55 | $3.51 | $3.52 | $3.44 | 145,087 |
| 2024-08-05 | $3.45 | $3.51 | $3.45 | $3.49 | $3.42 | 123,923 |
| 2024-08-02 | $3.55 | $3.55 | $3.45 | $3.46 | $3.46 | 67,186 |
| 2024-08-01 | $3.53 | $3.57 | $3.47 | $3.48 | $3.48 | 63,591 |
| 2024-07-31 | $3.76 | $3.76 | $3.59 | $3.59 | $3.59 | 122,801 |
| 2024-07-30 | $3.71 | $3.71 | $3.50 | $3.53 | $3.53 | 147,126 |
| 2024-07-29 | $4.20 | $4.20 | $3.98 | $3.99 | $3.99 | 126,056 |
| 2024-07-26 | $4.22 | $4.22 | $3.99 | $4.00 | $4.00 | 115,521 |
| 2024-07-25 | $4.05 | $4.07 | $4.04 | $4.04 | $4.04 | 83,319 |
| 2024-07-24 | $4.19 | $4.19 | $4.00 | $4.00 | $4.00 | 204,996 |
| 2024-07-23 | $4.09 | $4.13 | $4.08 | $4.09 | $4.09 | 54,521 |
| 2024-07-22 | $4.28 | $4.29 | $4.24 | $4.24 | $4.24 | 115,786 |
| 2024-07-19 | $4.28 | $4.30 | $4.26 | $4.28 | $4.28 | 117,265 |
| 2024-07-18 | $4.37 | $4.37 | $4.31 | $4.31 | $4.31 | 137,634 |
| 2024-07-17 | $4.51 | $4.51 | $4.31 | $4.34 | $4.34 | 92,451 |
| 2024-07-16 | $4.51 | $4.51 | $4.20 | $4.30 | $4.30 | 178,841 |
| 2024-07-15 | $4.33 | $4.36 | $4.29 | $4.30 | $4.30 | 105,974 |
| 2024-07-12 | $4.42 | $4.44 | $4.42 | $4.42 | $4.42 | 81,140 |
| 2024-07-11 | $4.26 | $4.27 | $4.24 | $4.24 | $4.24 | 134,613 |
| 2024-07-10 | $4.17 | $4.20 | $4.15 | $4.16 | $4.16 | 140,312 |
| 2024-07-09 | $4.13 | $4.15 | $4.11 | $4.13 | $4.13 | 157,134 |
| 2024-07-08 | $4.11 | $4.11 | $4.06 | $4.08 | $4.08 | 107,211 |
| 2024-07-05 | $4.19 | $4.19 | $4.10 | $4.14 | $4.14 | 90,506 |
| 2024-07-03 | $4.19 | $4.23 | $4.19 | $4.23 | $4.23 | 35,536 |
| 2024-07-02 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 302,800 |
| 2024-07-01 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 264,550 |
| 2024-06-28 | $4.20 | $4.23 | $4.18 | $4.19 | $4.19 | 294,196 |
| 2024-06-27 | $4.21 | $4.21 | $4.17 | $4.18 | $4.18 | 214,049 |
| 2024-06-26 | $4.25 | $4.27 | $4.20 | $4.23 | $4.23 | 242,236 |
| 2024-06-25 | $4.30 | $4.30 | $4.21 | $4.21 | $4.21 | 292,781 |
| 2024-06-24 | $4.33 | $4.33 | $4.20 | $4.20 | $4.20 | 272,613 |
| 2024-06-21 | $4.26 | $4.30 | $4.18 | $4.19 | $4.19 | 276,700 |
| 2024-06-20 | $4.30 | $4.39 | $4.30 | $4.37 | $4.37 | 163,285 |
| 2024-06-18 | $4.40 | $4.43 | $4.39 | $4.39 | $4.39 | 552,755 |
| 2024-06-17 | $4.36 | $4.42 | $4.35 | $4.39 | $4.39 | 294,495 |
| 2024-06-14 | $4.36 | $4.37 | $4.33 | $4.34 | $4.34 | 102,014 |
| 2024-06-13 | $4.46 | $4.46 | $4.37 | $4.39 | $4.39 | 1,020,749 |
| 2024-06-12 | $4.47 | $4.47 | $4.41 | $4.41 | $4.41 | 382,949 |
| 2024-06-11 | $4.42 | $4.42 | $4.27 | $4.30 | $4.30 | 1,200,892 |
| 2024-06-10 | $4.65 | $4.72 | $4.61 | $4.63 | $4.63 | 2,844,782 |
| 2024-06-07 | $4.70 | $4.73 | $4.61 | $4.63 | $4.63 | 101,303 |
| 2024-06-06 | $4.80 | $4.80 | $4.72 | $4.76 | $4.76 | 174,775 |
| 2024-06-05 | $4.93 | $4.93 | $4.75 | $4.79 | $4.79 | 174,370 |
| 2024-06-04 | $4.74 | $4.80 | $4.73 | $4.73 | $4.73 | 290,340 |
| 2024-06-03 | $4.53 | $4.61 | $4.53 | $4.56 | $4.56 | 270,647 |
| 2024-05-31 | $4.74 | $4.74 | $4.47 | $4.48 | $4.48 | 534,283 |
| 2024-05-30 | $4.83 | $4.83 | $4.57 | $4.60 | $4.60 | 790,398 |
| 2024-05-29 | $4.60 | $4.71 | $4.60 | $4.65 | $4.65 | 469,964 |
| 2024-05-28 | $4.68 | $4.89 | $4.59 | $4.60 | $4.60 | 502,602 |
| 2024-05-24 | $5.08 | $5.08 | $4.83 | $4.87 | $4.87 | 179,622 |
| 2024-05-23 | $5.31 | $5.31 | $4.97 | $5.02 | $5.02 | 338,159 |
| 2024-05-22 | $5.25 | $5.25 | $5.12 | $5.14 | $5.14 | 214,432 |
| 2024-05-21 | $5.44 | $5.44 | $5.17 | $5.19 | $5.19 | 99,512 |
| 2024-05-20 | $5.51 | $5.51 | $5.24 | $5.28 | $5.28 | 128,715 |
| 2024-05-17 | $5.27 | $5.47 | $5.26 | $5.27 | $5.27 | 112,733 |
| 2024-05-16 | $5.20 | $5.23 | $5.18 | $5.23 | $5.23 | 189,050 |
| 2024-05-15 | $5.16 | $5.16 | $5.08 | $5.13 | $5.13 | 113,671 |
| 2024-05-14 | $5.10 | $5.11 | $5.06 | $5.10 | $5.10 | 123,994 |
| 2024-05-13 | $5.32 | $5.32 | $5.27 | $5.28 | $5.28 | 154,268 |
| 2024-05-10 | $5.02 | $5.40 | $5.02 | $5.18 | $5.18 | 93,973 |
| 2024-05-09 | $5.04 | $5.11 | $5.03 | $5.03 | $5.03 | 372,689 |
| 2024-05-08 | $4.96 | $5.19 | $4.96 | $5.03 | $5.03 | 186,526 |
| 2024-05-07 | $5.48 | $5.57 | $5.21 | $5.43 | $5.43 | 249,881 |
| 2024-05-06 | $5.75 | $5.86 | $5.73 | $5.74 | $5.36 | 62,650 |
| 2024-05-03 | $5.93 | $5.94 | $5.83 | $5.85 | $5.46 | 58,365 |
| 2024-05-02 | $5.98 | $5.99 | $5.79 | $5.98 | $5.59 | 241,931 |
| 2024-05-01 | $5.63 | $5.70 | $5.52 | $5.69 | $5.31 | 392,275 |
| 2024-04-30 | $5.70 | $5.70 | $5.58 | $5.58 | $5.21 | 812,265 |
| 2024-04-29 | $5.76 | $5.76 | $5.54 | $5.65 | $5.28 | 151,894 |
| 2024-04-26 | $5.45 | $5.49 | $5.38 | $5.47 | $5.11 | 157,015 |
| 2024-04-25 | $5.40 | $5.48 | $5.37 | $5.43 | $5.07 | 203,296 |
| 2024-04-24 | $5.49 | $5.49 | $5.37 | $5.44 | $5.08 | 199,183 |
| 2024-04-23 | $5.50 | $5.50 | $5.32 | $5.41 | $5.05 | 522,932 |
| 2024-04-22 | $5.12 | $5.49 | $5.12 | $5.45 | $5.09 | 111,133 |
| 2024-04-19 | $5.33 | $5.36 | $5.32 | $5.36 | $5.01 | 332,297 |
| 2024-04-18 | $5.19 | $5.32 | $5.19 | $5.22 | $4.88 | 775,916 |
| 2024-04-17 | $5.30 | $5.30 | $5.17 | $5.20 | $4.86 | 577,347 |
| 2024-04-16 | $5.20 | $5.25 | $5.15 | $5.23 | $4.88 | 740,277 |
| 2024-04-15 | $5.12 | $5.17 | $5.10 | $5.17 | $5.17 | 422,145 |
| 2024-04-12 | $5.20 | $5.20 | $5.07 | $5.15 | $5.15 | 144,786 |
| 2024-04-11 | $5.41 | $5.41 | $5.30 | $5.36 | $5.36 | 421,553 |
| 2024-04-10 | $5.32 | $5.32 | $5.25 | $5.26 | $5.26 | 215,339 |
| 2024-04-09 | $5.47 | $5.47 | $5.25 | $5.33 | $5.33 | 539,580 |
| 2024-04-08 | $5.21 | $5.22 | $5.16 | $5.21 | $5.21 | 380,633 |
| 2024-04-05 | $5.21 | $5.21 | $5.09 | $5.13 | $5.13 | 332,254 |
| 2024-04-04 | $5.23 | $5.28 | $5.12 | $5.16 | $5.16 | 257,982 |
| 2024-04-03 | $5.06 | $5.26 | $5.06 | $5.14 | $5.14 | 229,949 |
| 2024-04-02 | $5.17 | $5.20 | $5.12 | $5.19 | $5.19 | 296,077 |
| 2024-04-01 | $5.02 | $5.25 | $5.02 | $5.19 | $5.19 | 296,077 |
| 2024-03-28 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 217,745 |
| 2024-03-27 | $5.00 | $5.17 | $5.00 | $5.16 | $5.16 | 221,655 |
| 2024-03-26 | $5.07 | $5.18 | $5.07 | $5.16 | $5.16 | 335,240 |
| 2024-03-25 | $5.25 | $5.25 | $5.17 | $5.24 | $5.24 | 438,865 |
| 2024-03-22 | $5.23 | $5.29 | $5.20 | $5.29 | $5.29 | 250,048 |
| 2024-03-21 | $5.44 | $5.44 | $5.37 | $5.41 | $5.41 | 156,307 |
| 2024-03-20 | $5.29 | $5.35 | $5.25 | $5.32 | $5.32 | 211,172 |
| 2024-03-19 | $5.43 | $5.43 | $5.35 | $5.40 | $5.40 | 193,255 |
| 2024-03-18 | $5.48 | $5.48 | $5.43 | $5.47 | $5.47 | 181,981 |
| 2024-03-15 | $5.48 | $5.51 | $5.46 | $5.49 | $5.49 | 122,293 |
| 2024-03-14 | $5.88 | $5.88 | $5.57 | $5.60 | $5.60 | 98,709 |
| 2024-03-13 | $5.86 | $5.86 | $5.60 | $5.69 | $5.69 | 186,999 |
| 2024-03-12 | $5.64 | $5.70 | $5.64 | $5.69 | $5.69 | 186,999 |
| 2024-03-11 | $5.49 | $5.49 | $5.43 | $5.49 | $5.49 | 123,425 |
| 2024-03-08 | $5.50 | $5.50 | $5.26 | $5.29 | $5.29 | 94,516 |
| 2024-03-07 | $5.07 | $5.29 | $5.07 | $5.24 | $5.24 | 210,307 |
| 2024-03-06 | $5.41 | $5.44 | $5.35 | $5.36 | $5.36 | 235,044 |
| 2024-03-05 | $5.31 | $5.34 | $5.23 | $5.29 | $5.29 | 222,908 |
| 2024-03-04 | $5.55 | $5.55 | $5.28 | $5.34 | $5.34 | 155,664 |
| 2024-03-01 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 143,734 |
| 2024-02-29 | $5.32 | $5.37 | $5.30 | $5.30 | $5.30 | 322,033 |
| 2024-02-28 | $5.35 | $5.38 | $5.28 | $5.34 | $5.34 | 200,284 |
| 2024-02-27 | $5.40 | $5.42 | $5.35 | $5.38 | $5.38 | 217,936 |
| 2024-02-26 | $5.27 | $5.68 | $5.27 | $5.42 | $5.42 | 162,068 |
| 2024-02-23 | $5.36 | $5.45 | $5.30 | $5.37 | $5.37 | 129,216 |
| 2024-02-22 | $5.49 | $5.52 | $5.41 | $5.45 | $5.45 | 318,503 |
| 2024-02-21 | $5.49 | $5.51 | $5.45 | $5.46 | $5.46 | 261,498 |
| 2024-02-20 | $5.08 | $5.50 | $5.08 | $5.23 | $5.23 | 233,670 |
| 2024-02-16 | $5.50 | $5.50 | $5.30 | $5.31 | $5.31 | 113,518 |
| 2024-02-15 | $5.39 | $5.39 | $5.09 | $5.15 | $5.15 | 331,377 |
| 2024-02-14 | $5.22 | $5.26 | $5.18 | $5.20 | $5.20 | 363,901 |
| 2024-02-13 | $5.35 | $5.38 | $5.23 | $5.24 | $5.24 | 272,842 |
| 2024-02-12 | $5.40 | $5.45 | $5.35 | $5.44 | $5.44 | 137,881 |
| 2024-02-09 | $5.29 | $5.34 | $5.22 | $5.29 | $5.29 | 212,269 |
| 2024-02-08 | $5.50 | $5.52 | $5.40 | $5.41 | $5.41 | 273,102 |
| 2024-02-07 | $5.57 | $5.63 | $5.52 | $5.58 | $5.58 | 220,290 |
| 2024-02-06 | $5.62 | $5.75 | $5.62 | $5.72 | $5.72 | 316,562 |
| 2024-02-05 | $5.59 | $5.59 | $5.54 | $5.58 | $5.58 | 294,881 |
| 2024-02-02 | $5.77 | $5.77 | $5.71 | $5.76 | $5.76 | 147,015 |
| 2024-02-01 | $5.78 | $5.84 | $5.76 | $5.76 | $5.76 | 259,947 |
| 2024-01-31 | $5.81 | $5.85 | $5.77 | $5.80 | $5.80 | 215,788 |
| 2024-01-30 | $5.75 | $5.79 | $5.70 | $5.72 | $5.72 | 139,973 |
| 2024-01-29 | $6.25 | $6.25 | $6.14 | $6.22 | $6.22 | 170,744 |
| 2024-01-26 | $6.31 | $6.31 | $6.23 | $6.23 | $6.23 | 153,936 |
| 2024-01-25 | $6.29 | $6.36 | $6.16 | $6.21 | $6.21 | 288,649 |
| 2024-01-24 | $6.21 | $6.23 | $6.14 | $6.16 | $6.16 | 692,210 |
| 2024-01-23 | $5.98 | $6.03 | $5.95 | $6.00 | $6.00 | 336,816 |
| 2024-01-22 | $5.82 | $5.87 | $5.80 | $5.86 | $5.86 | 507,933 |
| 2024-01-19 | $6.24 | $6.24 | $6.11 | $6.18 | $6.18 | 686,820 |
| 2024-01-18 | $6.23 | $6.26 | $6.11 | $6.14 | $6.14 | 799,990 |
| 2024-01-17 | $6.13 | $6.14 | $6.05 | $6.14 | $6.14 | 282,275 |
| 2024-01-16 | $6.56 | $6.60 | $6.47 | $6.52 | $6.52 | 163,883 |
| 2024-01-12 | $6.74 | $6.81 | $6.74 | $6.77 | $6.77 | 63,833 |
| 2024-01-11 | $6.67 | $6.70 | $6.62 | $6.69 | $6.69 | 254,414 |
| 2024-01-10 | $6.63 | $6.63 | $6.55 | $6.57 | $6.57 | 114,917 |
| 2024-01-09 | $6.53 | $6.58 | $6.52 | $6.52 | $6.52 | 143,939 |
| 2024-01-08 | $6.20 | $6.47 | $6.20 | $6.45 | $6.45 | 336,254 |
| 2024-01-05 | $6.62 | $6.67 | $6.54 | $6.60 | $6.60 | 251,282 |
| 2024-01-04 | $6.62 | $6.66 | $6.57 | $6.63 | $6.63 | 129,094 |
| 2024-01-03 | $6.69 | $6.77 | $6.68 | $6.69 | $6.69 | 50,049 |
| 2024-01-02 | $7.08 | $7.08 | $6.68 | $6.87 | $6.87 | 75,961 |
| 2023-12-29 | $6.87 | $7.00 | $6.87 | $6.96 | $6.96 | 58,202 |
| 2023-12-28 | $6.87 | $6.88 | $6.82 | $6.85 | $6.85 | 65,198 |
| 2023-12-27 | $6.72 | $6.72 | $6.67 | $6.69 | $6.69 | 90,660 |
| 2023-12-26 | $7.01 | $7.01 | $6.72 | $6.75 | $6.75 | 48,317 |
| 2023-12-22 | $6.69 | $6.77 | $6.69 | $6.75 | $6.75 | 51,782 |
| 2023-12-21 | $6.74 | $6.82 | $6.74 | $6.79 | $6.79 | 204,937 |
| 2023-12-20 | $6.66 | $6.71 | $6.59 | $6.62 | $6.62 | 72,171 |
| 2023-12-19 | $6.85 | $6.88 | $6.84 | $6.87 | $6.87 | 64,860 |
| 2023-12-18 | $6.52 | $6.83 | $6.52 | $6.79 | $6.79 | 71,423 |
| 2023-12-15 | $6.96 | $7.00 | $6.89 | $6.89 | $6.89 | 68,450 |
| 2023-12-14 | $7.09 | $7.13 | $7.07 | $7.13 | $7.13 | 82,369 |
| 2023-12-13 | $6.70 | $6.78 | $6.66 | $6.75 | $6.75 | 145,730 |
| 2023-12-12 | $6.78 | $6.86 | $6.73 | $6.77 | $6.77 | 147,193 |
| 2023-12-11 | $6.49 | $6.89 | $6.49 | $6.84 | $6.84 | 321,409 |
| 2023-12-08 | $6.67 | $6.75 | $6.58 | $6.69 | $6.69 | 141,269 |
| 2023-12-07 | $6.75 | $6.80 | $6.70 | $6.80 | $6.80 | 86,150 |
| 2023-12-06 | $6.84 | $6.91 | $6.76 | $6.76 | $6.76 | 75,046 |
| 2023-12-05 | $6.72 | $6.72 | $6.59 | $6.61 | $6.61 | 71,817 |
| 2023-12-04 | $6.98 | $6.98 | $6.70 | $6.76 | $6.76 | 100,639 |
| 2023-12-01 | $6.46 | $6.80 | $6.46 | $6.80 | $6.80 | 54,549 |
| 2023-11-30 | $6.63 | $6.74 | $6.63 | $6.73 | $6.73 | 147,112 |
| 2023-11-29 | $6.53 | $6.93 | $6.53 | $6.76 | $6.76 | 59,229 |
| 2023-11-28 | $7.37 | $7.37 | $7.08 | $7.13 | $7.13 | 83,513 |
| 2023-11-27 | $7.17 | $7.33 | $7.10 | $7.22 | $7.22 | 90,238 |
| 2023-11-24 | $7.54 | $7.54 | $7.03 | $7.20 | $7.20 | 24,108 |
| 2023-11-22 | $7.39 | $7.59 | $7.28 | $7.28 | $7.28 | 46,734 |
| 2023-11-21 | $7.60 | $7.60 | $7.29 | $7.34 | $7.34 | 53,426 |
| 2023-11-20 | $7.45 | $7.46 | $6.89 | $7.41 | $7.41 | 46,169 |
| 2023-11-17 | $7.15 | $7.27 | $7.09 | $7.14 | $7.14 | 55,382 |
| 2023-11-16 | $7.09 | $7.19 | $7.05 | $7.08 | $7.08 | 26,675 |
| 2023-11-15 | $7.39 | $7.45 | $7.30 | $7.36 | $7.36 | 100,504 |
| 2023-11-14 | $6.96 | $7.12 | $6.96 | $7.09 | $7.09 | 114,371 |
| 2023-11-13 | $6.79 | $6.85 | $6.73 | $6.79 | $6.79 | 143,840 |
| 2023-11-10 | $6.33 | $6.70 | $6.33 | $6.62 | $6.62 | 95,512 |
| 2023-11-09 | $6.46 | $6.88 | $6.46 | $6.67 | $6.67 | 113,446 |
| 2023-11-08 | $6.79 | $6.83 | $6.73 | $6.73 | $6.73 | 63,207 |
| 2023-11-07 | $7.04 | $7.04 | $6.77 | $6.86 | $6.86 | 75,408 |
| 2023-11-06 | $7.28 | $7.28 | $7.01 | $7.02 | $7.02 | 66,620 |
| 2023-11-03 | $7.18 | $7.18 | $6.94 | $7.02 | $7.02 | 84,032 |
| 2023-11-02 | $6.85 | $6.95 | $6.58 | $6.91 | $6.91 | 81,132 |
| 2023-11-01 | $6.81 | $6.84 | $6.77 | $6.83 | $6.83 | 124,543 |
| 2023-10-31 | $6.66 | $6.72 | $6.61 | $6.65 | $6.65 | 349,172 |
| 2023-10-30 | $6.70 | $6.71 | $6.64 | $6.67 | $6.67 | 140,024 |
| 2023-10-27 | $6.30 | $6.62 | $6.30 | $6.55 | $6.55 | 104,137 |
| 2023-10-26 | $6.37 | $6.44 | $6.35 | $6.42 | $6.42 | 147,255 |
| 2023-10-25 | $6.66 | $6.68 | $6.61 | $6.64 | $6.64 | 330,094 |
| 2023-10-24 | $6.84 | $6.84 | $6.31 | $6.77 | $6.77 | 550,274 |
| 2023-10-23 | $6.67 | $6.67 | $6.55 | $6.59 | $6.59 | 121,943 |
| 2023-10-20 | $6.59 | $6.64 | $6.57 | $6.63 | $6.63 | 183,930 |
| 2023-10-19 | $6.69 | $6.70 | $6.61 | $6.68 | $6.68 | 155,510 |
| 2023-10-18 | $7.01 | $7.01 | $6.61 | $6.65 | $6.65 | 105,702 |
| 2023-10-17 | $6.78 | $6.95 | $6.72 | $6.82 | $6.82 | 281,522 |
| 2023-10-16 | $6.90 | $6.90 | $6.71 | $6.84 | $6.84 | 327,681 |
| 2023-10-13 | $6.80 | $6.95 | $6.64 | $6.95 | $6.95 | 87,045 |
| 2023-10-12 | $6.98 | $7.15 | $6.81 | $7.04 | $7.04 | 93,282 |
| 2023-10-11 | $6.95 | $7.05 | $6.81 | $7.03 | $7.03 | 106,215 |
| 2023-10-10 | $7.05 | $7.11 | $7.01 | $7.02 | $7.02 | 57,422 |
| 2023-10-09 | $6.95 | $7.03 | $6.88 | $6.96 | $6.96 | 67,412 |
| 2023-10-06 | $6.85 | $7.03 | $6.85 | $6.98 | $6.98 | 227,725 |
| 2023-10-05 | $6.43 | $6.91 | $6.43 | $6.88 | $6.88 | 399,475 |
| 2023-10-04 | $6.69 | $6.75 | $6.65 | $6.72 | $6.72 | 399,432 |
| 2023-10-03 | $6.63 | $6.67 | $6.50 | $6.66 | $6.66 | 432,851 |
| 2023-10-02 | $6.88 | $6.90 | $6.84 | $6.84 | $6.84 | 145,470 |
| 2023-09-29 | $6.75 | $6.96 | $6.75 | $6.91 | $6.91 | 157,402 |
| 2023-09-28 | $6.58 | $6.64 | $6.51 | $6.64 | $6.64 | 681,887 |
| 2023-09-27 | $6.56 | $6.62 | $6.52 | $6.59 | $6.59 | 585,196 |
| 2023-09-26 | $6.44 | $6.50 | $6.43 | $6.47 | $6.47 | 262,452 |
| 2023-09-25 | $6.51 | $6.54 | $6.47 | $6.52 | $6.52 | 212,634 |
| 2023-09-22 | $6.90 | $6.90 | $6.62 | $6.65 | $6.65 | 116,902 |
| 2023-09-21 | $6.54 | $6.54 | $6.48 | $6.51 | $6.51 | 89,033 |
| 2023-09-20 | $6.68 | $6.72 | $6.63 | $6.63 | $6.63 | 107,361 |
| 2023-09-19 | $6.50 | $6.72 | $6.50 | $6.71 | $6.71 | 79,216 |
| 2023-09-18 | $6.86 | $6.86 | $6.62 | $6.63 | $6.63 | 151,520 |
| 2023-09-15 | $6.65 | $6.70 | $6.64 | $6.68 | $6.68 | 283,414 |
| 2023-09-14 | $6.56 | $6.73 | $6.56 | $6.71 | $6.71 | 225,553 |
| 2023-09-13 | $6.47 | $6.54 | $6.46 | $6.47 | $6.47 | 76,448 |
| 2023-09-12 | $6.19 | $6.52 | $6.19 | $6.52 | $6.52 | 136,091 |
| 2023-09-11 | $6.50 | $6.50 | $6.38 | $6.44 | $6.44 | 222,365 |
| 2023-09-08 | $6.64 | $6.65 | $6.46 | $6.63 | $6.63 | 145,225 |
| 2023-09-07 | $6.70 | $6.70 | $6.59 | $6.64 | $6.64 | 219,782 |
| 2023-09-06 | $6.82 | $6.91 | $6.70 | $6.73 | $6.73 | 89,486 |
| 2023-09-05 | $6.70 | $6.83 | $6.66 | $6.82 | $6.82 | 211,236 |
| 2023-09-01 | $6.78 | $6.81 | $6.70 | $6.70 | $6.70 | 95,222 |
| 2023-08-31 | $6.72 | $6.72 | $6.60 | $6.60 | $6.60 | 59,485 |
| 2023-08-30 | $7.01 | $7.01 | $6.69 | $6.75 | $6.75 | 69,100 |
| 2023-08-29 | $6.79 | $6.85 | $6.65 | $6.78 | $6.78 | 102,088 |
| 2023-08-28 | $6.77 | $6.85 | $6.66 | $6.75 | $6.75 | 177,005 |
| 2023-08-25 | $6.72 | $6.84 | $6.64 | $6.83 | $6.83 | 167,193 |
| 2023-08-24 | $6.96 | $6.96 | $6.58 | $6.64 | $6.64 | 184,669 |
| 2023-08-23 | $6.52 | $6.66 | $6.40 | $6.63 | $6.63 | 154,161 |
| 2023-08-22 | $6.38 | $6.47 | $6.35 | $6.35 | $6.35 | 219,340 |
| 2023-08-21 | $6.27 | $6.39 | $6.20 | $6.35 | $6.35 | 197,161 |
| 2023-08-18 | $6.38 | $6.42 | $6.21 | $6.34 | $6.34 | 81,058 |
| 2023-08-17 | $6.32 | $6.54 | $6.32 | $6.52 | $6.52 | 303,027 |
| 2023-08-16 | $6.81 | $6.81 | $6.46 | $6.51 | $6.51 | 217,557 |
| 2023-08-15 | $6.86 | $6.86 | $6.36 | $6.45 | $6.45 | 177,032 |
| 2023-08-14 | $6.97 | $6.97 | $6.63 | $6.69 | $6.69 | 124,085 |
| 2023-08-11 | $7.07 | $7.07 | $6.68 | $6.76 | $6.76 | 95,157 |
| 2023-08-10 | $6.88 | $7.00 | $6.87 | $6.87 | $6.87 | 109,980 |
| 2023-08-09 | $7.29 | $7.29 | $6.88 | $6.96 | $6.96 | 186,211 |
| 2023-08-08 | $6.82 | $6.97 | $6.76 | $6.95 | $6.95 | 248,188 |
| 2023-08-07 | $6.87 | $6.96 | $6.77 | $6.96 | $6.96 | 86,737 |
| 2023-08-04 | $6.94 | $7.02 | $6.80 | $6.96 | $6.96 | 49,811 |
| 2023-08-03 | $7.12 | $7.20 | $7.06 | $7.16 | $7.16 | 146,567 |
| 2023-08-02 | $7.11 | $7.18 | $7.06 | $7.09 | $7.09 | 97,526 |
| 2023-08-01 | $7.21 | $7.21 | $7.13 | $7.20 | $7.20 | 47,952 |
| 2023-07-31 | $8.06 | $8.06 | $7.71 | $7.83 | $7.83 | 43,588 |
| 2023-07-28 | $7.73 | $7.75 | $7.63 | $7.73 | $7.73 | 41,017 |
| 2023-07-27 | $7.52 | $7.58 | $7.45 | $7.54 | $7.54 | 86,458 |
| 2023-07-26 | $7.37 | $7.43 | $7.37 | $7.38 | $7.38 | 117,182 |
| 2023-07-25 | $7.42 | $7.42 | $7.31 | $7.33 | $7.33 | 97,693 |
| 2023-07-24 | $7.38 | $7.38 | $7.08 | $7.27 | $7.27 | 98,122 |
| 2023-07-21 | $7.33 | $7.35 | $7.25 | $7.25 | $7.25 | 52,375 |
| 2023-07-20 | $7.31 | $7.35 | $7.25 | $7.28 | $7.28 | 55,434 |
| 2023-07-19 | $7.16 | $7.16 | $7.09 | $7.15 | $7.15 | 45,316 |
| 2023-07-18 | $7.18 | $7.24 | $7.13 | $7.18 | $7.18 | 71,047 |
| 2023-07-17 | $7.38 | $7.44 | $7.33 | $7.39 | $7.39 | 94,504 |
| 2023-07-14 | $7.46 | $7.46 | $7.36 | $7.44 | $7.44 | 58,310 |
| 2023-07-13 | $7.18 | $7.55 | $7.18 | $7.47 | $7.47 | 121,917 |
| 2023-07-12 | $7.28 | $7.50 | $7.28 | $7.38 | $7.38 | 52,358 |
| 2023-07-11 | $7.59 | $7.59 | $7.39 | $7.50 | $7.50 | 155,895 |
| 2023-07-10 | $7.41 | $7.50 | $7.31 | $7.34 | $7.34 | 138,278 |
| 2023-07-07 | $7.38 | $7.47 | $7.31 | $7.35 | $7.35 | 107,877 |
| 2023-07-06 | $7.30 | $7.51 | $7.30 | $7.40 | $7.40 | 146,271 |
| 2023-07-05 | $7.41 | $7.74 | $7.41 | $7.64 | $7.64 | 80,790 |
| 2023-07-03 | $7.82 | $7.84 | $7.72 | $7.72 | $7.72 | 22,312 |
| 2023-06-30 | $7.73 | $7.77 | $7.68 | $7.68 | $7.68 | 69,227 |
| 2023-06-29 | $7.62 | $7.66 | $7.55 | $7.61 | $7.61 | 59,735 |
| 2023-06-28 | $7.81 | $7.87 | $7.76 | $7.83 | $7.83 | 56,017 |
| 2023-06-27 | $7.87 | $7.95 | $7.85 | $7.91 | $7.91 | 207,464 |
| 2023-06-26 | $7.64 | $7.87 | $7.64 | $7.87 | $7.87 | 107,187 |
| 2023-06-23 | $7.80 | $7.81 | $7.72 | $7.76 | $7.76 | 75,388 |
| 2023-06-22 | $8.09 | $8.11 | $8.04 | $8.11 | $8.11 | 70,998 |
| 2023-06-21 | $8.06 | $8.19 | $8.03 | $8.18 | $8.18 | 70,299 |
| 2023-06-20 | $8.13 | $8.16 | $8.03 | $8.03 | $8.03 | 42,154 |
| 2023-06-16 | $8.66 | $8.66 | $8.43 | $8.44 | $8.44 | 31,337 |
| 2023-06-15 | $8.40 | $8.50 | $8.38 | $8.50 | $8.50 | 73,648 |
| 2023-06-14 | $8.35 | $8.45 | $8.33 | $8.34 | $8.34 | 43,039 |
| 2023-06-13 | $8.24 | $8.48 | $8.24 | $8.45 | $8.45 | 117,202 |
| 2023-06-12 | $8.52 | $8.52 | $8.41 | $8.44 | $8.44 | 69,674 |
| 2023-06-09 | $8.54 | $8.54 | $8.33 | $8.33 | $8.33 | 57,455 |
| 2023-06-08 | $8.40 | $8.49 | $8.40 | $8.45 | $8.45 | 50,402 |
| 2023-06-07 | $8.46 | $8.55 | $8.37 | $8.37 | $8.37 | 36,877 |
| 2023-06-06 | $8.44 | $8.62 | $8.44 | $8.61 | $8.61 | 91,692 |
| 2023-06-05 | $8.28 | $8.33 | $8.25 | $8.26 | $8.26 | 75,852 |
| 2023-06-02 | $8.25 | $8.39 | $8.22 | $8.33 | $8.33 | 132,908 |
| 2023-06-01 | $8.09 | $8.09 | $7.91 | $7.96 | $7.96 | 427,121 |
| 2023-05-31 | $7.97 | $7.97 | $7.75 | $7.85 | $7.85 | 257,515 |
| 2023-05-30 | $8.00 | $8.00 | $7.84 | $7.88 | $7.88 | 137,399 |
| 2023-05-26 | $7.67 | $7.78 | $7.60 | $7.70 | $7.70 | 100,333 |
| 2023-05-25 | $7.64 | $7.68 | $7.55 | $7.55 | $7.55 | 272,425 |
| 2023-05-24 | $7.84 | $7.92 | $7.77 | $7.80 | $7.80 | 84,828 |
| 2023-05-23 | $8.10 | $8.10 | $7.96 | $7.99 | $7.99 | 105,253 |
| 2023-05-22 | $8.07 | $8.17 | $8.07 | $8.12 | $8.12 | 71,399 |
| 2023-05-19 | $8.00 | $8.00 | $7.85 | $7.86 | $7.86 | 148,650 |
| 2023-05-18 | $7.88 | $7.94 | $7.86 | $7.87 | $7.87 | 78,064 |
| 2023-05-17 | $8.38 | $8.38 | $7.85 | $7.93 | $7.93 | 65,514 |
| 2023-05-16 | $8.15 | $8.19 | $8.12 | $8.19 | $8.19 | 119,473 |
| 2023-05-15 | $8.21 | $8.35 | $8.21 | $8.33 | $8.33 | 66,802 |
| 2023-05-12 | $8.07 | $8.23 | $8.07 | $8.10 | $8.10 | 60,334 |
| 2023-05-11 | $8.34 | $8.40 | $8.24 | $8.34 | $8.34 | 79,813 |
| 2023-05-10 | $8.81 | $8.81 | $8.41 | $8.46 | $8.46 | 30,342 |
| 2023-05-09 | $8.58 | $8.62 | $8.53 | $8.55 | $8.55 | 31,613 |
| 2023-05-08 | $8.85 | $8.93 | $8.76 | $8.85 | $8.85 | 19,862 |
| 2023-05-05 | $9.00 | $9.17 | $8.86 | $9.17 | $9.17 | 50,842 |
| 2023-05-04 | $8.76 | $8.76 | $8.47 | $8.59 | $8.59 | 54,888 |
| 2023-05-03 | $8.30 | $8.43 | $8.19 | $8.36 | $8.36 | 36,472 |
| 2023-05-02 | $8.56 | $8.70 | $8.49 | $8.57 | $8.57 | 40,853 |
| 2023-05-01 | $9.48 | $9.48 | $9.02 | $9.02 | $8.63 | 28,998 |
| 2023-04-28 | $9.19 | $9.22 | $8.98 | $9.14 | $8.75 | 22,271 |
| 2023-04-27 | $9.06 | $9.21 | $9.03 | $9.12 | $8.73 | 51,717 |
| 2023-04-26 | $9.31 | $9.31 | $8.92 | $8.92 | $8.54 | 60,516 |
| 2023-04-25 | $8.82 | $9.06 | $8.77 | $8.77 | $8.39 | 50,766 |
| 2023-04-24 | $9.16 | $9.16 | $8.92 | $8.94 | $8.56 | 65,830 |
| 2023-04-21 | $9.03 | $9.08 | $8.99 | $9.00 | $8.61 | 36,478 |
| 2023-04-20 | $9.14 | $9.18 | $9.08 | $9.08 | $8.69 | 41,678 |
| 2023-04-19 | $8.98 | $9.07 | $8.98 | $8.99 | $8.61 | 31,624 |
| 2023-04-18 | $9.25 | $9.29 | $9.17 | $9.18 | $8.79 | 31,327 |
| 2023-04-17 | $9.34 | $9.44 | $9.30 | $9.35 | $8.95 | 18,088 |
| 2023-04-14 | $9.44 | $9.44 | $9.37 | $9.42 | $9.01 | 36,425 |
| 2023-04-13 | $9.48 | $9.55 | $9.48 | $9.52 | $9.52 | 60,182 |
| 2023-04-12 | $9.55 | $9.55 | $9.41 | $9.47 | $9.47 | 28,936 |
| 2023-04-11 | $9.43 | $9.46 | $9.36 | $9.41 | $9.41 | 47,162 |
| 2023-04-10 | $9.32 | $9.42 | $9.29 | $9.32 | $9.32 | 32,062 |
| 2023-04-06 | $9.30 | $9.57 | $9.25 | $9.57 | $9.57 | 17,160 |
| 2023-04-05 | $9.29 | $9.29 | $9.12 | $9.24 | $9.24 | 22,127 |
| 2023-04-04 | $9.29 | $9.35 | $9.26 | $9.33 | $9.33 | 57,607 |
| 2023-04-03 | $9.30 | $9.38 | $9.28 | $9.35 | $9.35 | 32,926 |
| 2023-03-31 | $9.29 | $9.34 | $9.25 | $9.28 | $9.28 | 24,996 |
| 2023-03-30 | $9.26 | $9.40 | $9.26 | $9.30 | $9.30 | 48,023 |
| 2023-03-29 | $9.25 | $9.33 | $9.23 | $9.23 | $9.23 | 39,839 |
| 2023-03-28 | $9.32 | $9.40 | $9.32 | $9.33 | $9.33 | 84,329 |
| 2023-03-27 | $9.29 | $9.37 | $9.27 | $9.37 | $9.37 | 22,680 |
| 2023-03-24 | $9.50 | $9.61 | $9.49 | $9.59 | $9.59 | 32,200 |
| 2023-03-23 | $9.46 | $9.50 | $9.38 | $9.38 | $9.38 | 17,035 |
| 2023-03-22 | $9.46 | $9.47 | $9.37 | $9.46 | $9.46 | 76,455 |
| 2023-03-21 | $9.32 | $9.32 | $9.21 | $9.25 | $9.25 | 24,363 |
| 2023-03-20 | $9.41 | $9.44 | $9.36 | $9.43 | $9.43 | 28,677 |
| 2023-03-17 | $9.51 | $9.54 | $9.47 | $9.47 | $9.47 | 55,904 |
| 2023-03-16 | $9.53 | $9.53 | $9.23 | $9.37 | $9.37 | 58,280 |
| 2023-03-15 | $9.36 | $9.46 | $9.35 | $9.41 | $9.41 | 37,079 |
| 2023-03-14 | $9.30 | $9.43 | $9.24 | $9.38 | $9.38 | 40,541 |
| 2023-03-13 | $9.28 | $9.34 | $9.09 | $9.26 | $9.26 | 46,724 |
| 2023-03-10 | $9.30 | $9.49 | $9.21 | $9.33 | $9.33 | 15,272 |
| 2023-03-09 | $9.83 | $10.04 | $9.79 | $9.84 | $9.84 | 19,438 |
| 2023-03-08 | $9.88 | $10.10 | $9.82 | $9.92 | $9.92 | 40,814 |
| 2023-03-07 | $9.92 | $10.11 | $9.88 | $10.02 | $10.02 | 11,168 |
| 2023-03-06 | $10.01 | $10.10 | $9.89 | $9.90 | $9.90 | 10,329 |
| 2023-03-03 | $9.85 | $9.97 | $9.78 | $9.92 | $9.92 | 10,277 |
| 2023-03-02 | $9.84 | $9.85 | $9.64 | $9.84 | $9.84 | 19,544 |
| 2023-03-01 | $9.87 | $10.04 | $9.68 | $9.77 | $9.77 | 48,677 |
| 2023-02-28 | $9.62 | $9.74 | $9.56 | $9.70 | $9.70 | 63,208 |
| 2023-02-27 | $9.78 | $9.85 | $9.65 | $9.78 | $9.78 | 18,092 |
| 2023-02-24 | $9.87 | $9.87 | $9.71 | $9.74 | $9.74 | 12,791 |
| 2023-02-23 | $10.06 | $10.06 | $9.75 | $9.87 | $9.87 | 37,816 |
| 2023-02-22 | $10.12 | $10.12 | $9.77 | $9.97 | $9.97 | 34,399 |
| 2023-02-21 | $10.24 | $10.34 | $10.16 | $10.22 | $10.22 | 17,834 |
| 2023-02-17 | $10.13 | $10.13 | $9.99 | $10.03 | $10.03 | 10,584 |
| 2023-02-16 | $10.14 | $10.28 | $10.06 | $10.06 | $10.06 | 17,801 |
| 2023-02-15 | $9.99 | $10.00 | $9.91 | $9.97 | $9.97 | 12,449 |
| 2023-02-14 | $9.87 | $10.18 | $9.87 | $9.96 | $9.96 | 16,379 |
| 2023-02-13 | $10.11 | $10.11 | $9.87 | $9.93 | $9.93 | 21,781 |
| 2023-02-10 | $10.00 | $10.23 | $10.00 | $10.11 | $10.11 | 12,878 |
| 2023-02-09 | $10.15 | $10.29 | $10.00 | $10.00 | $10.00 | 15,207 |
| 2023-02-08 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 14,899 |
| 2023-02-07 | $10.05 | $10.19 | $9.90 | $9.95 | $9.95 | 18,878 |
| 2023-02-06 | $9.79 | $9.92 | $9.78 | $9.79 | $9.79 | 21,369 |
| 2023-02-03 | $10.03 | $10.27 | $10.03 | $10.12 | $10.12 | 9,173 |
| 2023-02-02 | $9.90 | $9.99 | $9.76 | $9.76 | $9.76 | 11,002 |
| 2023-02-01 | $9.56 | $9.73 | $9.56 | $9.56 | $9.56 | 39,878 |
| 2023-01-31 | $9.57 | $9.57 | $9.45 | $9.46 | $9.46 | 47,678 |
| 2023-01-30 | $9.83 | $9.99 | $9.80 | $9.80 | $9.80 | 30,547 |
| 2023-01-27 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 13,159 |
| 2023-01-26 | $9.66 | $9.81 | $9.65 | $9.75 | $9.75 | 22,518 |
| 2023-01-25 | $9.61 | $9.71 | $9.48 | $9.66 | $9.66 | 17,162 |
| 2023-01-24 | $9.43 | $9.67 | $9.43 | $9.60 | $9.60 | 17,391 |
| 2023-01-23 | $9.70 | $9.92 | $9.44 | $9.67 | $9.67 | 80,374 |
| 2023-01-20 | $9.51 | $9.82 | $9.49 | $9.82 | $9.82 | 26,112 |
| 2023-01-19 | $9.41 | $9.58 | $9.41 | $9.51 | $9.51 | 23,525 |
| 2023-01-18 | $9.49 | $9.58 | $9.29 | $9.37 | $9.37 | 49,202 |
| 2023-01-17 | $9.61 | $9.61 | $9.35 | $9.40 | $9.40 | 31,607 |
| 2023-01-13 | $9.49 | $9.50 | $9.36 | $9.43 | $9.43 | 10,708 |
| 2023-01-12 | $9.58 | $9.58 | $9.24 | $9.30 | $9.30 | 29,293 |
| 2023-01-11 | $9.30 | $9.37 | $9.22 | $9.32 | $9.32 | 18,872 |
| 2023-01-10 | $9.82 | $9.82 | $9.47 | $9.53 | $9.53 | 25,194 |
| 2023-01-09 | $9.38 | $9.72 | $9.38 | $9.41 | $9.41 | 21,845 |
| 2023-01-06 | $9.82 | $9.95 | $9.70 | $9.80 | $9.80 | 17,257 |
| 2023-01-05 | $9.77 | $10.06 | $9.70 | $9.85 | $9.85 | 33,171 |
| 2023-01-04 | $10.28 | $10.28 | $9.95 | $10.07 | $10.07 | 91,070 |
| 2023-01-03 | $10.09 | $10.24 | $9.88 | $10.00 | $10.00 | 27,257 |
| 2022-12-30 | $9.83 | $9.90 | $9.64 | $9.64 | $9.64 | 16,067 |
| 2022-12-29 | $9.74 | $9.91 | $9.62 | $9.81 | $9.81 | 58,092 |
| 2022-12-28 | $9.60 | $9.98 | $9.60 | $9.69 | $9.69 | 33,422 |
| 2022-12-27 | $9.14 | $9.63 | $9.14 | $9.54 | $9.54 | 116,157 |
| 2022-12-23 | $9.16 | $9.76 | $9.16 | $9.37 | $9.37 | 56,595 |
| 2022-12-22 | $9.06 | $9.61 | $9.06 | $9.35 | $9.35 | 128,014 |
| 2022-12-21 | $9.21 | $9.55 | $9.21 | $9.37 | $9.37 | 52,955 |
| 2022-12-20 | $9.65 | $9.65 | $9.31 | $9.44 | $9.44 | 99,372 |
| 2022-12-19 | $9.72 | $9.86 | $9.54 | $9.57 | $9.57 | 93,284 |
| 2022-12-16 | $9.74 | $9.74 | $9.46 | $9.50 | $9.50 | 38,790 |
| 2022-12-15 | $9.60 | $9.77 | $9.43 | $9.49 | $9.49 | 35,631 |
| 2022-12-14 | $9.50 | $9.68 | $9.33 | $9.56 | $9.56 | 41,544 |
| 2022-12-13 | $9.71 | $9.71 | $9.48 | $9.54 | $9.54 | 54,374 |
| 2022-12-12 | $9.55 | $9.55 | $9.22 | $9.31 | $9.31 | 26,557 |
| 2022-12-09 | $9.56 | $9.58 | $9.44 | $9.46 | $9.46 | 31,754 |
| 2022-12-08 | $9.33 | $9.42 | $9.07 | $9.18 | $9.18 | 62,741 |
| 2022-12-07 | $9.60 | $9.60 | $9.00 | $9.08 | $9.08 | 22,966 |
| 2022-12-06 | $9.44 | $9.44 | $9.30 | $9.35 | $9.35 | 31,506 |
| 2022-12-05 | $9.10 | $9.15 | $9.02 | $9.12 | $9.12 | 34,926 |
| 2022-12-02 | $8.87 | $9.05 | $8.65 | $9.01 | $9.01 | 40,892 |
| 2022-12-01 | $9.25 | $9.42 | $9.15 | $9.21 | $9.21 | 50,426 |
| 2022-11-30 | $9.09 | $9.25 | $8.91 | $9.14 | $9.14 | 80,150 |
| 2022-11-29 | $8.63 | $8.77 | $8.48 | $8.49 | $8.49 | 54,107 |
| 2022-11-28 | $8.31 | $8.43 | $8.16 | $8.19 | $8.19 | 63,941 |
| 2022-11-25 | $8.25 | $8.56 | $8.25 | $8.38 | $8.38 | 62,476 |
| 2022-11-23 | $7.92 | $8.33 | $7.92 | $8.21 | $8.21 | 42,074 |
| 2022-11-22 | $7.84 | $8.20 | $7.84 | $8.01 | $8.01 | 110,470 |
| 2022-11-21 | $8.11 | $8.25 | $8.09 | $8.09 | $8.09 | 112,548 |
| 2022-11-18 | $7.98 | $8.30 | $7.98 | $8.20 | $8.20 | 51,920 |
| 2022-11-17 | $8.32 | $8.45 | $7.97 | $8.31 | $8.31 | 67,362 |
| 2022-11-16 | $8.32 | $8.55 | $8.31 | $8.32 | $8.32 | 49,858 |
| 2022-11-15 | $8.42 | $8.45 | $8.32 | $8.32 | $8.32 | 214,681 |
| 2022-11-14 | $7.96 | $8.17 | $7.96 | $7.98 | $7.98 | 128,178 |
| 2022-11-11 | $7.52 | $7.99 | $7.52 | $7.95 | $7.95 | 71,890 |
| 2022-11-10 | $7.20 | $7.26 | $7.16 | $7.17 | $7.17 | 108,197 |
| 2022-11-09 | $6.78 | $7.09 | $6.78 | $6.97 | $6.97 | 102,537 |
| 2022-11-08 | $7.12 | $7.25 | $7.09 | $7.10 | $7.10 | 742,068 |
| 2022-11-07 | $6.99 | $7.18 | $6.95 | $6.95 | $6.95 | 198,363 |
| 2022-11-04 | $6.94 | $7.06 | $6.82 | $6.87 | $6.87 | 83,150 |
| 2022-11-03 | $6.39 | $6.65 | $6.39 | $6.50 | $6.50 | 150,337 |
| 2022-11-02 | $6.16 | $6.22 | $6.10 | $6.15 | $6.15 | 284,945 |
| 2022-11-01 | $6.31 | $6.32 | $6.14 | $6.20 | $6.20 | 778,981 |
| 2022-10-31 | $6.12 | $6.41 | $6.12 | $6.32 | $6.32 | 244,582 |
| 2022-10-28 | $6.68 | $6.74 | $6.50 | $6.55 | $6.55 | 117,540 |
| 2022-10-27 | $6.99 | $6.99 | $6.72 | $6.77 | $6.77 | 236,110 |
| 2022-10-26 | $6.85 | $6.92 | $6.72 | $6.79 | $6.79 | 73,075 |
| 2022-10-25 | $7.00 | $7.23 | $7.00 | $7.17 | $7.17 | 316,582 |
| 2022-10-24 | $7.26 | $7.31 | $7.03 | $7.16 | $7.16 | 213,566 |
| 2022-10-21 | $7.99 | $8.02 | $7.84 | $7.85 | $7.85 | 119,037 |
| 2022-10-20 | $8.31 | $8.31 | $8.10 | $8.14 | $8.14 | 143,924 |
| 2022-10-19 | $8.29 | $8.43 | $8.16 | $8.25 | $8.25 | 75,925 |
| 2022-10-18 | $8.34 | $8.34 | $8.16 | $8.22 | $8.22 | 186,215 |
| 2022-10-17 | $8.38 | $8.47 | $8.28 | $8.31 | $8.31 | 142,860 |
| 2022-10-14 | $8.33 | $8.38 | $8.20 | $8.28 | $8.28 | 116,027 |
| 2022-10-13 | $8.25 | $8.41 | $8.18 | $8.36 | $8.36 | 129,283 |
| 2022-10-12 | $8.42 | $8.42 | $8.22 | $8.31 | $8.31 | 65,878 |
| 2022-10-11 | $8.26 | $8.37 | $8.22 | $8.32 | $8.32 | 227,264 |
| 2022-10-10 | $8.78 | $8.78 | $8.30 | $8.38 | $8.38 | 96,118 |
| 2022-10-07 | $8.18 | $8.65 | $8.18 | $8.44 | $8.44 | 69,837 |
| 2022-10-06 | $8.72 | $8.80 | $8.63 | $8.63 | $8.63 | 87,814 |
| 2022-10-05 | $8.16 | $8.65 | $8.16 | $8.58 | $8.58 | 153,140 |
| 2022-10-04 | $8.18 | $8.64 | $8.18 | $8.54 | $8.54 | 340,994 |
| 2022-10-03 | $8.34 | $8.41 | $8.28 | $8.28 | $8.28 | 102,559 |
| 2022-09-30 | $8.19 | $8.50 | $8.19 | $8.32 | $8.32 | 97,422 |
| 2022-09-29 | $7.88 | $8.34 | $7.88 | $8.20 | $8.20 | 132,569 |
| 2022-09-28 | $8.35 | $8.35 | $8.12 | $8.35 | $8.35 | 174,171 |
| 2022-09-27 | $8.49 | $8.60 | $8.40 | $8.51 | $8.51 | 523,476 |
| 2022-09-26 | $8.00 | $8.50 | $8.00 | $8.43 | $8.43 | 117,484 |
| 2022-09-23 | $8.52 | $8.56 | $8.41 | $8.42 | $8.42 | 110,970 |
| 2022-09-22 | $8.46 | $8.67 | $8.46 | $8.56 | $8.56 | 89,302 |
| 2022-09-21 | $8.62 | $8.77 | $8.62 | $8.63 | $8.63 | 60,911 |
| 2022-09-20 | $8.74 | $8.87 | $8.70 | $8.78 | $8.78 | 261,019 |
| 2022-09-19 | $8.30 | $8.80 | $8.30 | $8.76 | $8.76 | 132,215 |
| 2022-09-16 | $8.50 | $8.80 | $8.35 | $8.77 | $8.77 | 151,465 |
| 2022-09-15 | $8.46 | $8.64 | $8.46 | $8.53 | $8.53 | 145,811 |
| 2022-09-14 | $8.28 | $8.72 | $8.28 | $8.61 | $8.61 | 94,069 |
| 2022-09-13 | $8.90 | $8.90 | $8.60 | $8.62 | $8.62 | 204,719 |
| 2022-09-12 | $8.79 | $8.79 | $8.27 | $8.57 | $8.57 | 246,900 |
| 2022-09-09 | $8.50 | $8.50 | $8.32 | $8.37 | $8.37 | 69,651 |
| 2022-09-08 | $8.14 | $8.52 | $8.14 | $8.45 | $8.35 | 111,785 |
| 2022-09-07 | $7.93 | $8.30 | $7.93 | $8.30 | $8.20 | 243,328 |
| 2022-09-06 | $8.25 | $8.31 | $8.22 | $8.26 | $8.16 | 149,655 |
| 2022-09-02 | $8.07 | $8.49 | $8.07 | $8.34 | $8.24 | 114,239 |
| 2022-09-01 | $8.67 | $8.67 | $8.25 | $8.30 | $8.20 | 155,325 |
| 2022-08-31 | $8.61 | $8.61 | $7.97 | $8.22 | $8.12 | 171,401 |
| 2022-08-30 | $8.64 | $8.64 | $8.25 | $8.25 | $8.15 | 318,761 |
| 2022-08-29 | $8.34 | $8.38 | $8.30 | $8.32 | $8.22 | 132,454 |
| 2022-08-26 | $8.35 | $8.36 | $8.29 | $8.35 | $8.25 | 101,136 |
| 2022-08-25 | $8.12 | $8.25 | $8.07 | $8.16 | $8.06 | 111,709 |
| 2022-08-24 | $8.01 | $8.30 | $8.01 | $8.20 | $8.10 | 227,257 |
| 2022-08-23 | $8.46 | $8.53 | $8.30 | $8.42 | $8.32 | 357,419 |
| 2022-08-22 | $8.57 | $8.60 | $8.51 | $8.57 | $8.47 | 121,819 |
| 2022-08-19 | $8.55 | $8.55 | $8.33 | $8.39 | $8.29 | 74,965 |
| 2022-08-18 | $8.67 | $8.67 | $8.38 | $8.49 | $8.39 | 158,367 |
| 2022-08-17 | $8.49 | $8.53 | $8.41 | $8.47 | $8.37 | 130,022 |
| 2022-08-16 | $8.50 | $8.58 | $8.44 | $8.51 | $8.51 | 225,109 |
| 2022-08-15 | $8.71 | $8.71 | $8.42 | $8.46 | $8.46 | 92,320 |
| 2022-08-12 | $8.47 | $8.63 | $8.47 | $8.58 | $8.58 | 66,882 |
| 2022-08-11 | $8.91 | $8.91 | $8.51 | $8.65 | $8.65 | 82,796 |
| 2022-08-10 | $8.52 | $8.55 | $8.49 | $8.55 | $8.55 | 48,249 |
| 2022-08-09 | $8.69 | $8.75 | $8.64 | $8.69 | $8.69 | 194,853 |
| 2022-08-08 | $8.73 | $8.73 | $8.64 | $8.69 | $8.69 | 75,311 |
| 2022-08-05 | $8.73 | $8.83 | $8.67 | $8.70 | $8.70 | 60,768 |
| 2022-08-04 | $8.71 | $8.71 | $8.59 | $8.62 | $8.62 | 46,954 |
| 2022-08-03 | $8.48 | $8.63 | $8.48 | $8.58 | $8.58 | 117,161 |
| 2022-08-02 | $8.46 | $8.64 | $8.45 | $8.61 | $8.61 | 264,549 |
| 2022-08-01 | $8.57 | $8.60 | $8.51 | $8.52 | $8.52 | 123,587 |
| 2022-07-29 | $8.99 | $9.28 | $8.99 | $9.26 | $9.26 | 30,482 |
| 2022-07-28 | $9.22 | $9.51 | $9.17 | $9.30 | $9.30 | 101,968 |
| 2022-07-27 | $9.10 | $9.21 | $9.05 | $9.14 | $9.14 | 77,399 |
| 2022-07-26 | $9.18 | $9.18 | $9.03 | $9.03 | $9.03 | 183,320 |
| 2022-07-25 | $9.02 | $9.10 | $8.99 | $9.07 | $9.07 | 103,478 |
| 2022-07-22 | $8.99 | $9.07 | $8.87 | $8.97 | $8.97 | 86,810 |
| 2022-07-21 | $8.80 | $8.90 | $8.76 | $8.90 | $8.90 | 72,893 |
| 2022-07-20 | $9.27 | $9.27 | $8.87 | $8.91 | $8.91 | 73,878 |
| 2022-07-19 | $8.61 | $9.00 | $8.61 | $8.93 | $8.93 | 258,584 |
| 2022-07-18 | $8.69 | $9.00 | $8.69 | $8.82 | $8.82 | 189,506 |
| 2022-07-15 | $8.76 | $8.91 | $8.59 | $8.88 | $8.88 | 91,487 |
| 2022-07-14 | $8.41 | $8.89 | $8.41 | $8.75 | $8.75 | 93,246 |
| 2022-07-13 | $8.75 | $8.88 | $8.75 | $8.86 | $8.86 | 149,695 |
| 2022-07-12 | $8.92 | $9.05 | $8.92 | $8.96 | $8.96 | 213,016 |
| 2022-07-11 | $9.44 | $9.44 | $9.03 | $9.09 | $9.09 | 157,014 |
| 2022-07-08 | $9.50 | $9.50 | $9.24 | $9.26 | $9.26 | 60,250 |
| 2022-07-07 | $9.20 | $9.27 | $9.17 | $9.24 | $9.24 | 94,708 |
| 2022-07-06 | $9.24 | $9.33 | $9.17 | $9.27 | $9.27 | 214,773 |
| 2022-07-05 | $9.43 | $9.43 | $9.14 | $9.20 | $9.20 | 58,943 |
| 2022-07-01 | $9.77 | $9.77 | $9.42 | $9.45 | $9.45 | 55,795 |
| 2022-06-30 | $9.48 | $9.62 | $9.41 | $9.55 | $9.55 | 122,627 |
| 2022-06-29 | $9.59 | $9.59 | $9.40 | $9.48 | $9.48 | 112,157 |
| 2022-06-28 | $9.63 | $9.63 | $9.52 | $9.59 | $9.59 | 154,796 |
| 2022-06-27 | $9.98 | $9.99 | $9.52 | $9.60 | $9.60 | 61,837 |
| 2022-06-24 | $9.16 | $9.18 | $9.11 | $9.18 | $9.18 | 65,480 |
| 2022-06-23 | $9.23 | $9.23 | $9.05 | $9.17 | $9.17 | 77,805 |
| 2022-06-22 | $8.93 | $9.36 | $8.93 | $9.23 | $9.23 | 145,185 |
| 2022-06-21 | $9.68 | $9.68 | $8.98 | $9.36 | $9.36 | 75,231 |
| 2022-06-17 | $9.19 | $9.23 | $9.11 | $9.18 | $9.18 | 76,075 |
| 2022-06-16 | $9.18 | $9.25 | $9.09 | $9.15 | $9.15 | 92,744 |
| 2022-06-15 | $9.18 | $9.26 | $9.12 | $9.15 | $9.15 | 164,702 |
| 2022-06-14 | $8.77 | $9.14 | $8.77 | $9.10 | $9.10 | 146,541 |
| 2022-06-13 | $9.21 | $9.28 | $9.12 | $9.22 | $9.22 | 86,868 |
| 2022-06-10 | $9.43 | $9.56 | $9.32 | $9.37 | $9.37 | 502,209 |
| 2022-06-09 | $9.62 | $9.62 | $9.43 | $9.43 | $9.43 | 88,465 |
| 2022-06-08 | $9.65 | $9.65 | $9.40 | $9.45 | $9.45 | 95,516 |
| 2022-06-07 | $9.27 | $9.48 | $9.27 | $9.42 | $9.42 | 177,150 |
| 2022-06-06 | $9.10 | $9.10 | $9.00 | $9.04 | $9.04 | 67,083 |
| 2022-06-03 | $9.16 | $9.16 | $8.68 | $8.76 | $8.76 | 71,433 |
| 2022-06-02 | $8.67 | $8.89 | $8.67 | $8.78 | $8.78 | 116,613 |
| 2022-06-01 | $9.18 | $9.28 | $9.09 | $9.09 | $9.09 | 144,894 |
| 2022-05-31 | $9.21 | $9.53 | $9.21 | $9.25 | $9.25 | 157,049 |
| 2022-05-27 | $9.58 | $9.58 | $9.23 | $9.33 | $9.33 | 54,106 |
| 2022-05-26 | $9.19 | $9.31 | $9.16 | $9.21 | $9.21 | 67,113 |
| 2022-05-25 | $9.18 | $9.26 | $9.09 | $9.11 | $9.11 | 119,164 |
| 2022-05-24 | $9.13 | $9.18 | $9.10 | $9.11 | $9.11 | 166,676 |
| 2022-05-23 | $9.24 | $9.31 | $9.22 | $9.26 | $9.26 | 60,726 |
| 2022-05-20 | $9.15 | $9.27 | $9.05 | $9.10 | $9.10 | 62,034 |
| 2022-05-19 | $9.10 | $9.29 | $9.10 | $9.27 | $9.27 | 52,715 |
| 2022-05-18 | $9.09 | $9.35 | $9.09 | $9.21 | $9.21 | 55,601 |
| 2022-05-17 | $9.06 | $9.20 | $9.04 | $9.08 | $9.08 | 208,684 |
| 2022-05-16 | $9.14 | $9.23 | $9.08 | $9.15 | $9.15 | 112,225 |
| 2022-05-13 | $9.04 | $9.19 | $8.98 | $9.10 | $9.10 | 82,295 |
| 2022-05-12 | $9.29 | $9.29 | $8.83 | $8.86 | $8.86 | 98,017 |
| 2022-05-11 | $8.72 | $9.09 | $8.72 | $8.86 | $8.86 | 154,189 |
| 2022-05-10 | $9.10 | $9.10 | $8.78 | $8.98 | $8.98 | 326,578 |
| 2022-05-09 | $9.08 | $9.16 | $9.08 | $9.10 | $9.10 | 114,426 |
| 2022-05-06 | $9.28 | $9.34 | $9.16 | $9.17 | $9.17 | 95,367 |
| 2022-05-05 | $9.39 | $9.46 | $9.29 | $9.29 | $9.29 | 98,143 |
| 2022-05-04 | $9.46 | $9.58 | $9.37 | $9.42 | $9.42 | 132,578 |
| 2022-05-03 | $9.76 | $9.76 | $9.35 | $9.38 | $9.38 | 168,522 |
| 2022-05-02 | $9.61 | $9.61 | $9.26 | $9.50 | $9.50 | 100,583 |
| 2022-04-29 | $9.71 | $9.71 | $9.53 | $9.58 | $9.58 | 44,428 |
| 2022-04-28 | $10.97 | $10.97 | $10.29 | $10.48 | $10.08 | 65,980 |
| 2022-04-27 | $10.10 | $10.29 | $10.10 | $10.19 | $9.80 | 119,788 |
| 2022-04-26 | $10.62 | $10.62 | $10.11 | $10.60 | $10.19 | 49,271 |
| 2022-04-25 | $10.50 | $10.66 | $10.35 | $10.60 | $10.19 | 49,271 |
| 2022-04-22 | $10.60 | $10.81 | $10.56 | $10.62 | $10.21 | 37,470 |
| 2022-04-21 | $10.75 | $10.75 | $10.41 | $10.41 | $10.01 | 33,752 |
| 2022-04-20 | $10.78 | $10.79 | $10.54 | $10.75 | $10.34 | 32,832 |
| 2022-04-19 | $10.60 | $10.75 | $10.44 | $10.75 | $10.34 | 80,037 |
| 2022-04-18 | $10.91 | $10.91 | $10.63 | $10.83 | $10.41 | 32,313 |
| 2022-04-14 | $10.68 | $11.00 | $10.68 | $11.00 | $10.58 | 35,098 |
| 2022-04-13 | $10.39 | $10.70 | $10.39 | $10.70 | $10.29 | 116,052 |
| 2022-04-12 | $10.37 | $10.54 | $10.20 | $10.40 | $10.00 | 126,670 |
| 2022-04-11 | $10.32 | $10.32 | $10.03 | $10.27 | $9.88 | 54,775 |
| 2022-04-08 | $10.31 | $10.31 | $10.13 | $10.20 | $9.81 | 65,841 |
| 2022-04-07 | $10.28 | $10.30 | $10.12 | $10.25 | $9.86 | 66,070 |
| 2022-04-06 | $10.90 | $10.90 | $10.56 | $10.78 | $10.37 | 77,108 |
| 2022-04-05 | $10.36 | $10.49 | $10.22 | $10.45 | $10.05 | 72,656 |
| 2022-04-04 | $10.71 | $10.71 | $10.27 | $10.53 | $10.13 | 102,329 |
| 2022-04-01 | $10.29 | $10.42 | $10.27 | $10.32 | $9.92 | 36,595 |
| 2022-03-31 | $10.01 | $10.27 | $10.01 | $10.16 | $9.77 | 66,411 |
| 2022-03-30 | $10.51 | $10.51 | $10.04 | $10.25 | $9.86 | 37,247 |
| 2022-03-29 | $10.58 | $10.58 | $10.09 | $10.22 | $9.83 | 93,578 |
| 2022-03-28 | $10.58 | $10.58 | $10.10 | $10.20 | $9.81 | 48,304 |
| 2022-03-25 | $10.29 | $10.29 | $10.00 | $10.20 | $9.81 | 53,383 |
| 2022-03-24 | $9.96 | $10.49 | $9.96 | $10.43 | $10.03 | 47,284 |
| 2022-03-23 | $10.27 | $10.27 | $9.98 | $10.20 | $9.81 | 46,800 |
| 2022-03-22 | $10.02 | $10.37 | $10.02 | $10.08 | $9.69 | 56,147 |
| 2022-03-21 | $10.32 | $10.32 | $10.04 | $10.20 | $9.81 | 71,949 |
| 2022-03-18 | $10.05 | $10.34 | $9.95 | $10.20 | $9.81 | 71,949 |
| 2022-03-17 | $9.73 | $10.00 | $9.70 | $9.80 | $9.42 | 93,076 |
| 2022-03-16 | $9.67 | $9.76 | $9.32 | $9.76 | $9.39 | 78,797 |
| 2022-03-15 | $9.10 | $9.60 | $9.10 | $9.50 | $9.14 | 182,429 |
| 2022-03-14 | $9.96 | $10.18 | $9.74 | $9.74 | $9.37 | 150,356 |
| 2022-03-11 | $10.34 | $10.62 | $10.18 | $10.19 | $9.80 | 52,976 |
| 2022-03-10 | $10.60 | $10.60 | $10.06 | $10.33 | $9.93 | 122,221 |
| 2022-03-09 | $10.65 | $10.65 | $9.93 | $10.38 | $9.98 | 136,242 |
| 2022-03-08 | $10.73 | $10.78 | $10.43 | $10.55 | $10.15 | 163,119 |
| 2022-03-07 | $10.60 | $10.89 | $10.55 | $10.61 | $10.20 | 63,159 |
| 2022-03-04 | $10.98 | $10.98 | $10.59 | $10.67 | $10.26 | 77,937 |
| 2022-03-03 | $10.62 | $10.87 | $10.54 | $10.54 | $10.14 | 97,608 |
| 2022-03-02 | $10.74 | $10.74 | $10.49 | $10.51 | $10.11 | 151,797 |
| 2022-03-01 | $10.65 | $10.65 | $10.12 | $10.18 | $9.79 | 87,364 |
| 2022-02-28 | $10.42 | $10.73 | $10.42 | $10.63 | $10.22 | 48,908 |
| 2022-02-25 | $10.81 | $10.96 | $10.67 | $10.76 | $10.35 | 48,282 |
| 2022-02-24 | $10.07 | $10.74 | $10.07 | $10.60 | $10.19 | 53,017 |
| 2022-02-23 | $10.95 | $10.95 | $10.44 | $10.45 | $10.05 | 58,096 |
| 2022-02-22 | $10.92 | $10.92 | $10.27 | $10.54 | $10.14 | 30,942 |
| 2022-02-18 | $10.37 | $10.63 | $10.27 | $10.50 | $10.09 | 22,379 |
| 2022-02-17 | $10.87 | $10.87 | $10.30 | $10.48 | $10.08 | 40,414 |
| 2022-02-16 | $10.83 | $10.83 | $10.40 | $10.48 | $10.08 | 21,239 |
| 2022-02-15 | $10.70 | $10.70 | $10.54 | $10.60 | $10.19 | 51,340 |
| 2022-02-14 | $10.60 | $10.73 | $10.44 | $10.50 | $10.10 | 30,617 |
| 2022-02-11 | $10.52 | $10.80 | $10.52 | $10.65 | $10.24 | 49,767 |
| 2022-02-10 | $10.34 | $10.96 | $10.34 | $10.81 | $10.40 | 28,419 |
| 2022-02-09 | $10.79 | $10.91 | $10.79 | $10.90 | $10.48 | 35,889 |
| 2022-02-08 | $10.64 | $10.89 | $10.64 | $10.74 | $10.33 | 82,243 |
| 2022-02-07 | $10.81 | $10.81 | $10.63 | $10.64 | $10.23 | 22,876 |
| 2022-02-04 | $11.11 | $11.65 | $10.61 | $10.94 | $10.52 | 144,939 |
| 2022-02-03 | $10.75 | $11.13 | $10.75 | $11.13 | $10.70 | 39,411 |
| 2022-02-02 | $11.07 | $11.15 | $10.86 | $11.15 | $10.72 | 21,479 |
| 2022-02-01 | $10.99 | $11.13 | $10.84 | $11.02 | $10.60 | 74,359 |
| 2022-01-31 | $10.84 | $11.01 | $10.81 | $11.01 | $10.59 | 66,030 |
| 2022-01-28 | $10.66 | $10.78 | $10.54 | $10.74 | $10.33 | 36,422 |
| 2022-01-27 | $10.75 | $10.75 | $10.59 | $10.62 | $10.21 | 50,764 |
| 2022-01-26 | $11.21 | $11.21 | $10.67 | $10.68 | $10.27 | 56,310 |
| 2022-01-25 | $10.60 | $10.92 | $10.50 | $10.83 | $10.41 | 77,562 |
| 2022-01-24 | $10.71 | $10.89 | $10.45 | $10.57 | $10.16 | 106,616 |
| 2022-01-21 | $11.20 | $11.20 | $10.82 | $10.94 | $10.52 | 118,587 |
| 2022-01-20 | $10.70 | $10.82 | $10.57 | $10.65 | $10.24 | 109,841 |
| 2022-01-19 | $10.47 | $10.76 | $10.45 | $10.50 | $10.10 | 276,053 |
| 2022-01-18 | $10.45 | $10.68 | $10.21 | $10.50 | $10.10 | 276,053 |
| 2022-01-14 | $10.54 | $10.54 | $10.41 | $10.51 | $10.11 | 103,157 |
| 2022-01-13 | $9.90 | $10.42 | $9.90 | $10.31 | $9.91 | 54,884 |
| 2022-01-12 | $10.69 | $10.69 | $10.16 | $10.45 | $10.05 | 110,580 |
| 2022-01-11 | $10.64 | $10.64 | $10.10 | $10.43 | $10.03 | 181,140 |
| 2022-01-10 | $10.20 | $10.47 | $10.20 | $10.47 | $10.07 | 106,336 |
| 2022-01-07 | $10.02 | $10.78 | $10.02 | $10.47 | $10.07 | 148,097 |
| 2022-01-06 | $10.20 | $10.25 | $10.05 | $10.07 | $9.68 | 68,943 |
| 2022-01-05 | $9.85 | $10.32 | $9.85 | $10.23 | $9.84 | 52,884 |
| 2022-01-04 | $10.20 | $10.26 | $10.01 | $10.26 | $9.87 | 163,559 |
| 2022-01-03 | $10.15 | $10.20 | $10.01 | $10.15 | $9.76 | 70,189 |
| 2021-12-31 | $10.58 | $10.58 | $10.14 | $10.46 | $10.06 | 49,439 |
| 2021-12-30 | $10.44 | $10.44 | $10.19 | $10.32 | $9.92 | 86,538 |
| 2021-12-29 | $10.03 | $10.43 | $10.03 | $10.37 | $9.97 | 85,828 |
| 2021-12-28 | $10.38 | $10.58 | $10.38 | $10.45 | $10.05 | 77,595 |
| 2021-12-27 | $10.44 | $10.44 | $9.71 | $10.15 | $9.76 | 70,521 |
| 2021-12-23 | $10.39 | $10.39 | $9.86 | $10.11 | $9.72 | 216,022 |
| 2021-12-22 | $9.55 | $10.29 | $9.55 | $9.92 | $9.54 | 149,036 |
| 2021-12-21 | $10.31 | $10.31 | $9.75 | $9.99 | $9.61 | 230,063 |
| 2021-12-20 | $9.96 | $10.16 | $9.74 | $9.99 | $9.61 | 162,282 |
| 2021-12-17 | $9.63 | $10.04 | $9.63 | $9.92 | $9.54 | 94,274 |
| 2021-12-16 | $10.44 | $10.44 | $9.72 | $10.07 | $9.68 | 75,589 |
| 2021-12-15 | $9.98 | $10.01 | $9.91 | $9.96 | $9.58 | 66,294 |
| 2021-12-14 | $9.58 | $10.10 | $9.58 | $9.96 | $9.58 | 311,301 |
| 2021-12-13 | $9.77 | $10.26 | $9.77 | $10.17 | $9.78 | 86,989 |
| 2021-12-10 | $10.61 | $10.61 | $10.19 | $10.26 | $9.87 | 81,061 |
| 2021-12-09 | $9.84 | $10.22 | $9.84 | $10.15 | $9.76 | 117,224 |
| 2021-12-08 | $10.10 | $10.17 | $10.00 | $10.07 | $9.68 | 67,124 |
| 2021-12-07 | $10.18 | $10.18 | $9.89 | $10.03 | $9.65 | 254,924 |
| 2021-12-06 | $9.85 | $10.00 | $9.85 | $9.88 | $9.50 | 185,803 |
| 2021-12-03 | $9.86 | $9.96 | $9.72 | $9.75 | $9.38 | 77,670 |
| 2021-12-02 | $9.98 | $9.98 | $9.81 | $9.88 | $9.50 | 163,910 |
| 2021-12-01 | $10.11 | $10.11 | $9.67 | $9.91 | $9.53 | 124,254 |
| 2021-11-30 | $10.21 | $10.21 | $9.79 | $9.98 | $9.59 | 314,252 |
| 2021-11-29 | $10.48 | $10.48 | $10.04 | $10.27 | $9.88 | 121,845 |
| 2021-11-26 | $9.90 | $10.65 | $9.90 | $10.21 | $9.81 | 27,489 |
| 2021-11-24 | $10.57 | $10.65 | $10.42 | $10.58 | $10.17 | 30,696 |
| 2021-11-23 | $10.47 | $10.78 | $10.47 | $10.77 | $10.36 | 60,124 |
| 2021-11-22 | $10.66 | $10.75 | $10.61 | $10.74 | $10.33 | 50,741 |
| 2021-11-19 | $10.30 | $10.83 | $10.30 | $10.74 | $10.33 | 28,047 |
| 2021-11-18 | $10.66 | $10.94 | $10.66 | $10.74 | $10.33 | 59,269 |
| 2021-11-17 | $10.83 | $11.11 | $10.83 | $10.99 | $10.57 | 44,984 |
| 2021-11-16 | $11.16 | $11.25 | $11.16 | $11.18 | $10.75 | 60,481 |
| 2021-11-15 | $11.15 | $11.25 | $11.14 | $11.16 | $10.73 | 55,806 |
| 2021-11-12 | $11.10 | $11.22 | $11.10 | $11.22 | $10.79 | 24,141 |
| 2021-11-11 | $11.80 | $11.80 | $11.40 | $11.57 | $11.13 | 46,567 |
| 2021-11-10 | $11.80 | $11.80 | $11.41 | $11.48 | $11.04 | 30,185 |
| 2021-11-09 | $11.33 | $11.44 | $11.30 | $11.39 | $10.95 | 45,331 |
| 2021-11-08 | $11.20 | $11.84 | $11.20 | $11.55 | $11.11 | 20,736 |
| 2021-11-05 | $11.57 | $11.70 | $11.57 | $11.70 | $11.25 | 74,802 |
| 2021-11-04 | $11.43 | $11.53 | $11.42 | $11.51 | $11.07 | 45,195 |
| 2021-11-03 | $11.49 | $11.56 | $11.38 | $11.56 | $11.12 | 42,204 |
| 2021-11-02 | $11.81 | $11.85 | $11.70 | $11.77 | $11.32 | 27,248 |
| 2021-11-01 | $11.82 | $11.82 | $11.71 | $11.77 | $11.32 | 27,248 |
| 2021-10-29 | $11.81 | $11.81 | $11.69 | $11.72 | $11.27 | 34,562 |
| 2021-10-28 | $11.75 | $12.15 | $11.75 | $12.15 | $11.68 | 30,516 |
| 2021-10-27 | $11.91 | $11.91 | $11.82 | $11.86 | $11.40 | 16,070 |
| 2021-10-26 | $11.97 | $11.97 | $11.83 | $11.87 | $11.41 | 50,842 |
| 2021-10-25 | $12.18 | $12.18 | $11.75 | $11.89 | $11.43 | 46,432 |
| 2021-10-22 | $11.94 | $12.07 | $11.90 | $11.93 | $11.47 | 87,090 |
| 2021-10-21 | $11.85 | $12.03 | $11.85 | $11.95 | $11.49 | 32,029 |
| 2021-10-20 | $11.67 | $11.80 | $11.67 | $11.76 | $11.31 | 42,988 |
| 2021-10-19 | $11.85 | $11.85 | $11.59 | $11.77 | $11.32 | 73,506 |
| 2021-10-18 | $11.88 | $11.88 | $11.58 | $11.70 | $11.25 | 105,485 |
| 2021-10-15 | $12.02 | $12.02 | $11.63 | $11.73 | $11.28 | 104,732 |
| 2021-10-14 | $11.79 | $11.79 | $10.97 | $11.53 | $11.09 | 81,126 |
| 2021-10-13 | $11.55 | $11.55 | $11.49 | $11.55 | $11.11 | 28,026 |
| 2021-10-12 | $11.80 | $11.81 | $11.35 | $11.45 | $11.01 | 52,729 |
| 2021-10-11 | $11.49 | $11.49 | $11.22 | $11.36 | $10.92 | 52,748 |
| 2021-10-08 | $11.79 | $11.79 | $11.38 | $11.53 | $11.08 | 28,639 |
| 2021-10-07 | $11.60 | $11.63 | $11.55 | $11.60 | $11.15 | 43,663 |
| 2021-10-06 | $11.38 | $11.39 | $11.24 | $11.35 | $10.91 | 47,450 |
| 2021-10-05 | $11.23 | $11.31 | $11.19 | $11.22 | $10.79 | 90,690 |
| 2021-10-04 | $11.31 | $11.31 | $11.18 | $11.23 | $10.80 | 102,752 |
| 2021-10-01 | $11.34 | $11.36 | $11.20 | $11.36 | $10.92 | 105,011 |
| 2021-09-30 | $11.38 | $11.47 | $11.35 | $11.41 | $10.97 | 74,792 |
| 2021-09-29 | $11.68 | $11.68 | $11.42 | $11.49 | $11.05 | 56,377 |
| 2021-09-28 | $11.20 | $11.32 | $11.12 | $11.28 | $10.85 | 116,037 |
| 2021-09-27 | $11.14 | $11.17 | $11.08 | $11.16 | $10.73 | 79,316 |
| 2021-09-24 | $11.21 | $11.21 | $10.90 | $10.90 | $10.48 | 86,681 |
| 2021-09-23 | $10.96 | $11.50 | $10.96 | $11.43 | $10.99 | 49,531 |
| 2021-09-22 | $11.58 | $11.58 | $11.06 | $11.22 | $10.79 | 127,951 |
| 2021-09-21 | $10.95 | $10.99 | $10.90 | $10.99 | $10.57 | 140,067 |
| 2021-09-20 | $11.03 | $11.03 | $10.74 | $10.75 | $10.33 | 64,615 |
| 2021-09-17 | $11.66 | $11.66 | $11.32 | $11.38 | $10.94 | 84,659 |
| 2021-09-16 | $11.13 | $11.35 | $11.13 | $11.20 | $10.77 | 61,932 |
| 2021-09-15 | $11.36 | $11.41 | $11.22 | $11.41 | $10.97 | 66,307 |
| 2021-09-14 | $11.49 | $11.58 | $11.39 | $11.40 | $10.96 | 79,419 |
| 2021-09-13 | $11.83 | $11.83 | $11.62 | $11.68 | $11.23 | 40,168 |
| 2021-09-10 | $11.17 | $11.67 | $11.17 | $11.49 | $11.05 | 31,164 |
| 2021-09-09 | $11.58 | $11.59 | $11.48 | $11.55 | $11.11 | 65,357 |
| 2021-09-08 | $11.57 | $11.66 | $11.50 | $11.53 | $10.98 | 44,848 |
| 2021-09-07 | $12.20 | $12.20 | $11.77 | $11.78 | $11.22 | 45,827 |
| 2021-09-03 | $12.25 | $12.25 | $11.66 | $12.07 | $11.49 | 19,735 |
| 2021-09-02 | $12.72 | $12.72 | $11.84 | $12.19 | $11.60 | 155,733 |
| 2021-09-01 | $12.00 | $12.26 | $12.00 | $12.15 | $11.57 | 125,694 |
| 2021-08-31 | $11.96 | $12.09 | $11.96 | $12.02 | $11.45 | 24,763 |
| 2021-08-30 | $12.25 | $12.25 | $12.12 | $12.22 | $11.63 | 42,488 |
| 2021-08-27 | $12.84 | $12.84 | $12.28 | $12.28 | $11.69 | 45,125 |
| 2021-08-26 | $12.53 | $12.53 | $12.42 | $12.47 | $11.87 | 23,942 |
| 2021-08-25 | $12.58 | $12.58 | $12.49 | $12.55 | $11.95 | 17,205 |
| 2021-08-24 | $12.57 | $12.64 | $12.52 | $12.59 | $11.98 | 39,392 |
| 2021-08-23 | $13.29 | $13.29 | $12.70 | $12.82 | $12.21 | 30,449 |
| 2021-08-20 | $12.81 | $12.85 | $12.76 | $12.85 | $12.23 | 17,100 |
| 2021-08-19 | $13.16 | $13.25 | $13.13 | $13.25 | $12.62 | 27,441 |
| 2021-08-18 | $14.00 | $14.00 | $13.81 | $13.81 | $13.15 | 44,356 |
| 2021-08-17 | $13.27 | $13.36 | $13.23 | $13.33 | $12.69 | 26,174 |
| 2021-08-16 | $13.57 | $13.67 | $13.57 | $13.63 | $12.98 | 26,982 |
| 2021-08-13 | $13.34 | $13.41 | $13.30 | $13.41 | $12.77 | 22,419 |
| 2021-08-12 | $13.52 | $13.52 | $13.35 | $13.41 | $12.77 | 19,208 |
| 2021-08-11 | $13.55 | $13.55 | $13.39 | $13.47 | $12.82 | 14,941 |
| 2021-08-10 | $13.32 | $13.32 | $13.28 | $13.32 | $12.68 | 42,868 |
| 2021-08-09 | $13.55 | $13.55 | $13.49 | $13.52 | $12.87 | 15,829 |
| 2021-08-06 | $14.05 | $14.05 | $13.47 | $13.55 | $12.90 | 13,666 |
| 2021-08-05 | $13.34 | $13.37 | $13.29 | $13.37 | $12.73 | 40,796 |
| 2021-08-04 | $13.86 | $13.89 | $13.80 | $13.80 | $13.14 | 43,524 |
| 2021-08-03 | $13.88 | $14.04 | $13.87 | $13.97 | $13.30 | 21,593 |
| 2021-08-02 | $13.49 | $13.76 | $13.47 | $13.56 | $12.91 | 26,905 |
| 2021-07-30 | $13.30 | $13.30 | $12.39 | $13.19 | $12.56 | 61,658 |
| 2021-07-29 | $13.20 | $13.20 | $12.30 | $12.93 | $12.31 | 42,606 |
| 2021-07-28 | $12.53 | $12.53 | $12.05 | $12.49 | $11.89 | 24,990 |
| 2021-07-27 | $11.88 | $12.34 | $11.88 | $12.06 | $11.48 | 52,305 |
| 2021-07-26 | $12.54 | $12.54 | $12.10 | $12.18 | $11.60 | 36,549 |
| 2021-07-23 | $12.00 | $12.17 | $12.00 | $12.16 | $11.57 | 50,127 |
| 2021-07-22 | $12.21 | $12.21 | $12.06 | $12.08 | $11.50 | 77,229 |
| 2021-07-21 | $12.00 | $12.01 | $11.73 | $11.94 | $11.36 | 92,308 |
| 2021-07-20 | $11.69 | $11.85 | $11.69 | $11.83 | $11.26 | 53,059 |
| 2021-07-19 | $11.83 | $11.96 | $11.71 | $11.87 | $11.30 | 34,854 |
| 2021-07-16 | $12.28 | $12.28 | $11.93 | $12.04 | $11.46 | 31,164 |
| 2021-07-15 | $12.09 | $12.31 | $12.09 | $12.25 | $11.66 | 37,475 |
| 2021-07-14 | $11.99 | $12.20 | $11.99 | $12.17 | $11.59 | 18,714 |
| 2021-07-13 | $11.82 | $12.40 | $11.82 | $12.19 | $11.61 | 59,911 |
| 2021-07-12 | $12.10 | $12.13 | $11.83 | $12.01 | $11.43 | 29,924 |
| 2021-07-09 | $11.54 | $11.91 | $11.53 | $11.77 | $11.21 | 47,228 |
| 2021-07-08 | $11.71 | $12.04 | $11.71 | $12.04 | $11.46 | 66,013 |
| 2021-07-07 | $12.23 | $12.45 | $12.12 | $12.21 | $11.63 | 45,640 |
| 2021-07-06 | $12.56 | $12.56 | $12.12 | $12.17 | $11.59 | 36,590 |
| 2021-07-02 | $12.00 | $12.29 | $12.00 | $12.29 | $11.70 | 23,396 |
| 2021-07-01 | $12.25 | $12.32 | $12.15 | $12.18 | $11.60 | 30,493 |
| 2021-06-30 | $12.13 | $12.25 | $12.13 | $12.19 | $11.61 | 28,070 |
| 2021-06-29 | $12.40 | $12.46 | $12.34 | $12.44 | $11.84 | 46,141 |
| 2021-06-28 | $12.76 | $12.76 | $12.43 | $12.45 | $11.85 | 25,864 |
| 2021-06-25 | $12.44 | $12.76 | $12.44 | $12.55 | $11.95 | 17,438 |
| 2021-06-24 | $12.60 | $12.74 | $12.45 | $12.52 | $11.92 | 33,985 |
| 2021-06-23 | $12.74 | $12.74 | $12.25 | $12.56 | $11.96 | 31,443 |
| 2021-06-22 | $12.20 | $12.62 | $12.20 | $12.35 | $11.76 | 56,239 |
| 2021-06-21 | $12.26 | $12.59 | $12.26 | $12.54 | $11.94 | 37,672 |
| 2021-06-18 | $12.26 | $12.40 | $12.24 | $12.33 | $11.74 | 27,244 |
| 2021-06-17 | $12.78 | $12.78 | $12.27 | $12.35 | $11.76 | 40,138 |
| 2021-06-16 | $12.50 | $12.50 | $12.32 | $12.34 | $11.75 | 24,875 |
| 2021-06-15 | $12.65 | $12.65 | $12.43 | $12.54 | $11.94 | 24,564 |
| 2021-06-14 | $12.70 | $12.76 | $12.60 | $12.65 | $12.04 | 37,339 |
| 2021-06-11 | $13.12 | $13.12 | $12.61 | $12.67 | $12.06 | 27,951 |
| 2021-06-10 | $12.65 | $12.75 | $12.54 | $12.70 | $12.09 | 29,712 |
| 2021-06-09 | $12.63 | $12.85 | $12.63 | $12.72 | $12.11 | 13,044 |
| 2021-06-08 | $12.71 | $12.71 | $12.46 | $12.52 | $11.92 | 42,734 |
| 2021-06-07 | $13.05 | $13.05 | $12.53 | $12.54 | $11.94 | 56,605 |
| 2021-06-04 | $12.54 | $12.62 | $12.46 | $12.52 | $11.92 | 22,837 |
| 2021-06-03 | $12.63 | $12.67 | $12.61 | $12.67 | $12.06 | 35,080 |
| 2021-06-02 | $12.86 | $12.99 | $12.86 | $12.89 | $12.27 | 32,911 |
| 2021-06-01 | $13.11 | $13.11 | $12.64 | $12.71 | $12.10 | 35,355 |
| 2021-05-28 | $13.02 | $13.02 | $12.83 | $12.88 | $12.26 | 19,031 |
| 2021-05-27 | $12.93 | $12.93 | $12.79 | $12.87 | $12.25 | 22,981 |
| 2021-05-26 | $12.85 | $12.92 | $12.84 | $12.90 | $12.28 | 14,902 |
| 2021-05-25 | $12.62 | $12.68 | $12.56 | $12.63 | $12.03 | 16,919 |
| 2021-05-24 | $12.49 | $12.55 | $12.43 | $12.52 | $11.92 | 26,783 |
| 2021-05-21 | $12.54 | $12.54 | $12.34 | $12.50 | $11.90 | 21,679 |
| 2021-05-20 | $12.55 | $12.55 | $12.43 | $12.44 | $11.84 | 43,605 |
| 2021-05-19 | $12.68 | $12.78 | $12.63 | $12.71 | $12.10 | 15,012 |
| 2021-05-18 | $12.74 | $12.74 | $12.63 | $12.74 | $12.13 | 26,789 |
| 2021-05-17 | $12.44 | $12.57 | $12.44 | $12.51 | $11.91 | 15,402 |
| 2021-05-14 | $12.73 | $12.74 | $12.57 | $12.69 | $12.08 | 22,529 |
| 2021-05-13 | $12.84 | $12.94 | $12.84 | $12.92 | $12.30 | 53,761 |
| 2021-05-12 | $12.62 | $12.65 | $12.42 | $12.42 | $11.83 | 37,160 |
| 2021-05-11 | $12.58 | $12.82 | $12.50 | $12.61 | $12.01 | 53,388 |
| 2021-05-10 | $13.11 | $13.11 | $13.04 | $13.06 | $12.43 | 15,606 |
| 2021-05-07 | $13.08 | $13.15 | $13.05 | $13.15 | $12.52 | 16,645 |
| 2021-05-06 | $12.76 | $12.82 | $12.76 | $12.76 | $12.15 | 32,246 |
| 2021-05-05 | $12.95 | $12.96 | $12.87 | $12.95 | $12.33 | 11,951 |
| 2021-05-04 | $13.43 | $13.43 | $13.09 | $13.16 | $12.53 | 11,263 |
| 2021-05-03 | $13.76 | $13.76 | $13.29 | $13.39 | $12.75 | 17,936 |
| 2021-04-30 | $13.70 | $13.78 | $13.66 | $13.76 | $12.74 | 15,839 |
| 2021-04-29 | $13.68 | $13.89 | $13.68 | $13.82 | $12.80 | 10,701 |
| 2021-04-28 | $13.56 | $13.81 | $13.56 | $13.76 | $12.74 | 9,124 |
| 2021-04-27 | $13.74 | $13.89 | $13.62 | $13.62 | $12.61 | 14,905 |
| 2021-04-26 | $14.27 | $14.27 | $13.77 | $13.85 | $12.82 | 23,318 |
| 2021-04-23 | $14.18 | $14.18 | $13.87 | $14.17 | $13.12 | 17,571 |
| 2021-04-22 | $14.50 | $14.50 | $14.10 | $14.17 | $13.12 | 24,055 |
| 2021-04-21 | $13.85 | $13.88 | $13.67 | $13.80 | $12.78 | 16,826 |
| 2021-04-20 | $13.78 | $13.78 | $13.65 | $13.66 | $12.65 | 31,492 |
| 2021-04-19 | $13.83 | $13.83 | $13.69 | $13.76 | $12.74 | 13,661 |
| 2021-04-16 | $13.92 | $14.01 | $13.92 | $14.01 | $12.97 | 17,896 |
| 2021-04-15 | $13.91 | $13.91 | $13.76 | $13.86 | $12.83 | 131,440 |
| 2021-04-14 | $13.83 | $13.83 | $13.72 | $13.80 | $12.78 | 36,636 |
| 2021-04-13 | $13.61 | $13.65 | $13.54 | $13.58 | $12.57 | 11,954 |
| 2021-04-12 | $13.58 | $13.58 | $13.46 | $13.57 | $12.56 | 19,643 |
| 2021-04-09 | $13.37 | $13.62 | $13.37 | $13.57 | $12.56 | 27,228 |
| 2021-04-08 | $13.42 | $13.42 | $13.19 | $13.27 | $12.29 | 9,822 |
| 2021-04-07 | $13.13 | $13.13 | $12.93 | $13.02 | $12.05 | 16,571 |
| 2021-04-06 | $13.13 | $13.27 | $13.13 | $13.17 | $12.19 | 19,019 |
| 2021-04-05 | $13.11 | $13.28 | $13.11 | $13.20 | $12.22 | 16,093 |
| 2021-04-01 | $13.07 | $13.22 | $13.07 | $13.18 | $12.20 | 26,337 |
| 2021-03-31 | $13.02 | $13.14 | $12.96 | $13.09 | $12.12 | 21,885 |
| 2021-03-30 | $13.49 | $13.49 | $12.98 | $13.15 | $12.17 | 17,523 |
| 2021-03-29 | $13.00 | $13.02 | $12.64 | $12.91 | $11.95 | 25,160 |
| 2021-03-26 | $12.79 | $12.79 | $12.48 | $12.71 | $11.76 | 22,379 |
| 2021-03-25 | $13.00 | $13.00 | $12.60 | $12.76 | $11.81 | 19,147 |
| 2021-03-24 | $12.42 | $12.75 | $12.42 | $12.75 | $11.80 | 23,271 |
| 2021-03-23 | $12.51 | $12.90 | $12.51 | $12.67 | $11.73 | 27,535 |
| 2021-03-22 | $12.52 | $12.91 | $12.52 | $12.76 | $11.81 | 21,703 |
| 2021-03-19 | $12.82 | $12.82 | $12.58 | $12.70 | $11.76 | 18,899 |
| 2021-03-18 | $12.69 | $12.73 | $12.58 | $12.63 | $11.69 | 17,081 |
| 2021-03-17 | $12.50 | $12.78 | $12.50 | $12.63 | $11.69 | 45,282 |
| 2021-03-16 | $12.53 | $12.80 | $12.51 | $12.65 | $11.71 | 42,194 |
| 2021-03-15 | $12.41 | $12.62 | $12.41 | $12.54 | $11.61 | 39,936 |
| 2021-03-12 | $12.24 | $12.73 | $12.24 | $12.68 | $11.73 | 25,045 |
| 2021-03-11 | $12.68 | $12.86 | $12.64 | $12.66 | $11.72 | 28,572 |
| 2021-03-10 | $12.25 | $12.46 | $12.25 | $12.35 | $11.43 | 34,019 |
| 2021-03-09 | $12.44 | $12.49 | $12.25 | $12.37 | $11.45 | 34,342 |
| 2021-03-08 | $12.32 | $12.41 | $12.28 | $12.39 | $11.47 | 21,677 |
| 2021-03-05 | $12.36 | $12.56 | $12.24 | $12.49 | $11.56 | 21,429 |
| 2021-03-04 | $12.31 | $12.61 | $12.31 | $12.44 | $11.52 | 24,724 |
| 2021-03-03 | $12.56 | $12.56 | $12.43 | $12.54 | $11.61 | 27,230 |
| 2021-03-02 | $12.64 | $12.75 | $12.49 | $12.70 | $11.76 | 31,205 |
| 2021-03-01 | $12.87 | $13.06 | $12.79 | $12.80 | $11.85 | 20,599 |
| 2021-02-26 | $12.96 | $13.27 | $12.93 | $13.27 | $12.29 | 62,534 |
| 2021-02-25 | $13.69 | $13.69 | $13.30 | $13.30 | $12.31 | 17,435 |
| 2021-02-24 | $13.49 | $13.70 | $13.34 | $13.70 | $12.68 | 16,712 |
| 2021-02-23 | $13.35 | $13.80 | $13.35 | $13.80 | $12.78 | 20,650 |
| 2021-02-22 | $14.45 | $14.45 | $13.93 | $13.96 | $12.92 | 27,361 |
| 2021-02-19 | $14.22 | $14.22 | $13.96 | $14.01 | $12.97 | 11,771 |
| 2021-02-18 | $14.21 | $14.21 | $13.93 | $14.13 | $13.08 | 18,022 |
| 2021-02-17 | $14.30 | $14.30 | $14.03 | $14.13 | $13.08 | 18,022 |
| 2021-02-16 | $14.44 | $14.44 | $14.34 | $14.35 | $13.29 | 28,306 |
| 2021-02-12 | $13.75 | $14.16 | $13.69 | $13.77 | $12.75 | 35,003 |
| 2021-02-11 | $13.71 | $13.84 | $13.71 | $13.78 | $12.76 | 18,752 |
| 2021-02-10 | $13.64 | $13.64 | $13.49 | $13.57 | $12.56 | 19,067 |
| 2021-02-09 | $13.00 | $13.31 | $13.00 | $13.31 | $12.32 | 18,245 |
| 2021-02-08 | $13.52 | $13.52 | $13.32 | $13.36 | $12.37 | 14,038 |
| 2021-02-05 | $13.59 | $13.59 | $13.27 | $13.41 | $12.41 | 20,097 |
| 2021-02-04 | $12.72 | $13.00 | $12.72 | $13.00 | $12.04 | 52,330 |
| 2021-02-03 | $12.92 | $12.92 | $12.65 | $12.75 | $11.80 | 27,627 |
| 2021-02-02 | $12.90 | $13.32 | $12.90 | $13.18 | $12.20 | 14,642 |
| 2021-02-01 | $13.07 | $13.36 | $13.07 | $13.15 | $12.17 | 15,413 |
| 2021-01-29 | $13.33 | $13.62 | $13.29 | $13.32 | $12.33 | 36,525 |
| 2021-01-28 | $13.68 | $13.83 | $13.61 | $13.83 | $12.80 | 17,727 |
| 2021-01-27 | $13.93 | $13.93 | $13.61 | $13.84 | $12.81 | 41,113 |
| 2021-01-26 | $13.69 | $13.78 | $13.61 | $13.76 | $12.74 | 17,091 |
| 2021-01-25 | $13.43 | $13.45 | $13.28 | $13.45 | $12.45 | 28,937 |
| 2021-01-22 | $13.47 | $13.56 | $13.40 | $13.56 | $12.55 | 10,843 |
| 2021-01-21 | $14.07 | $14.07 | $13.84 | $14.05 | $13.01 | 37,026 |
| 2021-01-20 | $13.75 | $13.79 | $13.56 | $13.74 | $12.72 | 17,935 |
| 2021-01-19 | $13.47 | $13.47 | $13.18 | $13.41 | $12.41 | 32,678 |
| 2021-01-15 | $12.84 | $13.06 | $12.81 | $12.91 | $11.95 | 16,517 |
| 2021-01-14 | $13.27 | $13.27 | $13.15 | $13.21 | $12.23 | 31,928 |
| 2021-01-13 | $13.44 | $13.44 | $13.20 | $13.37 | $12.38 | 15,023 |
| 2021-01-12 | $13.39 | $13.51 | $13.32 | $13.51 | $12.51 | 61,991 |
| 2021-01-11 | $13.51 | $13.51 | $13.24 | $13.24 | $12.26 | 30,683 |
| 2021-01-08 | $13.34 | $13.34 | $13.05 | $13.28 | $12.29 | 21,782 |
| 2021-01-07 | $13.05 | $13.14 | $12.93 | $13.13 | $12.16 | 14,271 |
| 2021-01-06 | $13.19 | $13.21 | $13.07 | $13.12 | $12.14 | 19,305 |
| 2021-01-05 | $12.98 | $13.09 | $12.84 | $13.09 | $12.12 | 25,382 |
| 2021-01-04 | $12.96 | $12.96 | $12.72 | $12.74 | $11.79 | 17,933 |
| 2020-12-31 | $13.26 | $13.26 | $13.10 | $13.17 | $12.19 | 16,133 |
| 2020-12-30 | $13.04 | $13.04 | $12.92 | $12.93 | $11.97 | 15,988 |
| 2020-12-29 | $12.54 | $12.80 | $12.54 | $12.77 | $11.82 | 18,616 |
| 2020-12-28 | $12.56 | $12.91 | $12.56 | $12.68 | $11.74 | 22,566 |
| 2020-12-24 | $12.84 | $12.84 | $12.77 | $12.84 | $11.89 | 19,263 |
| 2020-12-23 | $12.53 | $12.71 | $12.53 | $12.67 | $11.73 | 28,741 |
| 2020-12-22 | $12.64 | $12.64 | $12.37 | $12.56 | $11.63 | 52,105 |
| 2020-12-21 | $12.76 | $12.76 | $12.37 | $12.69 | $11.75 | 26,760 |
| 2020-12-18 | $12.82 | $12.82 | $12.76 | $12.81 | $11.86 | 22,257 |
| 2020-12-17 | $12.93 | $12.95 | $12.88 | $12.94 | $11.98 | 64,480 |
| 2020-12-16 | $12.88 | $12.92 | $12.86 | $12.86 | $11.91 | 59,554 |
| 2020-12-15 | $12.70 | $12.70 | $12.51 | $12.61 | $11.67 | 9,877 |
| 2020-12-14 | $12.82 | $12.87 | $12.82 | $12.84 | $11.88 | 55,583 |
| 2020-12-11 | $12.68 | $12.69 | $12.62 | $12.66 | $11.72 | 46,023 |
| 2020-12-10 | $12.67 | $12.78 | $12.67 | $12.78 | $11.83 | 15,468 |
| 2020-12-09 | $12.98 | $12.98 | $12.65 | $12.72 | $11.77 | 19,149 |
| 2020-12-08 | $12.50 | $12.50 | $12.31 | $12.37 | $11.45 | 40,217 |
| 2020-12-07 | $12.26 | $12.42 | $12.26 | $12.40 | $11.48 | 13,509 |
| 2020-12-04 | $12.34 | $12.35 | $12.26 | $12.35 | $11.43 | 29,283 |
| 2020-12-03 | $12.37 | $12.37 | $12.29 | $12.37 | $11.45 | 31,573 |
| 2020-12-02 | $12.68 | $12.68 | $12.50 | $12.52 | $11.59 | 14,190 |
| 2020-12-01 | $12.70 | $12.78 | $12.62 | $12.70 | $11.76 | 41,669 |
| 2020-11-30 | $12.42 | $12.54 | $12.39 | $12.45 | $11.53 | 11,504 |
| 2020-11-27 | $13.17 | $13.17 | $12.95 | $13.03 | $12.06 | 12,601 |
| 2020-11-25 | $13.67 | $13.67 | $13.43 | $13.56 | $12.55 | 11,330 |
| 2020-11-24 | $13.46 | $13.53 | $13.42 | $13.50 | $12.50 | 9,659 |
| 2020-11-23 | $13.52 | $13.52 | $13.44 | $13.46 | $12.46 | 11,259 |
| 2020-11-20 | $14.00 | $14.02 | $13.95 | $14.01 | $12.97 | 25,578 |
| 2020-11-19 | $13.78 | $13.78 | $13.66 | $13.70 | $12.68 | 15,519 |
| 2020-11-18 | $13.25 | $13.28 | $13.06 | $13.22 | $12.24 | 16,916 |
| 2020-11-17 | $13.41 | $13.41 | $13.29 | $13.29 | $12.30 | 37,509 |
| 2020-11-16 | $13.32 | $13.32 | $13.21 | $13.32 | $12.33 | 7,387 |
| 2020-11-13 | $13.43 | $13.43 | $13.18 | $13.27 | $12.28 | 12,201 |
| 2020-11-12 | $13.53 | $13.71 | $13.49 | $13.56 | $12.55 | 17,901 |
| 2020-11-11 | $13.72 | $13.72 | $13.56 | $13.67 | $12.66 | 16,357 |
| 2020-11-10 | $13.11 | $13.53 | $13.11 | $13.51 | $12.51 | 22,846 |
| 2020-11-09 | $13.91 | $13.91 | $13.37 | $13.48 | $12.48 | 7,897 |
| 2020-11-06 | $13.58 | $13.58 | $13.41 | $13.46 | $12.46 | 12,780 |
| 2020-11-05 | $13.34 | $13.49 | $13.31 | $13.38 | $12.39 | 19,422 |
| 2020-11-04 | $12.93 | $13.25 | $12.93 | $13.22 | $12.24 | 35,159 |
| 2020-11-03 | $12.67 | $12.92 | $12.67 | $12.75 | $11.80 | 22,002 |
| 2020-11-02 | $12.32 | $12.32 | $12.23 | $12.26 | $11.35 | 18,839 |
| 2020-10-30 | $11.96 | $12.27 | $11.96 | $12.21 | $11.30 | 19,334 |
| 2020-10-29 | $11.98 | $12.15 | $11.96 | $12.12 | $11.22 | 44,779 |
| 2020-10-28 | $11.44 | $11.93 | $11.44 | $11.81 | $10.93 | 23,544 |
| 2020-10-27 | $12.31 | $12.38 | $12.24 | $12.28 | $11.37 | 34,911 |
| 2020-10-26 | $12.67 | $12.67 | $12.56 | $12.67 | $11.73 | 14,385 |
| 2020-10-23 | $12.77 | $12.82 | $12.71 | $12.73 | $11.79 | 15,032 |
| 2020-10-22 | $12.71 | $12.78 | $12.68 | $12.68 | $11.74 | 9,027 |
| 2020-10-21 | $12.93 | $12.96 | $12.87 | $12.90 | $11.94 | 8,128 |
| 2020-10-20 | $12.99 | $13.03 | $12.96 | $13.02 | $12.05 | 28,935 |
| 2020-10-19 | $13.05 | $13.05 | $12.78 | $12.84 | $11.89 | 29,587 |
| 2020-10-16 | $12.68 | $12.73 | $12.63 | $12.68 | $11.74 | 9,385 |
| 2020-10-15 | $12.87 | $12.95 | $12.85 | $12.95 | $11.99 | 23,865 |
| 2020-10-14 | $13.29 | $13.29 | $13.13 | $13.18 | $12.20 | 11,510 |
| 2020-10-13 | $13.26 | $13.30 | $13.15 | $13.25 | $12.26 | 26,086 |
| 2020-10-12 | $13.26 | $13.28 | $13.25 | $13.27 | $12.28 | 6,149 |
| 2020-10-09 | $12.95 | $13.23 | $12.95 | $13.23 | $12.25 | 15,408 |
| 2020-10-08 | $13.07 | $13.21 | $13.07 | $13.21 | $12.23 | 18,777 |
| 2020-10-07 | $13.16 | $13.20 | $13.05 | $13.13 | $12.16 | 12,197 |
| 2020-10-06 | $12.93 | $13.22 | $12.93 | $13.07 | $12.10 | 36,690 |
| 2020-10-05 | $13.28 | $13.35 | $13.20 | $13.35 | $12.36 | 14,631 |
| 2020-10-02 | $12.90 | $12.92 | $12.76 | $12.83 | $11.88 | 31,306 |
| 2020-10-01 | $12.88 | $12.88 | $12.77 | $12.83 | $11.88 | 27,854 |
| 2020-09-30 | $12.66 | $12.83 | $12.66 | $12.71 | $11.77 | 69,764 |
| 2020-09-29 | $12.59 | $12.73 | $12.58 | $12.64 | $11.70 | 32,028 |
| 2020-09-28 | $12.70 | $12.73 | $12.61 | $12.73 | $11.79 | 5,826 |
| 2020-09-25 | $12.51 | $12.69 | $12.51 | $12.60 | $11.66 | 7,552 |
| 2020-09-24 | $12.70 | $12.84 | $12.66 | $12.72 | $11.78 | 14,277 |
| 2020-09-23 | $12.79 | $12.79 | $12.62 | $12.68 | $11.74 | 15,266 |
| 2020-09-22 | $12.70 | $12.73 | $12.58 | $12.66 | $11.72 | 7,221 |
| 2020-09-21 | $12.96 | $13.05 | $12.89 | $13.05 | $12.08 | 15,971 |
| 2020-09-18 | $13.08 | $13.16 | $13.02 | $13.03 | $12.06 | 13,513 |
| 2020-09-17 | $13.39 | $13.50 | $13.36 | $13.46 | $12.46 | 7,156 |
| 2020-09-16 | $13.57 | $13.66 | $13.53 | $13.65 | $12.63 | 30,042 |
| 2020-09-15 | $13.43 | $13.58 | $13.41 | $13.47 | $12.47 | 19,527 |
| 2020-09-14 | $13.01 | $13.05 | $12.93 | $13.01 | $12.05 | 39,296 |
| 2020-09-11 | $12.92 | $12.99 | $12.87 | $12.87 | $11.91 | 16,061 |
| 2020-09-10 | $13.21 | $13.21 | $12.94 | $13.10 | $12.13 | 10,728 |
| 2020-09-09 | $13.05 | $13.29 | $13.05 | $13.25 | $12.17 | 120,124 |
| 2020-09-08 | $13.00 | $13.08 | $12.96 | $13.05 | $11.98 | 13,714 |
| 2020-09-04 | $13.29 | $13.59 | $13.29 | $13.59 | $12.48 | 13,976 |
| 2020-09-03 | $13.95 | $13.95 | $13.68 | $13.72 | $12.60 | 19,613 |
| 2020-09-02 | $14.06 | $14.06 | $13.88 | $14.02 | $12.87 | 7,845 |
| 2020-09-01 | $14.09 | $14.10 | $13.99 | $13.99 | $12.84 | 9,826 |
| 2020-08-31 | $14.16 | $14.16 | $13.91 | $13.91 | $12.77 | 23,326 |
| 2020-08-28 | $14.28 | $14.31 | $14.26 | $14.31 | $13.14 | 6,361 |
| 2020-08-27 | $14.03 | $14.03 | $13.92 | $13.99 | $12.84 | 14,088 |
| 2020-08-26 | $14.30 | $14.33 | $14.29 | $14.29 | $13.12 | 9,625 |
| 2020-08-25 | $14.18 | $14.23 | $14.14 | $14.23 | $13.06 | 23,162 |
| 2020-08-24 | $13.79 | $14.11 | $13.79 | $14.00 | $12.85 | 10,517 |
| 2020-08-21 | $13.61 | $13.63 | $13.56 | $13.61 | $12.49 | 5,695 |
| 2020-08-20 | $13.19 | $13.53 | $13.07 | $13.41 | $12.31 | 17,458 |
| 2020-08-19 | $13.40 | $13.62 | $13.17 | $13.36 | $12.27 | 33,512 |
| 2020-08-18 | $13.42 | $13.42 | $13.32 | $13.38 | $12.28 | 13,856 |
| 2020-08-17 | $13.78 | $13.78 | $13.60 | $13.67 | $12.55 | 8,496 |
| 2020-08-14 | $13.10 | $13.17 | $13.10 | $13.15 | $12.07 | 12,576 |
| 2020-08-13 | $13.13 | $13.13 | $13.03 | $13.11 | $12.04 | 10,894 |
| 2020-08-12 | $13.42 | $13.45 | $13.41 | $13.41 | $12.31 | 16,093 |
| 2020-08-11 | $12.87 | $12.90 | $12.78 | $12.84 | $11.79 | 18,660 |
| 2020-08-10 | $12.54 | $12.54 | $12.48 | $12.52 | $11.49 | 18,988 |
| 2020-08-07 | $12.68 | $12.68 | $12.40 | $12.45 | $11.43 | 8,199 |
| 2020-08-06 | $12.54 | $12.65 | $12.50 | $12.50 | $11.48 | 8,322 |
| 2020-08-05 | $12.71 | $12.72 | $12.60 | $12.63 | $11.60 | 17,385 |
| 2020-08-04 | $12.39 | $12.50 | $12.39 | $12.44 | $11.42 | 10,655 |
| 2020-08-03 | $12.12 | $12.12 | $11.96 | $11.96 | $10.98 | 13,075 |
| 2020-07-31 | $12.47 | $12.47 | $12.24 | $12.24 | $11.24 | 12,466 |
| 2020-07-30 | $12.44 | $12.47 | $12.35 | $12.47 | $11.45 | 14,754 |
| 2020-07-29 | $12.45 | $12.47 | $12.39 | $12.43 | $11.41 | 15,136 |
| 2020-07-28 | $12.11 | $12.11 | $12.05 | $12.06 | $11.07 | 12,808 |
| 2020-07-27 | $12.22 | $12.25 | $12.18 | $12.23 | $11.23 | 4,248 |
| 2020-07-24 | $12.26 | $12.35 | $12.26 | $12.35 | $11.34 | 30,869 |
| 2020-07-23 | $12.22 | $12.26 | $12.13 | $12.19 | $11.19 | 10,116 |
| 2020-07-22 | $12.09 | $12.09 | $11.99 | $12.00 | $11.02 | 10,865 |
| 2020-07-21 | $12.29 | $12.29 | $12.25 | $12.29 | $11.28 | 17,126 |
| 2020-07-20 | $12.17 | $12.29 | $12.17 | $12.29 | $11.28 | 10,977 |
| 2020-07-17 | $12.13 | $12.21 | $12.13 | $12.13 | $11.14 | 38,813 |
| 2020-07-16 | $12.37 | $12.46 | $12.32 | $12.39 | $11.38 | 33,015 |
| 2020-07-15 | $12.98 | $12.98 | $12.90 | $12.92 | $11.86 | 9,061 |
| 2020-07-14 | $13.21 | $13.35 | $13.14 | $13.19 | $12.11 | 9,240 |
| 2020-07-13 | $13.31 | $13.35 | $13.19 | $13.26 | $12.17 | 32,530 |
| 2020-07-10 | $13.35 | $13.43 | $13.26 | $13.41 | $12.31 | 13,724 |
| 2020-07-09 | $13.88 | $13.93 | $13.77 | $13.79 | $12.66 | 15,307 |
| 2020-07-08 | $13.94 | $13.94 | $13.30 | $13.43 | $12.33 | 10,529 |
| 2020-07-07 | $12.95 | $12.95 | $12.72 | $12.73 | $11.69 | 25,615 |
| 2020-07-06 | $13.15 | $13.15 | $12.87 | $12.91 | $11.85 | 14,385 |
| 2020-07-02 | $12.42 | $12.67 | $12.42 | $12.50 | $11.48 | 19,928 |
| 2020-07-01 | $11.91 | $11.94 | $11.86 | $11.91 | $10.93 | 4,718 |
| 2020-06-30 | $11.88 | $11.90 | $11.79 | $11.82 | $10.85 | 8,467 |
| 2020-06-29 | $11.83 | $11.88 | $11.79 | $11.87 | $10.90 | 24,585 |
| 2020-06-26 | $11.70 | $11.80 | $11.69 | $11.76 | $10.80 | 13,835 |
| 2020-06-25 | $11.76 | $11.76 | $11.63 | $11.68 | $10.72 | 31,882 |
| 2020-06-24 | $11.73 | $11.73 | $11.63 | $11.66 | $10.71 | 8,896 |
| 2020-06-23 | $11.92 | $11.92 | $11.60 | $11.68 | $10.72 | 13,948 |
| 2020-06-22 | $11.59 | $11.65 | $11.48 | $11.65 | $10.70 | 17,873 |
| 2020-06-19 | $12.10 | $12.10 | $11.39 | $11.39 | $10.46 | 18,464 |
| 2020-06-18 | $11.52 | $11.67 | $11.52 | $11.57 | $10.62 | 10,471 |
| 2020-06-17 | $11.58 | $11.71 | $11.57 | $11.60 | $10.65 | 37,350 |
| 2020-06-16 | $11.49 | $11.55 | $11.38 | $11.46 | $10.52 | 88,383 |
| 2020-06-15 | $11.12 | $11.27 | $11.09 | $11.20 | $10.28 | 31,762 |
| 2020-06-12 | $11.13 | $11.24 | $11.13 | $11.22 | $10.30 | 25,334 |
| 2020-06-11 | $10.89 | $10.89 | $10.76 | $10.76 | $9.88 | 18,761 |
| 2020-06-10 | $11.06 | $11.17 | $11.05 | $11.14 | $10.23 | 15,739 |
| 2020-06-09 | $11.04 | $11.06 | $10.99 | $11.06 | $10.15 | 15,868 |
| 2020-06-08 | $11.81 | $11.81 | $11.22 | $11.29 | $10.37 | 32,014 |
| 2020-06-05 | $11.37 | $11.45 | $11.29 | $11.37 | $10.44 | 26,932 |
| 2020-06-04 | $10.99 | $11.07 | $10.97 | $11.02 | $10.12 | 23,507 |
| 2020-06-03 | $11.30 | $11.30 | $11.12 | $11.17 | $10.26 | 32,781 |
| 2020-06-02 | $11.06 | $11.16 | $10.93 | $11.07 | $10.16 | 76,880 |
| 2020-06-01 | $11.38 | $11.38 | $10.75 | $10.97 | $10.07 | 34,498 |
| 2020-05-29 | $10.65 | $10.65 | $10.38 | $10.50 | $9.64 | 68,596 |
| 2020-05-28 | $10.59 | $10.69 | $10.53 | $10.59 | $9.72 | 26,546 |
| 2020-05-27 | $10.56 | $10.60 | $10.39 | $10.39 | $9.54 | 55,604 |
| 2020-05-26 | $10.38 | $10.70 | $10.35 | $10.35 | $9.50 | 53,230 |
| 2020-05-22 | $10.18 | $10.18 | $10.04 | $10.05 | $9.23 | 69,119 |
| 2020-05-21 | $11.28 | $11.28 | $10.38 | $10.58 | $9.71 | 41,064 |
| 2020-05-20 | $10.94 | $10.99 | $10.86 | $10.88 | $9.99 | 55,430 |
| 2020-05-19 | $10.85 | $10.88 | $10.76 | $10.84 | $9.95 | 79,375 |
| 2020-05-18 | $10.94 | $11.00 | $10.86 | $10.98 | $10.08 | 44,405 |
| 2020-05-15 | $10.75 | $10.75 | $10.61 | $10.69 | $9.81 | 64,507 |
| 2020-05-14 | $11.00 | $11.00 | $10.46 | $10.54 | $9.68 | 40,826 |
| 2020-05-13 | $10.78 | $10.78 | $10.58 | $10.63 | $9.76 | 30,050 |
| 2020-05-12 | $10.44 | $10.82 | $10.44 | $10.67 | $9.80 | 25,182 |
| 2020-05-11 | $10.84 | $10.88 | $10.82 | $10.84 | $9.95 | 51,078 |
| 2020-05-08 | $10.72 | $10.77 | $10.71 | $10.75 | $9.87 | 26,137 |
| 2020-05-07 | $10.91 | $10.91 | $10.35 | $10.40 | $9.55 | 72,136 |
| 2020-05-06 | $10.34 | $10.34 | $10.20 | $10.20 | $9.36 | 43,131 |
| 2020-05-05 | $10.50 | $10.50 | $9.90 | $10.14 | $9.31 | 45,109 |
| 2020-05-04 | $9.92 | $10.02 | $9.91 | $10.01 | $9.19 | 104,638 |
| 2020-05-01 | $11.24 | $11.24 | $10.17 | $10.32 | $9.15 | 52,153 |
| 2020-04-30 | $10.68 | $10.71 | $10.49 | $10.56 | $9.36 | 35,849 |
| 2020-04-29 | $10.71 | $10.77 | $10.59 | $10.77 | $9.55 | 36,501 |
| 2020-04-28 | $10.63 | $10.66 | $10.45 | $10.54 | $9.34 | 37,632 |
| 2020-04-27 | $10.60 | $10.61 | $10.50 | $10.56 | $9.36 | 44,476 |
| 2020-04-24 | $10.56 | $10.65 | $10.54 | $10.63 | $9.42 | 16,115 |
| 2020-04-23 | $10.82 | $10.99 | $10.78 | $10.85 | $9.62 | 70,749 |
| 2020-04-22 | $10.61 | $10.63 | $10.55 | $10.60 | $9.39 | 58,452 |
| 2020-04-21 | $10.51 | $10.55 | $10.46 | $10.47 | $9.28 | 57,371 |
| 2020-04-20 | $10.63 | $10.73 | $10.61 | $10.67 | $9.46 | 45,821 |
| 2020-04-17 | $11.15 | $11.15 | $10.51 | $10.57 | $9.37 | 68,593 |
| 2020-04-16 | $10.36 | $10.36 | $10.26 | $10.28 | $9.11 | 36,409 |
| 2020-04-15 | $10.64 | $10.65 | $10.52 | $10.65 | $9.44 | 56,595 |
| 2020-04-14 | $10.72 | $10.79 | $10.67 | $10.71 | $9.49 | 61,291 |
| 2020-04-13 | $10.72 | $10.72 | $10.51 | $10.56 | $9.36 | 32,517 |
| 2020-04-09 | $10.65 | $10.68 | $10.55 | $10.66 | $9.45 | 54,316 |
| 2020-04-08 | $10.72 | $10.72 | $10.43 | $10.51 | $9.31 | 65,049 |
| 2020-04-07 | $10.73 | $10.73 | $10.57 | $10.63 | $9.42 | 46,130 |
| 2020-04-06 | $10.28 | $10.37 | $10.28 | $10.35 | $9.17 | 66,208 |
| 2020-04-03 | $10.01 | $10.01 | $9.85 | $9.89 | $8.77 | 49,317 |
| 2020-04-02 | $9.79 | $9.86 | $9.74 | $9.83 | $8.71 | 66,123 |
| 2020-04-01 | $9.99 | $10.10 | $9.88 | $9.89 | $8.77 | 36,595 |
| 2020-03-31 | $9.67 | $10.18 | $9.67 | $10.06 | $8.92 | 96,301 |
| 2020-03-30 | $9.67 | $9.67 | $9.40 | $9.54 | $8.45 | 184,235 |
| 2020-03-27 | $9.44 | $9.52 | $9.39 | $9.44 | $8.37 | 63,765 |
| 2020-03-26 | $10.40 | $10.40 | $9.02 | $9.97 | $8.84 | 72,631 |
| 2020-03-25 | $9.57 | $9.70 | $8.81 | $9.62 | $8.53 | 62,460 |
| 2020-03-24 | $9.46 | $9.56 | $9.27 | $9.41 | $8.34 | 106,525 |
| 2020-03-23 | $8.77 | $9.17 | $8.77 | $8.96 | $7.94 | 127,407 |
| 2020-03-20 | $9.63 | $9.63 | $9.26 | $9.39 | $8.32 | 116,825 |
| 2020-03-19 | $9.39 | $9.71 | $9.10 | $9.36 | $8.30 | 144,633 |
| 2020-03-18 | $8.88 | $9.80 | $8.88 | $9.62 | $8.53 | 125,196 |
| 2020-03-17 | $9.58 | $10.41 | $9.58 | $10.22 | $9.06 | 225,995 |
| 2020-03-16 | $9.49 | $10.30 | $9.49 | $10.17 | $9.01 | 105,078 |
| 2020-03-13 | $11.25 | $11.25 | $10.32 | $10.82 | $9.59 | 155,874 |
| 2020-03-12 | $10.09 | $10.55 | $10.09 | $10.28 | $9.11 | 72,316 |
| 2020-03-11 | $11.07 | $11.07 | $10.90 | $10.90 | $9.66 | 43,321 |
| 2020-03-10 | $10.71 | $11.12 | $10.71 | $10.96 | $9.71 | 72,059 |
| 2020-03-09 | $10.85 | $10.85 | $10.43 | $10.58 | $9.38 | 86,575 |
| 2020-03-06 | $11.02 | $11.07 | $10.85 | $10.95 | $9.70 | 43,197 |
| 2020-03-05 | $11.10 | $11.25 | $11.03 | $11.06 | $9.80 | 46,479 |
| 2020-03-04 | $11.16 | $11.31 | $11.15 | $11.30 | $10.01 | 52,337 |
| 2020-03-03 | $11.07 | $11.25 | $11.03 | $11.15 | $9.88 | 71,816 |
| 2020-03-02 | $10.69 | $11.16 | $10.69 | $11.16 | $9.89 | 47,625 |
| 2020-02-28 | $11.05 | $11.08 | $10.76 | $11.02 | $9.77 | 44,577 |
| 2020-02-27 | $11.43 | $11.43 | $11.15 | $11.20 | $9.93 | 35,786 |
| 2020-02-26 | $11.61 | $11.61 | $11.38 | $11.42 | $10.12 | 34,506 |
| 2020-02-25 | $11.56 | $11.56 | $11.32 | $11.32 | $10.03 | 67,957 |
| 2020-02-24 | $11.50 | $11.50 | $11.39 | $11.39 | $10.09 | 21,440 |
| 2020-02-21 | $11.74 | $11.74 | $11.57 | $11.64 | $10.32 | 39,156 |
| 2020-02-20 | $11.57 | $11.59 | $11.46 | $11.56 | $10.25 | 31,142 |
| 2020-02-19 | $11.80 | $11.80 | $11.68 | $11.71 | $10.38 | 19,979 |
| 2020-02-18 | $11.64 | $11.83 | $11.64 | $11.70 | $10.37 | 14,722 |
| 2020-02-14 | $11.95 | $11.95 | $11.69 | $11.77 | $10.43 | 37,637 |
| 2020-02-13 | $11.24 | $11.55 | $11.24 | $11.49 | $10.18 | 44,784 |
| 2020-02-12 | $11.45 | $11.59 | $11.43 | $11.53 | $10.22 | 47,552 |
| 2020-02-11 | $11.70 | $11.70 | $11.23 | $11.30 | $10.01 | 21,256 |
| 2020-02-10 | $11.26 | $11.26 | $11.10 | $11.19 | $9.92 | 13,980 |
| 2020-02-07 | $11.18 | $11.19 | $11.13 | $11.16 | $9.89 | 16,065 |
| 2020-02-06 | $11.08 | $11.11 | $11.04 | $11.07 | $9.81 | 15,070 |
| 2020-02-05 | $11.03 | $11.03 | $10.67 | $10.73 | $9.51 | 39,891 |
| 2020-02-04 | $10.90 | $10.90 | $10.50 | $10.70 | $9.48 | 34,821 |
| 2020-02-03 | $10.42 | $10.55 | $10.42 | $10.49 | $9.30 | 29,637 |
| 2020-01-31 | $10.56 | $10.56 | $10.40 | $10.49 | $9.30 | 30,805 |
| 2020-01-30 | $10.50 | $10.73 | $10.50 | $10.68 | $9.47 | 26,765 |
| 2020-01-29 | $11.01 | $11.01 | $10.79 | $10.80 | $9.57 | 49,709 |
| 2020-01-28 | $11.14 | $11.27 | $11.14 | $11.25 | $9.97 | 20,265 |
| 2020-01-27 | $11.18 | $11.30 | $11.10 | $11.25 | $9.97 | 21,182 |
| 2020-01-24 | $11.78 | $11.78 | $11.42 | $11.47 | $10.17 | 18,832 |
| 2020-01-23 | $11.36 | $11.43 | $11.27 | $11.43 | $10.13 | 29,529 |
| 2020-01-22 | $11.61 | $11.72 | $11.61 | $11.69 | $10.36 | 14,725 |
| 2020-01-21 | $12.04 | $12.04 | $11.53 | $11.84 | $10.49 | 45,446 |
| 2020-01-17 | $12.26 | $12.43 | $12.26 | $12.43 | $11.02 | 37,625 |
| 2020-01-16 | $12.42 | $12.42 | $12.15 | $12.26 | $10.87 | 17,789 |
| 2020-01-15 | $12.10 | $12.33 | $11.88 | $12.22 | $10.83 | 8,006 |
| 2020-01-14 | $12.49 | $12.49 | $11.85 | $12.11 | $10.73 | 16,998 |
| 2020-01-13 | $11.90 | $12.16 | $11.90 | $12.15 | $10.77 | 22,321 |
| 2020-01-10 | $12.41 | $12.41 | $11.97 | $12.07 | $10.70 | 23,516 |
| 2020-01-09 | $11.81 | $12.00 | $11.80 | $11.98 | $10.62 | 20,864 |
| 2020-01-08 | $11.91 | $11.91 | $11.50 | $11.75 | $10.41 | 18,092 |
| 2020-01-07 | $11.86 | $11.86 | $11.61 | $11.65 | $10.32 | 21,615 |
| 2020-01-06 | $11.58 | $11.62 | $11.57 | $11.62 | $10.30 | 13,281 |
| 2020-01-03 | $11.80 | $11.80 | $11.64 | $11.65 | $10.32 | 17,589 |
| 2020-01-02 | $11.32 | $11.37 | $11.25 | $11.32 | $10.03 | 41,284 |
| 2019-12-31 | $10.90 | $11.01 | $10.90 | $10.99 | $9.74 | 14,845 |
| 2019-12-30 | $11.10 | $11.10 | $10.96 | $10.96 | $9.71 | 23,911 |
| 2019-12-27 | $10.89 | $10.93 | $10.89 | $10.93 | $9.69 | 20,202 |
| 2019-12-26 | $10.85 | $10.94 | $10.85 | $10.94 | $9.70 | 18,644 |
| 2019-12-24 | $10.87 | $10.90 | $10.84 | $10.89 | $9.65 | 15,622 |
| 2019-12-23 | $10.80 | $10.85 | $10.76 | $10.83 | $9.60 | 22,273 |
| 2019-12-20 | $10.87 | $10.91 | $10.86 | $10.91 | $9.67 | 25,272 |
| 2019-12-19 | $10.66 | $10.71 | $10.61 | $10.70 | $9.48 | 14,080 |
| 2019-12-18 | $10.75 | $10.75 | $10.71 | $10.73 | $9.51 | 24,582 |
| 2019-12-17 | $10.75 | $10.78 | $10.66 | $10.76 | $9.54 | 23,413 |
| 2019-12-16 | $10.69 | $10.70 | $10.60 | $10.70 | $9.48 | 14,597 |
| 2019-12-13 | $10.64 | $10.70 | $10.59 | $10.65 | $9.44 | 29,030 |
| 2019-12-12 | $10.68 | $10.68 | $10.56 | $10.59 | $9.39 | 31,999 |
| 2019-12-11 | $10.50 | $10.55 | $10.45 | $10.53 | $9.33 | 22,826 |
| 2019-12-10 | $10.44 | $10.44 | $10.40 | $10.41 | $9.23 | 53,227 |
| 2019-12-09 | $10.44 | $10.49 | $10.40 | $10.43 | $9.24 | 52,937 |
| 2019-12-06 | $10.77 | $10.77 | $10.50 | $10.54 | $9.34 | 15,018 |
| 2019-12-05 | $10.35 | $10.39 | $10.34 | $10.38 | $9.20 | 39,247 |
| 2019-12-04 | $10.41 | $10.41 | $10.23 | $10.27 | $9.10 | 31,162 |
| 2019-12-03 | $10.20 | $10.26 | $10.14 | $10.25 | $9.08 | 45,286 |
| 2019-12-02 | $10.09 | $10.35 | $10.09 | $10.30 | $9.13 | 34,020 |
| 2019-11-29 | $10.55 | $10.55 | $10.16 | $10.29 | $9.12 | 20,908 |
| 2019-11-27 | $10.72 | $10.72 | $10.38 | $10.53 | $9.33 | 26,218 |
| 2019-11-26 | $10.55 | $10.55 | $10.41 | $10.48 | $9.29 | 49,031 |
| 2019-11-25 | $10.49 | $10.49 | $10.41 | $10.47 | $9.28 | 20,893 |
| 2019-11-22 | $10.36 | $10.36 | $10.25 | $10.28 | $9.11 | 26,424 |
| 2019-11-21 | $10.46 | $10.46 | $10.39 | $10.45 | $9.26 | 27,532 |
| 2019-11-20 | $10.50 | $10.51 | $10.41 | $10.51 | $9.31 | 6,973 |
| 2019-11-19 | $10.57 | $10.57 | $10.46 | $10.48 | $9.29 | 51,082 |
| 2019-11-18 | $10.41 | $10.41 | $10.33 | $10.40 | $9.22 | 24,050 |
| 2019-11-15 | $10.29 | $10.40 | $10.27 | $10.30 | $9.13 | 32,855 |
| 2019-11-14 | $10.26 | $10.30 | $10.25 | $10.28 | $9.11 | 26,642 |
| 2019-11-13 | $10.29 | $10.40 | $10.29 | $10.33 | $9.16 | 16,905 |
| 2019-11-12 | $10.66 | $10.66 | $10.45 | $10.48 | $9.29 | 22,149 |
| 2019-11-11 | $10.72 | $10.72 | $10.59 | $10.63 | $9.42 | 11,163 |
| 2019-11-08 | $11.00 | $11.00 | $10.93 | $10.93 | $9.69 | 16,717 |
| 2019-11-07 | $11.09 | $11.10 | $11.04 | $11.06 | $9.80 | 13,956 |
| 2019-11-06 | $10.80 | $11.01 | $10.80 | $10.99 | $9.74 | 4,929 |
| 2019-11-05 | $10.91 | $10.98 | $10.91 | $10.93 | $9.69 | 12,441 |
| 2019-11-04 | $11.10 | $11.10 | $11.01 | $11.05 | $9.79 | 11,646 |
| 2019-11-01 | $10.97 | $11.04 | $10.97 | $11.03 | $9.78 | 15,599 |
| 2019-10-31 | $10.96 | $11.02 | $10.90 | $10.98 | $9.73 | 21,708 |
| 2019-10-30 | $10.91 | $10.91 | $10.78 | $10.88 | $9.64 | 5,638 |
| 2019-10-29 | $11.06 | $11.06 | $10.85 | $10.89 | $9.65 | 13,754 |
| 2019-10-28 | $10.94 | $11.03 | $10.94 | $11.02 | $9.77 | 19,193 |
| 2019-10-25 | $10.62 | $10.86 | $10.62 | $10.80 | $9.57 | 8,128 |
| 2019-10-24 | $10.86 | $10.90 | $10.68 | $10.82 | $9.59 | 22,864 |
| 2019-10-23 | $10.58 | $10.92 | $10.58 | $10.82 | $9.59 | 35,944 |
| 2019-10-22 | $11.00 | $11.03 | $10.85 | $10.95 | $9.70 | 39,117 |
| 2019-10-21 | $11.15 | $11.15 | $10.88 | $10.88 | $9.64 | 19,882 |
| 2019-10-18 | $11.00 | $11.04 | $10.95 | $10.97 | $9.72 | 21,721 |
| 2019-10-17 | $11.27 | $11.27 | $11.03 | $11.05 | $9.79 | 16,555 |
| 2019-10-16 | $11.52 | $11.52 | $11.26 | $11.27 | $9.99 | 8,817 |
| 2019-10-15 | $11.38 | $11.46 | $11.34 | $11.46 | $10.16 | 16,451 |
| 2019-10-14 | $11.36 | $11.71 | $11.36 | $11.50 | $10.19 | 13,135 |
| 2019-10-11 | $11.39 | $11.59 | $11.39 | $11.50 | $10.19 | 11,434 |
| 2019-10-10 | $11.35 | $11.35 | $11.12 | $11.23 | $9.95 | 14,259 |
| 2019-10-09 | $11.21 | $11.37 | $11.15 | $11.34 | $10.05 | 14,692 |
| 2019-10-08 | $11.49 | $11.49 | $11.20 | $11.27 | $9.99 | 22,030 |
| 2019-10-07 | $11.25 | $11.29 | $11.11 | $11.20 | $9.93 | 11,779 |
| 2019-10-04 | $11.25 | $11.38 | $11.13 | $11.26 | $9.98 | 8,306 |
| 2019-10-03 | $11.35 | $11.44 | $11.24 | $11.31 | $10.02 | 12,447 |
| 2019-10-02 | $11.26 | $11.54 | $11.26 | $11.45 | $10.15 | 10,992 |
| 2019-10-01 | $11.45 | $11.45 | $11.16 | $11.23 | $9.95 | 18,844 |
| 2019-09-30 | $11.39 | $11.48 | $11.25 | $11.25 | $9.97 | 14,208 |
| 2019-09-27 | $11.27 | $11.48 | $11.27 | $11.47 | $10.17 | 8,090 |
| 2019-09-26 | $11.08 | $11.23 | $11.08 | $11.08 | $9.82 | 29,570 |
| 2019-09-25 | $11.01 | $11.16 | $11.01 | $11.05 | $9.79 | 12,811 |
| 2019-09-24 | $11.51 | $11.51 | $11.12 | $11.16 | $9.89 | 17,202 |
| 2019-09-23 | $11.43 | $11.43 | $11.14 | $11.34 | $10.05 | 15,211 |
| 2019-09-20 | $11.14 | $11.39 | $11.14 | $11.17 | $9.90 | 9,705 |
| 2019-09-19 | $11.19 | $11.48 | $11.19 | $11.21 | $9.94 | 11,955 |
| 2019-09-18 | $11.49 | $11.49 | $11.23 | $11.32 | $10.03 | 11,098 |
| 2019-09-17 | $11.01 | $11.51 | $11.01 | $11.37 | $10.08 | 18,787 |
| 2019-09-16 | $11.75 | $11.75 | $11.45 | $11.58 | $10.26 | 4,829 |
| 2019-09-13 | $11.70 | $12.02 | $11.70 | $11.84 | $10.49 | 7,672 |
| 2019-09-12 | $11.76 | $11.85 | $11.66 | $11.75 | $10.41 | 9,536 |
| 2019-09-11 | $11.77 | $11.89 | $11.61 | $11.63 | $10.31 | 10,587 |
| 2019-09-10 | $11.57 | $11.57 | $11.28 | $11.37 | $10.08 | 11,802 |
| 2019-09-09 | $11.31 | $11.46 | $11.31 | $11.41 | $10.11 | 21,705 |
| 2019-09-06 | $11.82 | $11.82 | $11.49 | $11.63 | $10.22 | 12,183 |
| 2019-09-05 | $11.79 | $12.04 | $11.66 | $11.77 | $10.34 | 13,177 |
| 2019-09-04 | $11.83 | $11.93 | $11.82 | $11.89 | $10.45 | 45,926 |
| 2019-09-03 | $11.27 | $11.44 | $11.27 | $11.40 | $10.02 | 32,521 |
| 2019-08-30 | $11.15 | $11.32 | $11.15 | $11.29 | $9.92 | 8,444 |
| 2019-08-29 | $11.31 | $11.46 | $11.31 | $11.32 | $9.95 | 14,466 |
| 2019-08-28 | $11.25 | $11.40 | $11.25 | $11.35 | $9.98 | 16,837 |
| 2019-08-27 | $11.24 | $11.29 | $11.18 | $11.29 | $9.92 | 31,158 |
| 2019-08-26 | $11.42 | $11.42 | $11.10 | $11.19 | $9.84 | 18,298 |
| 2019-08-23 | $11.22 | $11.30 | $11.10 | $11.11 | $9.76 | 8,239 |
| 2019-08-22 | $11.12 | $11.47 | $11.12 | $11.25 | $9.89 | 13,776 |
| 2019-08-21 | $11.57 | $11.57 | $11.35 | $11.42 | $10.04 | 32,642 |
| 2019-08-20 | $11.41 | $11.55 | $11.39 | $11.45 | $10.06 | 44,785 |
| 2019-08-19 | $11.65 | $11.65 | $11.33 | $11.46 | $10.07 | 11,624 |
| 2019-08-16 | $11.16 | $11.31 | $11.16 | $11.18 | $9.83 | 26,666 |
| 2019-08-15 | $11.00 | $11.20 | $10.98 | $11.16 | $9.81 | 48,952 |
| 2019-08-14 | $10.84 | $11.00 | $10.80 | $10.97 | $9.64 | 28,829 |
| 2019-08-13 | $11.24 | $11.58 | $11.24 | $11.48 | $10.09 | 33,479 |
| 2019-08-12 | $11.24 | $11.40 | $11.24 | $11.28 | $9.91 | 41,688 |
| 2019-08-09 | $11.88 | $11.88 | $11.60 | $11.60 | $10.20 | 26,642 |
| 2019-08-08 | $11.96 | $11.96 | $11.69 | $11.84 | $10.41 | 15,606 |
| 2019-08-07 | $11.58 | $11.69 | $11.55 | $11.63 | $10.22 | 16,505 |
| 2019-08-06 | $11.61 | $11.67 | $11.54 | $11.63 | $10.22 | 19,279 |
| 2019-08-05 | $12.28 | $12.28 | $11.96 | $12.11 | $10.64 | 17,408 |
| 2019-08-02 | $12.08 | $12.28 | $12.08 | $12.26 | $10.78 | 17,976 |
| 2019-08-01 | $12.06 | $12.07 | $11.84 | $11.84 | $10.41 | 18,669 |
| 2019-07-31 | $11.99 | $11.99 | $11.80 | $11.86 | $10.42 | 11,541 |
| 2019-07-30 | $11.94 | $11.96 | $11.92 | $11.93 | $10.49 | 21,915 |
| 2019-07-29 | $11.90 | $11.90 | $11.79 | $11.89 | $10.45 | 3,742 |
| 2019-07-26 | $12.22 | $12.22 | $12.12 | $12.17 | $10.70 | 10,238 |
| 2019-07-25 | $12.25 | $12.25 | $12.16 | $12.20 | $10.72 | 16,768 |
| 2019-07-24 | $12.34 | $12.35 | $12.25 | $12.34 | $10.85 | 15,027 |
| 2019-07-23 | $12.44 | $12.44 | $12.31 | $12.38 | $10.88 | 11,645 |
| 2019-07-22 | $12.37 | $12.37 | $12.26 | $12.32 | $10.83 | 7,755 |
| 2019-07-19 | $12.44 | $12.46 | $12.41 | $12.43 | $10.92 | 25,854 |
| 2019-07-18 | $12.47 | $12.49 | $12.35 | $12.49 | $10.98 | 21,901 |
| 2019-07-17 | $12.52 | $12.52 | $12.46 | $12.48 | $10.97 | 7,513 |
| 2019-07-16 | $12.38 | $12.38 | $12.25 | $12.36 | $10.86 | 13,709 |
| 2019-07-15 | $12.35 | $12.35 | $12.21 | $12.35 | $10.85 | 11,819 |
| 2019-07-12 | $12.44 | $12.44 | $12.06 | $12.35 | $10.85 | 10,565 |
| 2019-07-11 | $12.27 | $12.27 | $12.20 | $12.26 | $10.78 | 17,738 |
| 2019-07-10 | $12.19 | $12.19 | $12.13 | $12.17 | $10.70 | 64,137 |
| 2019-07-09 | $12.10 | $12.11 | $12.07 | $12.11 | $10.64 | 17,163 |
| 2019-07-08 | $12.17 | $12.17 | $12.08 | $12.09 | $10.63 | 18,237 |
| 2019-07-05 | $12.58 | $12.58 | $12.21 | $12.36 | $10.86 | 17,843 |
| 2019-07-03 | $12.17 | $12.32 | $12.16 | $12.32 | $10.83 | 12,514 |
| 2019-07-02 | $12.16 | $12.16 | $12.01 | $12.10 | $10.63 | 38,829 |
| 2019-07-01 | $12.10 | $12.10 | $12.03 | $12.07 | $10.61 | 24,529 |
| 2019-06-28 | $11.96 | $11.98 | $11.95 | $11.97 | $10.52 | 23,616 |
| 2019-06-27 | $11.94 | $11.94 | $11.90 | $11.92 | $10.48 | 12,650 |
| 2019-06-26 | $11.87 | $11.94 | $11.80 | $11.92 | $10.48 | 12,209 |
| 2019-06-25 | $12.00 | $12.00 | $11.90 | $11.91 | $10.47 | 15,283 |
| 2019-06-24 | $11.94 | $11.94 | $11.87 | $11.88 | $10.44 | 16,768 |
| 2019-06-21 | $11.70 | $11.70 | $11.49 | $11.56 | $10.16 | 10,475 |
| 2019-06-20 | $11.52 | $11.65 | $11.52 | $11.63 | $10.22 | 15,211 |
| 2019-06-19 | $11.23 | $11.39 | $11.23 | $11.33 | $9.96 | 9,573 |
| 2019-06-18 | $11.28 | $11.35 | $11.10 | $11.31 | $9.94 | 31,879 |
| 2019-06-17 | $11.07 | $11.07 | $10.95 | $11.06 | $9.72 | 32,138 |
| 2019-06-14 | $11.08 | $11.08 | $11.00 | $11.06 | $9.72 | 19,811 |
| 2019-06-13 | $10.99 | $10.99 | $10.90 | $10.94 | $9.62 | 22,758 |
| 2019-06-12 | $11.10 | $11.16 | $11.05 | $11.12 | $9.77 | 58,100 |
| 2019-06-11 | $11.40 | $11.44 | $11.33 | $11.41 | $10.03 | 37,094 |
| 2019-06-10 | $11.34 | $11.34 | $11.15 | $11.28 | $9.91 | 21,518 |
| 2019-06-07 | $11.07 | $11.10 | $11.00 | $11.09 | $9.75 | 30,791 |
| 2019-06-06 | $10.99 | $10.99 | $10.93 | $10.98 | $9.65 | 30,884 |
| 2019-06-05 | $10.82 | $10.82 | $10.75 | $10.80 | $9.49 | 14,187 |
| 2019-06-04 | $10.70 | $10.70 | $10.60 | $10.70 | $9.40 | 25,100 |
| 2019-06-03 | $10.67 | $10.83 | $10.66 | $10.68 | $9.39 | 29,158 |
| 2019-05-31 | $10.51 | $10.65 | $10.47 | $10.58 | $9.30 | 42,598 |
| 2019-05-30 | $10.98 | $10.98 | $10.79 | $10.81 | $9.50 | 33,664 |
| 2019-05-29 | $11.00 | $11.02 | $10.95 | $11.02 | $9.69 | 36,538 |
| 2019-05-28 | $11.28 | $11.28 | $11.04 | $11.09 | $9.75 | 78,716 |
| 2019-05-24 | $11.35 | $11.35 | $11.30 | $11.31 | $9.94 | 9,559 |
| 2019-05-23 | $11.17 | $11.25 | $11.15 | $11.20 | $9.84 | 41,563 |
| 2019-05-22 | $11.34 | $11.38 | $11.30 | $11.34 | $9.97 | 8,914 |
| 2019-05-21 | $11.34 | $11.36 | $11.22 | $11.34 | $9.97 | 15,084 |
| 2019-05-20 | $11.24 | $11.24 | $11.17 | $11.22 | $9.86 | 6,066 |
| 2019-05-17 | $11.30 | $11.31 | $11.28 | $11.29 | $9.92 | 12,848 |
| 2019-05-16 | $11.48 | $11.52 | $11.48 | $11.50 | $10.11 | 12,397 |
| 2019-05-15 | $11.05 | $11.10 | $11.02 | $11.10 | $9.76 | 18,925 |
| 2019-05-14 | $10.84 | $10.99 | $10.84 | $10.98 | $9.65 | 24,475 |
| 2019-05-13 | $10.68 | $10.76 | $10.63 | $10.76 | $9.46 | 13,383 |
| 2019-05-10 | $10.90 | $11.01 | $10.85 | $10.99 | $9.66 | 14,406 |
| 2019-05-09 | $10.63 | $11.02 | $10.63 | $10.96 | $9.63 | 12,828 |
| 2019-05-08 | $11.12 | $11.15 | $11.01 | $11.01 | $9.68 | 28,622 |
| 2019-05-07 | $11.27 | $11.27 | $11.05 | $11.07 | $9.73 | 14,148 |
| 2019-05-06 | $11.27 | $11.33 | $11.25 | $11.33 | $9.96 | 9,066 |
| 2019-05-03 | $11.58 | $11.58 | $11.45 | $11.45 | $10.06 | 3,432 |
| 2019-05-02 | $11.39 | $11.41 | $11.24 | $11.35 | $9.98 | 9,249 |
| 2019-05-01 | $11.94 | $11.94 | $11.75 | $11.81 | $10.07 | 4,741 |
| 2019-04-30 | $11.82 | $11.86 | $11.79 | $11.81 | $10.07 | 9,571 |
| 2019-04-29 | $11.95 | $11.95 | $11.80 | $11.90 | $10.15 | 10,567 |
| 2019-04-26 | $11.64 | $11.74 | $11.64 | $11.69 | $9.97 | 18,017 |
| 2019-04-25 | $11.80 | $11.80 | $11.66 | $11.74 | $10.01 | 6,785 |
| 2019-04-24 | $11.93 | $12.00 | $11.87 | $11.93 | $10.17 | 15,942 |
| 2019-04-23 | $11.86 | $11.86 | $11.72 | $11.84 | $10.10 | 24,319 |
| 2019-04-22 | $12.15 | $12.15 | $11.83 | $11.86 | $10.11 | 5,732 |
| 2019-04-18 | $11.92 | $11.92 | $11.84 | $11.89 | $10.14 | 3,258 |
| 2019-04-17 | $12.03 | $12.03 | $11.89 | $11.96 | $10.20 | 21,401 |
| 2019-04-16 | $12.02 | $12.02 | $11.94 | $11.98 | $10.21 | 4,125 |
| 2019-04-15 | $11.93 | $12.07 | $11.92 | $11.99 | $10.22 | 5,970 |
| 2019-04-12 | $12.23 | $12.32 | $12.23 | $12.29 | $10.48 | 13,950 |
| 2019-04-11 | $12.25 | $12.25 | $12.06 | $12.12 | $10.33 | 5,551 |
| 2019-04-10 | $12.46 | $12.46 | $12.29 | $12.43 | $10.60 | 9,854 |
| 2019-04-09 | $12.37 | $12.46 | $12.32 | $12.39 | $10.56 | 14,471 |
| 2019-04-08 | $12.41 | $12.48 | $12.35 | $12.41 | $10.58 | 17,650 |
| 2019-04-05 | $12.24 | $12.66 | $12.24 | $12.60 | $10.74 | 5,848 |
| 2019-04-04 | $12.52 | $12.59 | $12.47 | $12.49 | $10.65 | 7,561 |
| 2019-04-03 | $12.60 | $12.60 | $12.49 | $12.52 | $10.68 | 5,936 |
| 2019-04-02 | $12.66 | $12.71 | $12.58 | $12.65 | $10.79 | 7,586 |
| 2019-04-01 | $12.80 | $12.80 | $12.63 | $12.68 | $10.81 | 13,275 |
| 2019-03-29 | $12.23 | $12.24 | $12.20 | $12.22 | $10.42 | 5,985 |
| 2019-03-28 | $12.27 | $12.27 | $12.17 | $12.19 | $10.39 | 4,207 |
| 2019-03-27 | $12.29 | $12.30 | $12.17 | $12.21 | $10.41 | 20,499 |
| 2019-03-26 | $12.18 | $12.18 | $12.06 | $12.10 | $10.32 | 8,732 |
| 2019-03-25 | $12.00 | $12.00 | $11.89 | $11.92 | $10.16 | 13,149 |
| 2019-03-22 | $12.10 | $12.10 | $12.03 | $12.06 | $10.28 | 7,668 |
| 2019-03-21 | $12.34 | $12.34 | $12.06 | $12.08 | $10.30 | 6,921 |
| 2019-03-20 | $11.95 | $12.26 | $11.95 | $12.26 | $10.45 | 13,868 |
| 2019-03-19 | $12.34 | $12.34 | $12.23 | $12.28 | $10.47 | 5,641 |
| 2019-03-18 | $11.83 | $12.30 | $11.83 | $12.20 | $10.40 | 4,326 |
| 2019-03-15 | $12.20 | $12.22 | $12.16 | $12.19 | $10.39 | 6,834 |
| 2019-03-14 | $12.08 | $12.14 | $12.00 | $12.06 | $10.28 | 8,442 |
| 2019-03-13 | $12.21 | $12.21 | $12.15 | $12.17 | $10.38 | 2,938 |
| 2019-03-12 | $12.08 | $12.19 | $12.06 | $12.14 | $10.35 | 25,831 |
| 2019-03-11 | $12.29 | $12.29 | $12.15 | $12.17 | $10.38 | 8,975 |
| 2019-03-08 | $12.05 | $12.37 | $12.05 | $12.14 | $10.35 | 11,022 |
| 2019-03-07 | $12.10 | $12.10 | $12.04 | $12.06 | $10.28 | 5,621 |
| 2019-03-06 | $12.16 | $12.16 | $12.00 | $12.11 | $10.33 | 27,124 |
| 2019-03-05 | $11.94 | $12.00 | $11.90 | $11.94 | $10.18 | 6,961 |
| 2019-03-04 | $11.83 | $11.89 | $11.80 | $11.85 | $10.10 | 5,766 |
| 2019-03-01 | $11.88 | $11.94 | $11.88 | $11.91 | $10.15 | 12,237 |
| 2019-02-28 | $11.79 | $11.92 | $11.79 | $11.91 | $10.15 | 11,449 |
| 2019-02-27 | $12.13 | $12.27 | $12.13 | $12.23 | $10.43 | 7,483 |
| 2019-02-26 | $12.25 | $12.33 | $12.25 | $12.29 | $10.48 | 15,520 |
| 2019-02-25 | $12.37 | $12.37 | $12.23 | $12.27 | $10.46 | 14,532 |
| 2019-02-22 | $12.07 | $12.25 | $11.92 | $12.07 | $10.29 | 7,233 |
| 2019-02-21 | $12.10 | $12.11 | $11.98 | $12.04 | $10.27 | 5,899 |
| 2019-02-20 | $12.10 | $12.18 | $12.10 | $12.17 | $10.38 | 23,423 |
| 2019-02-19 | $11.76 | $11.92 | $11.76 | $11.92 | $10.16 | 6,692 |
| 2019-02-15 | $11.66 | $11.66 | $11.60 | $11.63 | $9.92 | 4,828 |
| 2019-02-14 | $11.81 | $11.81 | $11.51 | $11.63 | $9.92 | 11,841 |
| 2019-02-13 | $11.56 | $11.60 | $11.50 | $11.58 | $9.87 | 13,861 |
| 2019-02-12 | $11.40 | $11.46 | $11.33 | $11.40 | $9.72 | 13,761 |
| 2019-02-11 | $11.38 | $11.38 | $11.25 | $11.27 | $9.61 | 17,965 |
| 2019-02-08 | $11.23 | $11.31 | $11.16 | $11.26 | $9.60 | 17,117 |
| 2019-02-07 | $11.26 | $11.32 | $11.13 | $11.20 | $9.55 | 5,904 |
| 2019-02-06 | $11.35 | $11.41 | $11.30 | $11.34 | $9.67 | 14,872 |
| 2019-02-05 | $11.29 | $11.44 | $11.26 | $11.37 | $9.69 | 14,320 |
| 2019-02-04 | $11.13 | $11.34 | $11.13 | $11.28 | $9.62 | 13,927 |
| 2019-02-01 | $11.12 | $11.18 | $11.11 | $11.11 | $9.47 | 22,473 |
| 2019-01-31 | $10.85 | $11.03 | $10.85 | $10.98 | $9.36 | 15,140 |
| 2019-01-30 | $10.79 | $10.92 | $10.78 | $10.92 | $9.31 | 14,498 |
| 2019-01-29 | $10.94 | $10.94 | $10.63 | $10.65 | $9.08 | 33,553 |
| 2019-01-28 | $10.49 | $10.49 | $10.35 | $10.44 | $8.90 | 19,601 |
| 2019-01-25 | $10.37 | $10.48 | $10.37 | $10.43 | $8.89 | 10,889 |
| 2019-01-24 | $10.45 | $10.45 | $10.32 | $10.38 | $8.85 | 17,928 |
| 2019-01-23 | $10.21 | $10.33 | $10.20 | $10.23 | $8.72 | 30,714 |
| 2019-01-22 | $10.16 | $10.22 | $10.06 | $10.11 | $8.62 | 27,243 |
| 2019-01-18 | $10.08 | $10.21 | $10.08 | $10.15 | $8.65 | 32,107 |
| 2019-01-17 | $9.85 | $10.15 | $9.85 | $10.07 | $8.59 | 51,591 |
| 2019-01-16 | $10.05 | $10.11 | $9.98 | $10.08 | $8.59 | 51,263 |
| 2019-01-15 | $9.62 | $9.99 | $9.62 | $9.92 | $8.46 | 39,644 |
| 2019-01-14 | $9.94 | $9.94 | $9.68 | $9.89 | $8.43 | 72,131 |
| 2019-01-11 | $9.99 | $10.06 | $9.94 | $10.02 | $8.54 | 52,556 |
| 2019-01-10 | $9.98 | $10.08 | $9.92 | $10.02 | $8.54 | 24,284 |
| 2019-01-09 | $9.97 | $10.06 | $9.96 | $10.00 | $8.53 | 13,869 |
| 2019-01-08 | $9.87 | $9.97 | $9.87 | $9.94 | $8.48 | 38,089 |
| 2019-01-07 | $9.73 | $9.92 | $9.73 | $9.88 | $8.42 | 63,951 |
| 2019-01-04 | $9.72 | $9.79 | $9.61 | $9.74 | $8.30 | 72,164 |
| 2019-01-03 | $9.27 | $9.39 | $9.27 | $9.35 | $7.97 | 40,338 |
| 2019-01-02 | $9.35 | $9.45 | $9.35 | $9.44 | $8.04 | 23,353 |
| 2018-12-31 | $9.55 | $9.61 | $9.49 | $9.58 | $8.17 | 107,875 |
| 2018-12-28 | $9.76 | $9.76 | $9.63 | $9.68 | $8.25 | 105,319 |
| 2018-12-27 | $9.03 | $9.52 | $9.03 | $9.48 | $8.08 | 73,474 |
| 2018-12-26 | $9.65 | $9.76 | $9.59 | $9.64 | $8.22 | 41,217 |
| 2018-12-24 | $9.85 | $9.85 | $9.53 | $9.77 | $8.33 | 23,260 |
| 2018-12-21 | $9.38 | $9.65 | $9.38 | $9.56 | $8.15 | 32,351 |
| 2018-12-20 | $9.82 | $9.83 | $9.69 | $9.82 | $8.37 | 32,919 |
| 2018-12-19 | $10.04 | $10.07 | $9.90 | $9.97 | $8.50 | 29,300 |
| 2018-12-18 | $10.15 | $10.15 | $9.89 | $9.93 | $8.47 | 65,604 |
| 2018-12-17 | $10.09 | $10.09 | $10.01 | $10.05 | $8.57 | 25,399 |
| 2018-12-14 | $10.25 | $10.28 | $10.14 | $10.14 | $8.65 | 35,519 |
| 2018-12-13 | $9.88 | $10.17 | $9.88 | $10.10 | $8.61 | 33,308 |
| 2018-12-12 | $9.82 | $9.99 | $9.82 | $9.94 | $8.48 | 19,964 |
| 2018-12-11 | $9.70 | $9.82 | $9.70 | $9.80 | $8.36 | 92,995 |
| 2018-12-10 | $9.75 | $9.79 | $9.61 | $9.73 | $8.30 | 95,926 |
| 2018-12-07 | $10.07 | $10.15 | $9.93 | $9.98 | $8.51 | 28,842 |
| 2018-12-06 | $9.39 | $10.17 | $9.39 | $9.82 | $8.37 | 38,131 |
| 2018-12-04 | $10.04 | $10.23 | $10.04 | $10.13 | $8.64 | 43,926 |
| 2018-12-03 | $10.19 | $10.38 | $10.19 | $10.31 | $8.79 | 23,370 |
| 2018-11-30 | $10.21 | $10.25 | $10.03 | $10.15 | $8.65 | 34,923 |
| 2018-11-29 | $9.91 | $10.03 | $9.90 | $9.97 | $8.50 | 22,277 |
| 2018-11-28 | $9.76 | $10.04 | $9.76 | $9.95 | $8.48 | 28,525 |
| 2018-11-27 | $9.73 | $9.86 | $9.53 | $9.81 | $8.36 | 57,437 |
| 2018-11-26 | $9.77 | $10.00 | $9.54 | $9.79 | $8.35 | 13,074 |
| 2018-11-23 | $9.50 | $9.99 | $9.50 | $9.80 | $8.36 | 6,710 |
| 2018-11-21 | $9.65 | $10.16 | $9.61 | $9.89 | $8.43 | 30,859 |
| 2018-11-20 | $9.80 | $9.81 | $9.56 | $9.74 | $8.30 | 63,577 |
| 2018-11-19 | $10.00 | $10.00 | $9.81 | $9.90 | $8.44 | 33,559 |
| 2018-11-16 | $9.65 | $9.68 | $9.56 | $9.64 | $8.22 | 21,640 |
| 2018-11-15 | $9.77 | $9.81 | $9.62 | $9.71 | $8.28 | 70,164 |
| 2018-11-14 | $9.60 | $9.60 | $9.44 | $9.54 | $8.13 | 48,058 |
| 2018-11-13 | $9.59 | $9.60 | $9.39 | $9.44 | $8.05 | 76,914 |
| 2018-11-12 | $9.50 | $9.52 | $9.43 | $9.47 | $8.07 | 53,462 |
| 2018-11-09 | $9.43 | $9.43 | $9.36 | $9.39 | $8.01 | 39,177 |
| 2018-11-08 | $9.60 | $9.65 | $9.51 | $9.61 | $8.19 | 98,148 |
| 2018-11-07 | $9.63 | $9.72 | $9.53 | $9.64 | $8.22 | 65,916 |
| 2018-11-06 | $9.32 | $9.55 | $9.27 | $9.40 | $8.01 | 61,379 |
| 2018-11-05 | $9.44 | $9.44 | $9.27 | $9.27 | $7.90 | 85,406 |
| 2018-11-02 | $9.45 | $9.45 | $9.22 | $9.22 | $7.86 | 79,071 |
| 2018-11-01 | $9.07 | $9.29 | $9.07 | $9.20 | $7.84 | 43,123 |
| 2018-10-31 | $9.08 | $9.18 | $9.08 | $9.11 | $7.77 | 52,931 |
| 2018-10-30 | $8.77 | $9.09 | $8.77 | $9.07 | $7.73 | 53,726 |
| 2018-10-29 | $8.80 | $9.05 | $8.80 | $8.90 | $7.59 | 107,180 |
| 2018-10-26 | $9.07 | $9.10 | $8.93 | $8.98 | $7.66 | 115,373 |
| 2018-10-25 | $8.95 | $9.09 | $8.89 | $9.06 | $7.72 | 150,371 |
| 2018-10-24 | $9.02 | $9.13 | $8.98 | $9.13 | $7.78 | 85,593 |
| 2018-10-23 | $9.15 | $9.17 | $9.01 | $9.14 | $7.79 | 199,279 |
| 2018-10-22 | $9.23 | $9.35 | $9.20 | $9.22 | $7.86 | 44,233 |
| 2018-10-19 | $9.22 | $9.22 | $9.06 | $9.14 | $7.79 | 52,990 |
| 2018-10-18 | $9.00 | $9.16 | $9.00 | $9.07 | $7.73 | 139,318 |
| 2018-10-17 | $9.36 | $9.37 | $9.20 | $9.34 | $7.96 | 52,882 |
| 2018-10-16 | $9.15 | $9.39 | $9.15 | $9.37 | $7.99 | 99,579 |
| 2018-10-15 | $9.23 | $9.45 | $9.23 | $9.37 | $7.99 | 52,787 |
| 2018-10-12 | $9.11 | $9.31 | $9.11 | $9.31 | $7.94 | 121,236 |
| 2018-10-11 | $9.32 | $9.32 | $9.04 | $9.09 | $7.75 | 110,657 |
| 2018-10-10 | $9.56 | $9.56 | $9.42 | $9.45 | $8.06 | 72,431 |
| 2018-10-09 | $9.46 | $9.57 | $9.46 | $9.56 | $8.15 | 91,327 |
| 2018-10-08 | $9.51 | $9.56 | $9.41 | $9.51 | $8.10 | 48,996 |
| 2018-10-05 | $9.47 | $9.57 | $9.44 | $9.51 | $8.11 | 68,730 |
| 2018-10-04 | $9.49 | $9.64 | $9.49 | $9.58 | $8.17 | 28,054 |
| 2018-10-03 | $9.62 | $9.73 | $9.62 | $9.65 | $8.23 | 109,370 |
| 2018-10-02 | $9.66 | $9.70 | $9.60 | $9.64 | $8.22 | 73,062 |
| 2018-10-01 | $9.84 | $9.88 | $9.81 | $9.88 | $8.42 | 166,181 |
| 2018-09-28 | $9.83 | $9.87 | $9.80 | $9.81 | $8.36 | 40,937 |
| 2018-09-27 | $9.83 | $9.85 | $9.82 | $9.84 | $8.39 | 71,605 |
| 2018-09-26 | $9.66 | $9.86 | $9.66 | $9.78 | $8.34 | 41,018 |
| 2018-09-25 | $9.82 | $9.82 | $9.63 | $9.78 | $8.34 | 84,526 |
| 2018-09-24 | $9.87 | $9.87 | $9.74 | $9.74 | $8.30 | 70,232 |
| 2018-09-21 | $9.87 | $9.87 | $9.81 | $9.82 | $8.37 | 55,993 |
| 2018-09-20 | $9.76 | $9.81 | $9.73 | $9.81 | $8.36 | 67,573 |
| 2018-09-19 | $9.77 | $9.77 | $9.67 | $9.73 | $8.30 | 53,514 |
| 2018-09-18 | $9.78 | $9.78 | $9.63 | $9.72 | $8.29 | 76,724 |
| 2018-09-17 | $9.58 | $9.69 | $9.55 | $9.65 | $8.23 | 83,500 |
| 2018-09-14 | $9.74 | $9.78 | $9.68 | $9.74 | $8.30 | 48,916 |
| 2018-09-13 | $9.55 | $9.78 | $9.55 | $9.68 | $8.25 | 48,082 |
| 2018-09-12 | $9.61 | $9.79 | $9.61 | $9.77 | $8.33 | 64,923 |
| 2018-09-11 | $9.57 | $9.57 | $9.39 | $9.53 | $8.13 | 204,422 |
| 2018-09-10 | $9.58 | $9.58 | $9.39 | $9.56 | $8.15 | 95,672 |
| 2018-09-07 | $9.43 | $9.58 | $9.43 | $9.53 | $8.13 | 53,301 |
| 2018-09-06 | $9.60 | $9.82 | $9.58 | $9.74 | $8.22 | 49,997 |
| 2018-09-05 | $9.75 | $9.86 | $9.70 | $9.81 | $8.28 | 104,853 |
| 2018-09-04 | $9.93 | $10.00 | $9.80 | $9.97 | $8.42 | 47,492 |
| 2018-08-31 | $10.08 | $10.08 | $9.83 | $10.04 | $8.48 | 147,671 |
| 2018-08-30 | $9.95 | $10.17 | $9.93 | $10.04 | $8.48 | 49,254 |
| 2018-08-29 | $10.37 | $10.37 | $10.11 | $10.32 | $8.71 | 19,244 |
| 2018-08-28 | $10.08 | $10.08 | $9.92 | $10.04 | $8.48 | 54,291 |
| 2018-08-27 | $9.93 | $10.10 | $9.93 | $10.06 | $8.49 | 41,973 |
| 2018-08-24 | $10.00 | $10.09 | $10.00 | $10.03 | $8.47 | 46,950 |
| 2018-08-23 | $10.02 | $10.03 | $9.92 | $9.97 | $8.42 | 53,623 |
| 2018-08-22 | $10.15 | $10.16 | $10.00 | $10.15 | $8.57 | 63,348 |
| 2018-08-21 | $9.93 | $10.09 | $9.93 | $10.06 | $8.49 | 93,834 |
| 2018-08-20 | $9.99 | $10.00 | $9.95 | $10.00 | $8.44 | 42,816 |
| 2018-08-17 | $9.98 | $10.13 | $9.96 | $10.06 | $8.49 | 43,231 |
| 2018-08-16 | $9.92 | $10.02 | $9.92 | $9.98 | $8.43 | 47,974 |
| 2018-08-15 | $10.00 | $10.10 | $9.92 | $10.07 | $8.50 | 98,522 |
| 2018-08-14 | $10.13 | $10.25 | $10.11 | $10.19 | $8.60 | 181,508 |
| 2018-08-13 | $10.08 | $10.16 | $10.03 | $10.14 | $8.56 | 53,174 |
| 2018-08-10 | $10.27 | $10.27 | $10.02 | $10.24 | $8.64 | 40,032 |
| 2018-08-09 | $10.33 | $10.34 | $10.31 | $10.31 | $8.70 | 43,767 |
| 2018-08-08 | $10.53 | $10.54 | $10.47 | $10.51 | $8.87 | 55,500 |
| 2018-08-07 | $10.45 | $10.47 | $10.44 | $10.45 | $8.82 | 96,851 |
| 2018-08-06 | $10.22 | $10.23 | $10.20 | $10.22 | $8.63 | 17,285 |
| 2018-08-03 | $10.37 | $10.39 | $10.23 | $10.39 | $8.77 | 56,291 |
| 2018-08-02 | $10.26 | $10.35 | $10.26 | $10.34 | $8.73 | 33,697 |
| 2018-08-01 | $10.49 | $10.52 | $10.41 | $10.51 | $8.87 | 15,567 |
| 2018-07-31 | $10.62 | $10.65 | $10.62 | $10.64 | $8.98 | 80,305 |
| 2018-07-30 | $10.58 | $10.63 | $10.53 | $10.56 | $8.91 | 18,114 |
| 2018-07-27 | $10.47 | $10.57 | $10.39 | $10.57 | $8.92 | 207,177 |
| 2018-07-26 | $10.36 | $10.47 | $10.35 | $10.43 | $8.81 | 30,395 |
| 2018-07-25 | $10.49 | $10.49 | $10.06 | $10.40 | $8.78 | 72,980 |
| 2018-07-24 | $9.93 | $10.23 | $9.91 | $10.04 | $8.48 | 77,625 |
| 2018-07-23 | $10.13 | $10.24 | $10.10 | $10.18 | $8.59 | 26,498 |
| 2018-07-20 | $10.02 | $10.08 | $9.95 | $9.98 | $8.43 | 16,808 |
| 2018-07-19 | $9.78 | $9.96 | $9.78 | $9.86 | $8.32 | 37,713 |
| 2018-07-18 | $10.04 | $10.06 | $9.96 | $10.00 | $8.44 | 92,736 |
| 2018-07-17 | $10.29 | $10.30 | $10.15 | $10.23 | $8.64 | 72,261 |
| 2018-07-16 | $10.28 | $10.38 | $10.25 | $10.30 | $8.70 | 81,214 |
| 2018-07-13 | $10.15 | $10.25 | $10.13 | $10.23 | $8.64 | 51,098 |
| 2018-07-12 | $10.21 | $10.25 | $10.14 | $10.18 | $8.59 | 61,186 |
| 2018-07-11 | $10.24 | $10.31 | $10.21 | $10.21 | $8.62 | 70,642 |
| 2018-07-10 | $10.04 | $10.44 | $10.04 | $10.36 | $8.75 | 131,359 |
| 2018-07-09 | $10.06 | $10.30 | $10.06 | $10.26 | $8.66 | 59,012 |
| 2018-07-06 | $9.92 | $10.17 | $9.92 | $10.12 | $8.54 | 70,033 |
| 2018-07-05 | $10.14 | $10.14 | $9.71 | $10.03 | $8.46 | 49,468 |
| 2018-07-03 | $10.36 | $10.37 | $10.24 | $10.26 | $8.66 | 35,011 |
| 2018-07-02 | $10.34 | $10.43 | $10.31 | $10.36 | $8.75 | 116,220 |
| 2018-06-29 | $10.30 | $10.54 | $10.30 | $10.43 | $8.81 | 58,218 |
| 2018-06-28 | $10.32 | $10.41 | $10.32 | $10.39 | $8.77 | 29,005 |
| 2018-06-27 | $10.40 | $10.58 | $10.38 | $10.42 | $8.80 | 81,839 |
| 2018-06-26 | $10.51 | $10.51 | $10.40 | $10.49 | $8.86 | 97,853 |
| 2018-06-25 | $10.57 | $10.63 | $10.56 | $10.59 | $8.94 | 69,393 |
| 2018-06-22 | $10.52 | $10.71 | $10.52 | $10.68 | $9.02 | 75,404 |
| 2018-06-21 | $10.78 | $10.91 | $10.72 | $10.76 | $9.08 | 25,645 |
| 2018-06-20 | $10.85 | $10.87 | $10.71 | $10.80 | $9.12 | 40,065 |
| 2018-06-19 | $10.70 | $10.82 | $10.66 | $10.78 | $9.10 | 120,078 |
| 2018-06-18 | $10.84 | $10.89 | $10.78 | $10.89 | $9.19 | 53,718 |
| 2018-06-15 | $10.94 | $10.94 | $10.79 | $10.91 | $9.21 | 21,363 |
| 2018-06-14 | $10.80 | $11.19 | $10.80 | $11.14 | $9.40 | 29,740 |
| 2018-06-13 | $11.38 | $11.40 | $11.27 | $11.29 | $9.53 | 43,815 |
| 2018-06-12 | $11.56 | $11.56 | $11.40 | $11.46 | $9.67 | 87,558 |
| 2018-06-11 | $11.70 | $11.70 | $11.50 | $11.56 | $9.76 | 68,536 |
| 2018-06-08 | $11.56 | $11.61 | $11.56 | $11.61 | $9.80 | 22,576 |
| 2018-06-07 | $11.62 | $11.70 | $11.55 | $11.70 | $9.88 | 157,541 |
| 2018-06-06 | $11.88 | $11.88 | $11.71 | $11.83 | $9.99 | 32,586 |
| 2018-06-05 | $11.59 | $11.73 | $11.59 | $11.68 | $9.86 | 75,386 |
| 2018-06-04 | $11.80 | $11.82 | $11.66 | $11.72 | $9.89 | 17,705 |
| 2018-06-01 | $11.54 | $11.59 | $11.52 | $11.52 | $9.73 | 9,271 |
| 2018-05-31 | $11.40 | $11.45 | $11.37 | $11.41 | $9.63 | 19,565 |
| 2018-05-30 | $11.44 | $11.51 | $11.41 | $11.49 | $9.70 | 40,734 |
| 2018-05-29 | $11.55 | $11.55 | $11.41 | $11.46 | $9.67 | 17,025 |
| 2018-05-25 | $11.42 | $11.90 | $11.42 | $11.82 | $9.98 | 4,364 |
| 2018-05-24 | $11.64 | $11.81 | $11.64 | $11.68 | $9.86 | 13,467 |
| 2018-05-23 | $11.70 | $11.70 | $11.53 | $11.63 | $9.82 | 14,540 |
| 2018-05-22 | $12.00 | $12.09 | $11.94 | $11.96 | $10.10 | 40,205 |
| 2018-05-21 | $11.92 | $12.06 | $11.92 | $12.01 | $10.14 | 43,190 |
| 2018-05-18 | $12.02 | $12.02 | $11.84 | $11.94 | $10.08 | 4,464 |
| 2018-05-17 | $12.08 | $12.11 | $12.04 | $12.10 | $10.21 | 14,357 |
| 2018-05-16 | $12.22 | $12.22 | $12.13 | $12.20 | $10.30 | 8,439 |
| 2018-05-15 | $11.95 | $12.38 | $11.95 | $12.25 | $10.34 | 15,937 |
| 2018-05-14 | $11.99 | $12.11 | $11.99 | $12.09 | $10.21 | 4,508 |
| 2018-05-11 | $11.90 | $12.11 | $11.86 | $11.86 | $10.01 | 11,274 |
| 2018-05-10 | $11.79 | $11.84 | $11.73 | $11.84 | $10.00 | 9,108 |
| 2018-05-09 | $11.65 | $11.78 | $11.65 | $11.78 | $9.94 | 38,706 |
| 2018-05-08 | $11.61 | $11.61 | $11.58 | $11.59 | $9.78 | 40,901 |
| 2018-05-07 | $11.53 | $11.60 | $11.53 | $11.53 | $9.73 | 6,076 |
| 2018-05-04 | $11.52 | $11.70 | $11.52 | $11.69 | $9.87 | 12,443 |
| 2018-05-03 | $11.64 | $11.65 | $11.49 | $11.60 | $9.79 | 14,938 |
| 2018-05-02 | $11.91 | $11.91 | $11.82 | $11.86 | $10.01 | 8,766 |
| 2018-05-01 | $11.73 | $11.79 | $11.66 | $11.79 | $9.95 | 10,229 |
| 2018-04-30 | $11.69 | $11.83 | $11.62 | $11.74 | $9.91 | 10,883 |
| 2018-04-27 | $11.66 | $11.90 | $11.66 | $11.80 | $9.67 | 18,753 |
| 2018-04-26 | $11.83 | $11.87 | $11.80 | $11.83 | $9.70 | 13,882 |
| 2018-04-25 | $11.77 | $11.80 | $11.72 | $11.75 | $9.63 | 4,421 |
| 2018-04-24 | $11.79 | $12.03 | $11.77 | $11.83 | $9.70 | 22,536 |
| 2018-04-23 | $11.66 | $11.77 | $11.66 | $11.74 | $9.62 | 8,822 |
| 2018-04-20 | $11.66 | $11.68 | $11.58 | $11.64 | $9.54 | 4,526 |
| 2018-04-19 | $11.68 | $11.75 | $11.66 | $11.72 | $9.61 | 9,350 |
| 2018-04-18 | $11.82 | $11.82 | $11.61 | $11.66 | $9.56 | 12,160 |
| 2018-04-17 | $11.69 | $11.76 | $11.62 | $11.69 | $9.58 | 28,291 |
| 2018-04-16 | $11.71 | $11.76 | $11.66 | $11.76 | $9.64 | 23,778 |
| 2018-04-13 | $12.00 | $12.00 | $11.83 | $11.83 | $9.70 | 16,796 |
| 2018-04-12 | $12.02 | $12.12 | $11.92 | $12.06 | $9.89 | 8,053 |
| 2018-04-11 | $12.04 | $12.04 | $11.82 | $11.92 | $9.77 | 13,387 |
| 2018-04-10 | $11.84 | $11.91 | $11.78 | $11.87 | $9.73 | 11,490 |
| 2018-04-09 | $11.84 | $11.90 | $11.82 | $11.83 | $9.70 | 9,513 |
| 2018-04-06 | $11.77 | $11.78 | $11.64 | $11.73 | $9.62 | 10,032 |
| 2018-04-05 | $11.79 | $11.85 | $11.78 | $11.84 | $9.71 | 239,484 |
| 2018-04-04 | $11.61 | $11.77 | $11.61 | $11.77 | $9.65 | 8,887 |
| 2018-04-03 | $11.91 | $11.91 | $11.69 | $11.76 | $9.64 | 21,306 |
| 2018-04-02 | $11.80 | $11.80 | $11.61 | $11.72 | $9.61 | 8,282 |
| 2018-03-29 | $11.80 | $11.87 | $11.76 | $11.82 | $9.69 | 10,862 |
| 2018-03-28 | $11.81 | $11.87 | $11.81 | $11.87 | $9.73 | 22,896 |
| 2018-03-27 | $11.71 | $12.14 | $11.71 | $11.96 | $9.80 | 40,723 |
| 2018-03-26 | $12.08 | $12.26 | $12.08 | $12.22 | $10.02 | 5,146 |
| 2018-03-23 | $11.86 | $11.98 | $11.86 | $11.98 | $9.82 | 11,594 |
| 2018-03-22 | $11.86 | $11.94 | $11.78 | $11.83 | $9.70 | 15,712 |
| 2018-03-21 | $11.48 | $11.83 | $11.48 | $11.74 | $9.62 | 23,975 |
| 2018-03-20 | $11.85 | $11.85 | $11.75 | $11.81 | $9.68 | 14,347 |
| 2018-03-19 | $11.66 | $12.00 | $11.66 | $11.85 | $9.71 | 9,412 |
| 2018-03-16 | $12.10 | $12.13 | $12.06 | $12.07 | $9.89 | 12,469 |
| 2018-03-15 | $12.10 | $12.13 | $12.04 | $12.09 | $9.91 | 9,362 |
| 2018-03-14 | $12.07 | $12.28 | $12.03 | $12.08 | $9.90 | 9,231 |
| 2018-03-13 | $12.35 | $12.35 | $12.10 | $12.17 | $9.98 | 23,056 |
| 2018-03-12 | $12.22 | $12.22 | $12.13 | $12.14 | $9.95 | 8,166 |
| 2018-03-09 | $12.13 | $12.17 | $12.06 | $12.14 | $9.95 | 5,851 |
| 2018-03-08 | $12.17 | $12.17 | $12.12 | $12.15 | $9.96 | 13,084 |
| 2018-03-07 | $11.95 | $12.03 | $11.86 | $11.94 | $9.79 | 18,917 |
| 2018-03-06 | $12.00 | $12.00 | $11.90 | $11.96 | $9.80 | 17,283 |
| 2018-03-05 | $11.90 | $12.03 | $11.90 | $11.99 | $9.83 | 12,375 |
| 2018-03-02 | $11.99 | $12.13 | $11.95 | $12.13 | $9.94 | 21,643 |
| 2018-03-01 | $12.12 | $12.14 | $11.94 | $12.04 | $9.87 | 14,400 |
| 2018-02-28 | $11.72 | $12.03 | $11.72 | $11.92 | $9.77 | 10,640 |
| 2018-02-27 | $12.35 | $12.36 | $12.12 | $12.15 | $9.96 | 17,652 |
| 2018-02-26 | $12.33 | $12.51 | $12.30 | $12.41 | $10.17 | 35,373 |
| 2018-02-23 | $12.10 | $12.22 | $12.05 | $12.20 | $10.00 | 35,164 |
| 2018-02-22 | $11.97 | $11.99 | $11.87 | $11.92 | $9.77 | 23,811 |
| 2018-02-21 | $12.18 | $12.28 | $12.07 | $12.08 | $9.90 | 12,455 |
| 2018-02-20 | $11.74 | $11.83 | $11.74 | $11.81 | $9.68 | 8,222 |
| 2018-02-16 | $11.98 | $12.15 | $11.98 | $12.07 | $9.89 | 11,665 |
| 2018-02-15 | $11.99 | $12.03 | $11.95 | $12.00 | $9.84 | 29,808 |
| 2018-02-14 | $11.67 | $11.99 | $11.67 | $11.92 | $9.77 | 33,066 |
| 2018-02-13 | $11.68 | $11.84 | $11.68 | $11.83 | $9.70 | 119,525 |
| 2018-02-12 | $11.72 | $11.96 | $11.72 | $11.85 | $9.71 | 63,172 |
| 2018-02-09 | $11.98 | $12.00 | $11.81 | $11.96 | $9.80 | 236,638 |
| 2018-02-08 | $12.34 | $12.34 | $12.14 | $12.24 | $10.03 | 18,282 |
| 2018-02-07 | $12.64 | $12.73 | $12.56 | $12.58 | $10.31 | 30,957 |
| 2018-02-06 | $12.67 | $13.00 | $12.65 | $13.00 | $10.66 | 19,854 |
| 2018-02-05 | $13.26 | $13.26 | $12.82 | $13.01 | $10.66 | 12,331 |
| 2018-02-02 | $13.13 | $13.13 | $12.98 | $12.98 | $10.64 | 7,488 |
| 2018-02-01 | $13.20 | $13.25 | $13.02 | $13.10 | $10.74 | 13,697 |
| 2018-01-31 | $13.21 | $13.27 | $13.19 | $13.27 | $10.88 | 22,344 |
| 2018-01-30 | $13.06 | $13.06 | $12.78 | $12.78 | $10.48 | 8,316 |
| 2018-01-29 | $13.56 | $13.62 | $13.56 | $13.62 | $11.16 | 10,371 |
| 2018-01-26 | $13.84 | $13.89 | $13.79 | $13.85 | $11.35 | 10,190 |
| 2018-01-25 | $13.57 | $13.61 | $13.52 | $13.55 | $11.11 | 6,601 |
| 2018-01-24 | $13.67 | $13.67 | $13.49 | $13.54 | $11.10 | 5,590 |
| 2018-01-23 | $13.26 | $13.36 | $13.26 | $13.36 | $10.95 | 14,692 |
| 2018-01-22 | $13.09 | $13.28 | $13.09 | $13.23 | $10.84 | 5,962 |
| 2018-01-19 | $13.19 | $13.38 | $13.19 | $13.31 | $10.91 | 6,046 |
| 2018-01-18 | $13.29 | $13.29 | $13.12 | $13.19 | $10.81 | 18,071 |
| 2018-01-17 | $13.29 | $13.32 | $13.24 | $13.32 | $10.92 | 14,498 |
| 2018-01-16 | $13.11 | $13.11 | $13.03 | $13.07 | $10.71 | 10,683 |
| 2018-01-12 | $13.17 | $13.24 | $13.16 | $13.24 | $10.85 | 8,691 |
| 2018-01-11 | $13.21 | $13.26 | $13.21 | $13.24 | $10.85 | 21,166 |
| 2018-01-10 | $12.85 | $12.93 | $12.82 | $12.90 | $10.57 | 60,123 |
| 2018-01-09 | $12.99 | $13.05 | $12.99 | $13.04 | $10.69 | 10,876 |
| 2018-01-08 | $13.03 | $13.15 | $12.91 | $13.03 | $10.68 | 6,273 |
| 2018-01-05 | $12.93 | $13.00 | $12.74 | $13.00 | $10.66 | 6,373 |
| 2018-01-04 | $12.63 | $12.78 | $12.51 | $12.62 | $10.34 | 28,871 |
| 2018-01-03 | $12.49 | $12.49 | $12.37 | $12.40 | $10.16 | 8,271 |
| 2018-01-02 | $12.19 | $12.23 | $12.15 | $12.23 | $10.02 | 9,219 |
| 2017-12-29 | $12.12 | $12.31 | $12.03 | $12.22 | $10.02 | 10,681 |
| 2017-12-28 | $12.04 | $12.12 | $12.04 | $12.11 | $9.93 | 14,623 |
| 2017-12-27 | $12.11 | $12.11 | $11.95 | $12.03 | $9.86 | 8,208 |
| 2017-12-26 | $11.97 | $12.09 | $11.97 | $12.07 | $9.89 | 3,493 |
| 2017-12-22 | $11.92 | $12.09 | $11.92 | $12.03 | $9.86 | 9,265 |
| 2017-12-21 | $12.11 | $12.11 | $11.89 | $12.02 | $9.85 | 24,467 |
| 2017-12-20 | $11.89 | $11.97 | $11.87 | $11.93 | $9.78 | 18,022 |
| 2017-12-19 | $11.76 | $11.81 | $11.76 | $11.79 | $9.66 | 19,470 |
| 2017-12-18 | $11.62 | $11.87 | $11.62 | $11.81 | $9.68 | 11,344 |
| 2017-12-15 | $11.65 | $11.84 | $11.65 | $11.82 | $9.69 | 10,594 |
| 2017-12-14 | $11.75 | $11.96 | $11.75 | $11.85 | $9.71 | 5,930 |
| 2017-12-13 | $11.96 | $11.98 | $11.89 | $11.93 | $9.78 | 8,807 |
| 2017-12-12 | $11.59 | $11.69 | $11.59 | $11.61 | $9.52 | 22,803 |
| 2017-12-11 | $11.56 | $11.74 | $11.56 | $11.69 | $9.58 | 9,453 |
| 2017-12-08 | $11.70 | $11.78 | $11.63 | $11.78 | $9.66 | 12,268 |
| 2017-12-07 | $11.71 | $11.71 | $11.54 | $11.63 | $9.53 | 18,999 |
| 2017-12-06 | $11.91 | $11.91 | $11.61 | $11.67 | $9.57 | 14,676 |
| 2017-12-05 | $11.56 | $11.76 | $11.56 | $11.66 | $9.56 | 16,836 |
| 2017-12-04 | $11.68 | $11.70 | $11.56 | $11.56 | $9.48 | 14,655 |
| 2017-12-01 | $11.90 | $11.99 | $11.83 | $11.92 | $9.77 | 6,379 |
| 2017-11-30 | $11.62 | $11.76 | $11.62 | $11.73 | $9.62 | 15,665 |
| 2017-11-29 | $11.53 | $11.69 | $11.53 | $11.63 | $9.53 | 11,739 |
| 2017-11-28 | $11.38 | $11.59 | $11.37 | $11.43 | $9.37 | 21,189 |
| 2017-11-27 | $11.43 | $11.55 | $11.37 | $11.55 | $9.47 | 30,220 |
| 2017-11-24 | $11.14 | $11.41 | $11.14 | $11.36 | $9.31 | 6,891 |
| 2017-11-22 | $11.34 | $11.38 | $11.30 | $11.38 | $9.33 | 9,333 |
| 2017-11-21 | $11.36 | $11.45 | $11.26 | $11.38 | $9.33 | 22,632 |
| 2017-11-20 | $11.25 | $11.37 | $11.22 | $11.37 | $9.32 | 18,803 |
| 2017-11-17 | $11.05 | $11.14 | $11.05 | $11.11 | $9.11 | 7,131 |
| 2017-11-16 | $11.06 | $11.29 | $11.06 | $11.23 | $9.21 | 11,212 |
| 2017-11-15 | $11.29 | $11.29 | $11.09 | $11.13 | $9.12 | 11,956 |
| 2017-11-14 | $11.45 | $11.45 | $11.22 | $11.33 | $9.29 | 21,300 |
| 2017-11-13 | $11.10 | $11.15 | $11.09 | $11.11 | $9.11 | 2,438 |
| 2017-11-10 | $11.39 | $11.39 | $11.25 | $11.27 | $9.24 | 3,754 |
| 2017-11-09 | $11.18 | $11.38 | $11.18 | $11.35 | $9.30 | 11,128 |
| 2017-11-08 | $11.29 | $11.42 | $11.29 | $11.33 | $9.29 | 12,987 |
| 2017-11-07 | $11.35 | $11.50 | $11.27 | $11.31 | $9.27 | 23,166 |
| 2017-11-06 | $11.44 | $11.45 | $11.39 | $11.45 | $9.39 | 9,504 |
| 2017-11-03 | $11.47 | $11.50 | $11.44 | $11.50 | $9.43 | 6,629 |
| 2017-11-02 | $11.45 | $11.54 | $11.45 | $11.54 | $9.46 | 13,631 |
| 2017-11-01 | $11.50 | $11.54 | $11.50 | $11.54 | $9.46 | 2,772 |
| 2017-10-31 | $11.50 | $11.50 | $11.42 | $11.43 | $9.37 | 28,782 |
| 2017-10-30 | $11.49 | $11.70 | $11.49 | $11.59 | $9.50 | 7,821 |
| 2017-10-27 | $11.51 | $11.80 | $11.51 | $11.80 | $9.67 | 8,102 |
| 2017-10-26 | $11.80 | $11.80 | $11.78 | $11.79 | $9.66 | 12,442 |
| 2017-10-25 | $11.80 | $11.81 | $11.75 | $11.79 | $9.66 | 18,843 |
| 2017-10-24 | $11.81 | $11.88 | $11.81 | $11.85 | $9.71 | 13,541 |
| 2017-10-23 | $11.90 | $11.96 | $11.85 | $11.91 | $9.76 | 5,537 |
| 2017-10-20 | $11.97 | $11.99 | $11.93 | $11.94 | $9.79 | 9,990 |
| 2017-10-19 | $12.00 | $12.01 | $11.88 | $11.96 | $9.80 | 5,982 |
| 2017-10-18 | $12.11 | $12.19 | $12.11 | $12.19 | $9.99 | 4,601 |
| 2017-10-17 | $12.16 | $12.16 | $12.10 | $12.16 | $9.97 | 2,728 |
| 2017-10-16 | $12.19 | $12.19 | $12.08 | $12.17 | $9.98 | 5,147 |
| 2017-10-13 | $12.13 | $12.14 | $12.13 | $12.14 | $9.95 | 3,273 |
| 2017-10-12 | $12.12 | $12.17 | $12.11 | $12.12 | $9.93 | 8,578 |
| 2017-10-11 | $12.14 | $12.14 | $12.03 | $12.11 | $9.93 | 4,536 |
| 2017-10-10 | $12.26 | $12.43 | $12.16 | $12.31 | $10.09 | 7,057 |
| 2017-10-09 | $12.34 | $12.34 | $12.10 | $12.15 | $9.96 | 2,037 |
| 2017-10-06 | $12.49 | $12.49 | $12.14 | $12.33 | $10.11 | 7,173 |
| 2017-10-05 | $12.03 | $12.15 | $12.03 | $12.14 | $9.95 | 16,797 |
| 2017-10-04 | $12.18 | $12.18 | $11.98 | $12.02 | $9.85 | 8,588 |
| 2017-10-03 | $11.99 | $12.00 | $11.84 | $11.98 | $9.82 | 16,354 |
| 2017-10-02 | $11.91 | $11.96 | $11.90 | $11.90 | $9.75 | 9,911 |
| 2017-09-29 | $11.84 | $11.89 | $11.79 | $11.88 | $9.74 | 8,068 |
| 2017-09-28 | $11.57 | $11.57 | $11.29 | $11.47 | $9.40 | 23,732 |
| 2017-09-27 | $11.26 | $11.35 | $11.26 | $11.35 | $9.30 | 10,724 |
| 2017-09-26 | $11.23 | $11.57 | $11.23 | $11.35 | $9.30 | 22,164 |
| 2017-09-25 | $11.58 | $11.58 | $11.27 | $11.32 | $9.28 | 12,371 |
| 2017-09-22 | $11.80 | $11.80 | $11.51 | $11.54 | $9.46 | 7,938 |
| 2017-09-21 | $11.70 | $11.94 | $11.70 | $11.92 | $9.77 | 15,984 |
| 2017-09-20 | $11.78 | $12.15 | $11.78 | $12.06 | $9.89 | 8,398 |
| 2017-09-19 | $12.09 | $12.09 | $11.64 | $12.02 | $9.85 | 6,252 |
| 2017-09-18 | $11.80 | $12.00 | $11.57 | $11.57 | $9.48 | 4,138 |
| 2017-09-15 | $11.65 | $11.77 | $11.46 | $11.77 | $9.65 | 6,251 |
| 2017-09-14 | $11.98 | $11.98 | $11.62 | $11.82 | $9.69 | 7,504 |
| 2017-09-13 | $11.83 | $11.94 | $11.71 | $11.93 | $9.78 | 5,731 |
| 2017-09-12 | $11.96 | $12.24 | $11.96 | $12.10 | $9.92 | 21,302 |
| 2017-09-11 | $12.09 | $12.42 | $12.09 | $12.30 | $10.08 | 4,034 |
| 2017-09-08 | $12.43 | $12.43 | $12.16 | $12.16 | $9.97 | 11,211 |
| 2017-09-07 | $12.37 | $12.37 | $12.13 | $12.18 | $9.91 | 17,000 |
| 2017-09-06 | $12.11 | $12.19 | $12.10 | $12.17 | $9.90 | 4,666 |
| 2017-09-05 | $12.08 | $12.12 | $12.06 | $12.09 | $9.83 | 12,993 |
| 2017-09-01 | $12.19 | $12.21 | $12.16 | $12.20 | $9.92 | 6,285 |
| 2017-08-31 | $12.19 | $12.27 | $12.17 | $12.27 | $9.98 | 6,081 |
| 2017-08-30 | $11.96 | $12.11 | $11.96 | $12.02 | $9.78 | 8,566 |
| 2017-08-29 | $12.06 | $12.06 | $11.78 | $12.06 | $9.80 | 11,617 |
| 2017-08-28 | $11.96 | $12.15 | $11.91 | $12.05 | $9.80 | 23,807 |
| 2017-08-25 | $12.18 | $12.22 | $12.15 | $12.19 | $9.91 | 2,617 |
| 2017-08-24 | $12.27 | $12.27 | $12.20 | $12.25 | $9.96 | 7,100 |
| 2017-08-23 | $12.36 | $12.44 | $12.35 | $12.37 | $10.06 | 7,697 |
| 2017-08-22 | $12.36 | $12.44 | $12.34 | $12.44 | $10.12 | 6,682 |
| 2017-08-21 | $12.41 | $12.43 | $12.39 | $12.43 | $10.11 | 7,150 |
| 2017-08-18 | $12.31 | $12.42 | $12.31 | $12.42 | $10.10 | 6,594 |
| 2017-08-17 | $12.37 | $12.38 | $12.30 | $12.31 | $10.01 | 6,744 |
| 2017-08-16 | $12.64 | $12.68 | $12.61 | $12.68 | $10.31 | 6,401 |
| 2017-08-15 | $12.47 | $12.47 | $12.33 | $12.43 | $10.11 | 6,125 |
| 2017-08-14 | $12.64 | $12.85 | $12.64 | $12.69 | $10.32 | 2,856 |
| 2017-08-11 | $12.73 | $12.78 | $12.73 | $12.78 | $10.39 | 4,700 |
| 2017-08-10 | $12.71 | $12.74 | $12.60 | $12.60 | $10.25 | 4,449 |
| 2017-08-09 | $12.84 | $12.84 | $12.83 | $12.84 | $10.44 | 1,690 |
| 2017-08-08 | $12.91 | $12.91 | $12.72 | $12.81 | $10.42 | 3,141 |
| 2017-08-07 | $12.82 | $12.85 | $12.77 | $12.80 | $10.41 | 4,505 |
| 2017-08-04 | $12.90 | $12.94 | $12.85 | $12.94 | $10.52 | 2,682 |
| 2017-08-03 | $12.88 | $12.89 | $12.84 | $12.86 | $10.46 | 6,658 |
| 2017-08-02 | $12.72 | $12.82 | $12.72 | $12.79 | $10.40 | 6,957 |
| 2017-08-01 | $12.56 | $12.56 | $12.48 | $12.53 | $10.19 | 2,788 |
| 2017-07-31 | $12.62 | $12.62 | $12.38 | $12.55 | $10.21 | 5,221 |
| 2017-07-28 | $12.56 | $12.78 | $12.56 | $12.59 | $10.24 | 7,420 |
| 2017-07-27 | $12.57 | $12.57 | $12.27 | $12.27 | $9.98 | 3,291 |
| 2017-07-26 | $12.41 | $12.54 | $12.41 | $12.54 | $10.20 | 9,224 |
| 2017-07-25 | $12.50 | $12.52 | $12.45 | $12.49 | $10.16 | 4,848 |
| 2017-07-24 | $12.68 | $12.78 | $12.68 | $12.73 | $10.35 | 7,603 |
| 2017-07-21 | $12.75 | $12.75 | $12.61 | $12.65 | $10.29 | 3,699 |
| 2017-07-20 | $12.66 | $12.77 | $12.66 | $12.76 | $10.38 | 4,784 |
| 2017-07-19 | $12.76 | $12.77 | $12.69 | $12.70 | $10.33 | 6,269 |
| 2017-07-18 | $12.61 | $12.64 | $12.55 | $12.60 | $10.25 | 3,544 |
| 2017-07-17 | $12.64 | $12.69 | $12.53 | $12.69 | $10.32 | 5,486 |
| 2017-07-14 | $12.47 | $12.90 | $12.47 | $12.90 | $10.49 | 4,258 |
| 2017-07-13 | $12.54 | $12.77 | $12.54 | $12.77 | $10.39 | 6,168 |
| 2017-07-12 | $12.59 | $12.63 | $12.59 | $12.63 | $10.27 | 13,674 |
| 2017-07-11 | $12.75 | $12.79 | $12.67 | $12.75 | $10.37 | 6,420 |
| 2017-07-10 | $12.83 | $12.88 | $12.81 | $12.88 | $10.48 | 23,150 |
| 2017-07-07 | $12.95 | $12.95 | $12.76 | $12.88 | $10.48 | 6,475 |
| 2017-07-06 | $12.93 | $13.00 | $12.85 | $12.95 | $10.53 | 15,656 |
| 2017-07-05 | $12.79 | $12.79 | $12.70 | $12.78 | $10.39 | 13,033 |
| 2017-07-03 | $12.49 | $12.60 | $12.49 | $12.58 | $10.23 | 2,234 |
| 2017-06-30 | $12.54 | $12.62 | $12.54 | $12.60 | $10.25 | 2,387 |
| 2017-06-29 | $12.47 | $12.48 | $12.34 | $12.42 | $10.10 | 6,564 |
| 2017-06-28 | $12.12 | $12.13 | $12.12 | $12.13 | $9.87 | 21,643 |
| 2017-06-27 | $12.36 | $12.36 | $12.26 | $12.33 | $10.03 | 10,600 |
| 2017-06-26 | $12.53 | $12.53 | $12.40 | $12.52 | $10.18 | 5,900 |
| 2017-06-23 | $12.36 | $12.47 | $12.36 | $12.46 | $10.13 | 4,800 |
| 2017-06-22 | $12.49 | $12.53 | $12.49 | $12.53 | $10.19 | 5,900 |
| 2017-06-21 | $12.53 | $12.57 | $12.46 | $12.46 | $10.13 | 3,300 |
| 2017-06-20 | $12.76 | $12.76 | $12.68 | $12.71 | $10.34 | 6,400 |
| 2017-06-19 | $12.78 | $12.87 | $12.78 | $12.87 | $10.47 | 115,200 |
| 2017-06-16 | $12.74 | $12.74 | $12.63 | $12.73 | $10.35 | 22,500 |
| 2017-06-15 | $12.91 | $12.97 | $12.87 | $12.97 | $10.55 | 3,700 |
| 2017-06-14 | $13.17 | $13.20 | $13.11 | $13.11 | $10.66 | 9,486 |
| 2017-06-13 | $13.33 | $13.43 | $13.33 | $13.38 | $10.88 | 2,355 |
| 2017-06-12 | $13.37 | $13.46 | $13.37 | $13.45 | $10.94 | 5,209 |
| 2017-06-09 | $13.68 | $13.68 | $13.58 | $13.63 | $11.09 | 3,286 |
| 2017-06-08 | $13.31 | $13.68 | $13.31 | $13.63 | $11.09 | 4,573 |
| 2017-06-07 | $13.50 | $13.50 | $13.37 | $13.46 | $10.95 | 5,285 |
| 2017-06-06 | $13.27 | $13.41 | $13.27 | $13.40 | $10.90 | 9,310 |
| 2017-06-05 | $13.23 | $13.23 | $13.15 | $13.18 | $10.72 | 8,394 |
| 2017-06-02 | $13.51 | $13.51 | $13.31 | $13.45 | $10.94 | 3,908 |
| 2017-06-01 | $13.36 | $13.36 | $13.16 | $13.33 | $10.84 | 4,167 |
| 2017-05-31 | $12.87 | $12.98 | $12.87 | $12.94 | $10.22 | 9,125 |
| 2017-05-30 | $12.88 | $12.88 | $12.74 | $12.81 | $10.12 | 4,925 |
| 2017-05-26 | $12.81 | $12.81 | $12.46 | $12.68 | $10.02 | 10,136 |
| 2017-05-25 | $12.36 | $12.61 | $12.36 | $12.60 | $9.96 | 2,931 |
| 2017-05-24 | $12.56 | $12.60 | $12.45 | $12.54 | $9.91 | 21,801 |
| 2017-05-23 | $12.70 | $12.70 | $12.43 | $12.63 | $9.98 | 8,829 |
| 2017-05-22 | $12.70 | $12.70 | $12.59 | $12.69 | $10.03 | 8,111 |
| 2017-05-19 | $12.54 | $12.71 | $12.54 | $12.67 | $10.01 | 6,821 |
| 2017-05-18 | $12.57 | $12.60 | $12.48 | $12.57 | $9.93 | 10,114 |
| 2017-05-17 | $12.35 | $12.73 | $12.35 | $12.61 | $9.96 | 10,338 |
| 2017-05-16 | $12.41 | $12.57 | $12.41 | $12.52 | $9.89 | 51,893 |
| 2017-05-15 | $12.46 | $12.49 | $12.36 | $12.45 | $9.84 | 10,574 |
| 2017-05-12 | $12.38 | $12.43 | $12.23 | $12.32 | $9.74 | 5,552 |
| 2017-05-11 | $12.39 | $12.63 | $12.39 | $12.62 | $9.97 | 7,083 |
| 2017-05-10 | $12.65 | $12.70 | $12.60 | $12.68 | $10.02 | 25,776 |
| 2017-05-09 | $12.51 | $12.52 | $12.42 | $12.51 | $9.89 | 20,472 |
| 2017-05-08 | $12.40 | $12.40 | $12.31 | $12.38 | $9.78 | 6,209 |
| 2017-05-05 | $12.34 | $12.42 | $12.29 | $12.42 | $9.81 | 141,658 |
| 2017-05-04 | $12.58 | $12.59 | $12.45 | $12.55 | $9.92 | 341,204 |
| 2017-05-03 | $12.78 | $12.78 | $12.72 | $12.78 | $10.10 | 6,227 |
| 2017-05-02 | $12.73 | $12.77 | $12.72 | $12.76 | $10.08 | 139,551 |
| 2017-05-01 | $12.88 | $12.91 | $12.88 | $12.88 | $10.18 | 2,869 |
| 2017-04-28 | $13.12 | $13.15 | $13.12 | $13.15 | $10.11 | 6,015 |
| 2017-04-27 | $13.16 | $13.16 | $13.03 | $13.11 | $10.08 | 5,647 |
| 2017-04-26 | $13.03 | $13.22 | $13.03 | $13.10 | $10.08 | 3,180 |
| 2017-04-25 | $12.92 | $13.00 | $12.92 | $13.00 | $10.00 | 3,585 |
| 2017-04-24 | $12.75 | $12.79 | $12.70 | $12.77 | $9.82 | 9,305 |
| 2017-04-21 | $12.70 | $12.70 | $12.61 | $12.68 | $9.75 | 14,268 |
| 2017-04-20 | $12.70 | $12.77 | $12.70 | $12.76 | $9.81 | 11,801 |
| 2017-04-19 | $12.77 | $12.82 | $12.64 | $12.68 | $9.75 | 6,346 |
| 2017-04-18 | $13.04 | $13.04 | $12.92 | $12.95 | $9.96 | 16,285 |
| 2017-04-17 | $13.48 | $13.48 | $13.27 | $13.32 | $10.24 | 2,658 |
| 2017-04-13 | $13.34 | $13.43 | $13.29 | $13.32 | $10.24 | 3,393 |
| 2017-04-12 | $13.17 | $13.33 | $13.17 | $13.32 | $10.24 | 8,029 |
| 2017-04-11 | $13.14 | $13.21 | $13.04 | $13.21 | $10.16 | 20,074 |
| 2017-04-10 | $13.32 | $13.32 | $13.29 | $13.30 | $10.23 | 5,562 |
| 2017-04-07 | $13.19 | $13.27 | $13.19 | $13.21 | $10.16 | 6,000 |
| 2017-04-06 | $13.46 | $13.46 | $13.23 | $13.30 | $10.23 | 11,488 |
| 2017-04-05 | $13.41 | $13.45 | $13.36 | $13.40 | $10.31 | 7,294 |
| 2017-04-04 | $12.56 | $12.90 | $12.56 | $12.90 | $9.92 | 7,769 |
| 2017-04-03 | $12.82 | $12.82 | $12.73 | $12.82 | $9.86 | 5,600 |
| 2017-03-31 | $13.09 | $13.12 | $13.03 | $13.03 | $10.02 | 4,400 |
| 2017-03-30 | $13.41 | $13.41 | $13.24 | $13.36 | $10.28 | 5,900 |
| 2017-03-29 | $13.24 | $13.42 | $13.24 | $13.36 | $10.28 | 11,500 |
| 2017-03-28 | $13.28 | $13.34 | $13.28 | $13.34 | $10.26 | 4,000 |
| 2017-03-27 | $13.42 | $13.42 | $13.33 | $13.38 | $10.29 | 2,000 |
| 2017-03-24 | $13.34 | $13.52 | $13.16 | $13.48 | $10.37 | 3,600 |
| 2017-03-23 | $13.07 | $13.45 | $13.07 | $13.37 | $10.28 | 10,100 |
| 2017-03-22 | $13.00 | $13.37 | $13.00 | $13.37 | $10.28 | 3,300 |
| 2017-03-21 | $13.47 | $13.47 | $13.14 | $13.17 | $10.13 | 7,700 |
| 2017-03-20 | $13.23 | $13.27 | $12.95 | $13.27 | $10.21 | 30,700 |
| 2017-03-17 | $12.83 | $13.15 | $12.83 | $13.15 | $10.11 | 6,500 |
| 2017-03-16 | $12.96 | $13.16 | $12.96 | $13.16 | $10.12 | 2,900 |
| 2017-03-15 | $12.79 | $13.05 | $12.79 | $13.04 | $10.03 | 36,800 |
| 2017-03-14 | $12.85 | $12.97 | $12.80 | $12.95 | $9.96 | 8,600 |
| 2017-03-13 | $12.94 | $13.25 | $12.94 | $13.15 | $10.11 | 47,300 |
| 2017-03-10 | $12.74 | $12.90 | $12.61 | $12.83 | $9.87 | 4,300 |
| 2017-03-09 | $12.57 | $12.57 | $12.57 | $12.57 | $9.67 | 1,300 |
| 2017-03-08 | $12.59 | $12.84 | $12.52 | $12.64 | $9.72 | 5,600 |
| 2017-03-07 | $12.62 | $12.63 | $12.62 | $12.63 | $9.71 | 11,300 |
| 2017-03-06 | $12.37 | $12.45 | $12.37 | $12.45 | $9.58 | 8,700 |
| 2017-03-03 | $12.40 | $12.67 | $12.40 | $12.51 | $9.62 | 11,600 |
| 2017-03-02 | $12.62 | $12.69 | $12.62 | $12.68 | $9.75 | 7,300 |
| 2017-03-01 | $12.52 | $12.84 | $12.48 | $12.73 | $9.79 | 5,000 |
| 2017-02-28 | $12.46 | $12.90 | $12.46 | $12.56 | $9.66 | 6,000 |
| 2017-02-27 | $12.63 | $12.86 | $12.63 | $12.86 | $9.89 | 2,000 |
| 2017-02-24 | $12.58 | $12.90 | $12.58 | $12.77 | $9.82 | 4,700 |
| 2017-02-23 | $12.90 | $12.90 | $12.77 | $12.77 | $9.82 | 1,400 |
| 2017-02-22 | $12.58 | $12.88 | $12.58 | $12.64 | $9.72 | 5,900 |
| 2017-02-21 | $12.51 | $12.89 | $12.51 | $12.80 | $9.84 | 3,200 |
| 2017-02-17 | $12.78 | $13.01 | $12.55 | $12.63 | $9.71 | 2,500 |
| 2017-02-16 | $12.89 | $12.89 | $12.68 | $12.89 | $9.91 | 2,200 |
| 2017-02-15 | $12.41 | $12.88 | $12.41 | $12.65 | $9.73 | 3,100 |
| 2017-02-14 | $12.52 | $12.76 | $12.52 | $12.57 | $9.67 | 1,700 |
| 2017-02-13 | $12.51 | $12.74 | $12.51 | $12.58 | $9.68 | 4,900 |
| 2017-02-10 | $12.41 | $12.78 | $12.41 | $12.46 | $9.58 | 6,800 |
| 2017-02-09 | $12.54 | $12.68 | $12.43 | $12.57 | $9.67 | 3,800 |
| 2017-02-08 | $12.56 | $12.74 | $12.50 | $12.50 | $9.61 | 12,300 |
| 2017-02-07 | $12.40 | $12.85 | $12.40 | $12.52 | $9.63 | 8,600 |
| 2017-02-06 | $12.34 | $12.77 | $12.34 | $12.42 | $9.55 | 2,600 |
| 2017-02-03 | $12.35 | $12.78 | $12.35 | $12.54 | $9.64 | 4,400 |
| 2017-02-02 | $12.72 | $12.72 | $12.37 | $12.38 | $9.52 | 2,500 |
| 2017-02-01 | $12.75 | $12.75 | $12.50 | $12.71 | $9.78 | 4,600 |
| 2017-01-31 | $12.39 | $12.43 | $12.35 | $12.35 | $9.50 | 3,158 |
| 2017-01-30 | $12.21 | $12.53 | $12.21 | $12.35 | $9.50 | 5,195 |
| 2017-01-27 | $12.37 | $12.51 | $12.32 | $12.36 | $9.51 | 3,497 |
| 2017-01-26 | $12.11 | $12.49 | $12.11 | $12.48 | $9.60 | 2,562 |
| 2017-01-25 | $12.02 | $12.32 | $12.02 | $12.27 | $9.44 | 110,062 |
| 2017-01-24 | $12.00 | $12.10 | $11.80 | $12.10 | $9.31 | 10,591 |
| 2017-01-23 | $12.03 | $12.03 | $11.62 | $11.73 | $9.02 | 6,858 |
| 2017-01-20 | $11.49 | $11.74 | $11.49 | $11.72 | $9.01 | 26,142 |
| 2017-01-19 | $12.08 | $12.08 | $11.61 | $11.68 | $8.98 | 7,241 |
| 2017-01-18 | $11.63 | $11.96 | $11.47 | $11.73 | $9.02 | 7,204 |
| 2017-01-17 | $11.45 | $11.68 | $11.45 | $11.57 | $8.90 | 11,041 |
| 2017-01-13 | $11.90 | $11.90 | $11.53 | $11.80 | $9.08 | 5,578 |
| 2017-01-12 | $11.42 | $11.67 | $11.42 | $11.60 | $8.92 | 16,691 |
| 2017-01-11 | $11.44 | $11.61 | $11.44 | $11.53 | $8.86 | 6,632 |
| 2017-01-10 | $11.06 | $11.49 | $11.02 | $11.49 | $8.84 | 11,470 |
| 2017-01-09 | $11.23 | $11.38 | $11.09 | $11.25 | $8.65 | 9,777 |
| 2017-01-06 | $11.00 | $11.25 | $11.00 | $11.25 | $8.65 | 8,877 |
| 2017-01-05 | $11.05 | $11.15 | $10.97 | $11.09 | $8.53 | 8,947 |
| 2017-01-04 | $10.66 | $11.05 | $10.66 | $11.02 | $8.47 | 25,848 |
| 2017-01-03 | $10.89 | $11.05 | $10.88 | $10.94 | $8.41 | 7,466 |
| 2016-12-30 | $10.41 | $10.90 | $10.41 | $10.65 | $8.19 | 13,408 |
| 2016-12-29 | $10.27 | $10.45 | $10.27 | $10.44 | $8.03 | 9,523 |
| 2016-12-28 | $10.36 | $10.45 | $10.30 | $10.41 | $8.01 | 31,550 |
| 2016-12-27 | $10.28 | $10.56 | $10.28 | $10.39 | $7.99 | 6,669 |
| 2016-12-23 | $10.21 | $10.58 | $10.21 | $10.44 | $8.03 | 9,681 |
| 2016-12-22 | $10.55 | $10.64 | $10.41 | $10.41 | $8.01 | 13,135 |
| 2016-12-21 | $10.65 | $10.65 | $10.51 | $10.58 | $8.14 | 22,707 |
| 2016-12-20 | $10.40 | $10.82 | $10.40 | $10.73 | $8.25 | 47,812 |
| 2016-12-19 | $10.73 | $10.90 | $10.56 | $10.67 | $8.21 | 7,822 |
| 2016-12-16 | $10.62 | $11.00 | $10.62 | $10.79 | $8.30 | 16,063 |
| 2016-12-15 | $10.88 | $11.06 | $10.86 | $10.89 | $8.37 | 16,056 |
| 2016-12-14 | $11.11 | $11.30 | $11.08 | $11.18 | $8.60 | 5,914 |
| 2016-12-13 | $11.06 | $11.37 | $11.06 | $11.34 | $8.72 | 52,951 |
| 2016-12-12 | $11.10 | $11.42 | $11.10 | $11.26 | $8.66 | 10,592 |
| 2016-12-09 | $11.15 | $11.59 | $11.15 | $11.46 | $8.81 | 7,068 |
| 2016-12-08 | $11.17 | $11.63 | $11.17 | $11.46 | $8.81 | 18,364 |
| 2016-12-07 | $11.09 | $11.54 | $11.09 | $11.46 | $8.81 | 5,993 |
| 2016-12-06 | $11.36 | $11.36 | $10.91 | $11.36 | $8.74 | 41,298 |
| 2016-12-05 | $11.09 | $11.18 | $11.00 | $11.05 | $8.50 | 22,892 |
| 2016-12-02 | $10.75 | $11.15 | $10.75 | $11.15 | $8.58 | 9,984 |
| 2016-12-01 | $11.19 | $11.35 | $11.09 | $11.20 | $8.61 | 17,687 |
| 2016-11-30 | $11.32 | $11.48 | $11.30 | $11.37 | $8.74 | 12,887 |
| 2016-11-29 | $11.03 | $11.30 | $10.89 | $11.11 | $8.55 | 46,001 |
| 2016-11-28 | $11.40 | $11.40 | $11.12 | $11.40 | $8.77 | 9,132 |
| 2016-11-25 | $11.39 | $11.39 | $11.11 | $11.39 | $8.76 | 6,307 |
| 2016-11-23 | $11.07 | $11.38 | $11.07 | $11.32 | $8.71 | 9,864 |
| 2016-11-22 | $11.24 | $11.28 | $11.15 | $11.17 | $8.59 | 3,783 |
| 2016-11-21 | $10.74 | $11.21 | $10.74 | $11.06 | $8.51 | 3,651 |
| 2016-11-18 | $11.00 | $11.00 | $10.85 | $10.86 | $8.35 | 2,436 |
| 2016-11-17 | $10.97 | $11.00 | $10.89 | $11.00 | $8.46 | 15,897 |
| 2016-11-16 | $10.60 | $10.90 | $10.57 | $10.60 | $8.15 | 2,623 |
| 2016-11-15 | $10.74 | $10.83 | $10.74 | $10.83 | $8.33 | 3,574 |
| 2016-11-14 | $10.25 | $10.67 | $10.25 | $10.62 | $8.17 | 7,648 |
| 2016-11-11 | $10.44 | $10.76 | $10.44 | $10.63 | $8.17 | 13,086 |
| 2016-11-10 | $11.00 | $11.00 | $10.63 | $10.78 | $8.29 | 3,434 |
| 2016-11-09 | $10.30 | $10.69 | $10.30 | $10.63 | $8.18 | 7,951 |
| 2016-11-08 | $10.51 | $10.87 | $10.51 | $10.85 | $8.35 | 4,604 |
| 2016-11-07 | $10.37 | $10.71 | $10.37 | $10.67 | $8.21 | 4,701 |
| 2016-11-04 | $10.83 | $10.83 | $10.61 | $10.81 | $8.31 | 3,613 |
| 2016-11-03 | $11.05 | $11.05 | $10.79 | $10.79 | $8.30 | 8,499 |
| 2016-11-02 | $10.90 | $11.09 | $10.88 | $10.97 | $8.44 | 71,940 |
| 2016-11-01 | $11.30 | $11.30 | $10.97 | $11.09 | $8.53 | 79,082 |
| 2016-10-31 | $11.04 | $11.18 | $11.00 | $11.13 | $8.56 | 48,922 |
| 2016-10-28 | $11.20 | $11.20 | $10.88 | $11.10 | $8.54 | 2,002 |
| 2016-10-27 | $11.23 | $11.28 | $11.04 | $11.04 | $8.49 | 2,619 |
| 2016-10-26 | $11.31 | $11.33 | $11.31 | $11.33 | $8.71 | 733 |
| 2016-10-25 | $11.37 | $11.37 | $11.37 | $11.37 | $8.74 | 1,937 |
| 2016-10-24 | $11.28 | $11.47 | $11.28 | $11.37 | $8.74 | 6,459 |
| 2016-10-21 | $10.81 | $11.17 | $10.81 | $11.03 | $8.48 | 2,726 |
| 2016-10-20 | $10.82 | $11.03 | $10.82 | $11.03 | $8.48 | 1,287 |
| 2016-10-19 | $11.03 | $11.07 | $10.92 | $10.96 | $8.43 | 7,147 |
| 2016-10-18 | $10.99 | $11.17 | $10.99 | $11.17 | $8.59 | 1,230 |
| 2016-10-17 | $10.96 | $10.98 | $10.86 | $10.86 | $8.35 | 5,854 |
| 2016-10-14 | $10.91 | $11.08 | $10.91 | $10.98 | $8.45 | 2,686 |
| 2016-10-13 | $10.90 | $11.02 | $10.88 | $10.88 | $8.37 | 1,176 |
| 2016-10-12 | $10.90 | $10.93 | $10.90 | $10.93 | $8.41 | 778 |
| 2016-10-11 | $10.96 | $11.01 | $10.87 | $10.87 | $8.36 | 2,252 |
| 2016-10-10 | $11.36 | $11.45 | $11.36 | $11.36 | $8.74 | 1,349 |
| 2016-10-07 | $11.65 | $11.65 | $11.24 | $11.37 | $8.74 | 2,915 |
| 2016-10-06 | $11.40 | $11.47 | $11.32 | $11.32 | $8.71 | 961 |
| 2016-10-05 | $11.48 | $11.48 | $11.40 | $11.41 | $8.77 | 24,747 |
| 2016-10-04 | $11.50 | $11.50 | $11.50 | $11.50 | $8.84 | 679 |
| 2016-10-03 | $11.49 | $11.49 | $11.21 | $11.49 | $8.75 | 2,085 |
| 2016-09-30 | $11.12 | $11.39 | $11.12 | $11.39 | $8.68 | 7,667 |
| 2016-09-29 | $11.30 | $11.31 | $11.20 | $11.23 | $8.56 | 900 |
| 2016-09-28 | $11.21 | $11.31 | $11.21 | $11.27 | $8.59 | 2,645 |
| 2016-09-27 | $11.34 | $11.43 | $11.34 | $11.41 | $8.69 | 5,217 |
| 2016-09-26 | $11.23 | $11.23 | $11.17 | $11.17 | $8.51 | 1,108 |
| 2016-09-23 | $11.45 | $11.47 | $11.43 | $11.43 | $8.71 | 1,842 |
| 2016-09-22 | $11.65 | $11.65 | $11.64 | $11.64 | $8.87 | 1,650 |
| 2016-09-21 | $11.36 | $11.38 | $11.29 | $11.36 | $8.65 | 2,507 |
| 2016-09-20 | $11.52 | $11.60 | $11.50 | $11.50 | $8.76 | 1,414 |
| 2016-09-19 | $11.67 | $11.67 | $11.67 | $11.67 | $8.89 | 890 |
| 2016-09-16 | $11.30 | $11.35 | $11.30 | $11.35 | $8.65 | 1,389 |
| 2016-09-15 | $11.27 | $11.38 | $11.27 | $11.38 | $8.67 | 8,855 |
| 2016-09-14 | $11.42 | $11.53 | $11.40 | $11.40 | $8.61 | 16,928 |
| 2016-09-13 | $11.47 | $11.50 | $11.30 | $11.30 | $8.54 | 7,145 |
| 2016-09-12 | $11.88 | $11.92 | $11.77 | $11.86 | $8.96 | 4,308 |
| 2016-09-09 | $12.12 | $12.15 | $12.06 | $12.06 | $9.11 | 1,844 |
| 2016-09-08 | $12.33 | $12.33 | $12.08 | $12.19 | $9.21 | 2,031 |
| 2016-09-07 | $11.77 | $11.95 | $11.77 | $11.77 | $8.89 | 2,452 |
| 2016-09-06 | $11.91 | $11.91 | $11.79 | $11.79 | $8.91 | 1,275 |
| 2016-09-02 | $11.44 | $11.54 | $11.44 | $11.54 | $8.72 | 3,325 |
| 2016-09-01 | $11.32 | $11.43 | $11.32 | $11.33 | $8.56 | 1,263 |
| 2016-08-31 | $11.27 | $11.35 | $11.25 | $11.25 | $8.50 | 5,091 |
| 2016-08-30 | $11.45 | $11.45 | $11.33 | $11.33 | $8.56 | 4,890 |
| 2016-08-29 | $11.24 | $11.35 | $11.24 | $11.29 | $8.53 | 18,742 |
| 2016-08-26 | $11.39 | $11.47 | $11.29 | $11.33 | $8.56 | 14,120 |
| 2016-08-25 | $11.37 | $11.45 | $11.34 | $11.34 | $8.57 | 3,073 |
| 2016-08-24 | $11.36 | $11.39 | $11.36 | $11.37 | $8.59 | 1,168 |
| 2016-08-23 | $11.44 | $11.44 | $11.39 | $11.39 | $8.60 | 2,243 |
| 2016-08-22 | $11.32 | $11.35 | $11.32 | $11.35 | $8.57 | 1,536 |
| 2016-08-19 | $11.37 | $11.45 | $11.37 | $11.40 | $8.61 | 1,385 |
| 2016-08-18 | $11.47 | $11.47 | $11.36 | $11.42 | $8.63 | 3,286 |
| 2016-08-17 | $10.97 | $11.04 | $10.97 | $11.04 | $8.34 | 1,406 |
| 2016-08-16 | $11.03 | $11.19 | $11.03 | $11.12 | $8.40 | 1,428 |
| 2016-08-15 | $11.02 | $11.02 | $11.02 | $11.02 | $8.32 | 570 |
| 2016-08-12 | $10.85 | $11.16 | $10.85 | $11.13 | $8.41 | 1,628 |
| 2016-08-11 | $10.92 | $11.13 | $10.92 | $11.08 | $8.37 | 1,623 |
| 2016-08-10 | $11.00 | $11.00 | $10.86 | $10.86 | $8.20 | 5,755 |
| 2016-08-09 | $11.05 | $11.10 | $11.05 | $11.10 | $8.39 | 1,916 |
| 2016-08-08 | $10.99 | $11.08 | $10.99 | $11.03 | $8.33 | 3,693 |
| 2016-08-05 | $10.60 | $10.82 | $10.60 | $10.82 | $8.17 | 7,000 |
| 2016-08-04 | $10.52 | $10.79 | $10.52 | $10.53 | $7.95 | 2,534 |
| 2016-08-03 | $10.72 | $10.72 | $10.45 | $10.58 | $7.99 | 3,850 |
| 2016-08-02 | $10.72 | $11.00 | $10.72 | $10.83 | $8.18 | 5,572 |
| 2016-08-01 | $10.89 | $11.10 | $10.87 | $11.08 | $8.37 | 1,941 |
| 2016-07-29 | $10.85 | $10.86 | $10.67 | $10.79 | $8.15 | 3,772 |
| 2016-07-28 | $11.04 | $11.04 | $10.94 | $10.94 | $8.26 | 1,043 |
| 2016-07-27 | $10.70 | $10.75 | $10.63 | $10.67 | $8.06 | 1,914 |
| 2016-07-26 | $10.65 | $10.81 | $10.47 | $10.53 | $7.95 | 4,117 |
| 2016-07-25 | $10.84 | $10.84 | $10.56 | $10.59 | $8.00 | 1,153 |
| 2016-07-22 | $10.51 | $10.70 | $10.51 | $10.66 | $8.05 | 2,740 |
| 2016-07-21 | $10.65 | $11.04 | $10.65 | $10.90 | $8.23 | 2,260 |
| 2016-07-20 | $10.62 | $10.81 | $10.62 | $10.65 | $8.05 | 2,287 |
| 2016-07-19 | $10.53 | $10.78 | $10.53 | $10.66 | $8.05 | 6,927 |
| 2016-07-18 | $10.47 | $10.85 | $10.47 | $10.50 | $7.93 | 3,378 |
| 2016-07-15 | $10.37 | $10.60 | $10.37 | $10.55 | $7.97 | 8,910 |
| 2016-07-14 | $10.49 | $10.66 | $10.49 | $10.65 | $8.05 | 4,114 |
| 2016-07-13 | $10.24 | $10.35 | $10.24 | $10.30 | $7.78 | 12,202 |
| 2016-07-12 | $10.39 | $10.51 | $10.34 | $10.51 | $7.94 | 3,763 |
| 2016-07-11 | $10.23 | $10.32 | $10.22 | $10.32 | $7.80 | 2,064 |
| 2016-07-08 | $10.05 | $10.17 | $9.95 | $10.17 | $7.68 | 3,898 |
| 2016-07-07 | $9.98 | $10.05 | $9.91 | $9.91 | $7.49 | 2,425 |
| 2016-07-06 | $9.74 | $10.00 | $9.74 | $9.90 | $7.48 | 30,384 |
| 2016-07-05 | $9.88 | $10.20 | $9.88 | $10.09 | $7.62 | 5,092 |
| 2016-07-01 | $10.25 | $10.27 | $10.16 | $10.21 | $7.71 | 2,146 |
| 2016-06-30 | $10.24 | $10.24 | $10.09 | $10.21 | $7.71 | 1,555 |
| 2016-06-29 | $9.85 | $9.94 | $9.85 | $9.93 | $7.50 | 3,867 |
| 2016-06-28 | $9.52 | $9.72 | $9.52 | $9.72 | $7.34 | 57,956 |
| 2016-06-27 | $9.58 | $9.58 | $9.45 | $9.49 | $7.17 | 5,839 |
| 2016-06-24 | $9.84 | $9.84 | $9.61 | $9.61 | $7.26 | 5,129 |
| 2016-06-23 | $9.92 | $9.99 | $9.92 | $9.99 | $7.55 | 3,415 |
| 2016-06-22 | $9.81 | $9.91 | $9.80 | $9.83 | $7.43 | 3,865 |
| 2016-06-21 | $9.72 | $9.77 | $9.69 | $9.73 | $7.35 | 7,202 |
| 2016-06-20 | $9.77 | $9.77 | $9.72 | $9.72 | $7.34 | 4,861 |
| 2016-06-17 | $9.55 | $9.55 | $9.47 | $9.52 | $7.19 | 32,026 |
| 2016-06-16 | $9.40 | $9.40 | $9.24 | $9.30 | $7.03 | 4,621 |
| 2016-06-15 | $9.44 | $9.54 | $9.44 | $9.46 | $7.15 | 4,301 |
| 2016-06-14 | $9.46 | $9.63 | $9.46 | $9.46 | $7.15 | 5,099 |
| 2016-06-13 | $9.59 | $9.59 | $9.48 | $9.58 | $7.24 | 2,016 |
| 2016-06-10 | $9.72 | $9.82 | $9.64 | $9.70 | $7.33 | 3,554 |
| 2016-06-09 | $9.85 | $10.05 | $9.85 | $10.03 | $7.58 | 8,199 |
| 2016-06-08 | $10.20 | $10.20 | $9.90 | $9.90 | $7.48 | 2,126 |
| 2016-06-07 | $9.98 | $10.01 | $9.94 | $10.01 | $7.56 | 5,629 |
| 2016-06-06 | $9.93 | $10.05 | $9.90 | $9.99 | $7.55 | 24,204 |
| 2016-06-03 | $9.59 | $9.72 | $9.59 | $9.66 | $7.30 | 2,643 |
| 2016-06-02 | $9.60 | $9.60 | $9.47 | $9.48 | $7.16 | 1,331 |
| 2016-06-01 | $9.61 | $9.61 | $9.44 | $9.51 | $7.18 | 7,787 |
| 2016-05-31 | $9.58 | $9.62 | $9.29 | $9.59 | $7.24 | 3,119 |
| 2016-05-27 | $9.48 | $9.49 | $9.40 | $9.48 | $7.16 | 3,145 |
| 2016-05-26 | $9.16 | $9.47 | $9.16 | $9.38 | $7.09 | 5,315 |
| 2016-05-25 | $9.40 | $9.40 | $9.28 | $9.35 | $7.06 | 6,492 |
| 2016-05-24 | $9.19 | $9.27 | $9.09 | $9.11 | $6.88 | 8,095 |
| 2016-05-23 | $9.06 | $9.16 | $9.06 | $9.16 | $6.92 | 4,615 |
| 2016-05-20 | $9.03 | $9.18 | $9.03 | $9.13 | $6.90 | 5,866 |
| 2016-05-19 | $8.79 | $8.95 | $8.78 | $8.85 | $6.44 | 6,608 |
| 2016-05-18 | $8.84 | $8.93 | $8.72 | $8.93 | $6.50 | 2,999 |
| 2016-05-17 | $8.91 | $8.99 | $8.90 | $8.93 | $6.50 | 5,080 |
| 2016-05-16 | $8.87 | $9.09 | $8.87 | $8.93 | $6.49 | 1,164 |
| 2016-05-13 | $9.11 | $9.11 | $8.94 | $8.94 | $6.50 | 2,254 |
| 2016-05-12 | $8.97 | $9.22 | $8.97 | $8.97 | $6.53 | 1,794 |
| 2016-05-11 | $9.31 | $9.31 | $9.10 | $9.14 | $6.65 | 1,680 |
| 2016-05-10 | $9.30 | $9.36 | $9.26 | $9.31 | $6.77 | 4,006 |
| 2016-05-09 | $9.28 | $9.41 | $9.28 | $9.41 | $6.85 | 1,951 |
| 2016-05-06 | $9.43 | $9.43 | $9.28 | $9.37 | $6.81 | 2,805 |
| 2016-05-05 | $9.43 | $9.43 | $9.35 | $9.35 | $6.80 | 2,578 |
| 2016-05-04 | $9.53 | $9.53 | $9.42 | $9.51 | $6.92 | 1,781 |
| 2016-05-03 | $9.32 | $9.67 | $9.29 | $9.36 | $6.81 | 1,886 |
| 2016-05-02 | $10.12 | $10.12 | $9.68 | $9.69 | $7.05 | 1,010 |
| 2016-04-28 | $10.21 | $10.32 | $10.15 | $10.15 | $7.11 | 3,062 |
| 2016-04-26 | $10.26 | $10.43 | $10.07 | $10.37 | $7.27 | 4,222 |
| 2016-04-25 | $10.53 | $10.53 | $10.16 | $10.53 | $7.38 | 2,054 |
| 2016-04-22 | $10.15 | $10.54 | $10.15 | $10.30 | $7.22 | 4,263 |
| 2016-04-21 | $10.45 | $10.45 | $10.30 | $10.37 | $7.27 | 3,292 |
| 2016-04-20 | $10.34 | $10.54 | $10.31 | $10.35 | $7.25 | 1,613 |
| 2016-04-19 | $10.51 | $10.51 | $10.30 | $10.46 | $7.33 | 3,917 |
| 2016-04-18 | $10.21 | $10.37 | $10.05 | $10.25 | $7.18 | 2,629 |
| 2016-04-15 | $10.30 | $10.30 | $10.20 | $10.25 | $7.18 | 2,704 |
| 2016-04-14 | $10.01 | $10.24 | $10.01 | $10.24 | $7.17 | 12,823 |
| 2016-04-13 | $9.99 | $9.99 | $9.92 | $9.92 | $6.95 | 3,700 |
| 2016-04-12 | $9.57 | $9.63 | $9.36 | $9.55 | $6.69 | 5,191 |
| 2016-04-11 | $9.60 | $9.60 | $9.36 | $9.36 | $6.56 | 1,584 |
| 2016-04-08 | $9.32 | $9.41 | $9.25 | $9.41 | $6.59 | 3,014 |
| 2016-04-07 | $9.34 | $9.34 | $9.13 | $9.13 | $6.40 | 4,023 |
| 2016-04-06 | $9.26 | $9.30 | $9.10 | $9.20 | $6.45 | 3,286 |
| 2016-04-05 | $9.23 | $9.36 | $9.09 | $9.22 | $6.46 | 3,685 |
| 2016-04-04 | $9.50 | $9.69 | $9.43 | $9.43 | $6.61 | 2,360 |
| 2016-04-01 | $9.57 | $9.59 | $9.42 | $9.50 | $6.66 | 3,074 |
| 2016-03-31 | $9.43 | $9.73 | $9.43 | $9.54 | $6.68 | 1,646 |
| 2016-03-30 | $9.36 | $9.71 | $9.36 | $9.71 | $6.80 | 1,913 |
| 2016-03-29 | $9.56 | $9.56 | $9.27 | $9.54 | $6.68 | 4,755 |
| 2016-03-28 | $9.55 | $9.55 | $9.30 | $9.54 | $6.68 | 3,891 |
| 2016-03-24 | $9.30 | $9.50 | $9.30 | $9.38 | $6.57 | 1,730 |
| 2016-03-23 | $9.69 | $9.69 | $9.37 | $9.37 | $6.57 | 4,347 |
| 2016-03-22 | $9.53 | $9.65 | $9.41 | $9.43 | $6.61 | 4,904 |
| 2016-03-21 | $9.82 | $9.82 | $9.49 | $9.66 | $6.77 | 1,430 |
| 2016-03-18 | $9.49 | $9.75 | $9.49 | $9.51 | $6.66 | 1,614 |
| 2016-03-17 | $9.57 | $9.82 | $9.57 | $9.60 | $6.73 | 2,076 |
| 2016-03-16 | $9.41 | $9.67 | $9.41 | $9.67 | $6.78 | 3,243 |
| 2016-03-15 | $9.42 | $9.48 | $9.31 | $9.48 | $6.64 | 35,613 |
| 2016-03-14 | $9.30 | $9.58 | $9.30 | $9.53 | $6.68 | 2,140 |
| 2016-03-11 | $9.46 | $9.47 | $9.27 | $9.47 | $6.64 | 6,197 |
| 2016-03-10 | $9.52 | $9.52 | $9.27 | $9.35 | $6.55 | 12,855 |
| 2016-03-09 | $9.55 | $9.60 | $9.45 | $9.53 | $6.68 | 3,333 |
| 2016-03-08 | $9.45 | $9.64 | $9.45 | $9.60 | $6.72 | 34,192 |
| 2016-03-07 | $9.70 | $9.74 | $9.60 | $9.71 | $6.81 | 4,404 |
| 2016-03-04 | $9.57 | $9.69 | $9.49 | $9.69 | $6.79 | 3,821 |
| 2016-03-03 | $9.15 | $9.40 | $9.15 | $9.37 | $6.57 | 3,063 |
| 2016-03-02 | $9.20 | $9.35 | $9.20 | $9.35 | $6.55 | 16,775 |
| 2016-03-01 | $8.72 | $9.08 | $8.72 | $9.05 | $6.34 | 69,198 |
| 2016-02-29 | $8.78 | $9.05 | $8.75 | $8.80 | $6.17 | 15,302 |
| 2016-02-26 | $8.88 | $8.90 | $8.68 | $8.76 | $6.14 | 33,556 |
| 2016-02-25 | $8.69 | $8.78 | $8.61 | $8.74 | $6.12 | 13,144 |
| 2016-02-24 | $8.74 | $8.81 | $8.61 | $8.81 | $6.17 | 18,863 |
| 2016-02-23 | $8.82 | $9.10 | $8.82 | $8.98 | $6.29 | 75,260 |
| 2016-02-22 | $8.91 | $9.14 | $8.91 | $9.08 | $6.36 | 30,083 |
| 2016-02-19 | $8.74 | $8.83 | $8.63 | $8.68 | $6.08 | 23,181 |
| 2016-02-18 | $8.75 | $8.77 | $8.69 | $8.74 | $6.12 | 16,337 |
| 2016-02-17 | $8.76 | $8.88 | $8.75 | $8.80 | $6.16 | 100,835 |
| 2016-02-16 | $8.75 | $8.78 | $8.57 | $8.78 | $6.15 | 11,073 |
| 2016-02-12 | $8.46 | $8.75 | $8.45 | $8.75 | $6.13 | 9,605 |
| 2016-02-11 | $8.34 | $8.57 | $8.34 | $8.46 | $5.93 | 7,489 |
| 2016-02-10 | $8.58 | $8.59 | $8.53 | $8.53 | $5.98 | 15,124 |
| 2016-02-09 | $8.56 | $8.59 | $8.40 | $8.44 | $5.91 | 72,090 |
| 2016-02-08 | $8.60 | $8.65 | $8.52 | $8.65 | $6.06 | 49,084 |
| 2016-02-05 | $8.92 | $8.93 | $8.69 | $8.80 | $6.17 | 92,496 |
| 2016-02-04 | $8.85 | $8.87 | $8.70 | $8.71 | $6.10 | 13,925 |
| 2016-02-03 | $8.61 | $8.72 | $8.52 | $8.72 | $6.11 | 26,042 |
| 2016-02-02 | $8.73 | $8.92 | $8.71 | $8.79 | $6.16 | 69,791 |
| 2016-02-01 | $8.86 | $8.98 | $8.85 | $8.98 | $6.29 | 24,521 |
| 2016-01-29 | $9.34 | $9.35 | $9.10 | $9.35 | $6.55 | 37,168 |
| 2016-01-28 | $9.39 | $9.39 | $9.24 | $9.32 | $6.53 | 38,358 |
| 2016-01-27 | $9.17 | $9.31 | $9.10 | $9.20 | $6.45 | 17,715 |
| 2016-01-26 | $9.20 | $9.28 | $9.16 | $9.16 | $6.42 | 82,848 |
| 2016-01-25 | $9.18 | $9.37 | $9.18 | $9.30 | $6.51 | 62,889 |
| 2016-01-22 | $9.65 | $9.65 | $9.44 | $9.45 | $6.62 | 34,756 |
| 2016-01-21 | $9.36 | $9.39 | $9.22 | $9.32 | $6.53 | 51,793 |
| 2016-01-20 | $9.52 | $9.55 | $9.38 | $9.46 | $6.63 | 104,006 |
| 2016-01-19 | $9.74 | $9.91 | $9.74 | $9.84 | $6.89 | 57,440 |
| 2016-01-15 | $9.80 | $9.84 | $9.65 | $9.81 | $6.87 | 24,223 |
| 2016-01-13 | $10.14 | $10.14 | $9.95 | $9.97 | $6.98 | 17,081 |
| 2016-01-12 | $10.27 | $10.27 | $10.16 | $10.23 | $7.17 | 53,238 |
| 2016-01-11 | $10.35 | $10.35 | $10.22 | $10.30 | $7.22 | 26,733 |
| 2016-01-08 | $10.40 | $10.48 | $10.35 | $10.37 | $7.27 | 14,643 |
| 2016-01-07 | $10.73 | $10.74 | $10.64 | $10.64 | $7.46 | 9,675 |
| 2016-01-06 | $11.01 | $11.01 | $10.83 | $10.86 | $7.61 | 13,699 |
| 2016-01-05 | $11.42 | $11.42 | $11.13 | $11.26 | $7.89 | 24,005 |
| 2016-01-04 | $11.19 | $11.19 | $11.06 | $11.11 | $7.78 | 20,884 |
| 2015-12-31 | $11.25 | $11.37 | $11.25 | $11.27 | $7.90 | 8,308 |
| 2015-12-30 | $11.43 | $11.50 | $11.43 | $11.47 | $8.03 | 11,376 |
| 2015-12-29 | $11.60 | $11.65 | $11.58 | $11.64 | $8.16 | 87,328 |
| 2015-12-28 | $11.58 | $11.58 | $11.43 | $11.47 | $8.04 | 127,098 |
| 2015-12-24 | $11.93 | $11.93 | $11.62 | $11.73 | $8.22 | 4,513 |
| 2015-12-23 | $11.60 | $11.68 | $11.59 | $11.66 | $8.17 | 19,900 |
| 2015-12-22 | $11.43 | $11.43 | $11.32 | $11.33 | $7.94 | 38,174 |
| 2015-12-21 | $11.42 | $11.42 | $11.31 | $11.41 | $7.99 | 25,005 |
| 2015-12-18 | $11.40 | $11.47 | $11.32 | $11.34 | $7.95 | 15,407 |
| 2015-12-17 | $11.32 | $11.34 | $11.25 | $11.30 | $7.92 | 17,427 |
| 2015-12-16 | $11.42 | $11.53 | $11.37 | $11.53 | $8.08 | 10,791 |
| 2015-12-15 | $11.32 | $11.35 | $11.22 | $11.33 | $7.94 | 89,578 |
| 2015-12-14 | $11.39 | $11.39 | $11.25 | $11.29 | $7.91 | 26,872 |
| 2015-12-11 | $11.37 | $11.37 | $11.28 | $11.32 | $7.93 | 18,382 |
| 2015-12-10 | $11.40 | $11.47 | $11.40 | $11.45 | $8.02 | 7,741 |
| 2015-12-09 | $11.47 | $11.63 | $11.43 | $11.52 | $8.07 | 26,269 |
| 2015-12-08 | $11.54 | $11.59 | $11.50 | $11.58 | $8.11 | 30,017 |
| 2015-12-07 | $11.91 | $11.93 | $11.88 | $11.93 | $8.36 | 16,809 |
| 2015-12-04 | $12.10 | $12.10 | $11.85 | $11.89 | $8.33 | 10,991 |
| 2015-12-03 | $11.73 | $11.75 | $11.65 | $11.70 | $8.20 | 13,879 |
| 2015-12-02 | $11.81 | $11.89 | $11.80 | $11.80 | $8.27 | 12,778 |
| 2015-12-01 | $11.87 | $11.91 | $11.83 | $11.89 | $8.33 | 17,424 |
| 2015-11-30 | $11.60 | $11.74 | $11.60 | $11.66 | $8.17 | 5,542 |
| 2015-11-27 | $11.75 | $11.78 | $11.75 | $11.75 | $8.23 | 8,937 |
| 2015-11-25 | $12.31 | $12.31 | $12.15 | $12.18 | $8.53 | 8,151 |
| 2015-11-24 | $12.10 | $12.27 | $12.10 | $12.26 | $8.59 | 9,365 |
| 2015-11-23 | $12.23 | $12.42 | $12.23 | $12.36 | $8.66 | 11,214 |
| 2015-11-20 | $12.50 | $12.54 | $12.41 | $12.50 | $8.76 | 3,402 |
| 2015-11-19 | $12.20 | $12.34 | $12.20 | $12.33 | $8.64 | 7,561 |
| 2015-11-18 | $12.11 | $12.17 | $12.11 | $12.17 | $8.53 | 9,950 |
| 2015-11-17 | $12.11 | $12.11 | $11.96 | $12.06 | $8.45 | 17,992 |
| 2015-11-16 | $11.78 | $12.02 | $11.78 | $11.95 | $8.37 | 4,942 |
| 2015-11-13 | $11.81 | $11.97 | $11.80 | $11.89 | $8.33 | 5,940 |
| 2015-11-12 | $12.11 | $12.11 | $12.08 | $12.10 | $8.48 | 3,945 |
| 2015-11-11 | $11.86 | $11.92 | $11.84 | $11.85 | $8.30 | 2,735 |
| 2015-11-10 | $11.75 | $11.85 | $11.75 | $11.82 | $8.28 | 9,169 |
| 2015-11-09 | $11.87 | $12.02 | $11.87 | $12.00 | $8.41 | 5,999 |
| 2015-11-06 | $11.97 | $12.10 | $11.97 | $12.08 | $8.46 | 8,925 |
| 2015-11-05 | $12.05 | $12.20 | $12.05 | $12.10 | $8.48 | 2,915 |
| 2015-11-04 | $12.15 | $12.38 | $12.15 | $12.37 | $8.67 | 6,225 |
| 2015-11-03 | $12.12 | $12.15 | $11.95 | $12.15 | $8.51 | 7,969 |
| 2015-11-02 | $11.85 | $12.07 | $11.85 | $12.07 | $8.46 | 3,549 |
| 2015-10-30 | $12.20 | $12.24 | $12.18 | $12.18 | $8.53 | 6,058 |
| 2015-10-29 | $12.52 | $12.52 | $12.36 | $12.36 | $8.66 | 3,427 |
| 2015-10-28 | $12.39 | $12.59 | $12.39 | $12.59 | $8.82 | 3,345 |
| 2015-10-27 | $12.76 | $12.76 | $12.53 | $12.59 | $8.82 | 7,288 |
| 2015-10-26 | $12.58 | $12.62 | $12.55 | $12.56 | $8.80 | 31,088 |
| 2015-10-23 | $12.90 | $12.97 | $12.84 | $12.87 | $9.02 | 167,619 |
| 2015-10-22 | $12.48 | $12.65 | $12.48 | $12.61 | $8.83 | 5,362 |
| 2015-10-21 | $12.62 | $12.62 | $12.44 | $12.54 | $8.79 | 7,196 |
| 2015-10-20 | $12.55 | $12.58 | $12.55 | $12.58 | $8.81 | 17,310 |
| 2015-10-19 | $12.50 | $12.55 | $12.47 | $12.51 | $8.77 | 9,777 |
| 2015-10-16 | $12.53 | $12.61 | $12.46 | $12.60 | $8.83 | 50,192 |
| 2015-10-15 | $12.51 | $12.66 | $12.50 | $12.66 | $8.87 | 10,165 |
| 2015-10-14 | $12.32 | $12.44 | $12.26 | $12.37 | $8.67 | 6,781 |
| 2015-10-13 | $12.21 | $12.22 | $12.05 | $12.19 | $8.54 | 36,859 |
| 2015-10-12 | $12.10 | $12.27 | $12.08 | $12.15 | $8.51 | 5,378 |
| 2015-10-09 | $11.85 | $11.85 | $11.75 | $11.79 | $8.26 | 1,430 |
| 2015-10-08 | $11.75 | $11.86 | $11.64 | $11.83 | $8.29 | 2,734 |
| 2015-10-07 | $11.66 | $11.76 | $11.58 | $11.70 | $8.20 | 2,622 |
| 2015-10-06 | $11.74 | $11.74 | $11.57 | $11.71 | $8.20 | 28,868 |
| 2015-10-05 | $11.63 | $11.79 | $11.63 | $11.79 | $8.26 | 5,988 |
| 2015-10-02 | $11.03 | $11.42 | $11.03 | $11.35 | $7.95 | 6,348 |
| 2015-10-01 | $11.36 | $11.45 | $11.26 | $11.45 | $8.02 | 8,493 |
| 2015-09-30 | $11.39 | $11.42 | $11.17 | $11.40 | $7.99 | 12,547 |
| 2015-09-29 | $11.20 | $11.29 | $11.09 | $11.28 | $7.90 | 75,439 |
| 2015-09-28 | $11.19 | $11.26 | $11.19 | $11.19 | $7.84 | 1,118 |
| 2015-09-25 | $11.54 | $11.54 | $11.30 | $11.45 | $8.02 | 99,208 |
| 2015-09-24 | $11.16 | $11.20 | $11.10 | $11.17 | $7.83 | 6,082 |
| 2015-09-23 | $11.13 | $11.14 | $11.00 | $11.10 | $7.78 | 10,522 |
| 2015-09-22 | $11.23 | $11.41 | $11.23 | $11.40 | $7.99 | 38,279 |
| 2015-09-21 | $11.37 | $11.40 | $11.33 | $11.37 | $7.97 | 10,016 |
| 2015-09-18 | $11.49 | $11.49 | $11.26 | $11.32 | $7.93 | 9,195 |
| 2015-09-17 | $11.28 | $11.33 | $11.20 | $11.22 | $7.86 | 5,332 |
| 2015-09-16 | $11.53 | $11.64 | $11.53 | $11.60 | $8.13 | 11,937 |
| 2015-09-15 | $11.36 | $11.43 | $11.35 | $11.43 | $8.01 | 66,537 |
| 2015-09-14 | $11.37 | $11.43 | $11.36 | $11.40 | $7.99 | 4,951 |
| 2015-09-11 | $11.31 | $11.36 | $11.30 | $11.34 | $7.95 | 19,284 |
| 2015-09-10 | $11.25 | $11.43 | $11.24 | $11.27 | $7.90 | 47,922 |
| 2015-09-09 | $11.57 | $11.74 | $11.42 | $11.42 | $8.00 | 16,955 |
| 2015-09-08 | $11.22 | $11.40 | $11.22 | $11.26 | $7.81 | 6,894 |
| 2015-09-04 | $11.06 | $11.06 | $10.95 | $11.00 | $7.63 | 6,301 |
| 2015-09-03 | $11.25 | $11.48 | $11.25 | $11.36 | $7.88 | 5,689 |
| 2015-09-02 | $11.39 | $11.39 | $11.13 | $11.25 | $7.81 | 5,646 |
| 2015-09-01 | $11.29 | $11.37 | $11.11 | $11.11 | $7.71 | 52,688 |
| 2015-08-31 | $11.25 | $11.25 | $11.11 | $11.19 | $7.76 | 8,864 |
| 2015-08-28 | $11.37 | $11.48 | $11.31 | $11.48 | $7.97 | 5,513 |
| 2015-08-27 | $11.66 | $11.94 | $11.66 | $11.70 | $8.12 | 15,823 |
| 2015-08-26 | $11.35 | $11.47 | $11.16 | $11.47 | $7.96 | 17,957 |
| 2015-08-25 | $11.45 | $11.62 | $11.07 | $11.08 | $7.69 | 53,104 |
| 2015-08-24 | $11.48 | $11.48 | $10.82 | $10.85 | $7.53 | 10,236 |
| 2015-08-21 | $11.70 | $11.75 | $11.55 | $11.66 | $8.09 | 14,144 |
| 2015-08-20 | $12.02 | $12.04 | $11.97 | $12.00 | $8.33 | 7,227 |
| 2015-08-19 | $12.25 | $12.25 | $12.15 | $12.22 | $8.48 | 6,267 |
| 2015-08-18 | $12.59 | $12.70 | $12.52 | $12.57 | $8.72 | 21,791 |
| 2015-08-17 | $12.65 | $12.79 | $12.65 | $12.79 | $8.88 | 4,017 |
Hang Lung Properties Ltd (HLPPY) News Headlines
Recent Hang Lung Properties Ltd (HLPPY) News
Similar Companies to Hang Lung Properties Ltd (HLPPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |