Hemisphere Media Group Inc - Class A (HMTV) Exchange: NASDAQ
Data as of April 24, 2024
$7.15 ($0.00) 0.00%
Hemisphere Media Group Inc - Class A - Daily Information
Click for more stock information on Hemisphere Media Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $7.15 |
| Previous Close | $7.15 |
| High | $7.15 |
| Low | $7.15 |
| Adjusted Open | $7.15 |
| Previous Adjusted Close | $7.15 |
| Adjusted High | $7.15 |
| Adjusted Low | $7.15 |
About Hemisphere Media Group Inc - Class A (HMTV)
Hemisphere Media Group (HMTV) is an entertainment company that operates in the United States, and Latin America. The company also provides media, technology and related services. Hemisphere Media Group was formed in 2012, when it acquired a majority stake of Cinelatino and Pasiones TV, in order to become one of the leading content providers of Spanish-language television in the world. The company has continued to expand and grow since then, and today, multiple over-the-air, pay-TV, and digital media outlets in the United States, Mexico, and throughout Latin America. Hemisphere Media Groupâs offerings today include six television networks, containing programming from over 16 labeled programming genres, targeting diverse audience segments with content like news, sports, music, storytelling and more. The companyâs network provides programming to over 25 million subscribers in the United States, and over 96 million subscribers in Latin America. Hemisphere Media Group has over 294 employees who are dedicated to helping bring quality content to the Latin American population.
Invest in Hemisphere Media Group Inc - Class A (HMTV)
Historical Stock Data for Hemisphere Media Group Inc - Class A (HMTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 90 |
| 2022-09-12 | $7.03 | $7.18 | $7.03 | $7.15 | $7.15 | 2,225,073 |
| 2022-09-09 | $7.03 | $7.05 | $7.01 | $7.04 | $7.04 | 2,443,659 |
| 2022-09-08 | $7.20 | $7.20 | $7.01 | $7.05 | $7.05 | 398,422 |
| 2022-09-07 | $7.43 | $7.59 | $7.32 | $7.56 | $7.56 | 202,360 |
| 2022-09-06 | $7.33 | $7.46 | $7.26 | $7.41 | $7.41 | 126,440 |
| 2022-09-02 | $7.27 | $7.33 | $7.17 | $7.26 | $7.26 | 74,649 |
| 2022-09-01 | $7.30 | $7.30 | $7.15 | $7.25 | $7.25 | 147,870 |
| 2022-08-31 | $7.36 | $7.37 | $7.21 | $7.31 | $7.31 | 102,566 |
| 2022-08-30 | $7.39 | $7.39 | $7.20 | $7.35 | $7.35 | 91,621 |
| 2022-08-29 | $7.17 | $7.37 | $7.13 | $7.32 | $7.32 | 67,472 |
| 2022-08-26 | $7.52 | $7.52 | $7.13 | $7.29 | $7.29 | 102,608 |
| 2022-08-25 | $7.42 | $7.46 | $7.21 | $7.37 | $7.37 | 69,696 |
| 2022-08-24 | $7.31 | $7.31 | $7.06 | $7.27 | $7.27 | 94,661 |
| 2022-08-23 | $7.19 | $7.20 | $7.10 | $7.19 | $7.19 | 67,314 |
| 2022-08-22 | $7.26 | $7.26 | $7.07 | $7.11 | $7.11 | 147,417 |
| 2022-08-19 | $7.09 | $7.47 | $6.99 | $7.27 | $7.27 | 133,118 |
| 2022-08-18 | $7.10 | $7.11 | $7.01 | $7.08 | $7.08 | 44,979 |
| 2022-08-17 | $7.17 | $7.32 | $6.95 | $7.06 | $7.06 | 146,629 |
| 2022-08-16 | $7.05 | $7.45 | $7.05 | $7.24 | $7.24 | 129,208 |
| 2022-08-15 | $7.07 | $7.11 | $7.02 | $7.08 | $7.08 | 51,629 |
| 2022-08-12 | $7.17 | $7.22 | $7.02 | $7.14 | $7.14 | 81,070 |
| 2022-08-11 | $7.83 | $7.95 | $6.98 | $7.10 | $7.10 | 183,800 |
| 2022-08-10 | $7.77 | $7.85 | $7.67 | $7.80 | $7.80 | 121,393 |
| 2022-08-09 | $7.75 | $7.88 | $7.61 | $7.82 | $7.82 | 165,459 |
| 2022-08-08 | $7.81 | $7.87 | $7.72 | $7.80 | $7.80 | 119,520 |
| 2022-08-05 | $7.95 | $7.95 | $7.78 | $7.80 | $7.80 | 22,420 |
| 2022-08-04 | $7.79 | $8.05 | $7.76 | $8.05 | $8.05 | 24,351 |
| 2022-08-03 | $7.91 | $7.91 | $7.81 | $7.82 | $7.82 | 29,730 |
| 2022-08-02 | $7.76 | $7.99 | $7.76 | $7.90 | $7.90 | 25,632 |
| 2022-08-01 | $7.70 | $7.89 | $7.70 | $7.80 | $7.80 | 37,994 |
| 2022-07-29 | $7.71 | $7.80 | $7.71 | $7.78 | $7.78 | 43,129 |
| 2022-07-28 | $7.72 | $7.79 | $7.69 | $7.70 | $7.70 | 43,426 |
| 2022-07-27 | $7.74 | $7.99 | $7.68 | $7.71 | $7.71 | 47,452 |
| 2022-07-26 | $7.86 | $7.86 | $7.71 | $7.80 | $7.80 | 20,379 |
| 2022-07-25 | $7.90 | $7.92 | $7.84 | $7.86 | $7.86 | 26,225 |
| 2022-07-22 | $7.88 | $7.93 | $7.81 | $7.92 | $7.92 | 29,679 |
| 2022-07-21 | $7.80 | $7.93 | $7.80 | $7.90 | $7.90 | 31,482 |
| 2022-07-20 | $7.81 | $7.94 | $7.74 | $7.84 | $7.84 | 38,957 |
| 2022-07-19 | $7.89 | $7.95 | $7.72 | $7.76 | $7.76 | 66,892 |
| 2022-07-18 | $7.99 | $8.08 | $7.84 | $7.88 | $7.88 | 22,844 |
| 2022-07-15 | $7.77 | $7.97 | $7.68 | $7.97 | $7.97 | 107,891 |
| 2022-07-14 | $7.65 | $7.82 | $7.65 | $7.76 | $7.76 | 53,688 |
| 2022-07-13 | $7.83 | $7.84 | $7.67 | $7.75 | $7.75 | 106,565 |
| 2022-07-12 | $7.77 | $7.97 | $7.67 | $7.88 | $7.88 | 147,180 |
| 2022-07-11 | $8.00 | $8.28 | $7.81 | $7.85 | $7.85 | 125,948 |
| 2022-07-08 | $7.91 | $8.09 | $7.91 | $8.07 | $8.07 | 224,559 |
| 2022-07-07 | $7.88 | $8.00 | $7.76 | $7.95 | $7.95 | 100,096 |
| 2022-07-06 | $7.78 | $7.90 | $7.72 | $7.85 | $7.85 | 73,410 |
| 2022-07-05 | $7.72 | $7.95 | $7.67 | $7.84 | $7.84 | 130,217 |
| 2022-07-01 | $7.64 | $7.80 | $7.62 | $7.70 | $7.70 | 368,943 |
| 2022-06-30 | $7.45 | $7.72 | $7.41 | $7.63 | $7.63 | 196,939 |
| 2022-06-29 | $7.74 | $7.78 | $7.43 | $7.55 | $7.55 | 345,072 |
| 2022-06-28 | $7.88 | $8.00 | $7.63 | $7.79 | $7.79 | 315,763 |
| 2022-06-27 | $7.35 | $8.03 | $7.31 | $7.93 | $7.93 | 1,855,054 |
| 2022-06-24 | $6.90 | $6.94 | $6.78 | $6.82 | $6.82 | 2,075,637 |
| 2022-06-23 | $7.00 | $7.04 | $6.83 | $6.89 | $6.89 | 170,501 |
| 2022-06-22 | $6.93 | $7.06 | $6.82 | $7.00 | $7.00 | 233,677 |
| 2022-06-21 | $6.94 | $6.96 | $6.82 | $6.96 | $6.96 | 235,140 |
| 2022-06-17 | $6.82 | $6.94 | $6.73 | $6.88 | $6.88 | 244,796 |
| 2022-06-16 | $6.74 | $6.86 | $6.50 | $6.85 | $6.85 | 286,419 |
| 2022-06-15 | $6.84 | $6.85 | $6.71 | $6.79 | $6.79 | 183,325 |
| 2022-06-14 | $6.89 | $6.94 | $6.82 | $6.83 | $6.83 | 188,272 |
| 2022-06-13 | $6.96 | $7.07 | $6.85 | $6.91 | $6.91 | 160,795 |
| 2022-06-10 | $7.06 | $7.07 | $7.00 | $7.01 | $7.01 | 212,438 |
| 2022-06-09 | $7.15 | $7.36 | $7.05 | $7.16 | $7.16 | 610,767 |
| 2022-06-08 | $6.97 | $7.11 | $6.92 | $7.00 | $7.00 | 285,031 |
| 2022-06-07 | $6.91 | $7.10 | $6.88 | $7.01 | $7.01 | 229,147 |
| 2022-06-06 | $6.94 | $6.98 | $6.89 | $6.92 | $6.92 | 196,478 |
| 2022-06-03 | $6.90 | $6.97 | $6.88 | $6.92 | $6.92 | 194,817 |
| 2022-06-02 | $6.92 | $7.00 | $6.86 | $6.91 | $6.91 | 154,845 |
| 2022-06-01 | $6.87 | $6.94 | $6.83 | $6.88 | $6.88 | 124,707 |
| 2022-05-31 | $6.88 | $7.00 | $6.79 | $6.86 | $6.86 | 526,686 |
| 2022-05-27 | $6.75 | $6.96 | $6.70 | $6.95 | $6.95 | 266,977 |
| 2022-05-26 | $6.68 | $6.76 | $6.64 | $6.76 | $6.76 | 189,082 |
| 2022-05-25 | $6.61 | $6.71 | $6.60 | $6.68 | $6.68 | 140,629 |
| 2022-05-24 | $6.60 | $6.84 | $6.55 | $6.65 | $6.65 | 304,238 |
| 2022-05-23 | $6.67 | $6.67 | $6.50 | $6.62 | $6.62 | 280,731 |
| 2022-05-20 | $6.72 | $6.82 | $6.60 | $6.63 | $6.63 | 173,193 |
| 2022-05-19 | $6.71 | $6.75 | $6.60 | $6.71 | $6.71 | 196,477 |
| 2022-05-18 | $6.71 | $6.75 | $6.71 | $6.74 | $6.74 | 314,836 |
| 2022-05-17 | $6.57 | $6.76 | $6.55 | $6.73 | $6.73 | 612,967 |
| 2022-05-16 | $6.55 | $6.59 | $6.45 | $6.52 | $6.52 | 200,623 |
| 2022-05-13 | $6.65 | $6.68 | $6.40 | $6.52 | $6.52 | 261,269 |
| 2022-05-12 | $6.62 | $6.68 | $6.62 | $6.67 | $6.67 | 425,376 |
| 2022-05-11 | $6.69 | $6.76 | $6.59 | $6.66 | $6.66 | 491,900 |
| 2022-05-10 | $6.70 | $6.81 | $6.57 | $6.69 | $6.69 | 542,566 |
| 2022-05-09 | $6.79 | $6.82 | $6.69 | $6.74 | $6.74 | 1,657,791 |
| 2022-05-06 | $3.94 | $3.94 | $3.58 | $3.77 | $3.77 | 105,395 |
| 2022-05-05 | $4.06 | $4.28 | $3.86 | $3.98 | $3.98 | 104,092 |
| 2022-05-04 | $3.92 | $4.18 | $3.65 | $4.16 | $4.16 | 119,811 |
| 2022-05-03 | $3.88 | $3.96 | $3.80 | $3.93 | $3.93 | 234,944 |
| 2022-05-02 | $3.90 | $4.20 | $3.68 | $3.89 | $3.89 | 234,163 |
| 2022-04-29 | $4.00 | $4.06 | $3.77 | $3.89 | $3.89 | 199,888 |
| 2022-04-28 | $4.02 | $4.12 | $3.91 | $4.00 | $4.00 | 213,739 |
| 2022-04-27 | $4.06 | $4.11 | $3.93 | $4.00 | $4.00 | 226,727 |
| 2022-04-26 | $4.15 | $4.18 | $3.97 | $4.07 | $4.07 | 153,673 |
| 2022-04-25 | $3.99 | $4.24 | $3.87 | $4.16 | $4.16 | 219,289 |
| 2022-04-22 | $4.02 | $4.14 | $3.90 | $3.98 | $3.98 | 107,008 |
| 2022-04-21 | $4.35 | $4.40 | $4.01 | $4.07 | $4.07 | 141,884 |
| 2022-04-20 | $4.55 | $4.61 | $4.20 | $4.23 | $4.23 | 155,123 |
| 2022-04-19 | $4.42 | $4.64 | $4.30 | $4.47 | $4.47 | 188,413 |
| 2022-04-18 | $4.21 | $4.52 | $4.20 | $4.40 | $4.40 | 279,299 |
| 2022-04-14 | $4.25 | $4.29 | $4.12 | $4.22 | $4.22 | 177,087 |
| 2022-04-13 | $4.08 | $4.24 | $3.87 | $4.22 | $4.22 | 229,134 |
| 2022-04-12 | $4.16 | $4.33 | $3.86 | $4.08 | $4.08 | 122,331 |
| 2022-04-11 | $4.47 | $4.56 | $4.03 | $4.10 | $4.10 | 148,952 |
| 2022-04-08 | $4.70 | $4.79 | $4.44 | $4.48 | $4.48 | 111,060 |
| 2022-04-07 | $4.50 | $4.79 | $4.25 | $4.70 | $4.70 | 199,235 |
| 2022-04-06 | $4.52 | $4.61 | $4.31 | $4.46 | $4.46 | 637,920 |
| 2022-04-05 | $4.56 | $4.74 | $4.50 | $4.56 | $4.56 | 100,091 |
| 2022-04-04 | $4.65 | $4.65 | $4.41 | $4.45 | $4.45 | 349,796 |
| 2022-04-01 | $4.66 | $4.77 | $4.50 | $4.58 | $4.58 | 102,354 |
| 2022-03-31 | $4.70 | $4.72 | $4.50 | $4.57 | $4.57 | 153,898 |
| 2022-03-30 | $4.87 | $4.88 | $4.61 | $4.70 | $4.70 | 119,862 |
| 2022-03-29 | $5.01 | $5.09 | $4.83 | $4.86 | $4.86 | 71,277 |
| 2022-03-28 | $4.97 | $5.01 | $4.81 | $4.94 | $4.94 | 59,895 |
| 2022-03-25 | $5.06 | $5.10 | $4.88 | $5.00 | $5.00 | 90,158 |
| 2022-03-24 | $5.10 | $5.13 | $4.88 | $5.03 | $5.03 | 86,248 |
| 2022-03-23 | $5.19 | $5.33 | $5.04 | $5.23 | $5.23 | 118,797 |
| 2022-03-22 | $5.22 | $5.31 | $5.01 | $5.25 | $5.25 | 68,048 |
| 2022-03-21 | $5.81 | $5.81 | $5.16 | $5.22 | $5.22 | 42,376 |
| 2022-03-18 | $5.62 | $5.82 | $5.33 | $5.81 | $5.81 | 122,345 |
| 2022-03-17 | $5.22 | $5.63 | $5.07 | $5.62 | $5.62 | 66,048 |
| 2022-03-16 | $5.28 | $5.50 | $5.18 | $5.32 | $5.32 | 65,639 |
| 2022-03-15 | $5.13 | $5.46 | $4.95 | $5.14 | $5.14 | 118,792 |
| 2022-03-14 | $5.24 | $5.35 | $5.00 | $5.05 | $5.05 | 90,167 |
| 2022-03-11 | $5.46 | $5.68 | $5.13 | $5.17 | $5.17 | 71,232 |
| 2022-03-10 | $5.85 | $5.92 | $5.34 | $5.44 | $5.44 | 38,959 |
| 2022-03-09 | $5.48 | $6.07 | $5.34 | $5.96 | $5.96 | 42,393 |
| 2022-03-08 | $5.30 | $5.76 | $5.27 | $5.45 | $5.45 | 71,721 |
| 2022-03-07 | $5.10 | $5.31 | $5.10 | $5.29 | $5.29 | 77,250 |
| 2022-03-04 | $5.24 | $5.33 | $4.99 | $5.04 | $5.04 | 39,223 |
| 2022-03-03 | $5.65 | $5.76 | $5.19 | $5.31 | $5.31 | 68,400 |
| 2022-03-02 | $5.00 | $5.61 | $4.96 | $5.60 | $5.60 | 46,417 |
| 2022-03-01 | $5.35 | $5.35 | $4.97 | $4.99 | $4.99 | 63,701 |
| 2022-02-28 | $5.95 | $5.95 | $5.30 | $5.35 | $5.35 | 76,095 |
| 2022-02-25 | $5.63 | $6.12 | $5.52 | $5.70 | $5.70 | 30,728 |
| 2022-02-24 | $5.21 | $5.67 | $5.21 | $5.59 | $5.59 | 41,030 |
| 2022-02-23 | $5.50 | $5.57 | $5.30 | $5.35 | $5.35 | 30,034 |
| 2022-02-22 | $5.56 | $5.94 | $5.23 | $5.43 | $5.43 | 57,008 |
| 2022-02-18 | $5.64 | $5.93 | $5.57 | $5.62 | $5.62 | 44,846 |
| 2022-02-17 | $5.88 | $5.97 | $5.67 | $5.71 | $5.71 | 27,499 |
| 2022-02-16 | $6.28 | $6.28 | $5.97 | $6.00 | $6.00 | 33,883 |
| 2022-02-15 | $6.55 | $6.55 | $6.43 | $6.45 | $6.45 | 18,575 |
| 2022-02-14 | $6.42 | $6.63 | $6.22 | $6.46 | $6.46 | 74,164 |
| 2022-02-11 | $6.25 | $6.47 | $6.13 | $6.34 | $6.34 | 61,028 |
| 2022-02-10 | $6.29 | $6.45 | $6.17 | $6.21 | $6.21 | 99,151 |
| 2022-02-09 | $6.36 | $6.58 | $6.12 | $6.40 | $6.40 | 91,862 |
| 2022-02-08 | $6.11 | $6.43 | $6.11 | $6.34 | $6.34 | 44,366 |
| 2022-02-07 | $6.02 | $6.13 | $5.90 | $6.08 | $6.08 | 70,902 |
| 2022-02-04 | $6.00 | $6.15 | $5.90 | $6.02 | $6.02 | 53,042 |
| 2022-02-03 | $6.13 | $6.26 | $5.98 | $6.02 | $6.02 | 65,400 |
| 2022-02-02 | $6.45 | $6.45 | $6.01 | $6.20 | $6.20 | 61,176 |
| 2022-02-01 | $6.47 | $6.63 | $6.27 | $6.50 | $6.50 | 70,496 |
| 2022-01-31 | $6.13 | $6.60 | $6.00 | $6.49 | $6.49 | 40,021 |
| 2022-01-28 | $6.14 | $6.43 | $5.96 | $6.26 | $6.26 | 36,605 |
| 2022-01-27 | $6.48 | $6.54 | $6.16 | $6.19 | $6.19 | 44,905 |
| 2022-01-26 | $7.11 | $7.11 | $6.32 | $6.50 | $6.50 | 49,972 |
| 2022-01-25 | $6.94 | $6.97 | $6.74 | $6.95 | $6.95 | 25,231 |
| 2022-01-24 | $6.21 | $7.09 | $6.18 | $6.99 | $6.99 | 65,302 |
| 2022-01-21 | $6.59 | $6.77 | $6.26 | $6.31 | $6.31 | 75,674 |
| 2022-01-20 | $6.87 | $6.94 | $6.70 | $6.71 | $6.71 | 25,280 |
| 2022-01-19 | $6.81 | $6.90 | $6.66 | $6.82 | $6.82 | 56,494 |
| 2022-01-18 | $6.89 | $7.30 | $6.89 | $6.99 | $6.99 | 78,506 |
| 2022-01-14 | $7.20 | $7.35 | $6.92 | $7.11 | $7.11 | 37,237 |
| 2022-01-13 | $7.47 | $7.65 | $7.27 | $7.33 | $7.33 | 211,957 |
| 2022-01-12 | $7.53 | $7.80 | $7.33 | $7.49 | $7.49 | 37,855 |
| 2022-01-11 | $7.35 | $7.56 | $7.14 | $7.39 | $7.39 | 131,800 |
| 2022-01-10 | $7.22 | $7.35 | $7.05 | $7.30 | $7.30 | 202,493 |
| 2022-01-07 | $7.14 | $7.57 | $7.02 | $7.50 | $7.50 | 32,456 |
| 2022-01-06 | $6.89 | $7.16 | $6.87 | $7.10 | $7.10 | 39,681 |
| 2022-01-05 | $7.21 | $7.33 | $6.87 | $6.94 | $6.94 | 35,624 |
| 2022-01-04 | $7.56 | $7.60 | $7.21 | $7.25 | $7.25 | 35,781 |
| 2022-01-03 | $7.24 | $7.56 | $7.20 | $7.54 | $7.54 | 33,797 |
| 2021-12-31 | $7.26 | $7.45 | $6.98 | $7.27 | $7.27 | 76,769 |
| 2021-12-30 | $7.21 | $7.55 | $7.17 | $7.36 | $7.36 | 81,360 |
| 2021-12-29 | $7.48 | $7.52 | $7.15 | $7.28 | $7.28 | 18,583 |
| 2021-12-28 | $7.35 | $7.64 | $7.35 | $7.53 | $7.53 | 40,245 |
| 2021-12-27 | $7.99 | $7.99 | $7.30 | $7.45 | $7.45 | 41,090 |
| 2021-12-23 | $7.91 | $8.01 | $7.36 | $7.90 | $7.90 | 32,202 |
| 2021-12-22 | $7.52 | $7.74 | $7.45 | $7.71 | $7.71 | 42,746 |
| 2021-12-21 | $7.06 | $7.58 | $6.90 | $7.46 | $7.46 | 43,612 |
| 2021-12-20 | $7.13 | $7.15 | $6.71 | $7.06 | $7.06 | 60,153 |
| 2021-12-17 | $7.33 | $7.70 | $7.12 | $7.29 | $7.29 | 198,262 |
| 2021-12-16 | $7.21 | $7.59 | $6.92 | $7.06 | $7.06 | 114,690 |
| 2021-12-15 | $7.13 | $7.41 | $6.86 | $7.00 | $7.00 | 734,660 |
| 2021-12-14 | $7.48 | $7.70 | $7.04 | $7.20 | $7.20 | 118,403 |
| 2021-12-13 | $7.53 | $7.63 | $7.20 | $7.55 | $7.55 | 88,015 |
| 2021-12-10 | $7.71 | $7.76 | $7.47 | $7.57 | $7.57 | 36,302 |
| 2021-12-09 | $7.75 | $8.15 | $7.54 | $7.69 | $7.69 | 42,728 |
| 2021-12-08 | $7.87 | $7.87 | $7.68 | $7.70 | $7.70 | 36,717 |
| 2021-12-07 | $7.81 | $8.47 | $7.74 | $7.88 | $7.88 | 47,329 |
| 2021-12-06 | $7.60 | $8.07 | $7.58 | $7.70 | $7.70 | 44,757 |
| 2021-12-03 | $7.68 | $7.69 | $7.33 | $7.53 | $7.53 | 56,770 |
| 2021-12-02 | $6.95 | $7.79 | $6.95 | $7.74 | $7.74 | 83,422 |
| 2021-12-01 | $7.75 | $7.85 | $6.87 | $7.00 | $7.00 | 126,308 |
| 2021-11-30 | $7.77 | $7.91 | $7.56 | $7.60 | $7.60 | 161,641 |
| 2021-11-29 | $8.44 | $9.08 | $7.80 | $7.93 | $7.93 | 52,488 |
| 2021-11-26 | $8.25 | $8.57 | $8.02 | $8.41 | $8.41 | 22,244 |
| 2021-11-24 | $8.74 | $8.74 | $8.47 | $8.58 | $8.58 | 62,475 |
| 2021-11-23 | $8.95 | $9.31 | $8.67 | $8.83 | $8.83 | 96,095 |
| 2021-11-22 | $9.88 | $9.88 | $9.05 | $9.08 | $9.08 | 314,093 |
| 2021-11-19 | $10.22 | $10.22 | $9.31 | $9.31 | $9.31 | 112,607 |
| 2021-11-18 | $11.13 | $11.13 | $10.04 | $10.35 | $10.35 | 318,023 |
| 2021-11-17 | $8.75 | $11.36 | $7.85 | $11.29 | $11.29 | 2,040,323 |
| 2021-11-16 | $10.50 | $10.50 | $8.33 | $9.01 | $9.01 | 334,406 |
| 2021-11-15 | $11.19 | $11.34 | $10.97 | $11.34 | $11.34 | 29,045 |
| 2021-11-12 | $11.78 | $11.78 | $11.14 | $11.19 | $11.19 | 19,025 |
| 2021-11-11 | $11.78 | $11.78 | $11.58 | $11.70 | $11.70 | 18,437 |
| 2021-11-10 | $11.30 | $11.62 | $11.27 | $11.51 | $11.51 | 14,203 |
| 2021-11-09 | $11.25 | $11.40 | $11.06 | $11.30 | $11.30 | 65,343 |
| 2021-11-08 | $11.26 | $11.58 | $11.11 | $11.40 | $11.40 | 20,825 |
| 2021-11-05 | $11.26 | $11.56 | $11.06 | $11.25 | $11.25 | 26,108 |
| 2021-11-04 | $11.43 | $11.43 | $10.95 | $10.96 | $10.96 | 37,352 |
| 2021-11-03 | $11.87 | $12.13 | $11.27 | $11.46 | $11.46 | 25,159 |
| 2021-11-02 | $12.46 | $12.46 | $11.77 | $11.85 | $11.85 | 31,307 |
| 2021-11-01 | $11.13 | $12.55 | $11.09 | $12.45 | $12.45 | 542,326 |
| 2021-10-29 | $11.16 | $11.16 | $11.00 | $11.05 | $11.05 | 17,227 |
| 2021-10-28 | $11.39 | $11.40 | $10.93 | $10.97 | $10.97 | 20,028 |
| 2021-10-27 | $11.33 | $11.34 | $11.24 | $11.25 | $11.25 | 17,142 |
| 2021-10-26 | $11.36 | $11.48 | $11.30 | $11.30 | $11.30 | 13,965 |
| 2021-10-25 | $11.41 | $11.43 | $11.29 | $11.34 | $11.34 | 13,272 |
| 2021-10-22 | $11.26 | $11.51 | $11.25 | $11.43 | $11.43 | 11,859 |
| 2021-10-21 | $11.18 | $11.64 | $11.18 | $11.32 | $11.32 | 9,076 |
| 2021-10-20 | $11.43 | $11.57 | $11.30 | $11.53 | $11.53 | 12,188 |
| 2021-10-19 | $11.42 | $11.52 | $11.30 | $11.37 | $11.37 | 18,019 |
| 2021-10-18 | $11.52 | $11.52 | $11.39 | $11.43 | $11.43 | 24,599 |
| 2021-10-15 | $11.83 | $11.83 | $11.46 | $11.46 | $11.46 | 74,092 |
| 2021-10-14 | $11.50 | $11.80 | $11.42 | $11.67 | $11.67 | 30,454 |
| 2021-10-13 | $11.92 | $11.95 | $11.39 | $11.42 | $11.42 | 119,834 |
| 2021-10-12 | $11.85 | $11.90 | $11.75 | $11.90 | $11.90 | 26,588 |
| 2021-10-11 | $11.85 | $11.99 | $11.85 | $11.87 | $11.87 | 13,601 |
| 2021-10-08 | $12.06 | $12.20 | $11.90 | $11.95 | $11.95 | 13,586 |
| 2021-10-07 | $12.26 | $12.41 | $12.12 | $12.17 | $12.17 | 29,204 |
| 2021-10-06 | $12.01 | $12.32 | $11.95 | $12.09 | $12.09 | 25,079 |
| 2021-10-05 | $12.48 | $12.48 | $12.22 | $12.25 | $12.25 | 32,943 |
| 2021-10-04 | $12.33 | $12.45 | $12.16 | $12.38 | $12.38 | 16,229 |
| 2021-10-01 | $12.30 | $12.44 | $12.00 | $12.40 | $12.40 | 31,268 |
| 2021-09-30 | $12.48 | $12.48 | $12.15 | $12.18 | $12.18 | 22,819 |
| 2021-09-29 | $12.31 | $12.70 | $12.14 | $12.37 | $12.37 | 22,667 |
| 2021-09-28 | $12.62 | $12.74 | $12.13 | $12.29 | $12.29 | 37,915 |
| 2021-09-27 | $12.79 | $12.91 | $12.69 | $12.69 | $12.69 | 37,704 |
| 2021-09-24 | $12.70 | $12.95 | $12.40 | $12.81 | $12.81 | 39,399 |
| 2021-09-23 | $12.44 | $13.00 | $12.44 | $12.73 | $12.73 | 45,795 |
| 2021-09-22 | $11.74 | $12.61 | $11.74 | $12.41 | $12.41 | 375,531 |
| 2021-09-21 | $11.31 | $11.89 | $11.31 | $11.75 | $11.75 | 40,973 |
| 2021-09-20 | $11.07 | $11.27 | $10.91 | $11.18 | $11.18 | 239,617 |
| 2021-09-17 | $11.52 | $11.57 | $11.16 | $11.17 | $11.17 | 245,259 |
| 2021-09-16 | $11.58 | $11.58 | $11.35 | $11.50 | $11.50 | 19,415 |
| 2021-09-15 | $11.47 | $11.64 | $11.31 | $11.62 | $11.62 | 60,255 |
| 2021-09-14 | $11.81 | $11.81 | $11.45 | $11.45 | $11.45 | 61,212 |
| 2021-09-13 | $12.02 | $12.02 | $11.51 | $11.81 | $11.81 | 36,217 |
| 2021-09-10 | $12.22 | $12.22 | $11.80 | $11.90 | $11.90 | 34,828 |
| 2021-09-09 | $12.52 | $12.53 | $12.09 | $12.09 | $12.09 | 34,345 |
| 2021-09-08 | $12.36 | $12.74 | $12.22 | $12.46 | $12.46 | 41,292 |
| 2021-09-07 | $12.74 | $12.74 | $12.33 | $12.44 | $12.44 | 42,025 |
| 2021-09-03 | $12.95 | $12.95 | $12.60 | $12.81 | $12.81 | 26,428 |
| 2021-09-02 | $12.72 | $12.95 | $12.51 | $12.92 | $12.92 | 51,407 |
| 2021-09-01 | $12.29 | $12.72 | $12.29 | $12.63 | $12.63 | 25,621 |
| 2021-08-31 | $12.24 | $12.53 | $12.24 | $12.32 | $12.32 | 32,449 |
| 2021-08-30 | $12.48 | $12.57 | $12.20 | $12.26 | $12.26 | 47,896 |
| 2021-08-27 | $12.54 | $12.64 | $12.34 | $12.37 | $12.37 | 29,748 |
| 2021-08-26 | $12.22 | $12.53 | $12.22 | $12.30 | $12.30 | 20,191 |
| 2021-08-25 | $12.52 | $12.52 | $12.14 | $12.25 | $12.25 | 23,098 |
| 2021-08-24 | $12.49 | $12.69 | $12.07 | $12.45 | $12.45 | 14,902 |
| 2021-08-23 | $12.24 | $12.74 | $12.09 | $12.41 | $12.41 | 20,779 |
| 2021-08-20 | $11.70 | $12.32 | $11.70 | $12.20 | $12.20 | 43,574 |
| 2021-08-19 | $11.54 | $11.81 | $11.42 | $11.80 | $11.80 | 15,903 |
| 2021-08-18 | $11.59 | $11.72 | $11.52 | $11.60 | $11.60 | 30,936 |
| 2021-08-17 | $11.83 | $11.91 | $11.54 | $11.65 | $11.65 | 44,839 |
| 2021-08-16 | $12.04 | $12.05 | $11.75 | $11.96 | $11.96 | 46,520 |
| 2021-08-13 | $12.59 | $13.14 | $12.18 | $12.22 | $12.22 | 45,385 |
| 2021-08-12 | $12.71 | $12.71 | $12.34 | $12.56 | $12.56 | 42,511 |
| 2021-08-11 | $12.62 | $12.78 | $12.56 | $12.74 | $12.74 | 28,792 |
| 2021-08-10 | $12.44 | $12.81 | $12.42 | $12.65 | $12.65 | 18,695 |
| 2021-08-09 | $12.47 | $12.63 | $12.30 | $12.55 | $12.55 | 17,326 |
| 2021-08-06 | $12.70 | $12.82 | $12.52 | $12.59 | $12.59 | 38,303 |
| 2021-08-05 | $12.50 | $12.66 | $12.36 | $12.57 | $12.57 | 21,854 |
| 2021-08-04 | $12.47 | $12.53 | $12.33 | $12.40 | $12.40 | 22,218 |
| 2021-08-03 | $12.55 | $12.67 | $12.32 | $12.60 | $12.60 | 31,761 |
| 2021-08-02 | $12.73 | $12.99 | $12.51 | $12.65 | $12.65 | 16,985 |
| 2021-07-30 | $12.57 | $12.79 | $12.49 | $12.71 | $12.71 | 22,763 |
| 2021-07-29 | $12.71 | $12.86 | $12.51 | $12.56 | $12.56 | 13,515 |
| 2021-07-28 | $12.45 | $12.79 | $12.42 | $12.59 | $12.59 | 18,967 |
| 2021-07-27 | $12.93 | $13.00 | $12.45 | $12.51 | $12.51 | 30,946 |
| 2021-07-26 | $12.73 | $13.19 | $12.43 | $13.04 | $13.04 | 141,100 |
| 2021-07-23 | $13.01 | $13.10 | $12.60 | $12.71 | $12.71 | 40,308 |
| 2021-07-22 | $11.96 | $13.12 | $11.46 | $12.78 | $12.78 | 215,921 |
| 2021-07-21 | $11.93 | $12.11 | $11.87 | $11.98 | $11.98 | 15,405 |
| 2021-07-20 | $11.47 | $12.06 | $11.42 | $11.68 | $11.68 | 48,436 |
| 2021-07-19 | $11.41 | $11.63 | $11.37 | $11.49 | $11.49 | 23,460 |
| 2021-07-16 | $12.06 | $12.06 | $11.30 | $11.60 | $11.60 | 32,018 |
| 2021-07-15 | $11.61 | $11.92 | $11.44 | $11.91 | $11.91 | 37,720 |
| 2021-07-14 | $11.71 | $11.75 | $11.56 | $11.63 | $11.63 | 14,311 |
| 2021-07-13 | $11.99 | $12.08 | $11.71 | $11.85 | $11.85 | 17,445 |
| 2021-07-12 | $11.65 | $12.14 | $11.60 | $12.13 | $12.13 | 26,009 |
| 2021-07-09 | $11.53 | $12.73 | $11.53 | $11.75 | $11.75 | 22,743 |
| 2021-07-08 | $11.34 | $11.60 | $11.30 | $11.53 | $11.53 | 24,286 |
| 2021-07-07 | $11.62 | $11.69 | $11.41 | $11.45 | $11.45 | 25,855 |
| 2021-07-06 | $11.57 | $11.66 | $11.39 | $11.57 | $11.57 | 37,158 |
| 2021-07-02 | $11.80 | $11.85 | $11.56 | $11.64 | $11.64 | 26,013 |
| 2021-07-01 | $11.93 | $11.97 | $11.80 | $11.83 | $11.83 | 19,373 |
| 2021-06-30 | $11.79 | $12.06 | $11.73 | $11.80 | $11.80 | 25,657 |
| 2021-06-29 | $11.92 | $11.99 | $11.78 | $11.81 | $11.81 | 21,076 |
| 2021-06-28 | $12.89 | $12.89 | $11.80 | $11.82 | $11.82 | 44,534 |
| 2021-06-25 | $12.17 | $13.08 | $11.87 | $12.96 | $12.96 | 231,376 |
| 2021-06-24 | $11.60 | $12.26 | $11.60 | $12.22 | $12.22 | 27,566 |
| 2021-06-23 | $11.50 | $11.87 | $11.50 | $11.72 | $11.72 | 30,599 |
| 2021-06-22 | $11.50 | $11.84 | $11.40 | $11.59 | $11.59 | 36,893 |
| 2021-06-21 | $11.42 | $11.71 | $11.36 | $11.58 | $11.58 | 49,524 |
| 2021-06-18 | $11.41 | $11.46 | $11.30 | $11.40 | $11.40 | 67,577 |
| 2021-06-17 | $11.63 | $11.69 | $11.28 | $11.60 | $11.60 | 55,453 |
| 2021-06-16 | $11.67 | $11.70 | $11.49 | $11.60 | $11.60 | 44,729 |
| 2021-06-15 | $11.88 | $11.88 | $11.62 | $11.74 | $11.74 | 41,440 |
| 2021-06-14 | $11.78 | $12.10 | $11.68 | $11.93 | $11.93 | 31,631 |
| 2021-06-11 | $11.69 | $11.76 | $11.55 | $11.73 | $11.73 | 29,106 |
| 2021-06-10 | $11.79 | $11.91 | $11.62 | $11.69 | $11.69 | 22,262 |
| 2021-06-09 | $11.73 | $11.89 | $11.64 | $11.81 | $11.81 | 23,050 |
| 2021-06-08 | $12.00 | $12.00 | $11.75 | $11.78 | $11.78 | 25,950 |
| 2021-06-07 | $11.98 | $12.10 | $11.79 | $12.00 | $12.00 | 36,831 |
| 2021-06-04 | $12.06 | $12.06 | $11.74 | $11.92 | $11.92 | 28,423 |
| 2021-06-03 | $11.84 | $12.17 | $11.67 | $12.06 | $12.06 | 27,927 |
| 2021-06-02 | $12.27 | $12.32 | $11.91 | $11.99 | $11.99 | 38,737 |
| 2021-06-01 | $12.38 | $12.58 | $12.28 | $12.43 | $12.43 | 46,313 |
| 2021-05-28 | $12.69 | $12.69 | $12.27 | $12.37 | $12.37 | 17,066 |
| 2021-05-27 | $12.82 | $13.00 | $12.50 | $12.61 | $12.61 | 108,148 |
| 2021-05-26 | $12.69 | $12.91 | $12.60 | $12.65 | $12.65 | 19,571 |
| 2021-05-25 | $13.07 | $13.73 | $12.70 | $12.72 | $12.72 | 54,099 |
| 2021-05-24 | $13.23 | $14.04 | $12.70 | $13.08 | $13.08 | 55,642 |
| 2021-05-21 | $13.28 | $13.68 | $12.81 | $13.23 | $13.23 | 41,973 |
| 2021-05-20 | $12.52 | $13.78 | $12.45 | $13.28 | $13.28 | 71,432 |
| 2021-05-19 | $12.24 | $13.08 | $11.95 | $12.56 | $12.56 | 45,584 |
| 2021-05-18 | $12.87 | $12.87 | $12.34 | $12.36 | $12.36 | 19,324 |
| 2021-05-17 | $13.06 | $13.06 | $12.81 | $12.86 | $12.86 | 22,866 |
| 2021-05-14 | $12.98 | $13.12 | $12.81 | $13.06 | $13.06 | 32,857 |
| 2021-05-13 | $12.23 | $13.02 | $12.23 | $12.79 | $12.79 | 50,619 |
| 2021-05-12 | $11.87 | $12.36 | $11.87 | $12.25 | $12.25 | 54,286 |
| 2021-05-11 | $11.92 | $12.28 | $11.84 | $12.01 | $12.01 | 60,064 |
| 2021-05-10 | $12.95 | $12.95 | $12.02 | $12.04 | $12.04 | 44,634 |
| 2021-05-07 | $12.66 | $13.56 | $12.66 | $13.10 | $13.10 | 55,689 |
| 2021-05-06 | $12.60 | $13.03 | $12.31 | $12.68 | $12.68 | 35,152 |
| 2021-05-05 | $12.58 | $13.28 | $12.15 | $12.73 | $12.73 | 39,774 |
| 2021-05-04 | $12.39 | $13.00 | $12.00 | $12.45 | $12.45 | 133,576 |
| 2021-05-03 | $12.15 | $12.69 | $12.15 | $12.51 | $12.51 | 25,658 |
| 2021-04-30 | $12.18 | $12.46 | $12.13 | $12.22 | $12.22 | 37,582 |
| 2021-04-29 | $12.40 | $12.47 | $12.22 | $12.32 | $12.32 | 19,547 |
| 2021-04-28 | $12.52 | $12.52 | $12.21 | $12.25 | $12.25 | 42,619 |
| 2021-04-27 | $12.50 | $12.71 | $12.19 | $12.70 | $12.70 | 44,341 |
| 2021-04-26 | $12.95 | $12.95 | $12.53 | $12.54 | $12.54 | 10,955 |
| 2021-04-23 | $12.99 | $13.07 | $12.71 | $12.80 | $12.80 | 27,156 |
| 2021-04-22 | $13.10 | $13.10 | $12.61 | $12.81 | $12.81 | 19,368 |
| 2021-04-21 | $13.36 | $13.36 | $12.83 | $13.10 | $13.10 | 19,647 |
| 2021-04-20 | $13.01 | $13.07 | $12.74 | $12.90 | $12.90 | 40,274 |
| 2021-04-19 | $12.80 | $13.06 | $12.61 | $13.03 | $13.03 | 45,517 |
| 2021-04-16 | $12.67 | $12.93 | $12.30 | $12.88 | $12.88 | 52,456 |
| 2021-04-15 | $13.10 | $13.10 | $12.40 | $12.49 | $12.49 | 15,816 |
| 2021-04-14 | $12.16 | $12.60 | $12.16 | $12.53 | $12.53 | 46,164 |
| 2021-04-13 | $12.52 | $12.52 | $12.17 | $12.21 | $12.21 | 22,153 |
| 2021-04-12 | $12.82 | $13.11 | $12.46 | $12.49 | $12.49 | 20,772 |
| 2021-04-09 | $12.86 | $13.32 | $12.60 | $12.78 | $12.78 | 38,440 |
| 2021-04-08 | $12.26 | $12.87 | $12.26 | $12.83 | $12.83 | 49,677 |
| 2021-04-07 | $12.77 | $13.14 | $12.40 | $12.52 | $12.52 | 53,264 |
| 2021-04-06 | $13.05 | $13.13 | $12.75 | $12.77 | $12.77 | 34,406 |
| 2021-04-05 | $13.19 | $13.25 | $12.58 | $13.00 | $13.00 | 42,714 |
| 2021-04-01 | $11.74 | $12.98 | $11.74 | $12.92 | $12.92 | 89,568 |
| 2021-03-31 | $11.69 | $11.99 | $11.61 | $11.65 | $11.65 | 101,631 |
| 2021-03-30 | $11.62 | $11.89 | $11.58 | $11.67 | $11.67 | 38,170 |
| 2021-03-29 | $11.83 | $11.92 | $11.50 | $11.60 | $11.60 | 53,619 |
| 2021-03-26 | $12.38 | $12.42 | $11.56 | $11.85 | $11.85 | 44,130 |
| 2021-03-25 | $12.47 | $12.60 | $12.17 | $12.30 | $12.30 | 35,383 |
| 2021-03-24 | $13.04 | $13.32 | $12.60 | $12.60 | $12.60 | 40,261 |
| 2021-03-23 | $13.53 | $13.54 | $12.91 | $12.91 | $12.91 | 59,073 |
| 2021-03-22 | $13.48 | $13.83 | $13.37 | $13.74 | $13.74 | 51,674 |
| 2021-03-19 | $13.83 | $13.83 | $13.25 | $13.30 | $13.30 | 189,192 |
| 2021-03-18 | $13.77 | $14.19 | $13.77 | $13.95 | $13.95 | 38,446 |
| 2021-03-17 | $14.18 | $14.30 | $14.01 | $14.22 | $14.22 | 63,646 |
| 2021-03-16 | $14.01 | $14.22 | $13.72 | $14.18 | $14.18 | 55,752 |
| 2021-03-15 | $13.57 | $14.15 | $13.57 | $14.01 | $14.01 | 31,591 |
| 2021-03-12 | $13.52 | $14.44 | $13.52 | $14.15 | $14.15 | 118,904 |
| 2021-03-11 | $14.05 | $14.18 | $13.61 | $14.17 | $14.17 | 94,070 |
| 2021-03-10 | $13.55 | $14.15 | $13.45 | $13.94 | $13.94 | 59,149 |
| 2021-03-09 | $13.11 | $13.74 | $12.60 | $13.53 | $13.53 | 110,823 |
| 2021-03-08 | $12.01 | $13.07 | $12.01 | $12.97 | $12.97 | 147,166 |
| 2021-03-05 | $12.09 | $12.38 | $12.04 | $12.04 | $12.04 | 245,409 |
| 2021-03-04 | $11.96 | $12.07 | $11.67 | $11.99 | $11.99 | 63,290 |
| 2021-03-03 | $11.98 | $12.01 | $11.86 | $11.92 | $11.92 | 60,029 |
| 2021-03-02 | $11.88 | $12.22 | $11.71 | $11.85 | $11.85 | 47,783 |
| 2021-03-01 | $11.23 | $11.59 | $11.00 | $11.55 | $11.55 | 47,005 |
| 2021-02-26 | $10.86 | $11.32 | $10.10 | $11.05 | $11.05 | 88,220 |
| 2021-02-25 | $11.59 | $11.59 | $10.76 | $10.80 | $10.80 | 54,839 |
| 2021-02-24 | $11.45 | $11.69 | $11.19 | $11.49 | $11.49 | 67,159 |
| 2021-02-23 | $11.21 | $11.47 | $10.97 | $11.38 | $11.38 | 99,672 |
| 2021-02-22 | $11.27 | $11.43 | $11.18 | $11.26 | $11.26 | 20,610 |
| 2021-02-19 | $10.98 | $11.33 | $10.98 | $11.24 | $11.24 | 31,515 |
| 2021-02-18 | $10.97 | $11.19 | $10.78 | $10.97 | $10.97 | 34,282 |
| 2021-02-17 | $10.94 | $11.23 | $10.93 | $10.95 | $10.95 | 32,342 |
| 2021-02-16 | $11.41 | $11.60 | $11.13 | $11.23 | $11.23 | 32,855 |
| 2021-02-12 | $11.16 | $11.47 | $11.16 | $11.40 | $11.40 | 38,936 |
| 2021-02-11 | $11.27 | $11.43 | $10.97 | $11.23 | $11.23 | 25,802 |
| 2021-02-10 | $11.24 | $11.43 | $10.99 | $11.29 | $11.29 | 48,057 |
| 2021-02-09 | $11.22 | $12.03 | $11.05 | $11.24 | $11.24 | 72,228 |
| 2021-02-08 | $10.75 | $11.64 | $10.45 | $11.61 | $11.61 | 81,221 |
| 2021-02-05 | $10.51 | $10.69 | $10.43 | $10.50 | $10.50 | 70,600 |
| 2021-02-04 | $10.12 | $10.51 | $10.12 | $10.50 | $10.50 | 127,124 |
| 2021-02-03 | $9.94 | $10.35 | $9.93 | $10.14 | $10.14 | 154,766 |
| 2021-02-02 | $10.50 | $10.55 | $9.82 | $10.01 | $10.01 | 143,191 |
| 2021-02-01 | $10.44 | $10.58 | $10.25 | $10.50 | $10.50 | 44,004 |
| 2021-01-29 | $9.58 | $10.50 | $9.53 | $10.44 | $10.44 | 70,147 |
| 2021-01-28 | $9.73 | $9.89 | $9.41 | $9.57 | $9.57 | 140,472 |
| 2021-01-27 | $9.37 | $9.85 | $9.31 | $9.57 | $9.57 | 295,664 |
| 2021-01-26 | $10.07 | $10.18 | $9.55 | $9.60 | $9.60 | 84,387 |
| 2021-01-25 | $10.04 | $10.38 | $9.66 | $9.96 | $9.96 | 84,621 |
| 2021-01-22 | $10.01 | $10.32 | $10.00 | $10.12 | $10.12 | 48,263 |
| 2021-01-21 | $10.37 | $10.46 | $10.11 | $10.11 | $10.11 | 26,055 |
| 2021-01-20 | $10.40 | $10.44 | $10.11 | $10.37 | $10.37 | 22,261 |
| 2021-01-19 | $10.47 | $10.50 | $10.27 | $10.45 | $10.45 | 35,102 |
| 2021-01-15 | $10.05 | $10.27 | $9.79 | $10.27 | $10.27 | 41,790 |
| 2021-01-14 | $10.24 | $10.42 | $10.11 | $10.19 | $10.19 | 24,405 |
| 2021-01-13 | $10.35 | $10.42 | $10.11 | $10.11 | $10.11 | 27,933 |
| 2021-01-12 | $10.42 | $10.56 | $10.41 | $10.50 | $10.50 | 37,212 |
| 2021-01-11 | $10.41 | $10.50 | $10.41 | $10.42 | $10.42 | 21,797 |
| 2021-01-08 | $10.49 | $10.51 | $10.17 | $10.50 | $10.50 | 23,809 |
| 2021-01-07 | $10.48 | $10.60 | $10.34 | $10.35 | $10.35 | 39,469 |
| 2021-01-06 | $10.34 | $11.14 | $10.34 | $10.43 | $10.43 | 57,354 |
| 2021-01-05 | $10.47 | $10.59 | $10.10 | $10.15 | $10.15 | 38,489 |
| 2021-01-04 | $10.48 | $10.52 | $10.32 | $10.42 | $10.42 | 38,314 |
| 2020-12-31 | $10.44 | $10.52 | $10.35 | $10.36 | $10.36 | 38,469 |
| 2020-12-30 | $10.33 | $10.68 | $10.33 | $10.50 | $10.50 | 66,769 |
| 2020-12-29 | $10.59 | $10.66 | $10.22 | $10.31 | $10.31 | 28,465 |
| 2020-12-28 | $10.68 | $11.02 | $10.39 | $10.40 | $10.40 | 18,705 |
| 2020-12-24 | $10.61 | $10.69 | $10.52 | $10.56 | $10.56 | 8,655 |
| 2020-12-23 | $10.50 | $10.82 | $10.50 | $10.66 | $10.66 | 12,305 |
| 2020-12-22 | $10.16 | $10.57 | $10.16 | $10.49 | $10.49 | 13,541 |
| 2020-12-21 | $9.91 | $10.24 | $9.83 | $10.16 | $10.16 | 32,834 |
| 2020-12-18 | $11.00 | $11.05 | $9.87 | $9.91 | $9.91 | 94,103 |
| 2020-12-17 | $10.67 | $11.07 | $10.67 | $10.94 | $10.94 | 17,410 |
| 2020-12-16 | $10.87 | $11.10 | $10.50 | $10.51 | $10.51 | 28,136 |
| 2020-12-15 | $10.83 | $11.46 | $10.50 | $10.76 | $10.76 | 35,946 |
| 2020-12-14 | $11.18 | $11.18 | $10.67 | $10.68 | $10.68 | 21,574 |
| 2020-12-11 | $10.92 | $11.20 | $10.92 | $11.04 | $11.04 | 15,082 |
| 2020-12-10 | $11.01 | $11.61 | $10.97 | $11.08 | $11.08 | 72,429 |
| 2020-12-09 | $11.44 | $11.44 | $10.93 | $10.99 | $10.99 | 23,301 |
| 2020-12-08 | $10.98 | $11.38 | $10.98 | $11.31 | $11.31 | 68,963 |
| 2020-12-07 | $11.20 | $11.35 | $10.93 | $10.95 | $10.95 | 19,464 |
| 2020-12-04 | $11.02 | $11.29 | $11.02 | $11.26 | $11.26 | 22,545 |
| 2020-12-03 | $11.12 | $11.35 | $11.01 | $11.04 | $11.04 | 17,804 |
| 2020-12-02 | $11.06 | $11.26 | $11.05 | $11.16 | $11.16 | 17,071 |
| 2020-12-01 | $10.76 | $11.38 | $10.76 | $11.08 | $11.08 | 34,797 |
| 2020-11-30 | $11.23 | $11.40 | $10.60 | $10.76 | $10.76 | 64,975 |
| 2020-11-27 | $11.67 | $11.67 | $11.07 | $11.34 | $11.34 | 19,685 |
| 2020-11-25 | $11.61 | $11.74 | $11.36 | $11.59 | $11.59 | 23,820 |
| 2020-11-24 | $11.90 | $11.93 | $11.05 | $11.70 | $11.70 | 36,467 |
| 2020-11-23 | $11.99 | $12.14 | $11.71 | $11.75 | $11.75 | 26,758 |
| 2020-11-20 | $11.52 | $11.86 | $11.52 | $11.79 | $11.79 | 36,461 |
| 2020-11-19 | $11.26 | $11.96 | $11.01 | $11.96 | $11.96 | 18,150 |
| 2020-11-18 | $11.12 | $11.47 | $10.66 | $11.15 | $11.15 | 14,345 |
| 2020-11-17 | $11.32 | $11.32 | $10.91 | $10.96 | $10.96 | 28,369 |
| 2020-11-16 | $10.25 | $11.40 | $10.25 | $11.31 | $11.31 | 31,739 |
| 2020-11-13 | $10.42 | $10.88 | $10.06 | $10.07 | $10.07 | 32,902 |
| 2020-11-12 | $11.04 | $11.15 | $10.37 | $10.39 | $10.39 | 33,472 |
| 2020-11-11 | $10.95 | $11.15 | $10.84 | $11.00 | $11.00 | 72,186 |
| 2020-11-10 | $10.85 | $11.44 | $10.82 | $11.00 | $11.00 | 55,575 |
| 2020-11-09 | $9.75 | $10.95 | $9.75 | $10.57 | $10.57 | 60,279 |
| 2020-11-06 | $10.02 | $10.06 | $9.41 | $9.43 | $9.43 | 40,173 |
| 2020-11-05 | $8.08 | $10.09 | $8.03 | $9.84 | $9.84 | 51,078 |
| 2020-11-04 | $8.35 | $8.49 | $8.03 | $8.09 | $8.09 | 10,468 |
| 2020-11-03 | $8.00 | $8.67 | $8.00 | $8.60 | $8.60 | 32,892 |
| 2020-11-02 | $7.92 | $8.00 | $7.79 | $7.79 | $7.79 | 21,503 |
| 2020-10-30 | $7.71 | $7.88 | $7.64 | $7.82 | $7.82 | 26,191 |
| 2020-10-29 | $7.76 | $7.93 | $7.67 | $7.79 | $7.79 | 19,606 |
| 2020-10-28 | $8.50 | $8.61 | $7.69 | $7.86 | $7.86 | 39,494 |
| 2020-10-27 | $8.51 | $8.86 | $8.51 | $8.61 | $8.61 | 19,336 |
| 2020-10-26 | $9.29 | $9.30 | $8.73 | $8.73 | $8.73 | 14,321 |
| 2020-10-23 | $9.95 | $10.03 | $9.24 | $9.26 | $9.26 | 24,730 |
| 2020-10-22 | $9.14 | $9.54 | $9.12 | $9.45 | $9.45 | 28,783 |
| 2020-10-21 | $9.22 | $9.22 | $9.04 | $9.10 | $9.10 | 7,674 |
| 2020-10-20 | $9.20 | $9.23 | $9.09 | $9.14 | $9.14 | 6,668 |
| 2020-10-19 | $9.02 | $9.46 | $9.02 | $9.11 | $9.11 | 12,838 |
| 2020-10-16 | $9.31 | $9.36 | $9.03 | $9.23 | $9.23 | 27,685 |
| 2020-10-15 | $8.95 | $9.42 | $8.91 | $9.38 | $9.38 | 18,090 |
| 2020-10-14 | $9.07 | $9.19 | $8.98 | $8.99 | $8.99 | 15,973 |
| 2020-10-13 | $8.93 | $9.05 | $8.79 | $8.98 | $8.98 | 15,420 |
| 2020-10-12 | $9.21 | $9.21 | $9.01 | $9.02 | $9.02 | 10,583 |
| 2020-10-09 | $9.44 | $9.49 | $9.07 | $9.25 | $9.25 | 13,128 |
| 2020-10-08 | $9.23 | $9.49 | $9.07 | $9.29 | $9.29 | 13,070 |
| 2020-10-07 | $9.06 | $9.41 | $9.06 | $9.14 | $9.14 | 20,144 |
| 2020-10-06 | $9.04 | $9.39 | $8.85 | $9.07 | $9.07 | 19,223 |
| 2020-10-05 | $8.66 | $8.99 | $8.66 | $8.94 | $8.94 | 14,076 |
| 2020-10-02 | $8.43 | $8.74 | $8.43 | $8.65 | $8.65 | 12,432 |
| 2020-10-01 | $8.64 | $9.00 | $8.62 | $8.77 | $8.77 | 12,920 |
| 2020-09-30 | $9.05 | $9.05 | $8.66 | $8.69 | $8.69 | 9,616 |
| 2020-09-29 | $8.79 | $9.09 | $8.72 | $8.88 | $8.88 | 18,743 |
| 2020-09-28 | $8.75 | $8.99 | $8.75 | $8.85 | $8.85 | 27,727 |
| 2020-09-25 | $8.90 | $8.90 | $8.69 | $8.73 | $8.73 | 27,778 |
| 2020-09-24 | $8.83 | $8.91 | $8.61 | $8.66 | $8.66 | 26,069 |
| 2020-09-23 | $8.47 | $8.87 | $8.47 | $8.78 | $8.78 | 104,881 |
| 2020-09-22 | $8.26 | $8.51 | $8.06 | $8.43 | $8.43 | 63,880 |
| 2020-09-21 | $8.61 | $8.73 | $8.26 | $8.27 | $8.27 | 29,667 |
| 2020-09-18 | $8.88 | $8.88 | $8.57 | $8.75 | $8.75 | 63,874 |
| 2020-09-17 | $8.56 | $8.78 | $8.56 | $8.76 | $8.76 | 21,846 |
| 2020-09-16 | $8.66 | $8.88 | $8.66 | $8.69 | $8.69 | 20,275 |
| 2020-09-15 | $8.49 | $8.74 | $8.36 | $8.70 | $8.70 | 31,170 |
| 2020-09-14 | $8.43 | $8.67 | $8.39 | $8.45 | $8.45 | 15,546 |
| 2020-09-11 | $8.46 | $8.50 | $8.35 | $8.41 | $8.41 | 17,504 |
| 2020-09-10 | $8.76 | $8.79 | $8.48 | $8.49 | $8.49 | 28,170 |
| 2020-09-09 | $8.83 | $8.83 | $8.64 | $8.73 | $8.73 | 19,131 |
| 2020-09-08 | $8.75 | $8.85 | $8.55 | $8.71 | $8.71 | 32,744 |
| 2020-09-04 | $8.84 | $8.84 | $8.50 | $8.76 | $8.76 | 25,990 |
| 2020-09-03 | $8.90 | $8.90 | $8.58 | $8.70 | $8.70 | 33,269 |
| 2020-09-02 | $8.90 | $9.02 | $8.83 | $8.88 | $8.88 | 17,963 |
| 2020-09-01 | $8.84 | $9.12 | $8.72 | $8.90 | $8.90 | 29,080 |
| 2020-08-31 | $8.98 | $9.02 | $8.77 | $8.90 | $8.90 | 53,336 |
| 2020-08-28 | $8.80 | $9.04 | $8.80 | $9.04 | $9.04 | 16,040 |
| 2020-08-27 | $8.83 | $8.90 | $8.62 | $8.82 | $8.82 | 36,697 |
| 2020-08-26 | $9.00 | $9.03 | $8.71 | $8.76 | $8.76 | 30,734 |
| 2020-08-25 | $9.10 | $9.17 | $8.97 | $9.00 | $9.00 | 28,043 |
| 2020-08-24 | $8.87 | $9.17 | $8.82 | $9.07 | $9.07 | 21,909 |
| 2020-08-21 | $9.04 | $9.04 | $8.83 | $8.87 | $8.87 | 68,863 |
| 2020-08-20 | $8.85 | $9.13 | $8.85 | $9.03 | $9.03 | 58,338 |
| 2020-08-19 | $8.96 | $9.29 | $8.94 | $8.95 | $8.95 | 22,802 |
| 2020-08-18 | $9.06 | $9.09 | $8.95 | $9.00 | $9.00 | 103,332 |
| 2020-08-17 | $9.25 | $9.25 | $9.08 | $9.12 | $9.12 | 19,469 |
| 2020-08-14 | $9.44 | $9.51 | $9.29 | $9.30 | $9.30 | 47,047 |
| 2020-08-13 | $9.37 | $9.58 | $9.30 | $9.55 | $9.55 | 13,080 |
| 2020-08-12 | $9.64 | $9.64 | $9.31 | $9.45 | $9.45 | 19,134 |
| 2020-08-11 | $9.04 | $9.57 | $9.04 | $9.45 | $9.45 | 32,161 |
| 2020-08-10 | $8.26 | $9.09 | $8.26 | $8.91 | $8.91 | 25,649 |
| 2020-08-07 | $8.52 | $8.76 | $8.44 | $8.75 | $8.75 | 33,383 |
| 2020-08-06 | $8.35 | $8.54 | $8.34 | $8.52 | $8.52 | 39,551 |
| 2020-08-05 | $8.70 | $8.81 | $8.47 | $8.54 | $8.54 | 23,265 |
| 2020-08-04 | $8.60 | $8.70 | $8.55 | $8.58 | $8.58 | 23,709 |
| 2020-08-03 | $8.73 | $8.82 | $8.60 | $8.64 | $8.64 | 32,507 |
| 2020-07-31 | $9.04 | $9.07 | $8.60 | $8.80 | $8.80 | 39,530 |
| 2020-07-30 | $9.11 | $9.20 | $9.00 | $9.14 | $9.14 | 29,693 |
| 2020-07-29 | $9.01 | $9.41 | $9.00 | $9.39 | $9.39 | 26,909 |
| 2020-07-28 | $8.93 | $9.27 | $8.93 | $9.00 | $9.00 | 17,594 |
| 2020-07-27 | $9.21 | $9.36 | $8.98 | $9.04 | $9.04 | 27,708 |
| 2020-07-24 | $9.32 | $9.39 | $9.23 | $9.25 | $9.25 | 21,389 |
| 2020-07-23 | $9.24 | $9.35 | $9.22 | $9.28 | $9.28 | 34,799 |
| 2020-07-22 | $9.75 | $9.84 | $9.23 | $9.32 | $9.32 | 32,029 |
| 2020-07-21 | $9.79 | $9.98 | $9.74 | $9.83 | $9.83 | 47,832 |
| 2020-07-20 | $9.52 | $9.97 | $9.35 | $9.63 | $9.63 | 34,898 |
| 2020-07-17 | $9.55 | $9.88 | $9.51 | $9.61 | $9.61 | 43,700 |
| 2020-07-16 | $9.88 | $10.11 | $9.54 | $9.66 | $9.66 | 59,900 |
| 2020-07-15 | $8.97 | $9.93 | $8.91 | $9.83 | $9.83 | 85,500 |
| 2020-07-14 | $8.85 | $8.97 | $8.61 | $8.74 | $8.74 | 27,700 |
| 2020-07-13 | $9.00 | $9.02 | $8.77 | $8.85 | $8.85 | 29,500 |
| 2020-07-10 | $8.60 | $8.89 | $8.57 | $8.86 | $8.86 | 23,600 |
| 2020-07-09 | $8.93 | $9.05 | $8.40 | $8.59 | $8.59 | 42,500 |
| 2020-07-08 | $9.05 | $9.08 | $8.76 | $8.99 | $8.99 | 69,200 |
| 2020-07-07 | $9.01 | $9.37 | $9.01 | $9.13 | $9.13 | 36,500 |
| 2020-07-06 | $9.61 | $9.61 | $8.93 | $9.11 | $9.11 | 44,100 |
| 2020-07-02 | $9.95 | $9.95 | $9.49 | $9.58 | $9.58 | 32,000 |
| 2020-07-01 | $9.76 | $9.99 | $9.61 | $9.74 | $9.74 | 33,300 |
| 2020-06-30 | $9.41 | $9.87 | $9.36 | $9.83 | $9.83 | 48,300 |
| 2020-06-29 | $9.39 | $9.54 | $9.30 | $9.50 | $9.50 | 49,300 |
| 2020-06-26 | $9.32 | $9.54 | $8.72 | $9.30 | $9.30 | 369,465 |
| 2020-06-25 | $9.01 | $9.53 | $8.92 | $9.47 | $9.47 | 51,139 |
| 2020-06-24 | $9.28 | $9.41 | $8.95 | $9.09 | $9.09 | 54,572 |
| 2020-06-23 | $9.32 | $9.57 | $9.31 | $9.44 | $9.44 | 36,864 |
| 2020-06-22 | $8.97 | $9.33 | $8.90 | $9.28 | $9.28 | 36,069 |
| 2020-06-19 | $9.03 | $9.12 | $8.96 | $9.10 | $9.10 | 87,215 |
| 2020-06-18 | $8.82 | $9.22 | $8.82 | $9.03 | $9.03 | 29,960 |
| 2020-06-17 | $9.05 | $9.16 | $8.93 | $8.96 | $8.96 | 35,688 |
| 2020-06-16 | $9.25 | $9.25 | $8.70 | $9.08 | $9.08 | 33,962 |
| 2020-06-15 | $8.75 | $9.01 | $8.71 | $8.96 | $8.96 | 38,819 |
| 2020-06-12 | $9.15 | $9.19 | $8.55 | $8.86 | $8.86 | 37,082 |
| 2020-06-11 | $9.45 | $9.45 | $8.74 | $8.76 | $8.76 | 37,773 |
| 2020-06-10 | $10.25 | $10.25 | $9.73 | $9.76 | $9.76 | 26,422 |
| 2020-06-09 | $10.55 | $10.62 | $10.22 | $10.29 | $10.29 | 17,740 |
| 2020-06-08 | $10.42 | $10.83 | $10.42 | $10.74 | $10.74 | 33,692 |
| 2020-06-05 | $10.11 | $10.56 | $9.95 | $10.43 | $10.43 | 44,682 |
| 2020-06-04 | $9.68 | $9.90 | $9.53 | $9.76 | $9.76 | 24,084 |
| 2020-06-03 | $9.60 | $10.19 | $9.57 | $9.83 | $9.83 | 40,127 |
| 2020-06-02 | $9.83 | $9.85 | $9.58 | $9.59 | $9.59 | 18,830 |
| 2020-06-01 | $9.67 | $10.06 | $9.60 | $9.75 | $9.75 | 64,203 |
| 2020-05-29 | $9.83 | $9.97 | $9.59 | $9.80 | $9.80 | 47,954 |
| 2020-05-28 | $10.65 | $10.70 | $9.91 | $9.99 | $9.99 | 41,789 |
| 2020-05-27 | $10.18 | $10.53 | $9.91 | $10.49 | $10.49 | 30,364 |
| 2020-05-26 | $9.61 | $10.15 | $9.53 | $10.00 | $10.00 | 29,341 |
| 2020-05-22 | $9.35 | $9.69 | $9.09 | $9.42 | $9.42 | 20,344 |
| 2020-05-21 | $9.02 | $9.41 | $9.02 | $9.29 | $9.29 | 22,745 |
| 2020-05-20 | $9.06 | $9.44 | $9.04 | $9.11 | $9.11 | 36,129 |
| 2020-05-19 | $9.32 | $9.40 | $9.00 | $9.06 | $9.06 | 32,816 |
| 2020-05-18 | $8.97 | $9.42 | $8.97 | $9.40 | $9.40 | 47,248 |
| 2020-05-15 | $8.45 | $8.78 | $8.24 | $8.67 | $8.67 | 57,370 |
| 2020-05-14 | $8.21 | $8.44 | $8.03 | $8.39 | $8.39 | 464,846 |
| 2020-05-13 | $8.49 | $8.49 | $8.28 | $8.36 | $8.36 | 76,289 |
| 2020-05-12 | $8.51 | $8.72 | $8.43 | $8.52 | $8.52 | 81,974 |
| 2020-05-11 | $8.21 | $8.77 | $8.01 | $8.70 | $8.70 | 87,876 |
| 2020-05-08 | $9.04 | $9.10 | $8.79 | $8.95 | $8.95 | 43,228 |
| 2020-05-07 | $8.70 | $8.86 | $8.61 | $8.82 | $8.82 | 27,643 |
| 2020-05-06 | $9.16 | $9.16 | $8.53 | $8.64 | $8.64 | 47,509 |
| 2020-05-05 | $9.36 | $10.53 | $9.12 | $9.21 | $9.21 | 60,762 |
| 2020-05-04 | $8.83 | $9.14 | $8.83 | $9.13 | $9.13 | 59,448 |
| 2020-05-01 | $9.07 | $9.07 | $8.69 | $9.01 | $9.01 | 65,811 |
| 2020-04-30 | $9.56 | $9.56 | $9.23 | $9.28 | $9.28 | 48,364 |
| 2020-04-29 | $9.30 | $9.92 | $9.30 | $9.78 | $9.78 | 64,032 |
| 2020-04-28 | $9.20 | $9.22 | $8.79 | $9.01 | $9.01 | 29,523 |
| 2020-04-27 | $8.58 | $9.11 | $8.58 | $8.97 | $8.97 | 81,430 |
| 2020-04-24 | $8.50 | $8.63 | $8.33 | $8.60 | $8.60 | 18,146 |
| 2020-04-23 | $8.40 | $8.74 | $8.36 | $8.52 | $8.52 | 56,552 |
| 2020-04-22 | $8.44 | $8.53 | $8.25 | $8.43 | $8.43 | 54,542 |
| 2020-04-21 | $8.23 | $8.67 | $8.20 | $8.37 | $8.37 | 52,007 |
| 2020-04-20 | $8.69 | $8.80 | $8.41 | $8.47 | $8.47 | 37,629 |
| 2020-04-17 | $8.44 | $9.02 | $8.44 | $8.90 | $8.90 | 42,590 |
| 2020-04-16 | $8.83 | $9.04 | $8.13 | $8.32 | $8.32 | 92,483 |
| 2020-04-15 | $9.18 | $9.18 | $8.80 | $8.88 | $8.88 | 33,899 |
| 2020-04-14 | $9.16 | $9.58 | $9.16 | $9.51 | $9.51 | 50,020 |
| 2020-04-13 | $8.68 | $9.16 | $8.60 | $9.12 | $9.12 | 52,956 |
| 2020-04-09 | $8.69 | $8.96 | $8.67 | $8.80 | $8.80 | 51,229 |
| 2020-04-08 | $8.69 | $8.86 | $8.42 | $8.50 | $8.50 | 60,745 |
| 2020-04-07 | $8.77 | $9.23 | $8.30 | $8.60 | $8.60 | 53,360 |
| 2020-04-06 | $8.67 | $8.92 | $8.42 | $8.68 | $8.68 | 74,449 |
| 2020-04-03 | $8.21 | $8.43 | $8.00 | $8.30 | $8.30 | 70,964 |
| 2020-04-02 | $8.34 | $8.63 | $8.03 | $8.36 | $8.36 | 44,348 |
| 2020-04-01 | $8.55 | $9.48 | $8.19 | $8.34 | $8.34 | 75,207 |
| 2020-03-31 | $8.60 | $8.78 | $8.50 | $8.54 | $8.54 | 50,811 |
| 2020-03-30 | $8.55 | $8.71 | $8.49 | $8.58 | $8.58 | 43,360 |
| 2020-03-27 | $8.36 | $8.68 | $8.34 | $8.48 | $8.48 | 51,000 |
| 2020-03-26 | $8.81 | $9.32 | $8.59 | $8.71 | $8.71 | 92,416 |
| 2020-03-25 | $8.78 | $8.95 | $8.28 | $8.66 | $8.66 | 72,854 |
| 2020-03-24 | $8.60 | $9.10 | $8.30 | $8.98 | $8.98 | 56,723 |
| 2020-03-23 | $8.57 | $8.86 | $8.21 | $8.44 | $8.44 | 76,631 |
| 2020-03-20 | $8.79 | $9.02 | $8.46 | $8.68 | $8.68 | 120,305 |
| 2020-03-19 | $8.57 | $9.15 | $8.45 | $8.80 | $8.80 | 66,570 |
| 2020-03-18 | $9.53 | $9.53 | $8.36 | $8.44 | $8.44 | 56,829 |
| 2020-03-17 | $8.75 | $9.52 | $8.45 | $9.52 | $9.52 | 74,106 |
| 2020-03-16 | $8.51 | $9.04 | $8.39 | $8.66 | $8.66 | 60,670 |
| 2020-03-13 | $9.76 | $10.07 | $9.01 | $9.45 | $9.45 | 62,568 |
| 2020-03-12 | $9.76 | $10.13 | $9.55 | $9.62 | $9.62 | 71,377 |
| 2020-03-11 | $10.25 | $11.39 | $10.17 | $10.17 | $10.17 | 59,135 |
| 2020-03-10 | $10.65 | $11.15 | $10.18 | $10.40 | $10.40 | 70,279 |
| 2020-03-09 | $11.01 | $11.01 | $10.39 | $10.52 | $10.52 | 39,709 |
| 2020-03-06 | $11.25 | $11.61 | $11.17 | $11.52 | $11.52 | 30,845 |
| 2020-03-05 | $12.25 | $12.36 | $11.26 | $11.39 | $11.39 | 24,422 |
| 2020-03-04 | $11.21 | $12.60 | $11.20 | $12.31 | $12.31 | 37,055 |
| 2020-03-03 | $12.31 | $12.69 | $12.05 | $12.24 | $12.24 | 37,182 |
| 2020-03-02 | $12.58 | $12.58 | $12.30 | $12.53 | $12.53 | 64,957 |
| 2020-02-28 | $12.40 | $12.70 | $12.40 | $12.63 | $12.63 | 47,519 |
| 2020-02-27 | $12.58 | $12.86 | $12.49 | $12.55 | $12.55 | 25,076 |
| 2020-02-26 | $12.59 | $12.83 | $12.59 | $12.72 | $12.72 | 20,530 |
| 2020-02-25 | $13.31 | $13.31 | $12.60 | $12.65 | $12.65 | 27,770 |
| 2020-02-24 | $13.23 | $13.37 | $13.03 | $13.18 | $13.18 | 28,331 |
| 2020-02-21 | $13.87 | $13.87 | $13.48 | $13.51 | $13.51 | 18,923 |
| 2020-02-20 | $13.77 | $13.91 | $13.72 | $13.79 | $13.79 | 8,741 |
| 2020-02-19 | $13.89 | $13.99 | $13.83 | $13.85 | $13.85 | 11,626 |
| 2020-02-18 | $14.08 | $14.19 | $13.85 | $13.95 | $13.95 | 6,956 |
| 2020-02-14 | $14.11 | $14.12 | $13.91 | $13.96 | $13.96 | 12,577 |
| 2020-02-13 | $13.87 | $14.17 | $13.87 | $14.04 | $14.04 | 17,924 |
| 2020-02-12 | $14.10 | $14.30 | $13.89 | $13.99 | $13.99 | 20,471 |
| 2020-02-11 | $14.10 | $14.34 | $14.01 | $14.05 | $14.05 | 34,016 |
| 2020-02-10 | $13.66 | $14.10 | $13.66 | $14.08 | $14.08 | 39,216 |
| 2020-02-07 | $13.68 | $13.76 | $13.59 | $13.66 | $13.66 | 10,482 |
| 2020-02-06 | $14.05 | $14.05 | $13.69 | $13.71 | $13.71 | 13,192 |
| 2020-02-05 | $13.64 | $14.03 | $13.60 | $13.86 | $13.86 | 27,940 |
| 2020-02-04 | $13.66 | $13.73 | $13.53 | $13.59 | $13.59 | 10,274 |
| 2020-02-03 | $13.63 | $13.68 | $13.47 | $13.54 | $13.54 | 15,365 |
| 2020-01-31 | $13.75 | $14.20 | $13.40 | $13.44 | $13.44 | 28,497 |
| 2020-01-30 | $13.71 | $13.98 | $13.64 | $13.98 | $13.98 | 9,520 |
| 2020-01-29 | $13.91 | $14.08 | $13.65 | $13.78 | $13.78 | 11,861 |
| 2020-01-28 | $14.13 | $14.13 | $13.98 | $14.00 | $14.00 | 20,119 |
| 2020-01-27 | $13.82 | $14.13 | $13.70 | $14.00 | $14.00 | 21,167 |
| 2020-01-24 | $14.10 | $14.11 | $13.86 | $13.98 | $13.98 | 19,004 |
| 2020-01-23 | $13.85 | $14.20 | $13.71 | $13.99 | $13.99 | 39,288 |
| 2020-01-22 | $13.73 | $14.52 | $13.73 | $13.95 | $13.95 | 67,136 |
| 2020-01-21 | $14.11 | $14.21 | $13.97 | $14.01 | $14.01 | 15,247 |
| 2020-01-17 | $14.57 | $14.57 | $14.23 | $14.27 | $14.27 | 24,285 |
| 2020-01-16 | $14.46 | $14.51 | $14.30 | $14.44 | $14.44 | 18,409 |
| 2020-01-15 | $14.22 | $14.66 | $14.20 | $14.29 | $14.29 | 18,159 |
| 2020-01-14 | $13.94 | $14.41 | $13.94 | $14.17 | $14.17 | 17,318 |
| 2020-01-13 | $14.11 | $14.11 | $13.95 | $14.03 | $14.03 | 25,679 |
| 2020-01-10 | $13.96 | $14.06 | $13.76 | $14.02 | $14.02 | 30,708 |
| 2020-01-09 | $14.11 | $14.18 | $13.97 | $14.03 | $14.03 | 20,672 |
| 2020-01-08 | $14.60 | $14.62 | $14.10 | $14.14 | $14.14 | 22,076 |
| 2020-01-07 | $14.79 | $15.07 | $14.60 | $14.68 | $14.68 | 18,924 |
| 2020-01-06 | $14.50 | $14.98 | $14.50 | $14.93 | $14.93 | 26,588 |
| 2020-01-03 | $14.60 | $14.72 | $14.47 | $14.67 | $14.67 | 14,489 |
| 2020-01-02 | $14.90 | $14.90 | $14.62 | $14.77 | $14.77 | 15,638 |
| 2019-12-31 | $14.81 | $15.07 | $14.57 | $14.85 | $14.85 | 25,136 |
| 2019-12-30 | $15.00 | $15.00 | $14.72 | $14.74 | $14.74 | 22,810 |
| 2019-12-27 | $14.92 | $15.34 | $14.92 | $15.08 | $15.08 | 47,683 |
| 2019-12-26 | $14.90 | $15.10 | $14.74 | $15.00 | $15.00 | 11,369 |
| 2019-12-24 | $14.56 | $14.92 | $14.56 | $14.87 | $14.87 | 7,740 |
| 2019-12-23 | $13.99 | $14.63 | $13.99 | $14.54 | $14.54 | 34,829 |
| 2019-12-20 | $13.93 | $13.99 | $13.83 | $13.94 | $13.94 | 153,054 |
| 2019-12-19 | $14.01 | $14.08 | $13.84 | $13.90 | $13.90 | 22,168 |
| 2019-12-18 | $13.84 | $14.60 | $13.65 | $13.87 | $13.87 | 77,543 |
| 2019-12-17 | $13.69 | $13.88 | $13.64 | $13.78 | $13.78 | 31,444 |
| 2019-12-16 | $13.77 | $13.90 | $13.63 | $13.68 | $13.68 | 31,519 |
| 2019-12-13 | $13.52 | $13.75 | $13.40 | $13.65 | $13.65 | 23,906 |
| 2019-12-12 | $13.29 | $13.58 | $13.18 | $13.50 | $13.50 | 29,755 |
| 2019-12-11 | $13.24 | $13.24 | $13.02 | $13.19 | $13.19 | 19,190 |
| 2019-12-10 | $13.11 | $13.33 | $13.01 | $13.07 | $13.07 | 25,429 |
| 2019-12-09 | $13.29 | $13.47 | $13.10 | $13.16 | $13.16 | 20,363 |
| 2019-12-06 | $13.38 | $13.43 | $13.25 | $13.33 | $13.33 | 27,212 |
| 2019-12-05 | $13.60 | $13.67 | $13.21 | $13.24 | $13.24 | 27,453 |
| 2019-12-04 | $13.45 | $13.76 | $13.36 | $13.46 | $13.46 | 37,644 |
| 2019-12-03 | $13.46 | $13.51 | $13.19 | $13.33 | $13.33 | 45,135 |
| 2019-12-02 | $14.04 | $14.04 | $13.59 | $13.72 | $13.72 | 51,560 |
| 2019-11-29 | $13.53 | $14.31 | $13.53 | $14.00 | $14.00 | 31,947 |
| 2019-11-27 | $13.49 | $13.76 | $13.49 | $13.63 | $13.63 | 39,290 |
| 2019-11-26 | $13.28 | $13.78 | $13.28 | $13.55 | $13.55 | 37,221 |
| 2019-11-25 | $13.18 | $13.46 | $13.11 | $13.34 | $13.34 | 39,193 |
| 2019-11-22 | $13.03 | $13.24 | $12.62 | $13.08 | $13.08 | 26,334 |
| 2019-11-21 | $12.79 | $13.02 | $12.75 | $12.93 | $12.93 | 27,147 |
| 2019-11-20 | $12.84 | $13.16 | $12.79 | $12.95 | $12.95 | 48,251 |
| 2019-11-19 | $12.68 | $13.03 | $12.68 | $12.94 | $12.94 | 26,625 |
| 2019-11-18 | $12.47 | $12.65 | $12.43 | $12.62 | $12.62 | 13,964 |
| 2019-11-15 | $12.54 | $12.70 | $12.40 | $12.56 | $12.56 | 27,735 |
| 2019-11-14 | $12.41 | $12.75 | $12.35 | $12.45 | $12.45 | 18,739 |
| 2019-11-13 | $12.39 | $12.72 | $12.39 | $12.55 | $12.55 | 19,001 |
| 2019-11-12 | $12.57 | $12.75 | $12.43 | $12.50 | $12.50 | 44,336 |
| 2019-11-11 | $12.62 | $12.70 | $12.52 | $12.57 | $12.57 | 32,041 |
| 2019-11-08 | $13.28 | $13.34 | $12.69 | $12.77 | $12.77 | 27,539 |
| 2019-11-07 | $12.91 | $13.23 | $12.80 | $13.14 | $13.14 | 21,905 |
| 2019-11-06 | $13.03 | $13.04 | $12.87 | $12.90 | $12.90 | 7,844 |
| 2019-11-05 | $13.16 | $13.16 | $12.38 | $13.04 | $13.04 | 27,663 |
| 2019-11-04 | $13.20 | $13.39 | $13.15 | $13.33 | $13.33 | 16,034 |
| 2019-11-01 | $12.80 | $13.07 | $12.80 | $13.07 | $13.07 | 17,709 |
| 2019-10-31 | $12.80 | $12.91 | $12.72 | $12.91 | $12.91 | 15,458 |
| 2019-10-30 | $13.05 | $13.05 | $12.78 | $12.89 | $12.89 | 13,738 |
| 2019-10-29 | $12.76 | $13.14 | $12.60 | $13.04 | $13.04 | 22,359 |
| 2019-10-28 | $12.20 | $12.86 | $12.20 | $12.78 | $12.78 | 18,196 |
| 2019-10-25 | $12.05 | $12.37 | $12.05 | $12.20 | $12.20 | 15,254 |
| 2019-10-24 | $12.45 | $12.45 | $12.03 | $12.09 | $12.09 | 16,021 |
| 2019-10-23 | $12.79 | $12.79 | $12.49 | $12.57 | $12.57 | 9,470 |
| 2019-10-22 | $13.03 | $13.05 | $12.71 | $12.76 | $12.76 | 13,173 |
| 2019-10-21 | $12.94 | $13.06 | $12.70 | $13.02 | $13.02 | 19,573 |
| 2019-10-18 | $12.71 | $12.85 | $12.57 | $12.79 | $12.79 | 21,658 |
| 2019-10-17 | $12.79 | $12.89 | $12.66 | $12.80 | $12.80 | 27,928 |
| 2019-10-16 | $12.01 | $12.87 | $12.01 | $12.81 | $12.81 | 29,224 |
| 2019-10-15 | $11.85 | $12.20 | $11.85 | $12.05 | $12.05 | 18,789 |
| 2019-10-14 | $11.83 | $11.88 | $11.53 | $11.85 | $11.85 | 36,711 |
| 2019-10-11 | $11.71 | $11.90 | $11.69 | $11.72 | $11.72 | 25,125 |
| 2019-10-10 | $11.85 | $11.85 | $11.63 | $11.63 | $11.63 | 16,386 |
| 2019-10-09 | $11.76 | $11.86 | $11.76 | $11.79 | $11.79 | 13,155 |
| 2019-10-08 | $11.66 | $11.88 | $11.59 | $11.83 | $11.83 | 24,995 |
| 2019-10-07 | $11.81 | $11.93 | $11.60 | $11.79 | $11.79 | 15,083 |
| 2019-10-04 | $12.07 | $12.11 | $11.69 | $11.79 | $11.79 | 14,708 |
| 2019-10-03 | $11.80 | $11.97 | $11.56 | $11.76 | $11.76 | 14,682 |
| 2019-10-02 | $11.81 | $11.88 | $11.63 | $11.78 | $11.78 | 40,267 |
| 2019-10-01 | $12.27 | $12.42 | $11.88 | $11.89 | $11.89 | 19,085 |
| 2019-09-30 | $12.14 | $12.30 | $11.98 | $12.22 | $12.22 | 22,896 |
| 2019-09-27 | $11.68 | $12.10 | $11.68 | $12.03 | $12.03 | 30,625 |
| 2019-09-26 | $12.12 | $12.12 | $11.61 | $11.67 | $11.67 | 26,979 |
| 2019-09-25 | $12.14 | $12.29 | $12.03 | $12.15 | $12.15 | 22,259 |
| 2019-09-24 | $12.10 | $12.29 | $12.10 | $12.15 | $12.15 | 22,761 |
| 2019-09-23 | $11.97 | $12.28 | $11.97 | $12.21 | $12.21 | 10,871 |
| 2019-09-20 | $12.50 | $12.63 | $11.99 | $12.06 | $12.06 | 88,198 |
| 2019-09-19 | $12.83 | $12.95 | $12.54 | $12.57 | $12.57 | 20,548 |
| 2019-09-18 | $13.28 | $13.28 | $12.67 | $12.77 | $12.77 | 27,880 |
| 2019-09-17 | $13.17 | $13.29 | $12.86 | $13.22 | $13.22 | 23,351 |
| 2019-09-16 | $13.25 | $13.45 | $13.11 | $13.23 | $13.23 | 31,409 |
| 2019-09-13 | $13.29 | $13.44 | $13.09 | $13.29 | $13.29 | 18,335 |
| 2019-09-12 | $13.49 | $13.49 | $13.10 | $13.23 | $13.23 | 41,851 |
| 2019-09-11 | $12.34 | $13.43 | $12.09 | $13.37 | $13.37 | 24,972 |
| 2019-09-10 | $12.37 | $12.50 | $11.82 | $12.27 | $12.27 | 34,288 |
| 2019-09-09 | $12.13 | $12.50 | $12.05 | $12.43 | $12.43 | 11,970 |
| 2019-09-06 | $12.12 | $12.25 | $11.93 | $12.15 | $12.15 | 17,802 |
| 2019-09-05 | $11.97 | $12.23 | $11.94 | $12.23 | $12.23 | 15,870 |
| 2019-09-04 | $11.76 | $11.88 | $11.65 | $11.83 | $11.83 | 12,950 |
| 2019-09-03 | $11.76 | $12.01 | $11.65 | $11.65 | $11.65 | 10,007 |
| 2019-08-30 | $11.80 | $11.97 | $11.77 | $11.87 | $11.87 | 31,554 |
| 2019-08-29 | $11.84 | $11.94 | $11.75 | $11.77 | $11.77 | 11,242 |
| 2019-08-28 | $11.47 | $11.81 | $11.47 | $11.73 | $11.73 | 12,667 |
| 2019-08-27 | $11.95 | $11.95 | $11.34 | $11.47 | $11.47 | 53,401 |
| 2019-08-26 | $11.78 | $11.94 | $11.70 | $11.87 | $11.87 | 15,660 |
| 2019-08-23 | $12.08 | $12.12 | $11.71 | $11.77 | $11.77 | 35,130 |
| 2019-08-22 | $12.21 | $12.26 | $12.15 | $12.15 | $12.15 | 14,739 |
| 2019-08-21 | $12.15 | $12.21 | $12.15 | $12.17 | $12.17 | 30,352 |
| 2019-08-20 | $12.03 | $12.30 | $12.03 | $12.15 | $12.15 | 10,857 |
| 2019-08-19 | $11.89 | $12.11 | $11.88 | $12.08 | $12.08 | 28,624 |
| 2019-08-16 | $11.93 | $11.99 | $11.81 | $11.88 | $11.88 | 26,717 |
| 2019-08-15 | $11.77 | $11.88 | $11.75 | $11.87 | $11.87 | 30,717 |
| 2019-08-14 | $11.88 | $11.88 | $11.77 | $11.79 | $11.79 | 28,930 |
| 2019-08-13 | $12.04 | $12.09 | $11.99 | $12.06 | $12.06 | 14,794 |
| 2019-08-12 | $11.95 | $12.17 | $11.95 | $12.08 | $12.08 | 22,298 |
| 2019-08-09 | $12.13 | $12.21 | $11.95 | $12.06 | $12.06 | 73,295 |
| 2019-08-08 | $12.30 | $12.38 | $12.18 | $12.21 | $12.21 | 24,641 |
| 2019-08-07 | $12.28 | $12.34 | $12.00 | $12.23 | $12.23 | 28,403 |
| 2019-08-06 | $12.19 | $12.44 | $12.13 | $12.42 | $12.42 | 53,890 |
| 2019-08-05 | $12.11 | $12.22 | $12.00 | $12.19 | $12.19 | 121,031 |
| 2019-08-02 | $12.39 | $12.52 | $12.10 | $12.23 | $12.23 | 13,755 |
| 2019-08-01 | $12.31 | $12.67 | $12.24 | $12.25 | $12.25 | 82,184 |
| 2019-07-31 | $12.32 | $12.67 | $12.30 | $12.31 | $12.31 | 27,463 |
| 2019-07-30 | $12.58 | $13.06 | $12.30 | $12.36 | $12.36 | 35,743 |
| 2019-07-29 | $12.48 | $12.79 | $12.42 | $12.65 | $12.65 | 33,389 |
| 2019-07-26 | $12.24 | $12.55 | $12.24 | $12.48 | $12.48 | 25,685 |
| 2019-07-25 | $12.49 | $12.49 | $12.18 | $12.30 | $12.30 | 35,958 |
| 2019-07-24 | $12.33 | $12.59 | $12.33 | $12.44 | $12.44 | 49,341 |
| 2019-07-23 | $12.50 | $12.54 | $12.36 | $12.40 | $12.40 | 6,967 |
| 2019-07-22 | $12.47 | $12.60 | $12.31 | $12.54 | $12.54 | 22,119 |
| 2019-07-19 | $12.47 | $12.58 | $12.32 | $12.47 | $12.47 | 31,510 |
| 2019-07-18 | $12.70 | $12.70 | $12.45 | $12.55 | $12.55 | 17,750 |
| 2019-07-17 | $12.76 | $12.85 | $12.57 | $12.77 | $12.77 | 18,468 |
| 2019-07-16 | $12.87 | $12.95 | $12.78 | $12.78 | $12.78 | 41,486 |
| 2019-07-15 | $12.88 | $12.91 | $12.60 | $12.87 | $12.87 | 16,279 |
| 2019-07-12 | $13.14 | $13.14 | $12.76 | $12.95 | $12.95 | 21,106 |
| 2019-07-11 | $13.18 | $13.18 | $13.05 | $13.11 | $13.11 | 27,801 |
| 2019-07-10 | $13.27 | $13.36 | $13.06 | $13.10 | $13.10 | 47,442 |
| 2019-07-09 | $13.12 | $13.15 | $13.00 | $13.08 | $13.08 | 16,396 |
| 2019-07-08 | $13.05 | $13.25 | $13.03 | $13.13 | $13.13 | 31,802 |
| 2019-07-05 | $13.01 | $13.21 | $13.01 | $13.14 | $13.14 | 13,055 |
| 2019-07-03 | $12.97 | $13.14 | $12.92 | $13.13 | $13.13 | 24,465 |
| 2019-07-02 | $13.07 | $13.07 | $12.95 | $13.02 | $13.02 | 8,822 |
| 2019-07-01 | $12.98 | $13.23 | $12.75 | $13.12 | $13.12 | 46,064 |
| 2019-06-28 | $12.25 | $13.14 | $12.15 | $12.92 | $12.92 | 352,736 |
| 2019-06-27 | $12.21 | $12.34 | $12.03 | $12.33 | $12.33 | 74,783 |
| 2019-06-26 | $12.41 | $12.41 | $12.21 | $12.28 | $12.28 | 34,285 |
| 2019-06-25 | $12.55 | $12.57 | $12.37 | $12.37 | $12.37 | 19,137 |
| 2019-06-24 | $12.84 | $12.85 | $12.40 | $12.53 | $12.53 | 15,834 |
| 2019-06-21 | $12.75 | $13.17 | $12.55 | $12.81 | $12.81 | 59,836 |
| 2019-06-20 | $12.96 | $12.96 | $12.77 | $12.84 | $12.84 | 19,678 |
| 2019-06-19 | $12.94 | $13.04 | $12.90 | $12.93 | $12.93 | 18,419 |
| 2019-06-18 | $13.06 | $13.18 | $12.89 | $13.00 | $13.00 | 18,660 |
| 2019-06-17 | $12.89 | $13.16 | $12.73 | $13.03 | $13.03 | 19,876 |
| 2019-06-14 | $12.89 | $12.89 | $12.77 | $12.80 | $12.80 | 10,571 |
| 2019-06-13 | $12.90 | $13.05 | $12.77 | $12.91 | $12.91 | 18,234 |
| 2019-06-12 | $12.97 | $12.99 | $12.79 | $12.88 | $12.88 | 11,491 |
| 2019-06-11 | $12.90 | $13.05 | $12.75 | $12.88 | $12.88 | 23,245 |
| 2019-06-10 | $12.90 | $13.07 | $12.81 | $12.90 | $12.90 | 19,992 |
| 2019-06-07 | $12.75 | $12.96 | $12.68 | $12.89 | $12.89 | 21,147 |
| 2019-06-06 | $13.04 | $13.11 | $12.50 | $12.66 | $12.66 | 26,814 |
| 2019-06-05 | $13.21 | $13.21 | $12.82 | $13.04 | $13.04 | 10,964 |
| 2019-06-04 | $13.10 | $13.27 | $13.00 | $13.27 | $13.27 | 23,894 |
| 2019-06-03 | $13.30 | $13.63 | $12.13 | $12.97 | $12.97 | 34,664 |
| 2019-05-31 | $13.50 | $13.66 | $13.35 | $13.50 | $13.50 | 26,021 |
| 2019-05-30 | $13.92 | $14.02 | $13.50 | $13.53 | $13.53 | 15,508 |
| 2019-05-29 | $13.92 | $14.06 | $13.88 | $13.92 | $13.92 | 22,184 |
| 2019-05-28 | $13.89 | $14.16 | $13.89 | $14.02 | $14.02 | 68,167 |
| 2019-05-24 | $14.02 | $14.02 | $13.83 | $13.95 | $13.95 | 19,609 |
| 2019-05-23 | $14.27 | $14.45 | $13.85 | $13.92 | $13.92 | 33,658 |
| 2019-05-22 | $14.57 | $14.57 | $14.35 | $14.42 | $14.42 | 13,601 |
| 2019-05-21 | $14.62 | $14.64 | $14.46 | $14.55 | $14.55 | 12,355 |
| 2019-05-20 | $14.39 | $14.63 | $14.36 | $14.50 | $14.50 | 20,248 |
| 2019-05-17 | $14.39 | $14.50 | $14.33 | $14.39 | $14.39 | 13,536 |
| 2019-05-16 | $14.37 | $14.61 | $14.37 | $14.50 | $14.50 | 14,837 |
| 2019-05-15 | $14.27 | $14.65 | $14.25 | $14.49 | $14.49 | 34,094 |
| 2019-05-14 | $14.28 | $14.48 | $14.28 | $14.39 | $14.39 | 24,396 |
| 2019-05-13 | $14.58 | $14.83 | $14.11 | $14.27 | $14.27 | 38,989 |
| 2019-05-10 | $14.49 | $14.93 | $14.45 | $14.75 | $14.75 | 70,167 |
| 2019-05-09 | $14.52 | $14.83 | $14.37 | $14.75 | $14.75 | 25,007 |
| 2019-05-08 | $14.72 | $15.26 | $14.52 | $14.56 | $14.56 | 14,192 |
| 2019-05-07 | $14.81 | $15.04 | $14.51 | $14.62 | $14.62 | 42,532 |
| 2019-05-06 | $14.77 | $15.12 | $14.77 | $15.00 | $15.00 | 30,039 |
| 2019-05-03 | $15.07 | $15.11 | $14.79 | $15.00 | $15.00 | 34,565 |
| 2019-05-02 | $15.08 | $15.11 | $14.91 | $14.99 | $14.99 | 39,172 |
| 2019-05-01 | $14.59 | $15.12 | $14.59 | $14.79 | $14.79 | 27,854 |
| 2019-04-30 | $14.59 | $14.92 | $14.45 | $14.61 | $14.61 | 52,486 |
| 2019-04-29 | $14.59 | $14.73 | $14.52 | $14.58 | $14.58 | 11,951 |
| 2019-04-26 | $14.56 | $14.63 | $14.51 | $14.57 | $14.57 | 19,958 |
| 2019-04-25 | $14.61 | $14.63 | $14.44 | $14.56 | $14.56 | 21,976 |
| 2019-04-24 | $14.70 | $14.86 | $14.60 | $14.68 | $14.68 | 33,580 |
| 2019-04-23 | $14.93 | $14.93 | $14.58 | $14.64 | $14.64 | 24,132 |
| 2019-04-22 | $14.61 | $14.78 | $14.56 | $14.71 | $14.71 | 16,368 |
| 2019-04-18 | $14.69 | $15.08 | $14.50 | $14.71 | $14.71 | 28,852 |
| 2019-04-17 | $14.87 | $14.89 | $14.48 | $14.78 | $14.78 | 21,538 |
| 2019-04-16 | $15.10 | $15.10 | $14.86 | $14.91 | $14.91 | 21,662 |
| 2019-04-15 | $14.97 | $15.08 | $14.92 | $15.05 | $15.05 | 10,623 |
| 2019-04-12 | $15.10 | $15.10 | $14.78 | $15.02 | $15.02 | 17,681 |
| 2019-04-11 | $14.91 | $15.22 | $14.91 | $15.07 | $15.07 | 12,116 |
| 2019-04-10 | $14.83 | $15.18 | $14.81 | $14.99 | $14.99 | 35,751 |
| 2019-04-09 | $14.80 | $14.92 | $14.76 | $14.82 | $14.82 | 11,650 |
| 2019-04-08 | $14.77 | $15.00 | $14.75 | $14.80 | $14.80 | 54,733 |
| 2019-04-05 | $14.21 | $14.73 | $14.20 | $14.70 | $14.70 | 31,761 |
| 2019-04-04 | $14.31 | $14.43 | $14.24 | $14.35 | $14.35 | 51,625 |
| 2019-04-03 | $14.29 | $14.35 | $13.94 | $14.30 | $14.30 | 25,869 |
| 2019-04-02 | $14.11 | $14.17 | $13.93 | $14.12 | $14.12 | 31,196 |
| 2019-04-01 | $13.97 | $14.18 | $13.95 | $14.12 | $14.12 | 16,582 |
| 2019-03-29 | $13.98 | $14.14 | $13.77 | $14.10 | $14.10 | 43,270 |
| 2019-03-28 | $13.74 | $14.00 | $13.74 | $13.98 | $13.98 | 11,667 |
| 2019-03-27 | $14.01 | $14.18 | $13.89 | $14.00 | $14.00 | 31,034 |
| 2019-03-26 | $13.85 | $14.05 | $13.79 | $14.00 | $14.00 | 17,044 |
| 2019-03-25 | $13.68 | $14.01 | $13.65 | $13.84 | $13.84 | 20,512 |
| 2019-03-22 | $13.83 | $13.88 | $13.49 | $13.56 | $13.56 | 29,082 |
| 2019-03-21 | $13.83 | $14.06 | $13.68 | $13.95 | $13.95 | 17,612 |
| 2019-03-20 | $14.08 | $14.21 | $13.83 | $13.92 | $13.92 | 24,024 |
| 2019-03-19 | $14.44 | $14.44 | $14.07 | $14.15 | $14.15 | 23,931 |
| 2019-03-18 | $14.59 | $14.60 | $14.35 | $14.41 | $14.41 | 27,053 |
| 2019-03-15 | $14.34 | $14.58 | $14.24 | $14.55 | $14.55 | 76,632 |
| 2019-03-14 | $13.99 | $14.39 | $13.99 | $14.37 | $14.37 | 30,610 |
| 2019-03-13 | $14.04 | $14.04 | $13.66 | $14.00 | $14.00 | 30,576 |
| 2019-03-12 | $13.98 | $14.10 | $13.78 | $13.95 | $13.95 | 33,234 |
| 2019-03-11 | $13.42 | $13.92 | $13.42 | $13.91 | $13.91 | 27,782 |
| 2019-03-08 | $13.29 | $13.54 | $13.29 | $13.42 | $13.42 | 28,142 |
| 2019-03-07 | $13.34 | $13.50 | $13.30 | $13.30 | $13.30 | 19,402 |
| 2019-03-06 | $13.61 | $13.83 | $13.34 | $13.43 | $13.43 | 25,944 |
| 2019-03-05 | $13.58 | $14.02 | $13.50 | $13.75 | $13.75 | 35,824 |
| 2019-03-04 | $13.83 | $13.90 | $13.41 | $13.47 | $13.47 | 16,996 |
| 2019-03-01 | $13.99 | $13.99 | $13.50 | $13.85 | $13.85 | 18,827 |
| 2019-02-28 | $13.98 | $13.99 | $13.90 | $13.90 | $13.90 | 13,457 |
| 2019-02-27 | $13.56 | $14.00 | $13.55 | $13.99 | $13.99 | 9,937 |
| 2019-02-26 | $13.97 | $14.00 | $13.64 | $13.92 | $13.92 | 17,947 |
| 2019-02-25 | $13.91 | $13.98 | $13.74 | $13.94 | $13.94 | 24,036 |
| 2019-02-22 | $13.63 | $13.85 | $13.63 | $13.76 | $13.76 | 15,781 |
| 2019-02-21 | $13.54 | $13.88 | $13.54 | $13.62 | $13.62 | 12,115 |
| 2019-02-20 | $13.81 | $13.95 | $13.72 | $13.74 | $13.74 | 13,982 |
| 2019-02-19 | $13.65 | $14.12 | $13.65 | $13.89 | $13.89 | 27,797 |
| 2019-02-15 | $13.63 | $13.80 | $13.55 | $13.66 | $13.66 | 137,778 |
| 2019-02-14 | $13.35 | $13.71 | $13.34 | $13.63 | $13.63 | 31,538 |
| 2019-02-13 | $13.28 | $13.43 | $13.26 | $13.43 | $13.43 | 13,333 |
| 2019-02-12 | $13.33 | $13.42 | $13.26 | $13.33 | $13.33 | 12,457 |
| 2019-02-11 | $13.26 | $13.46 | $13.23 | $13.27 | $13.27 | 10,239 |
| 2019-02-08 | $13.20 | $13.34 | $13.13 | $13.25 | $13.25 | 17,724 |
| 2019-02-07 | $13.00 | $13.18 | $12.95 | $13.11 | $13.11 | 39,771 |
| 2019-02-06 | $12.97 | $13.04 | $12.97 | $12.97 | $12.97 | 7,698 |
| 2019-02-05 | $12.84 | $12.99 | $12.74 | $12.89 | $12.89 | 16,743 |
| 2019-02-04 | $13.17 | $13.25 | $12.92 | $12.94 | $12.94 | 19,933 |
| 2019-02-01 | $13.25 | $13.45 | $12.83 | $13.21 | $13.21 | 11,813 |
| 2019-01-31 | $13.11 | $13.42 | $13.10 | $13.26 | $13.26 | 24,900 |
| 2019-01-30 | $12.84 | $13.06 | $12.84 | $13.02 | $13.02 | 15,557 |
| 2019-01-29 | $13.35 | $13.35 | $12.91 | $12.96 | $12.96 | 8,570 |
| 2019-01-28 | $13.18 | $13.22 | $12.95 | $13.07 | $13.07 | 13,195 |
| 2019-01-25 | $13.38 | $13.38 | $13.23 | $13.33 | $13.33 | 26,594 |
| 2019-01-24 | $13.03 | $13.29 | $12.72 | $13.28 | $13.28 | 36,302 |
| 2019-01-23 | $12.87 | $13.06 | $12.30 | $13.02 | $13.02 | 54,486 |
| 2019-01-22 | $12.95 | $12.96 | $12.50 | $12.76 | $12.76 | 85,928 |
| 2019-01-18 | $12.59 | $13.00 | $12.58 | $12.90 | $12.90 | 32,625 |
| 2019-01-17 | $12.40 | $12.61 | $12.35 | $12.51 | $12.51 | 41,711 |
| 2019-01-16 | $12.40 | $12.46 | $12.33 | $12.40 | $12.40 | 24,900 |
| 2019-01-15 | $12.35 | $12.49 | $12.31 | $12.39 | $12.39 | 46,956 |
| 2019-01-14 | $12.59 | $12.64 | $12.29 | $12.35 | $12.35 | 23,382 |
| 2019-01-11 | $12.44 | $12.65 | $12.44 | $12.64 | $12.64 | 18,905 |
| 2019-01-10 | $12.50 | $12.65 | $12.38 | $12.56 | $12.56 | 18,579 |
| 2019-01-09 | $12.55 | $12.65 | $12.47 | $12.63 | $12.63 | 26,190 |
| 2019-01-08 | $12.50 | $12.74 | $12.27 | $12.51 | $12.51 | 35,525 |
| 2019-01-07 | $12.30 | $12.43 | $12.24 | $12.43 | $12.43 | 29,840 |
| 2019-01-04 | $12.10 | $13.20 | $12.10 | $12.33 | $12.33 | 24,434 |
| 2019-01-03 | $12.13 | $12.83 | $11.90 | $11.96 | $11.96 | 19,049 |
| 2019-01-02 | $12.14 | $12.48 | $12.02 | $12.15 | $12.15 | 16,567 |
| 2018-12-31 | $11.89 | $12.61 | $11.89 | $12.14 | $12.14 | 41,249 |
| 2018-12-28 | $12.31 | $12.32 | $11.69 | $11.88 | $11.88 | 19,529 |
| 2018-12-27 | $11.86 | $12.35 | $11.56 | $11.83 | $11.83 | 25,423 |
| 2018-12-26 | $11.35 | $12.08 | $11.35 | $12.01 | $12.01 | 62,514 |
| 2018-12-24 | $11.50 | $12.37 | $11.33 | $11.41 | $11.41 | 27,553 |
| 2018-12-21 | $12.70 | $12.72 | $11.79 | $11.81 | $11.81 | 98,777 |
| 2018-12-20 | $12.79 | $12.94 | $12.27 | $12.73 | $12.73 | 33,650 |
| 2018-12-19 | $12.95 | $13.42 | $12.64 | $12.71 | $12.71 | 25,293 |
| 2018-12-18 | $12.67 | $13.54 | $12.67 | $12.96 | $12.96 | 55,460 |
| 2018-12-17 | $12.75 | $13.41 | $12.27 | $12.53 | $12.53 | 17,667 |
| 2018-12-14 | $13.11 | $13.25 | $12.02 | $12.68 | $12.68 | 14,186 |
| 2018-12-13 | $13.52 | $13.52 | $12.28 | $13.10 | $13.10 | 15,412 |
| 2018-12-12 | $13.33 | $13.54 | $12.02 | $13.52 | $13.52 | 48,850 |
| 2018-12-11 | $13.55 | $13.62 | $12.00 | $13.16 | $13.16 | 22,265 |
| 2018-12-10 | $13.20 | $13.47 | $12.85 | $13.38 | $13.38 | 10,477 |
| 2018-12-07 | $13.45 | $13.45 | $12.86 | $13.25 | $13.25 | 26,291 |
| 2018-12-06 | $13.31 | $13.93 | $12.62 | $13.32 | $13.32 | 19,957 |
| 2018-12-04 | $13.67 | $13.86 | $13.24 | $13.31 | $13.31 | 28,676 |
| 2018-12-03 | $14.03 | $14.04 | $13.35 | $13.76 | $13.76 | 27,938 |
| 2018-11-30 | $13.97 | $14.00 | $13.78 | $13.87 | $13.87 | 54,977 |
| 2018-11-29 | $14.00 | $14.05 | $13.82 | $13.98 | $13.98 | 33,482 |
| 2018-11-28 | $13.83 | $14.05 | $13.70 | $14.00 | $14.00 | 89,361 |
| 2018-11-27 | $13.86 | $14.01 | $13.59 | $13.82 | $13.82 | 38,854 |
| 2018-11-26 | $13.86 | $14.00 | $13.22 | $13.72 | $13.72 | 21,105 |
| 2018-11-23 | $13.62 | $13.87 | $13.51 | $13.82 | $13.82 | 19,511 |
| 2018-11-21 | $13.44 | $13.88 | $13.40 | $13.74 | $13.74 | 37,192 |
| 2018-11-20 | $13.89 | $13.89 | $13.40 | $13.43 | $13.43 | 17,680 |
| 2018-11-19 | $14.08 | $14.15 | $13.93 | $14.02 | $14.02 | 26,305 |
| 2018-11-16 | $13.85 | $14.17 | $13.72 | $14.08 | $14.08 | 48,630 |
| 2018-11-15 | $13.98 | $14.03 | $13.70 | $13.92 | $13.92 | 28,143 |
| 2018-11-14 | $13.93 | $14.08 | $13.72 | $14.00 | $14.00 | 28,587 |
| 2018-11-13 | $13.99 | $14.25 | $13.71 | $13.83 | $13.83 | 48,515 |
| 2018-11-12 | $13.98 | $14.10 | $13.77 | $13.86 | $13.86 | 23,881 |
| 2018-11-09 | $14.02 | $14.18 | $13.90 | $13.98 | $13.98 | 32,619 |
| 2018-11-08 | $14.06 | $14.18 | $13.99 | $14.12 | $14.12 | 60,326 |
| 2018-11-07 | $14.00 | $14.18 | $13.96 | $14.07 | $14.07 | 50,790 |
| 2018-11-06 | $13.70 | $14.10 | $13.70 | $13.99 | $13.99 | 27,749 |
| 2018-11-05 | $13.46 | $13.80 | $13.46 | $13.57 | $13.57 | 34,662 |
| 2018-11-02 | $13.60 | $13.88 | $13.38 | $13.40 | $13.40 | 35,729 |
| 2018-11-01 | $13.47 | $13.69 | $13.30 | $13.55 | $13.55 | 33,611 |
| 2018-10-31 | $13.57 | $13.67 | $13.39 | $13.47 | $13.47 | 22,156 |
| 2018-10-30 | $13.17 | $13.57 | $13.15 | $13.44 | $13.44 | 19,935 |
| 2018-10-29 | $13.20 | $13.27 | $13.03 | $13.19 | $13.19 | 28,765 |
| 2018-10-26 | $13.36 | $13.36 | $13.06 | $13.17 | $13.17 | 18,027 |
| 2018-10-25 | $13.20 | $13.44 | $13.04 | $13.41 | $13.41 | 37,152 |
| 2018-10-24 | $13.67 | $13.69 | $13.08 | $13.14 | $13.14 | 21,679 |
| 2018-10-23 | $13.66 | $13.83 | $13.66 | $13.75 | $13.75 | 13,167 |
| 2018-10-22 | $13.77 | $13.90 | $13.58 | $13.75 | $13.75 | 22,104 |
| 2018-10-19 | $13.53 | $13.80 | $13.50 | $13.73 | $13.73 | 20,684 |
| 2018-10-18 | $13.62 | $13.69 | $13.43 | $13.61 | $13.61 | 21,863 |
| 2018-10-17 | $13.35 | $13.64 | $13.04 | $13.63 | $13.63 | 15,471 |
| 2018-10-16 | $13.18 | $13.60 | $13.07 | $13.48 | $13.48 | 22,539 |
| 2018-10-15 | $12.92 | $13.18 | $12.88 | $13.11 | $13.11 | 12,235 |
| 2018-10-12 | $12.98 | $13.72 | $12.69 | $12.91 | $12.91 | 37,002 |
| 2018-10-11 | $13.00 | $13.06 | $12.36 | $12.82 | $12.82 | 45,436 |
| 2018-10-10 | $13.79 | $13.79 | $12.96 | $13.03 | $13.03 | 27,433 |
| 2018-10-09 | $13.91 | $14.13 | $13.46 | $13.48 | $13.48 | 35,748 |
| 2018-10-08 | $13.63 | $13.83 | $13.45 | $13.72 | $13.72 | 27,071 |
| 2018-10-05 | $13.72 | $13.85 | $13.26 | $13.65 | $13.65 | 25,156 |
| 2018-10-04 | $13.63 | $13.93 | $13.56 | $13.61 | $13.61 | 20,124 |
| 2018-10-03 | $13.80 | $13.85 | $13.57 | $13.73 | $13.73 | 65,971 |
| 2018-10-02 | $13.74 | $13.96 | $13.69 | $13.84 | $13.84 | 11,637 |
| 2018-10-01 | $13.95 | $13.99 | $13.60 | $13.81 | $13.81 | 30,075 |
| 2018-09-28 | $13.90 | $14.00 | $13.60 | $13.95 | $13.95 | 18,429 |
| 2018-09-27 | $13.55 | $13.70 | $13.55 | $13.70 | $13.70 | 13,576 |
| 2018-09-26 | $13.60 | $13.60 | $13.35 | $13.50 | $13.50 | 30,249 |
| 2018-09-25 | $13.85 | $13.90 | $13.75 | $13.80 | $13.80 | 16,732 |
| 2018-09-24 | $13.75 | $13.90 | $13.70 | $13.85 | $13.85 | 20,738 |
| 2018-09-21 | $14.00 | $14.20 | $13.65 | $13.75 | $13.75 | 111,768 |
| 2018-09-20 | $14.15 | $14.20 | $13.95 | $14.05 | $14.05 | 22,106 |
| 2018-09-19 | $14.05 | $14.20 | $14.00 | $14.10 | $14.10 | 18,200 |
| 2018-09-18 | $14.10 | $14.20 | $14.03 | $14.10 | $14.10 | 27,424 |
| 2018-09-17 | $13.90 | $14.15 | $13.90 | $14.10 | $14.10 | 43,947 |
| 2018-09-14 | $13.80 | $14.10 | $13.80 | $13.95 | $13.95 | 17,263 |
| 2018-09-13 | $13.75 | $14.00 | $13.70 | $13.85 | $13.85 | 18,539 |
| 2018-09-12 | $13.70 | $13.90 | $13.67 | $13.75 | $13.75 | 32,098 |
| 2018-09-11 | $13.70 | $13.80 | $13.55 | $13.70 | $13.70 | 17,311 |
| 2018-09-10 | $13.75 | $13.80 | $13.55 | $13.70 | $13.70 | 19,259 |
| 2018-09-07 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 20,650 |
| 2018-09-06 | $13.60 | $13.70 | $13.45 | $13.50 | $13.50 | 26,342 |
| 2018-09-05 | $13.55 | $13.70 | $13.40 | $13.60 | $13.60 | 17,219 |
| 2018-09-04 | $13.45 | $13.70 | $13.45 | $13.60 | $13.60 | 18,476 |
| 2018-08-31 | $13.50 | $13.80 | $13.50 | $13.70 | $13.70 | 27,581 |
| 2018-08-30 | $13.65 | $13.70 | $13.45 | $13.50 | $13.50 | 43,314 |
| 2018-08-29 | $13.65 | $13.80 | $13.55 | $13.65 | $13.65 | 15,821 |
| 2018-08-28 | $13.60 | $13.70 | $13.50 | $13.65 | $13.65 | 15,598 |
| 2018-08-27 | $13.60 | $13.75 | $13.60 | $13.60 | $13.60 | 18,092 |
| 2018-08-24 | $13.49 | $13.85 | $13.49 | $13.55 | $13.55 | 32,089 |
| 2018-08-23 | $13.60 | $13.75 | $13.35 | $13.40 | $13.40 | 31,941 |
| 2018-08-22 | $13.80 | $13.90 | $13.50 | $13.60 | $13.60 | 33,939 |
| 2018-08-21 | $13.70 | $13.90 | $13.70 | $13.80 | $13.80 | 23,670 |
| 2018-08-20 | $13.65 | $13.80 | $13.50 | $13.60 | $13.60 | 21,725 |
| 2018-08-17 | $13.50 | $13.80 | $13.45 | $13.60 | $13.60 | 56,557 |
| 2018-08-16 | $12.90 | $13.70 | $12.90 | $13.55 | $13.55 | 50,818 |
| 2018-08-15 | $12.80 | $12.90 | $12.55 | $12.85 | $12.85 | 120,559 |
| 2018-08-14 | $12.80 | $12.95 | $12.70 | $12.85 | $12.85 | 25,775 |
| 2018-08-13 | $13.05 | $13.05 | $12.75 | $12.75 | $12.75 | 101,872 |
| 2018-08-10 | $12.80 | $13.10 | $12.80 | $13.00 | $13.00 | 87,089 |
| 2018-08-09 | $12.60 | $13.00 | $12.60 | $12.90 | $12.90 | 18,208 |
| 2018-08-08 | $12.35 | $12.70 | $12.35 | $12.65 | $12.65 | 33,912 |
| 2018-08-07 | $12.40 | $12.50 | $12.30 | $12.40 | $12.40 | 20,383 |
| 2018-08-06 | $12.20 | $12.40 | $12.15 | $12.40 | $12.40 | 23,462 |
| 2018-08-03 | $12.15 | $12.45 | $11.90 | $12.05 | $12.05 | 48,034 |
| 2018-08-02 | $11.90 | $12.15 | $11.80 | $12.10 | $12.10 | 31,916 |
| 2018-08-01 | $12.00 | $12.05 | $11.80 | $11.95 | $11.95 | 21,450 |
| 2018-07-31 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 38,172 |
| 2018-07-30 | $11.55 | $11.75 | $11.50 | $11.50 | $11.50 | 20,347 |
| 2018-07-27 | $11.70 | $11.70 | $11.30 | $11.55 | $11.55 | 42,075 |
| 2018-07-26 | $11.55 | $11.85 | $11.50 | $11.65 | $11.65 | 29,283 |
| 2018-07-25 | $11.70 | $11.75 | $11.55 | $11.55 | $11.55 | 23,000 |
| 2018-07-24 | $11.80 | $11.91 | $11.65 | $11.70 | $11.70 | 21,001 |
| 2018-07-23 | $11.95 | $12.00 | $11.80 | $11.80 | $11.80 | 30,111 |
| 2018-07-20 | $11.80 | $12.10 | $11.80 | $12.00 | $12.00 | 29,795 |
| 2018-07-19 | $12.25 | $12.40 | $11.90 | $11.90 | $11.90 | 66,740 |
| 2018-07-18 | $12.65 | $12.65 | $12.25 | $12.30 | $12.30 | 29,216 |
| 2018-07-17 | $12.75 | $12.75 | $12.60 | $12.65 | $12.65 | 32,201 |
| 2018-07-16 | $12.85 | $12.90 | $12.70 | $12.75 | $12.75 | 41,405 |
| 2018-07-13 | $12.65 | $12.90 | $12.65 | $12.85 | $12.85 | 21,510 |
| 2018-07-12 | $12.90 | $12.95 | $12.75 | $12.90 | $12.90 | 29,697 |
| 2018-07-11 | $12.95 | $13.10 | $12.85 | $12.85 | $12.85 | 27,486 |
| 2018-07-10 | $13.00 | $13.05 | $12.90 | $13.00 | $13.00 | 21,523 |
| 2018-07-09 | $13.00 | $13.20 | $13.00 | $13.05 | $13.05 | 24,655 |
| 2018-07-06 | $13.10 | $13.20 | $12.33 | $13.10 | $13.10 | 34,479 |
| 2018-07-05 | $13.15 | $13.20 | $13.00 | $13.10 | $13.10 | 43,831 |
| 2018-07-03 | $13.10 | $13.15 | $13.00 | $13.15 | $13.15 | 17,475 |
| 2018-07-02 | $13.00 | $13.20 | $12.90 | $13.20 | $13.20 | 33,585 |
| 2018-06-29 | $13.25 | $13.35 | $13.05 | $13.10 | $13.10 | 24,923 |
| 2018-06-28 | $13.20 | $13.45 | $13.15 | $13.20 | $13.20 | 43,916 |
| 2018-06-27 | $13.70 | $13.85 | $13.13 | $13.15 | $13.15 | 220,683 |
| 2018-06-26 | $13.90 | $13.90 | $13.50 | $13.70 | $13.70 | 49,858 |
| 2018-06-25 | $13.80 | $13.95 | $13.70 | $13.85 | $13.85 | 49,445 |
| 2018-06-22 | $13.70 | $13.90 | $13.60 | $13.85 | $13.85 | 447,568 |
| 2018-06-21 | $13.55 | $13.65 | $13.45 | $13.50 | $13.50 | 45,935 |
| 2018-06-20 | $13.50 | $13.70 | $13.40 | $13.60 | $13.60 | 38,534 |
| 2018-06-19 | $13.10 | $13.55 | $13.00 | $13.50 | $13.50 | 77,950 |
| 2018-06-18 | $12.95 | $13.20 | $12.80 | $13.15 | $13.15 | 69,241 |
| 2018-06-15 | $12.80 | $12.90 | $12.70 | $12.90 | $12.90 | 91,015 |
| 2018-06-14 | $12.60 | $12.80 | $12.55 | $12.80 | $12.80 | 63,190 |
| 2018-06-13 | $12.65 | $12.65 | $12.55 | $12.60 | $12.60 | 27,794 |
| 2018-06-12 | $12.45 | $12.55 | $12.45 | $12.55 | $12.55 | 37,777 |
| 2018-06-11 | $12.50 | $12.58 | $12.40 | $12.50 | $12.50 | 50,511 |
| 2018-06-08 | $12.40 | $12.55 | $12.40 | $12.53 | $12.53 | 60,235 |
| 2018-06-07 | $12.35 | $12.45 | $12.31 | $12.40 | $12.40 | 25,381 |
| 2018-06-06 | $12.30 | $12.60 | $12.30 | $12.35 | $12.35 | 32,535 |
| 2018-06-05 | $12.28 | $12.30 | $12.20 | $12.30 | $12.30 | 53,623 |
| 2018-06-04 | $12.20 | $12.25 | $12.15 | $12.15 | $12.15 | 42,994 |
| 2018-06-01 | $12.20 | $12.20 | $12.15 | $12.20 | $12.20 | 67,988 |
| 2018-05-31 | $12.15 | $12.20 | $11.95 | $12.15 | $12.15 | 29,756 |
| 2018-05-30 | $12.05 | $12.20 | $12.00 | $12.15 | $12.15 | 33,224 |
| 2018-05-29 | $11.95 | $12.10 | $11.95 | $12.05 | $12.05 | 28,110 |
| 2018-05-25 | $11.95 | $12.05 | $11.95 | $12.03 | $12.03 | 20,146 |
| 2018-05-24 | $11.90 | $12.00 | $11.75 | $11.95 | $11.95 | 24,694 |
| 2018-05-23 | $11.85 | $11.95 | $11.80 | $11.90 | $11.90 | 31,334 |
| 2018-05-22 | $11.85 | $11.95 | $11.80 | $11.85 | $11.85 | 17,958 |
| 2018-05-21 | $11.90 | $12.00 | $11.75 | $11.85 | $11.85 | 40,290 |
| 2018-05-18 | $11.95 | $12.00 | $11.80 | $11.85 | $11.85 | 43,229 |
| 2018-05-17 | $11.75 | $12.00 | $11.75 | $11.95 | $11.95 | 28,479 |
| 2018-05-16 | $11.90 | $11.90 | $11.60 | $11.75 | $11.75 | 48,902 |
| 2018-05-15 | $11.65 | $11.95 | $11.65 | $11.85 | $11.85 | 23,814 |
| 2018-05-14 | $11.75 | $12.00 | $11.70 | $11.70 | $11.70 | 51,430 |
| 2018-05-11 | $11.60 | $11.80 | $11.60 | $11.75 | $11.75 | 29,921 |
| 2018-05-10 | $11.55 | $11.85 | $11.54 | $11.60 | $11.60 | 39,633 |
| 2018-05-09 | $11.25 | $11.70 | $11.20 | $11.50 | $11.50 | 57,941 |
| 2018-05-08 | $11.30 | $11.40 | $11.20 | $11.25 | $11.25 | 48,153 |
| 2018-05-07 | $11.45 | $11.45 | $11.30 | $11.35 | $11.35 | 23,033 |
| 2018-05-04 | $11.25 | $11.55 | $11.10 | $11.45 | $11.45 | 29,039 |
| 2018-05-03 | $11.20 | $11.25 | $10.95 | $11.10 | $11.10 | 14,292 |
| 2018-05-02 | $10.90 | $11.25 | $10.90 | $11.15 | $11.15 | 8,619 |
| 2018-05-01 | $10.90 | $11.05 | $10.70 | $10.95 | $10.95 | 23,582 |
| 2018-04-30 | $10.95 | $11.00 | $10.85 | $10.90 | $10.90 | 27,982 |
| 2018-04-27 | $11.00 | $11.05 | $10.75 | $10.90 | $10.90 | 30,765 |
| 2018-04-26 | $10.95 | $11.00 | $10.90 | $11.00 | $11.00 | 17,445 |
| 2018-04-25 | $10.90 | $11.15 | $10.90 | $10.95 | $10.95 | 61,103 |
| 2018-04-24 | $11.05 | $11.15 | $10.90 | $10.95 | $10.95 | 21,783 |
| 2018-04-23 | $10.95 | $11.05 | $10.90 | $11.00 | $11.00 | 21,302 |
| 2018-04-20 | $11.10 | $11.20 | $10.90 | $10.95 | $10.95 | 35,066 |
| 2018-04-19 | $11.10 | $11.25 | $11.05 | $11.15 | $11.15 | 27,668 |
| 2018-04-18 | $11.10 | $11.18 | $11.00 | $11.05 | $11.05 | 31,410 |
| 2018-04-17 | $11.00 | $11.10 | $10.97 | $11.05 | $11.05 | 50,466 |
| 2018-04-16 | $11.00 | $11.05 | $10.88 | $10.95 | $10.95 | 76,757 |
| 2018-04-13 | $11.10 | $11.20 | $10.95 | $11.00 | $11.00 | 21,819 |
| 2018-04-12 | $11.15 | $11.25 | $11.05 | $11.05 | $11.05 | 16,108 |
| 2018-04-11 | $11.15 | $11.25 | $11.00 | $11.10 | $11.10 | 21,751 |
| 2018-04-10 | $11.15 | $11.20 | $11.05 | $11.15 | $11.15 | 36,209 |
| 2018-04-09 | $11.25 | $11.35 | $11.05 | $11.10 | $11.10 | 17,151 |
| 2018-04-06 | $11.45 | $11.60 | $11.25 | $11.30 | $11.30 | 35,494 |
| 2018-04-05 | $11.45 | $11.60 | $11.40 | $11.45 | $11.45 | 26,508 |
| 2018-04-04 | $10.95 | $11.60 | $10.95 | $11.45 | $11.45 | 51,198 |
| 2018-04-03 | $11.20 | $11.23 | $10.95 | $11.00 | $11.00 | 24,657 |
| 2018-04-02 | $11.25 | $11.50 | $11.10 | $11.15 | $11.15 | 30,221 |
| 2018-03-29 | $11.45 | $11.50 | $11.20 | $11.25 | $11.25 | 55,494 |
| 2018-03-28 | $11.50 | $11.65 | $11.30 | $11.40 | $11.40 | 27,378 |
| 2018-03-27 | $11.60 | $11.75 | $11.45 | $11.50 | $11.50 | 51,984 |
| 2018-03-26 | $11.55 | $11.70 | $11.40 | $11.55 | $11.55 | 52,191 |
| 2018-03-23 | $11.65 | $11.75 | $11.40 | $11.40 | $11.40 | 42,395 |
| 2018-03-22 | $11.65 | $11.85 | $11.55 | $11.65 | $11.65 | 26,703 |
| 2018-03-21 | $11.65 | $11.80 | $11.55 | $11.75 | $11.75 | 20,593 |
| 2018-03-20 | $11.65 | $11.80 | $11.60 | $11.65 | $11.65 | 33,066 |
| 2018-03-19 | $12.00 | $12.03 | $11.50 | $11.60 | $11.60 | 59,597 |
| 2018-03-16 | $11.80 | $12.20 | $11.75 | $12.00 | $12.00 | 264,353 |
| 2018-03-15 | $11.70 | $11.90 | $11.63 | $11.75 | $11.75 | 30,714 |
| 2018-03-14 | $11.65 | $11.75 | $11.55 | $11.70 | $11.70 | 28,286 |
| 2018-03-13 | $11.90 | $11.95 | $11.50 | $11.60 | $11.60 | 28,602 |
| 2018-03-12 | $11.60 | $11.85 | $11.50 | $11.80 | $11.80 | 33,831 |
| 2018-03-09 | $11.55 | $11.75 | $11.50 | $11.60 | $11.60 | 43,970 |
| 2018-03-08 | $11.50 | $11.68 | $11.40 | $11.50 | $11.50 | 44,053 |
| 2018-03-07 | $11.35 | $11.55 | $11.20 | $11.45 | $11.45 | 56,795 |
| 2018-03-06 | $11.90 | $11.90 | $11.20 | $11.35 | $11.35 | 74,297 |
| 2018-03-05 | $11.75 | $12.05 | $11.60 | $11.90 | $11.90 | 101,652 |
| 2018-03-02 | $11.30 | $11.80 | $11.30 | $11.75 | $11.75 | 79,204 |
| 2018-03-01 | $11.25 | $11.25 | $11.00 | $11.25 | $11.25 | 71,831 |
| 2018-02-28 | $11.35 | $11.50 | $11.05 | $11.20 | $11.20 | 52,055 |
| 2018-02-27 | $11.40 | $11.60 | $11.25 | $11.30 | $11.30 | 31,538 |
| 2018-02-26 | $11.30 | $11.50 | $11.20 | $11.40 | $11.40 | 28,012 |
| 2018-02-23 | $11.15 | $11.25 | $10.95 | $11.25 | $11.25 | 29,769 |
| 2018-02-22 | $11.20 | $11.40 | $11.00 | $11.10 | $11.10 | 52,611 |
| 2018-02-21 | $11.20 | $11.35 | $11.20 | $11.25 | $11.25 | 31,669 |
| 2018-02-20 | $11.20 | $11.25 | $11.00 | $11.20 | $11.20 | 44,978 |
| 2018-02-16 | $11.10 | $11.30 | $10.95 | $11.25 | $11.25 | 35,573 |
| 2018-02-15 | $11.15 | $11.15 | $10.90 | $11.10 | $11.10 | 35,998 |
| 2018-02-14 | $10.95 | $11.25 | $10.89 | $11.15 | $11.15 | 35,646 |
| 2018-02-13 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 36,707 |
| 2018-02-12 | $10.80 | $10.90 | $10.75 | $10.90 | $10.90 | 36,726 |
| 2018-02-09 | $10.70 | $10.85 | $10.60 | $10.80 | $10.80 | 40,521 |
| 2018-02-08 | $10.85 | $11.00 | $10.63 | $10.65 | $10.65 | 49,121 |
| 2018-02-07 | $10.85 | $10.90 | $10.75 | $10.90 | $10.90 | 30,519 |
| 2018-02-06 | $10.65 | $10.95 | $10.50 | $10.85 | $10.85 | 81,323 |
| 2018-02-05 | $10.80 | $10.80 | $10.55 | $10.70 | $10.70 | 63,844 |
| 2018-02-02 | $10.60 | $10.85 | $10.50 | $10.80 | $10.80 | 50,733 |
| 2018-02-01 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 54,037 |
| 2018-01-31 | $10.80 | $10.85 | $10.60 | $10.70 | $10.70 | 42,486 |
| 2018-01-30 | $11.00 | $11.10 | $10.75 | $10.80 | $10.80 | 37,053 |
| 2018-01-29 | $10.80 | $11.05 | $10.70 | $11.00 | $11.00 | 70,136 |
| 2018-01-26 | $11.00 | $11.00 | $10.80 | $10.85 | $10.85 | 32,419 |
| 2018-01-25 | $10.90 | $11.00 | $10.88 | $10.95 | $10.95 | 45,078 |
| 2018-01-24 | $11.00 | $11.00 | $10.85 | $10.90 | $10.90 | 22,710 |
| 2018-01-23 | $11.00 | $11.00 | $10.80 | $10.95 | $10.95 | 54,087 |
| 2018-01-22 | $11.30 | $11.30 | $10.95 | $11.00 | $11.00 | 62,195 |
| 2018-01-19 | $10.95 | $11.30 | $10.95 | $11.30 | $11.30 | 97,811 |
| 2018-01-18 | $11.00 | $11.05 | $10.85 | $10.95 | $10.95 | 50,076 |
| 2018-01-17 | $11.05 | $11.25 | $10.90 | $11.00 | $11.00 | 48,823 |
| 2018-01-16 | $11.05 | $11.10 | $11.01 | $11.05 | $11.05 | 32,833 |
| 2018-01-12 | $11.05 | $11.15 | $10.90 | $10.95 | $10.95 | 93,330 |
| 2018-01-11 | $10.80 | $11.05 | $10.70 | $11.03 | $11.03 | 39,035 |
| 2018-01-10 | $10.75 | $10.80 | $10.63 | $10.75 | $10.75 | 36,905 |
| 2018-01-09 | $11.05 | $11.05 | $10.75 | $10.80 | $10.80 | 48,176 |
| 2018-01-08 | $11.20 | $11.20 | $11.00 | $11.05 | $11.05 | 43,988 |
| 2018-01-05 | $11.30 | $11.45 | $11.00 | $11.20 | $11.20 | 111,708 |
| 2018-01-04 | $11.40 | $11.40 | $11.20 | $11.30 | $11.30 | 47,858 |
| 2018-01-03 | $11.50 | $11.60 | $11.35 | $11.35 | $11.35 | 44,120 |
| 2018-01-02 | $11.55 | $11.60 | $11.40 | $11.55 | $11.55 | 107,369 |
| 2017-12-29 | $11.50 | $11.60 | $11.45 | $11.55 | $11.55 | 37,012 |
| 2017-12-28 | $11.50 | $11.56 | $11.50 | $11.50 | $11.50 | 32,312 |
| 2017-12-27 | $11.70 | $11.70 | $11.40 | $11.50 | $11.50 | 47,076 |
| 2017-12-26 | $11.65 | $11.70 | $11.65 | $11.70 | $11.70 | 24,826 |
| 2017-12-22 | $11.65 | $11.70 | $11.60 | $11.65 | $11.65 | 43,142 |
| 2017-12-21 | $11.60 | $11.73 | $11.60 | $11.70 | $11.70 | 86,186 |
| 2017-12-20 | $11.60 | $11.70 | $11.55 | $11.60 | $11.60 | 39,751 |
| 2017-12-19 | $11.65 | $11.75 | $11.55 | $11.60 | $11.60 | 52,686 |
| 2017-12-18 | $11.65 | $11.70 | $11.55 | $11.65 | $11.65 | 45,744 |
| 2017-12-15 | $11.50 | $11.75 | $11.45 | $11.60 | $11.60 | 259,472 |
| 2017-12-14 | $11.55 | $11.63 | $11.45 | $11.50 | $11.50 | 63,587 |
| 2017-12-13 | $11.65 | $11.70 | $11.50 | $11.55 | $11.55 | 67,751 |
| 2017-12-12 | $11.70 | $11.70 | $11.50 | $11.65 | $11.65 | 219,055 |
| 2017-12-11 | $11.75 | $11.80 | $11.60 | $11.65 | $11.65 | 65,356 |
| 2017-12-08 | $11.80 | $11.85 | $11.65 | $11.70 | $11.70 | 158,088 |
| 2017-12-07 | $11.80 | $11.80 | $11.70 | $11.75 | $11.75 | 188,043 |
| 2017-12-06 | $11.80 | $11.80 | $11.70 | $11.75 | $11.75 | 48,404 |
| 2017-12-05 | $11.70 | $11.80 | $11.60 | $11.75 | $11.75 | 156,484 |
| 2017-12-04 | $11.50 | $11.75 | $11.50 | $11.70 | $11.70 | 169,361 |
| 2017-12-01 | $11.25 | $11.40 | $11.20 | $11.35 | $11.35 | 130,746 |
| 2017-11-30 | $11.15 | $11.40 | $11.05 | $11.20 | $11.20 | 113,549 |
| 2017-11-29 | $11.30 | $11.40 | $11.15 | $11.20 | $11.20 | 84,639 |
| 2017-11-28 | $11.30 | $11.35 | $11.05 | $11.30 | $11.30 | 64,050 |
| 2017-11-27 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 106,487 |
| 2017-11-24 | $11.00 | $11.45 | $11.00 | $11.40 | $11.40 | 55,093 |
| 2017-11-22 | $11.20 | $11.40 | $11.20 | $11.25 | $11.25 | 83,896 |
| 2017-11-21 | $11.10 | $11.30 | $10.95 | $11.20 | $11.20 | 117,943 |
| 2017-11-20 | $11.05 | $11.25 | $11.00 | $11.05 | $11.05 | 52,003 |
| 2017-11-17 | $10.90 | $11.15 | $10.90 | $11.10 | $11.10 | 81,966 |
| 2017-11-16 | $10.95 | $11.20 | $10.90 | $10.95 | $10.95 | 79,776 |
| 2017-11-15 | $10.70 | $10.95 | $10.65 | $10.90 | $10.90 | 218,613 |
| 2017-11-14 | $11.05 | $11.20 | $10.66 | $10.80 | $10.80 | 151,545 |
| 2017-11-13 | $11.15 | $11.20 | $11.05 | $11.10 | $11.10 | 81,665 |
| 2017-11-10 | $11.05 | $11.50 | $11.05 | $11.15 | $11.15 | 101,612 |
| 2017-11-09 | $11.05 | $11.30 | $11.05 | $11.10 | $11.10 | 68,075 |
| 2017-11-08 | $11.85 | $11.85 | $11.05 | $11.10 | $11.10 | 181,517 |
| 2017-11-07 | $11.90 | $12.30 | $11.85 | $11.90 | $11.90 | 129,597 |
| 2017-11-06 | $12.05 | $12.10 | $11.85 | $11.90 | $11.90 | 124,199 |
| 2017-11-03 | $12.15 | $12.23 | $11.95 | $12.00 | $12.00 | 101,860 |
| 2017-11-02 | $12.10 | $12.33 | $12.05 | $12.15 | $12.15 | 90,547 |
| 2017-11-01 | $12.25 | $12.25 | $12.05 | $12.10 | $12.10 | 89,392 |
| 2017-10-31 | $12.20 | $12.30 | $12.10 | $12.20 | $12.20 | 63,219 |
| 2017-10-30 | $12.20 | $12.30 | $12.10 | $12.15 | $12.15 | 69,071 |
| 2017-10-27 | $12.25 | $12.30 | $12.00 | $12.20 | $12.20 | 93,240 |
| 2017-10-26 | $12.25 | $12.35 | $12.10 | $12.25 | $12.25 | 95,917 |
| 2017-10-25 | $12.20 | $12.35 | $12.20 | $12.25 | $12.25 | 109,384 |
| 2017-10-24 | $12.25 | $12.55 | $12.20 | $12.20 | $12.20 | 110,625 |
| 2017-10-23 | $12.35 | $12.40 | $12.25 | $12.25 | $12.25 | 120,603 |
| 2017-10-20 | $12.40 | $12.70 | $12.30 | $12.40 | $12.40 | 119,739 |
| 2017-10-19 | $12.30 | $12.40 | $12.25 | $12.35 | $12.35 | 123,641 |
| 2017-10-18 | $12.30 | $12.40 | $12.25 | $12.30 | $12.30 | 167,271 |
| 2017-10-17 | $12.35 | $12.45 | $12.25 | $12.30 | $12.30 | 120,838 |
| 2017-10-16 | $12.35 | $12.45 | $12.30 | $12.35 | $12.35 | 137,961 |
| 2017-10-13 | $12.40 | $12.50 | $12.25 | $12.35 | $12.35 | 132,529 |
| 2017-10-12 | $12.40 | $12.45 | $12.28 | $12.40 | $12.40 | 130,734 |
| 2017-10-11 | $12.50 | $12.55 | $12.35 | $12.40 | $12.40 | 141,489 |
| 2017-10-10 | $12.40 | $12.55 | $12.35 | $12.55 | $12.55 | 148,795 |
| 2017-10-09 | $12.60 | $12.65 | $12.30 | $12.35 | $12.35 | 113,081 |
| 2017-10-06 | $12.65 | $12.70 | $12.50 | $12.55 | $12.55 | 107,275 |
| 2017-10-05 | $12.65 | $12.70 | $12.50 | $12.65 | $12.65 | 107,077 |
| 2017-10-04 | $12.50 | $12.68 | $12.45 | $12.55 | $12.55 | 152,640 |
| 2017-10-03 | $12.50 | $12.55 | $12.40 | $12.50 | $12.50 | 124,054 |
| 2017-10-02 | $12.05 | $12.55 | $11.95 | $12.55 | $12.55 | 212,213 |
| 2017-09-29 | $12.05 | $12.14 | $11.75 | $11.95 | $11.95 | 381,367 |
| 2017-09-28 | $12.20 | $12.20 | $12.10 | $12.20 | $12.20 | 177,348 |
| 2017-09-27 | $12.15 | $12.25 | $12.05 | $12.15 | $12.15 | 237,106 |
| 2017-09-26 | $12.20 | $12.30 | $12.10 | $12.15 | $12.15 | 287,744 |
| 2017-09-25 | $12.20 | $12.30 | $12.13 | $12.15 | $12.15 | 335,830 |
| 2017-09-22 | $12.56 | $12.60 | $12.20 | $12.30 | $12.30 | 234,489 |
| 2017-09-21 | $12.80 | $12.95 | $12.45 | $12.50 | $12.50 | 210,324 |
| 2017-09-20 | $12.80 | $12.95 | $12.75 | $12.80 | $12.80 | 130,539 |
| 2017-09-19 | $12.95 | $12.95 | $12.80 | $12.85 | $12.85 | 180,601 |
| 2017-09-18 | $12.70 | $12.98 | $12.70 | $12.95 | $12.95 | 167,986 |
| 2017-09-15 | $13.00 | $13.10 | $12.68 | $12.70 | $12.70 | 428,558 |
| 2017-09-14 | $12.90 | $13.20 | $12.90 | $13.05 | $13.05 | 127,699 |
| 2017-09-13 | $12.95 | $13.00 | $12.90 | $12.95 | $12.95 | 207,995 |
| 2017-09-12 | $12.90 | $12.95 | $12.85 | $12.95 | $12.95 | 153,472 |
| 2017-09-11 | $12.90 | $12.95 | $12.78 | $12.85 | $12.85 | 126,728 |
| 2017-09-08 | $12.85 | $12.90 | $12.80 | $12.85 | $12.85 | 95,752 |
| 2017-09-07 | $12.90 | $13.00 | $12.80 | $12.85 | $12.85 | 105,871 |
| 2017-09-06 | $13.00 | $13.05 | $12.80 | $12.85 | $12.85 | 142,870 |
| 2017-09-05 | $13.00 | $13.15 | $12.85 | $12.90 | $12.90 | 145,361 |
| 2017-09-01 | $13.05 | $13.20 | $13.00 | $13.05 | $13.05 | 99,834 |
| 2017-08-31 | $13.10 | $13.14 | $12.95 | $12.95 | $12.95 | 93,280 |
| 2017-08-30 | $13.10 | $13.10 | $12.90 | $13.00 | $13.00 | 120,345 |
| 2017-08-29 | $12.85 | $13.10 | $12.85 | $13.00 | $13.00 | 102,255 |
| 2017-08-28 | $12.75 | $13.00 | $12.60 | $12.75 | $12.75 | 170,050 |
| 2017-08-25 | $12.75 | $12.85 | $12.75 | $12.80 | $12.80 | 50,263 |
| 2017-08-24 | $12.85 | $12.90 | $12.75 | $12.85 | $12.85 | 53,672 |
| 2017-08-23 | $12.85 | $12.90 | $12.70 | $12.75 | $12.75 | 57,199 |
| 2017-08-22 | $12.90 | $13.00 | $12.88 | $12.95 | $12.95 | 38,651 |
| 2017-08-21 | $12.80 | $12.90 | $12.75 | $12.80 | $12.80 | 48,847 |
| 2017-08-18 | $12.65 | $12.88 | $12.60 | $12.85 | $12.85 | 62,041 |
| 2017-08-17 | $12.80 | $12.85 | $12.55 | $12.80 | $12.80 | 83,007 |
| 2017-08-16 | $12.95 | $13.05 | $12.85 | $12.90 | $12.90 | 103,956 |
| 2017-08-15 | $12.95 | $13.00 | $12.85 | $12.90 | $12.90 | 48,555 |
| 2017-08-14 | $12.95 | $13.00 | $12.90 | $13.00 | $13.00 | 73,045 |
| 2017-08-11 | $12.95 | $13.00 | $12.65 | $12.95 | $12.95 | 65,489 |
| 2017-08-10 | $12.80 | $13.00 | $12.79 | $12.90 | $12.90 | 76,484 |
| 2017-08-09 | $12.90 | $13.00 | $12.65 | $12.75 | $12.75 | 60,614 |
| 2017-08-08 | $12.70 | $12.95 | $12.70 | $12.90 | $12.90 | 103,852 |
| 2017-08-07 | $12.50 | $12.80 | $12.50 | $12.70 | $12.70 | 90,753 |
| 2017-08-04 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 23,689 |
| 2017-08-03 | $12.55 | $12.63 | $12.50 | $12.55 | $12.55 | 27,152 |
| 2017-08-02 | $12.40 | $12.55 | $12.40 | $12.55 | $12.55 | 29,381 |
| 2017-08-01 | $12.60 | $12.65 | $12.20 | $12.55 | $12.55 | 44,809 |
| 2017-07-31 | $12.65 | $12.70 | $12.45 | $12.50 | $12.50 | 109,813 |
| 2017-07-28 | $12.35 | $12.70 | $12.35 | $12.55 | $12.55 | 124,249 |
| 2017-07-27 | $12.30 | $12.55 | $12.30 | $12.40 | $12.40 | 82,374 |
| 2017-07-26 | $12.25 | $12.40 | $12.25 | $12.30 | $12.30 | 58,476 |
| 2017-07-25 | $12.50 | $12.50 | $12.20 | $12.25 | $12.25 | 97,331 |
| 2017-07-24 | $12.35 | $12.40 | $12.20 | $12.20 | $12.20 | 41,099 |
| 2017-07-21 | $12.25 | $12.50 | $12.15 | $12.40 | $12.40 | 116,743 |
| 2017-07-20 | $12.00 | $12.25 | $12.00 | $12.15 | $12.15 | 203,727 |
| 2017-07-19 | $11.95 | $12.15 | $11.95 | $12.00 | $12.00 | 74,289 |
| 2017-07-18 | $11.90 | $11.95 | $11.85 | $11.90 | $11.90 | 57,257 |
| 2017-07-17 | $11.90 | $12.10 | $11.80 | $11.95 | $11.95 | 44,763 |
| 2017-07-14 | $11.90 | $11.95 | $11.85 | $11.90 | $11.90 | 28,795 |
| 2017-07-13 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 58,368 |
| 2017-07-12 | $11.85 | $11.95 | $11.75 | $11.80 | $11.80 | 48,675 |
| 2017-07-11 | $11.85 | $12.10 | $11.80 | $11.90 | $11.90 | 33,320 |
| 2017-07-10 | $11.80 | $12.05 | $11.80 | $11.85 | $11.85 | 35,504 |
| 2017-07-07 | $11.90 | $11.95 | $11.85 | $11.90 | $11.90 | 26,016 |
| 2017-07-06 | $11.80 | $11.90 | $11.75 | $11.80 | $11.80 | 63,785 |
| 2017-07-05 | $11.80 | $11.95 | $11.75 | $11.85 | $11.85 | 40,787 |
| 2017-07-03 | $11.85 | $11.95 | $11.75 | $11.85 | $11.85 | 17,838 |
| 2017-06-30 | $11.95 | $12.00 | $11.75 | $11.85 | $11.85 | 34,326 |
| 2017-06-29 | $12.05 | $12.05 | $11.80 | $11.90 | $11.90 | 37,743 |
| 2017-06-28 | $11.95 | $12.10 | $11.80 | $11.85 | $11.85 | 215,001 |
| 2017-06-27 | $11.95 | $12.00 | $11.90 | $12.00 | $12.00 | 84,317 |
| 2017-06-26 | $11.85 | $12.15 | $11.65 | $12.00 | $12.00 | 136,799 |
| 2017-06-23 | $11.60 | $12.00 | $11.50 | $11.90 | $11.90 | 748,303 |
| 2017-06-22 | $11.60 | $11.65 | $11.50 | $11.60 | $11.60 | 70,035 |
| 2017-06-21 | $11.25 | $11.75 | $11.25 | $11.55 | $11.55 | 1,369,146 |
| 2017-06-20 | $11.35 | $11.35 | $11.00 | $11.15 | $11.15 | 50,095 |
| 2017-06-19 | $11.35 | $11.35 | $11.25 | $11.35 | $11.35 | 69,238 |
| 2017-06-16 | $11.20 | $11.45 | $10.95 | $11.35 | $11.35 | 83,470 |
| 2017-06-15 | $11.20 | $11.35 | $11.20 | $11.30 | $11.30 | 58,086 |
| 2017-06-14 | $11.25 | $11.35 | $11.20 | $11.30 | $11.30 | 66,575 |
| 2017-06-13 | $11.20 | $11.35 | $11.05 | $11.30 | $11.30 | 89,659 |
| 2017-06-12 | $11.25 | $11.40 | $11.10 | $11.20 | $11.20 | 47,368 |
| 2017-06-09 | $11.05 | $11.20 | $11.05 | $11.10 | $11.10 | 33,140 |
| 2017-06-08 | $11.30 | $11.30 | $11.15 | $11.20 | $11.20 | 19,916 |
| 2017-06-07 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 15,300 |
| 2017-06-06 | $11.70 | $11.70 | $11.10 | $11.35 | $11.35 | 58,878 |
| 2017-06-05 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 38,968 |
| 2017-06-02 | $11.30 | $11.40 | $10.95 | $11.05 | $11.05 | 65,268 |
| 2017-06-01 | $11.20 | $11.40 | $11.20 | $11.25 | $11.25 | 58,765 |
| 2017-05-31 | $11.25 | $11.55 | $11.20 | $11.25 | $11.25 | 154,778 |
| 2017-05-30 | $11.30 | $11.35 | $11.25 | $11.25 | $11.25 | 78,331 |
| 2017-05-26 | $11.20 | $11.35 | $11.20 | $11.30 | $11.30 | 21,019 |
| 2017-05-25 | $11.25 | $11.28 | $11.15 | $11.25 | $11.25 | 41,421 |
| 2017-05-24 | $11.15 | $11.25 | $11.15 | $11.20 | $11.20 | 33,187 |
| 2017-05-23 | $11.20 | $11.25 | $11.10 | $11.15 | $11.15 | 22,893 |
| 2017-05-22 | $11.20 | $11.30 | $11.10 | $11.25 | $11.25 | 30,945 |
| 2017-05-19 | $11.15 | $11.30 | $11.15 | $11.20 | $11.20 | 23,772 |
| 2017-05-18 | $11.05 | $11.25 | $11.05 | $11.20 | $11.20 | 29,121 |
| 2017-05-17 | $11.00 | $11.15 | $11.00 | $11.10 | $11.10 | 26,164 |
| 2017-05-16 | $11.15 | $11.25 | $11.05 | $11.10 | $11.10 | 33,046 |
| 2017-05-15 | $11.20 | $11.25 | $11.00 | $11.10 | $11.10 | 42,094 |
| 2017-05-12 | $11.20 | $11.30 | $11.10 | $11.15 | $11.15 | 40,855 |
| 2017-05-11 | $11.25 | $11.30 | $11.05 | $11.30 | $11.30 | 63,212 |
| 2017-05-10 | $11.30 | $11.45 | $11.15 | $11.20 | $11.20 | 38,494 |
| 2017-05-09 | $11.35 | $11.55 | $11.30 | $11.40 | $11.40 | 66,476 |
| 2017-05-08 | $11.40 | $11.50 | $11.25 | $11.30 | $11.30 | 62,810 |
| 2017-05-05 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 29,108 |
| 2017-05-04 | $11.45 | $11.55 | $11.40 | $11.50 | $11.50 | 33,543 |
| 2017-05-03 | $11.55 | $11.65 | $11.45 | $11.45 | $11.45 | 49,030 |
| 2017-05-02 | $11.75 | $11.75 | $11.55 | $11.55 | $11.55 | 37,983 |
| 2017-05-01 | $11.70 | $11.80 | $11.70 | $11.70 | $11.70 | 31,201 |
| 2017-04-28 | $11.75 | $11.93 | $11.60 | $11.65 | $11.65 | 20,571 |
| 2017-04-27 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 20,743 |
| 2017-04-26 | $12.10 | $12.10 | $11.90 | $11.95 | $11.95 | 20,185 |
| 2017-04-25 | $12.10 | $12.15 | $11.95 | $12.00 | $12.00 | 33,585 |
| 2017-04-24 | $12.40 | $12.40 | $12.00 | $12.10 | $12.10 | 45,703 |
| 2017-04-21 | $12.05 | $12.35 | $12.05 | $12.30 | $12.30 | 77,411 |
| 2017-04-20 | $11.90 | $12.30 | $11.90 | $12.25 | $12.25 | 78,592 |
| 2017-04-19 | $11.95 | $12.25 | $11.75 | $11.90 | $11.90 | 35,009 |
| 2017-04-18 | $12.07 | $12.36 | $11.60 | $12.00 | $12.00 | 75,239 |
| 2017-04-17 | $12.13 | $12.15 | $11.55 | $11.90 | $11.90 | 21,408 |
| 2017-04-13 | $11.80 | $11.90 | $11.55 | $11.65 | $11.65 | 44,800 |
| 2017-04-12 | $11.75 | $11.90 | $11.55 | $11.80 | $11.80 | 28,332 |
| 2017-04-11 | $11.75 | $11.95 | $11.50 | $11.75 | $11.75 | 67,888 |
| 2017-04-10 | $11.95 | $12.03 | $11.75 | $11.85 | $11.85 | 40,083 |
| 2017-04-07 | $11.70 | $11.80 | $11.50 | $11.80 | $11.80 | 13,875 |
| 2017-04-06 | $11.70 | $11.80 | $11.70 | $11.75 | $11.75 | 16,259 |
| 2017-04-05 | $11.80 | $11.95 | $11.70 | $11.75 | $11.75 | 29,571 |
| 2017-04-04 | $11.75 | $11.85 | $11.70 | $11.80 | $11.80 | 20,018 |
| 2017-04-03 | $11.75 | $11.75 | $11.55 | $11.70 | $11.70 | 80,216 |
| 2017-03-31 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 13,736 |
| 2017-03-30 | $11.40 | $11.90 | $11.30 | $11.90 | $11.90 | 68,013 |
| 2017-03-29 | $11.30 | $11.45 | $11.25 | $11.40 | $11.40 | 16,385 |
| 2017-03-28 | $11.25 | $11.35 | $11.10 | $11.30 | $11.30 | 31,216 |
| 2017-03-27 | $10.95 | $11.25 | $10.95 | $11.25 | $11.25 | 42,312 |
| 2017-03-24 | $11.05 | $11.15 | $10.95 | $11.10 | $11.10 | 81,124 |
| 2017-03-23 | $11.00 | $11.05 | $10.95 | $11.05 | $11.05 | 7,945 |
| 2017-03-22 | $11.00 | $11.05 | $10.90 | $10.95 | $10.95 | 45,303 |
| 2017-03-21 | $11.05 | $11.05 | $10.95 | $11.00 | $11.00 | 86,400 |
| 2017-03-20 | $11.05 | $11.10 | $10.95 | $11.05 | $11.05 | 12,123 |
| 2017-03-17 | $11.05 | $11.45 | $10.95 | $11.10 | $11.10 | 36,296 |
| 2017-03-16 | $11.45 | $11.50 | $11.10 | $11.15 | $11.15 | 35,707 |
| 2017-03-15 | $10.95 | $11.10 | $10.95 | $11.05 | $11.05 | 24,673 |
| 2017-03-14 | $10.95 | $11.05 | $10.85 | $10.95 | $10.95 | 42,050 |
| 2017-03-13 | $11.00 | $11.30 | $10.90 | $10.95 | $10.95 | 59,550 |
| 2017-03-10 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 17,947 |
| 2017-03-09 | $11.05 | $11.15 | $11.00 | $11.10 | $11.10 | 19,005 |
| 2017-03-08 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 47,780 |
| 2017-03-07 | $11.40 | $11.40 | $11.20 | $11.25 | $11.25 | 50,860 |
| 2017-03-06 | $11.40 | $11.45 | $11.35 | $11.40 | $11.40 | 65,887 |
| 2017-03-03 | $11.85 | $11.85 | $11.45 | $11.50 | $11.50 | 58,063 |
| 2017-03-02 | $11.70 | $11.95 | $11.55 | $11.55 | $11.55 | 37,821 |
| 2017-03-01 | $11.70 | $11.75 | $11.45 | $11.50 | $11.50 | 67,523 |
| 2017-02-28 | $11.45 | $11.85 | $11.40 | $11.60 | $11.60 | 77,211 |
| 2017-02-27 | $11.51 | $11.65 | $11.45 | $11.55 | $11.55 | 9,137 |
| 2017-02-24 | $11.55 | $11.60 | $11.40 | $11.55 | $11.55 | 8,619 |
| 2017-02-23 | $11.65 | $11.65 | $11.50 | $11.65 | $11.65 | 16,012 |
| 2017-02-22 | $11.20 | $11.70 | $11.20 | $11.60 | $11.60 | 43,153 |
| 2017-02-21 | $11.30 | $11.35 | $11.15 | $11.25 | $11.25 | 33,554 |
| 2017-02-17 | $11.40 | $11.40 | $11.30 | $11.35 | $11.35 | 27,572 |
| 2017-02-16 | $11.45 | $11.50 | $11.35 | $11.40 | $11.40 | 17,969 |
| 2017-02-15 | $11.55 | $11.55 | $11.35 | $11.50 | $11.50 | 19,413 |
| 2017-02-14 | $11.30 | $11.60 | $11.30 | $11.55 | $11.55 | 19,672 |
| 2017-02-13 | $11.40 | $11.50 | $11.35 | $11.50 | $11.50 | 8,970 |
| 2017-02-10 | $11.40 | $11.45 | $11.15 | $11.35 | $11.35 | 19,810 |
| 2017-02-09 | $11.35 | $11.40 | $11.15 | $11.35 | $11.35 | 15,098 |
| 2017-02-08 | $11.55 | $11.55 | $11.30 | $11.35 | $11.35 | 36,516 |
| 2017-02-07 | $11.65 | $11.70 | $11.35 | $11.50 | $11.50 | 41,211 |
| 2017-02-06 | $11.56 | $11.65 | $11.50 | $11.55 | $11.55 | 32,591 |
| 2017-02-03 | $11.40 | $11.50 | $11.35 | $11.45 | $11.45 | 17,216 |
| 2017-02-02 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 14,705 |
| 2017-02-01 | $11.30 | $11.40 | $11.30 | $11.35 | $11.35 | 20,090 |
| 2017-01-31 | $11.25 | $11.30 | $11.10 | $11.20 | $11.20 | 74,612 |
| 2017-01-30 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 22,609 |
| 2017-01-27 | $11.30 | $11.45 | $11.30 | $11.35 | $11.35 | 16,676 |
| 2017-01-26 | $11.25 | $11.50 | $11.10 | $11.45 | $11.45 | 55,902 |
| 2017-01-25 | $11.15 | $11.45 | $11.15 | $11.25 | $11.25 | 65,954 |
| 2017-01-24 | $11.10 | $11.20 | $10.75 | $11.15 | $11.15 | 54,550 |
| 2017-01-23 | $11.10 | $11.30 | $11.00 | $11.00 | $11.00 | 46,882 |
| 2017-01-20 | $11.30 | $11.41 | $11.08 | $11.10 | $11.10 | 56,956 |
| 2017-01-19 | $11.65 | $11.65 | $11.30 | $11.35 | $11.35 | 50,234 |
| 2017-01-18 | $11.75 | $11.75 | $11.50 | $11.50 | $11.50 | 57,058 |
| 2017-01-17 | $11.75 | $11.75 | $11.55 | $11.55 | $11.55 | 83,130 |
| 2017-01-13 | $11.50 | $11.80 | $11.50 | $11.70 | $11.70 | 126,151 |
| 2017-01-12 | $11.55 | $11.70 | $11.30 | $11.60 | $11.60 | 145,014 |
| 2017-01-11 | $11.55 | $11.65 | $11.35 | $11.50 | $11.50 | 163,243 |
| 2017-01-10 | $11.80 | $11.80 | $11.43 | $11.50 | $11.50 | 58,806 |
| 2017-01-09 | $11.80 | $11.80 | $11.30 | $11.55 | $11.55 | 112,922 |
| 2017-01-06 | $11.75 | $11.80 | $11.45 | $11.75 | $11.75 | 87,879 |
| 2017-01-05 | $11.45 | $11.70 | $11.40 | $11.55 | $11.55 | 54,694 |
| 2017-01-04 | $11.25 | $11.40 | $11.20 | $11.40 | $11.40 | 64,041 |
| 2017-01-03 | $11.15 | $11.25 | $11.13 | $11.15 | $11.15 | 75,569 |
| 2016-12-30 | $11.15 | $11.23 | $11.05 | $11.20 | $11.20 | 42,598 |
| 2016-12-29 | $11.20 | $11.25 | $11.10 | $11.15 | $11.15 | 13,879 |
| 2016-12-28 | $10.95 | $11.25 | $10.75 | $11.20 | $11.20 | 87,224 |
| 2016-12-27 | $11.30 | $11.35 | $10.78 | $10.85 | $10.85 | 138,335 |
| 2016-12-23 | $11.00 | $11.35 | $11.00 | $11.30 | $11.30 | 152,754 |
| 2016-12-22 | $11.25 | $11.50 | $10.90 | $11.05 | $11.05 | 107,068 |
| 2016-12-21 | $11.40 | $11.45 | $11.07 | $11.30 | $11.30 | 129,945 |
| 2016-12-20 | $11.20 | $11.45 | $11.15 | $11.30 | $11.30 | 83,734 |
| 2016-12-19 | $11.10 | $11.45 | $11.00 | $11.30 | $11.30 | 99,410 |
| 2016-12-16 | $11.35 | $11.45 | $10.90 | $11.00 | $11.00 | 247,364 |
| 2016-12-15 | $11.90 | $11.90 | $11.25 | $11.25 | $11.25 | 146,984 |
| 2016-12-14 | $11.70 | $11.80 | $11.65 | $11.65 | $11.65 | 40,444 |
| 2016-12-13 | $11.70 | $11.90 | $11.65 | $11.65 | $11.65 | 88,262 |
| 2016-12-12 | $12.00 | $12.00 | $11.65 | $11.75 | $11.75 | 59,715 |
| 2016-12-09 | $12.08 | $12.08 | $11.80 | $11.90 | $11.90 | 90,220 |
| 2016-12-08 | $11.95 | $12.13 | $11.90 | $11.95 | $11.95 | 61,656 |
| 2016-12-07 | $11.85 | $11.95 | $11.80 | $11.90 | $11.90 | 39,268 |
| 2016-12-06 | $11.85 | $11.90 | $11.75 | $11.80 | $11.80 | 45,415 |
| 2016-12-05 | $12.03 | $12.03 | $11.80 | $11.85 | $11.85 | 51,246 |
| 2016-12-02 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 36,085 |
| 2016-12-01 | $11.85 | $11.90 | $11.80 | $11.85 | $11.85 | 21,566 |
| 2016-11-30 | $11.90 | $11.90 | $11.75 | $11.85 | $11.85 | 26,818 |
| 2016-11-29 | $11.85 | $11.90 | $11.80 | $11.90 | $11.90 | 46,194 |
| 2016-11-28 | $11.85 | $11.90 | $11.75 | $11.85 | $11.85 | 36,353 |
| 2016-11-25 | $11.90 | $12.00 | $11.75 | $11.95 | $11.95 | 15,535 |
| 2016-11-23 | $11.80 | $11.95 | $11.75 | $11.95 | $11.95 | 65,607 |
| 2016-11-22 | $12.05 | $12.20 | $11.70 | $11.80 | $11.80 | 45,133 |
| 2016-11-21 | $12.10 | $12.10 | $11.70 | $11.75 | $11.75 | 60,621 |
| 2016-11-18 | $11.90 | $12.15 | $11.70 | $11.80 | $11.80 | 55,359 |
| 2016-11-17 | $12.00 | $12.10 | $11.80 | $11.85 | $11.85 | 117,437 |
| 2016-11-16 | $11.85 | $11.95 | $11.83 | $11.95 | $11.95 | 77,868 |
| 2016-11-15 | $11.85 | $11.90 | $11.80 | $11.85 | $11.85 | 23,720 |
| 2016-11-14 | $12.00 | $12.00 | $11.80 | $11.85 | $11.85 | 42,260 |
| 2016-11-11 | $11.90 | $12.10 | $11.80 | $11.90 | $11.90 | 55,572 |
| 2016-11-10 | $11.90 | $11.95 | $11.85 | $11.90 | $11.90 | 21,025 |
| 2016-11-09 | $11.80 | $12.00 | $11.65 | $11.85 | $11.85 | 30,246 |
| 2016-11-08 | $11.90 | $12.00 | $11.75 | $11.85 | $11.85 | 13,591 |
| 2016-11-07 | $11.85 | $12.10 | $11.75 | $11.90 | $11.90 | 18,680 |
| 2016-11-04 | $11.50 | $12.20 | $11.30 | $11.90 | $11.90 | 25,763 |
| 2016-11-03 | $11.45 | $11.65 | $11.40 | $11.40 | $11.40 | 6,870 |
| 2016-11-02 | $11.60 | $11.60 | $11.45 | $11.45 | $11.45 | 21,876 |
| 2016-11-01 | $11.75 | $11.80 | $11.50 | $11.55 | $11.55 | 25,151 |
| 2016-10-31 | $12.00 | $12.00 | $11.65 | $11.70 | $11.70 | 42,296 |
| 2016-10-28 | $12.05 | $12.05 | $11.80 | $11.85 | $11.85 | 60,668 |
| 2016-10-27 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 12,771 |
| 2016-10-26 | $12.20 | $12.25 | $12.10 | $12.15 | $12.15 | 26,628 |
| 2016-10-25 | $12.20 | $12.25 | $12.15 | $12.15 | $12.15 | 42,326 |
| 2016-10-24 | $12.30 | $12.40 | $12.20 | $12.35 | $12.35 | 30,019 |
| 2016-10-21 | $11.95 | $12.30 | $11.95 | $12.20 | $12.20 | 56,841 |
| 2016-10-20 | $12.00 | $12.05 | $11.95 | $12.00 | $12.00 | 26,619 |
| 2016-10-19 | $11.88 | $12.00 | $11.85 | $11.95 | $11.95 | 61,424 |
| 2016-10-18 | $12.10 | $12.15 | $11.85 | $11.90 | $11.90 | 67,557 |
| 2016-10-17 | $11.95 | $12.10 | $11.90 | $12.10 | $12.10 | 14,351 |
| 2016-10-14 | $12.08 | $12.15 | $11.97 | $12.08 | $12.08 | 24,181 |
| 2016-10-13 | $11.95 | $12.10 | $11.90 | $12.04 | $12.04 | 16,522 |
| 2016-10-12 | $11.96 | $12.12 | $11.90 | $12.09 | $12.09 | 10,306 |
| 2016-10-11 | $12.25 | $12.25 | $11.87 | $11.96 | $11.96 | 52,100 |
| 2016-10-10 | $12.14 | $12.39 | $12.14 | $12.15 | $12.15 | 16,879 |
| 2016-10-07 | $12.40 | $12.54 | $12.35 | $12.39 | $12.39 | 22,538 |
| 2016-10-06 | $12.41 | $12.50 | $12.30 | $12.39 | $12.39 | 63,643 |
| 2016-10-05 | $12.40 | $12.50 | $12.32 | $12.42 | $12.42 | 101,449 |
| 2016-10-04 | $12.46 | $12.51 | $12.35 | $12.39 | $12.39 | 30,515 |
| 2016-10-03 | $12.66 | $12.66 | $12.44 | $12.52 | $12.52 | 32,349 |
| 2016-09-30 | $12.45 | $12.80 | $12.30 | $12.75 | $12.75 | 49,751 |
| 2016-09-29 | $12.47 | $12.55 | $12.26 | $12.42 | $12.42 | 61,509 |
| 2016-09-28 | $12.33 | $12.56 | $12.30 | $12.52 | $12.52 | 52,699 |
| 2016-09-27 | $12.42 | $12.47 | $12.24 | $12.27 | $12.27 | 70,307 |
| 2016-09-26 | $12.53 | $12.57 | $12.34 | $12.44 | $12.44 | 42,726 |
| 2016-09-23 | $12.50 | $12.60 | $12.40 | $12.54 | $12.54 | 46,212 |
| 2016-09-22 | $12.43 | $12.50 | $12.32 | $12.45 | $12.45 | 62,959 |
| 2016-09-21 | $12.61 | $12.70 | $12.45 | $12.51 | $12.51 | 48,063 |
| 2016-09-20 | $12.70 | $12.70 | $12.59 | $12.67 | $12.67 | 10,207 |
| 2016-09-19 | $12.67 | $12.81 | $12.50 | $12.60 | $12.60 | 27,336 |
| 2016-09-16 | $12.57 | $12.78 | $12.40 | $12.69 | $12.69 | 133,124 |
| 2016-09-15 | $12.50 | $12.61 | $12.45 | $12.54 | $12.54 | 38,867 |
| 2016-09-14 | $12.50 | $12.58 | $12.44 | $12.49 | $12.49 | 10,470 |
| 2016-09-13 | $12.42 | $12.63 | $12.40 | $12.55 | $12.55 | 53,095 |
| 2016-09-12 | $12.58 | $12.61 | $12.43 | $12.49 | $12.49 | 40,364 |
| 2016-09-09 | $12.72 | $12.76 | $12.58 | $12.58 | $12.58 | 21,563 |
| 2016-09-08 | $12.90 | $12.95 | $12.66 | $12.71 | $12.71 | 39,121 |
| 2016-09-07 | $12.93 | $13.00 | $12.83 | $12.85 | $12.85 | 20,364 |
| 2016-09-06 | $12.92 | $12.99 | $12.75 | $12.84 | $12.84 | 29,614 |
| 2016-09-02 | $12.99 | $13.18 | $12.73 | $12.88 | $12.88 | 16,858 |
| 2016-09-01 | $13.30 | $13.30 | $12.89 | $13.00 | $13.00 | 61,849 |
| 2016-08-31 | $13.26 | $13.40 | $13.09 | $13.33 | $13.33 | 125,605 |
| 2016-08-30 | $13.14 | $13.30 | $12.90 | $13.24 | $13.24 | 27,288 |
| 2016-08-29 | $13.00 | $13.15 | $12.97 | $13.11 | $13.11 | 67,844 |
| 2016-08-26 | $13.08 | $13.15 | $12.89 | $13.09 | $13.09 | 39,974 |
| 2016-08-25 | $12.90 | $13.15 | $12.73 | $13.10 | $13.10 | 67,008 |
| 2016-08-24 | $13.06 | $13.06 | $12.90 | $12.90 | $12.90 | 17,482 |
| 2016-08-23 | $12.96 | $13.07 | $12.96 | $12.98 | $12.98 | 6,852 |
| 2016-08-22 | $13.00 | $13.04 | $12.95 | $12.99 | $12.99 | 8,831 |
| 2016-08-19 | $13.11 | $13.11 | $12.95 | $12.95 | $12.95 | 12,411 |
| 2016-08-18 | $13.06 | $13.20 | $13.00 | $13.08 | $13.08 | 10,232 |
| 2016-08-17 | $13.15 | $13.22 | $12.92 | $13.05 | $13.05 | 22,234 |
| 2016-08-16 | $13.00 | $13.16 | $13.00 | $13.08 | $13.08 | 62,690 |
| 2016-08-15 | $12.95 | $13.11 | $12.95 | $13.08 | $13.08 | 30,770 |
| 2016-08-12 | $12.95 | $12.96 | $12.85 | $12.91 | $12.91 | 16,941 |
| 2016-08-11 | $12.80 | $12.94 | $12.70 | $12.92 | $12.92 | 36,850 |
| 2016-08-10 | $12.69 | $12.92 | $12.60 | $12.84 | $12.84 | 36,243 |
| 2016-08-09 | $12.69 | $12.74 | $12.52 | $12.70 | $12.70 | 30,768 |
| 2016-08-08 | $12.52 | $12.67 | $12.44 | $12.64 | $12.64 | 19,842 |
| 2016-08-05 | $13.03 | $13.03 | $12.52 | $12.52 | $12.52 | 71,853 |
| 2016-08-04 | $12.55 | $12.63 | $12.54 | $12.62 | $12.62 | 15,869 |
| 2016-08-03 | $12.50 | $12.62 | $12.50 | $12.60 | $12.60 | 22,545 |
| 2016-08-02 | $12.55 | $12.63 | $12.35 | $12.45 | $12.45 | 19,883 |
| 2016-08-01 | $12.90 | $12.90 | $12.38 | $12.60 | $12.60 | 147,471 |
| 2016-07-29 | $12.44 | $12.76 | $12.34 | $12.69 | $12.69 | 54,225 |
| 2016-07-28 | $12.18 | $12.47 | $12.16 | $12.39 | $12.39 | 254,438 |
| 2016-07-27 | $12.15 | $12.34 | $12.14 | $12.19 | $12.19 | 40,722 |
| 2016-07-26 | $12.12 | $12.17 | $12.02 | $12.12 | $12.12 | 46,825 |
| 2016-07-25 | $12.03 | $12.08 | $12.02 | $12.05 | $12.05 | 8,019 |
| 2016-07-22 | $11.90 | $12.18 | $11.87 | $12.11 | $12.11 | 12,954 |
| 2016-07-21 | $11.90 | $12.01 | $11.90 | $11.95 | $11.95 | 49,693 |
| 2016-07-20 | $12.08 | $12.08 | $11.88 | $11.97 | $11.97 | 14,818 |
| 2016-07-19 | $12.05 | $12.18 | $11.98 | $12.00 | $12.00 | 31,326 |
| 2016-07-18 | $11.95 | $12.04 | $11.91 | $12.01 | $12.01 | 48,921 |
| 2016-07-15 | $11.87 | $12.00 | $11.81 | $11.99 | $11.99 | 22,639 |
| 2016-07-14 | $11.84 | $11.90 | $11.78 | $11.80 | $11.80 | 9,861 |
| 2016-07-13 | $11.86 | $11.99 | $11.81 | $11.83 | $11.83 | 27,227 |
| 2016-07-12 | $11.92 | $11.95 | $11.84 | $11.86 | $11.86 | 24,206 |
| 2016-07-11 | $12.05 | $12.06 | $11.87 | $11.89 | $11.89 | 31,083 |
| 2016-07-08 | $11.95 | $12.04 | $11.88 | $12.02 | $12.02 | 47,774 |
| 2016-07-07 | $11.78 | $11.79 | $11.69 | $11.78 | $11.78 | 63,243 |
| 2016-07-06 | $11.70 | $11.78 | $11.37 | $11.76 | $11.76 | 56,814 |
| 2016-07-05 | $11.12 | $11.74 | $11.12 | $11.68 | $11.68 | 30,666 |
| 2016-07-01 | $12.01 | $12.01 | $11.51 | $11.59 | $11.59 | 18,208 |
| 2016-06-30 | $11.78 | $11.89 | $11.32 | $11.80 | $11.80 | 84,072 |
| 2016-06-29 | $11.23 | $11.34 | $11.15 | $11.33 | $11.33 | 60,588 |
| 2016-06-28 | $11.16 | $11.18 | $11.07 | $11.14 | $11.14 | 43,493 |
| 2016-06-27 | $11.08 | $11.16 | $10.92 | $11.11 | $11.11 | 48,273 |
| 2016-06-24 | $10.79 | $11.21 | $10.71 | $11.20 | $11.20 | 424,292 |
| 2016-06-23 | $11.11 | $11.11 | $10.97 | $11.01 | $11.01 | 38,865 |
| 2016-06-22 | $11.15 | $11.26 | $10.95 | $11.05 | $11.05 | 38,541 |
| 2016-06-21 | $11.16 | $11.30 | $11.10 | $11.19 | $11.19 | 48,288 |
| 2016-06-20 | $11.24 | $11.25 | $11.08 | $11.12 | $11.12 | 33,252 |
| 2016-06-17 | $11.23 | $11.27 | $11.16 | $11.18 | $11.18 | 120,054 |
| 2016-06-16 | $11.10 | $11.33 | $11.07 | $11.19 | $11.19 | 86,066 |
| 2016-06-15 | $11.48 | $11.58 | $11.05 | $11.16 | $11.16 | 116,466 |
| 2016-06-14 | $11.04 | $11.06 | $10.91 | $10.91 | $10.91 | 62,738 |
| 2016-06-13 | $11.16 | $11.25 | $10.94 | $11.06 | $11.06 | 140,813 |
| 2016-06-10 | $11.48 | $11.60 | $11.14 | $11.26 | $11.26 | 45,425 |
| 2016-06-09 | $10.87 | $11.50 | $10.87 | $11.38 | $11.38 | 275,539 |
| 2016-06-08 | $10.83 | $10.89 | $10.70 | $10.74 | $10.74 | 34,842 |
| 2016-06-07 | $10.85 | $10.90 | $10.67 | $10.76 | $10.76 | 64,224 |
| 2016-06-06 | $10.87 | $10.87 | $10.75 | $10.77 | $10.77 | 27,619 |
| 2016-06-03 | $10.87 | $10.87 | $10.76 | $10.79 | $10.79 | 43,318 |
| 2016-06-02 | $10.95 | $10.96 | $10.74 | $10.84 | $10.84 | 19,712 |
| 2016-06-01 | $10.82 | $10.93 | $10.72 | $10.85 | $10.85 | 52,863 |
| 2016-05-31 | $10.63 | $10.96 | $10.58 | $10.91 | $10.91 | 86,726 |
| 2016-05-27 | $10.50 | $10.65 | $10.49 | $10.62 | $10.62 | 80,615 |
| 2016-05-26 | $10.55 | $10.56 | $10.40 | $10.51 | $10.51 | 63,467 |
| 2016-05-25 | $10.63 | $10.67 | $10.35 | $10.47 | $10.47 | 54,453 |
| 2016-05-24 | $10.75 | $10.79 | $10.55 | $10.64 | $10.64 | 93,035 |
| 2016-05-23 | $11.15 | $11.15 | $10.61 | $10.63 | $10.63 | 74,585 |
| 2016-05-20 | $11.03 | $11.08 | $10.95 | $10.95 | $10.95 | 59,806 |
| 2016-05-19 | $10.96 | $11.04 | $10.88 | $10.99 | $10.99 | 99,381 |
| 2016-05-18 | $11.20 | $11.20 | $10.98 | $11.15 | $11.15 | 96,772 |
| 2016-05-17 | $11.44 | $11.44 | $10.90 | $11.28 | $11.28 | 75,884 |
| 2016-05-16 | $11.58 | $11.58 | $10.64 | $11.41 | $11.41 | 63,831 |
| 2016-05-13 | $11.58 | $11.58 | $11.43 | $11.49 | $11.49 | 29,470 |
| 2016-05-12 | $12.10 | $12.10 | $11.32 | $11.48 | $11.48 | 31,271 |
| 2016-05-11 | $11.68 | $11.69 | $11.55 | $11.65 | $11.65 | 18,634 |
| 2016-05-10 | $11.73 | $11.84 | $11.58 | $11.68 | $11.68 | 26,934 |
| 2016-05-09 | $11.83 | $11.85 | $11.45 | $11.72 | $11.72 | 33,642 |
| 2016-05-06 | $11.51 | $11.88 | $11.32 | $11.88 | $11.88 | 33,833 |
| 2016-05-05 | $11.83 | $11.83 | $11.51 | $11.54 | $11.54 | 24,500 |
| 2016-05-04 | $11.74 | $11.81 | $11.29 | $11.53 | $11.53 | 77,847 |
| 2016-05-03 | $11.83 | $11.86 | $11.50 | $11.77 | $11.77 | 44,627 |
| 2016-05-02 | $11.96 | $11.96 | $11.80 | $11.90 | $11.90 | 72,474 |
| 2016-04-29 | $12.05 | $12.05 | $11.70 | $11.96 | $11.96 | 42,289 |
| 2016-04-28 | $11.84 | $12.10 | $11.84 | $11.97 | $11.97 | 37,491 |
| 2016-04-27 | $12.02 | $12.02 | $11.70 | $11.95 | $11.95 | 102,487 |
| 2016-04-26 | $12.32 | $12.43 | $11.94 | $11.99 | $11.99 | 77,742 |
| 2016-04-25 | $12.48 | $12.48 | $12.22 | $12.26 | $12.26 | 31,290 |
| 2016-04-22 | $12.51 | $12.60 | $12.30 | $12.36 | $12.36 | 29,287 |
| 2016-04-21 | $12.59 | $12.71 | $12.31 | $12.44 | $12.44 | 60,837 |
| 2016-04-20 | $13.02 | $13.02 | $12.56 | $12.63 | $12.63 | 49,787 |
| 2016-04-19 | $12.77 | $12.90 | $12.63 | $12.80 | $12.80 | 31,498 |
| 2016-04-18 | $12.77 | $12.85 | $12.54 | $12.77 | $12.77 | 76,532 |
| 2016-04-15 | $12.74 | $12.94 | $12.74 | $12.85 | $12.85 | 27,910 |
| 2016-04-14 | $12.85 | $12.90 | $12.64 | $12.75 | $12.75 | 47,941 |
| 2016-04-13 | $12.90 | $12.90 | $12.70 | $12.81 | $12.81 | 121,872 |
| 2016-04-12 | $12.85 | $13.03 | $12.76 | $12.89 | $12.89 | 43,943 |
| 2016-04-11 | $12.77 | $12.92 | $12.77 | $12.87 | $12.87 | 37,562 |
| 2016-04-08 | $13.18 | $13.18 | $12.72 | $12.85 | $12.85 | 93,642 |
| 2016-04-07 | $13.00 | $13.00 | $12.70 | $12.86 | $12.86 | 53,155 |
| 2016-04-06 | $13.16 | $13.21 | $12.92 | $13.00 | $13.00 | 42,206 |
| 2016-04-05 | $13.06 | $13.28 | $12.98 | $13.11 | $13.11 | 91,131 |
| 2016-04-04 | $13.19 | $13.19 | $12.93 | $13.15 | $13.15 | 90,054 |
| 2016-04-01 | $13.14 | $13.19 | $13.01 | $13.09 | $13.09 | 131,729 |
| 2016-03-31 | $13.10 | $13.18 | $13.05 | $13.13 | $13.13 | 108,980 |
| 2016-03-30 | $13.17 | $13.20 | $13.10 | $13.13 | $13.13 | 51,105 |
| 2016-03-29 | $13.23 | $13.23 | $13.05 | $13.17 | $13.17 | 62,840 |
| 2016-03-28 | $13.14 | $13.23 | $13.06 | $13.15 | $13.15 | 29,475 |
| 2016-03-24 | $12.88 | $13.26 | $12.85 | $13.15 | $13.15 | 179,962 |
| 2016-03-23 | $12.52 | $13.07 | $12.48 | $12.93 | $12.93 | 233,280 |
| 2016-03-22 | $12.39 | $12.52 | $12.00 | $12.38 | $12.38 | 94,602 |
| 2016-03-21 | $12.91 | $12.91 | $12.58 | $12.62 | $12.62 | 62,227 |
| 2016-03-18 | $12.62 | $13.05 | $12.55 | $12.81 | $12.81 | 579,594 |
| 2016-03-17 | $13.63 | $13.88 | $13.61 | $13.64 | $13.64 | 45,010 |
| 2016-03-16 | $13.69 | $13.87 | $13.58 | $13.70 | $13.70 | 68,818 |
| 2016-03-15 | $13.63 | $13.82 | $13.44 | $13.66 | $13.66 | 52,524 |
| 2016-03-14 | $13.64 | $13.74 | $13.56 | $13.71 | $13.71 | 18,258 |
| 2016-03-11 | $13.68 | $13.85 | $13.51 | $13.69 | $13.69 | 26,454 |
| 2016-03-10 | $13.82 | $13.85 | $13.48 | $13.64 | $13.64 | 41,380 |
| 2016-03-09 | $13.71 | $13.93 | $13.55 | $13.78 | $13.78 | 18,803 |
| 2016-03-08 | $13.83 | $13.85 | $13.71 | $13.71 | $13.71 | 9,223 |
| 2016-03-07 | $13.76 | $13.93 | $13.71 | $13.77 | $13.77 | 25,476 |
| 2016-03-04 | $13.74 | $14.08 | $13.53 | $13.72 | $13.72 | 146,731 |
| 2016-03-03 | $13.90 | $13.94 | $13.77 | $13.79 | $13.79 | 65,370 |
| 2016-03-02 | $13.85 | $14.00 | $13.82 | $13.85 | $13.85 | 48,988 |
| 2016-03-01 | $13.86 | $13.90 | $13.73 | $13.87 | $13.87 | 13,355 |
| 2016-02-29 | $13.73 | $13.99 | $13.70 | $13.84 | $13.84 | 65,689 |
| 2016-02-26 | $13.84 | $13.94 | $13.72 | $13.87 | $13.87 | 34,230 |
| 2016-02-25 | $13.69 | $13.90 | $13.48 | $13.84 | $13.84 | 30,817 |
| 2016-02-24 | $13.54 | $13.80 | $13.26 | $13.69 | $13.69 | 159,353 |
| 2016-02-23 | $13.50 | $13.78 | $13.41 | $13.56 | $13.56 | 34,846 |
| 2016-02-22 | $13.21 | $13.82 | $13.21 | $13.51 | $13.51 | 25,766 |
| 2016-02-19 | $13.66 | $13.71 | $13.49 | $13.50 | $13.50 | 44,783 |
| 2016-02-18 | $13.81 | $13.82 | $13.55 | $13.60 | $13.60 | 76,450 |
| 2016-02-17 | $13.95 | $14.15 | $13.67 | $13.87 | $13.87 | 26,543 |
| 2016-02-16 | $14.00 | $14.05 | $13.66 | $13.95 | $13.95 | 28,079 |
| 2016-02-12 | $13.95 | $13.95 | $13.75 | $13.82 | $13.82 | 20,396 |
| 2016-02-11 | $13.83 | $13.91 | $13.60 | $13.83 | $13.83 | 27,049 |
| 2016-02-10 | $13.75 | $14.26 | $13.73 | $13.97 | $13.97 | 40,627 |
| 2016-02-09 | $13.57 | $13.93 | $13.56 | $13.75 | $13.75 | 60,134 |
| 2016-02-08 | $13.52 | $13.84 | $13.52 | $13.83 | $13.83 | 51,440 |
| 2016-02-05 | $13.98 | $14.11 | $13.69 | $13.69 | $13.69 | 71,333 |
| 2016-02-04 | $14.06 | $14.19 | $14.06 | $14.12 | $14.12 | 32,480 |
| 2016-02-03 | $14.30 | $14.30 | $14.12 | $14.17 | $14.17 | 17,546 |
| 2016-02-02 | $14.11 | $14.24 | $14.10 | $14.18 | $14.18 | 26,086 |
| 2016-02-01 | $14.28 | $14.33 | $14.20 | $14.23 | $14.23 | 13,654 |
| 2016-01-29 | $14.27 | $14.40 | $14.22 | $14.40 | $14.40 | 69,149 |
| 2016-01-28 | $14.34 | $14.40 | $14.20 | $14.27 | $14.27 | 8,040 |
| 2016-01-27 | $14.42 | $14.45 | $14.23 | $14.25 | $14.25 | 7,828 |
| 2016-01-26 | $14.40 | $14.60 | $14.30 | $14.44 | $14.44 | 20,527 |
| 2016-01-25 | $14.58 | $14.58 | $14.34 | $14.37 | $14.37 | 13,562 |
| 2016-01-22 | $14.75 | $14.75 | $14.26 | $14.59 | $14.59 | 20,102 |
| 2016-01-21 | $14.10 | $14.45 | $14.10 | $14.17 | $14.17 | 33,621 |
| 2016-01-20 | $14.05 | $14.18 | $13.71 | $13.95 | $13.95 | 29,700 |
| 2016-01-19 | $14.35 | $14.48 | $13.99 | $14.05 | $14.05 | 56,408 |
| 2016-01-15 | $13.86 | $14.35 | $13.85 | $14.21 | $14.21 | 36,512 |
| 2016-01-14 | $14.16 | $14.31 | $14.01 | $14.16 | $14.16 | 34,651 |
| 2016-01-13 | $14.43 | $14.43 | $14.05 | $14.12 | $14.12 | 21,951 |
| 2016-01-12 | $14.35 | $14.40 | $14.11 | $14.39 | $14.39 | 24,123 |
| 2016-01-11 | $14.03 | $14.31 | $14.01 | $14.29 | $14.29 | 18,585 |
| 2016-01-08 | $14.52 | $14.52 | $14.00 | $14.00 | $14.00 | 22,632 |
| 2016-01-07 | $14.26 | $14.44 | $14.20 | $14.37 | $14.37 | 29,174 |
| 2016-01-06 | $14.49 | $14.68 | $14.40 | $14.43 | $14.43 | 31,132 |
| 2016-01-05 | $14.54 | $14.76 | $14.52 | $14.60 | $14.60 | 28,758 |
| 2016-01-04 | $14.69 | $14.81 | $14.15 | $14.52 | $14.52 | 38,618 |
| 2015-12-31 | $14.87 | $14.95 | $14.56 | $14.75 | $14.75 | 58,003 |
| 2015-12-30 | $14.49 | $14.92 | $14.47 | $14.81 | $14.81 | 45,981 |
| 2015-12-29 | $14.47 | $14.68 | $14.41 | $14.50 | $14.50 | 23,872 |
| 2015-12-28 | $13.85 | $14.26 | $13.70 | $14.25 | $14.25 | 59,997 |
| 2015-12-24 | $13.88 | $13.99 | $13.79 | $13.92 | $13.92 | 7,089 |
| 2015-12-23 | $13.82 | $13.99 | $13.75 | $13.84 | $13.84 | 13,342 |
| 2015-12-22 | $13.73 | $13.86 | $13.71 | $13.76 | $13.76 | 21,809 |
| 2015-12-21 | $13.74 | $13.84 | $13.64 | $13.78 | $13.78 | 17,835 |
| 2015-12-18 | $13.48 | $13.71 | $13.48 | $13.62 | $13.62 | 53,315 |
| 2015-12-17 | $13.50 | $13.57 | $13.39 | $13.48 | $13.48 | 20,568 |
| 2015-12-16 | $13.35 | $13.58 | $13.35 | $13.49 | $13.49 | 89,380 |
| 2015-12-15 | $13.28 | $13.63 | $13.25 | $13.31 | $13.31 | 97,992 |
| 2015-12-14 | $13.91 | $13.91 | $12.86 | $13.31 | $13.31 | 121,370 |
| 2015-12-11 | $14.12 | $14.29 | $13.86 | $13.86 | $13.86 | 57,282 |
| 2015-12-10 | $14.48 | $14.53 | $14.25 | $14.29 | $14.29 | 14,731 |
| 2015-12-09 | $14.55 | $14.90 | $14.42 | $14.42 | $14.42 | 29,282 |
| 2015-12-08 | $15.02 | $15.02 | $14.42 | $14.60 | $14.60 | 27,505 |
| 2015-12-07 | $14.72 | $15.19 | $14.60 | $14.78 | $14.78 | 15,365 |
| 2015-12-04 | $14.45 | $14.82 | $14.28 | $14.79 | $14.79 | 17,464 |
| 2015-12-03 | $14.52 | $14.72 | $14.26 | $14.46 | $14.46 | 25,749 |
| 2015-12-02 | $14.23 | $14.62 | $14.21 | $14.54 | $14.54 | 57,383 |
| 2015-12-01 | $14.23 | $14.51 | $14.20 | $14.20 | $14.20 | 43,627 |
| 2015-11-30 | $14.22 | $14.25 | $13.95 | $14.23 | $14.23 | 28,586 |
| 2015-11-27 | $14.09 | $14.28 | $14.00 | $14.14 | $14.14 | 8,202 |
| 2015-11-25 | $13.94 | $14.20 | $13.94 | $14.11 | $14.11 | 23,370 |
| 2015-11-24 | $14.00 | $14.11 | $14.00 | $14.03 | $14.03 | 31,872 |
| 2015-11-23 | $14.20 | $14.24 | $13.99 | $14.16 | $14.16 | 29,120 |
| 2015-11-20 | $14.29 | $14.29 | $14.05 | $14.05 | $14.05 | 37,591 |
| 2015-11-19 | $14.20 | $14.24 | $14.20 | $14.20 | $14.20 | 22,044 |
| 2015-11-18 | $14.38 | $14.40 | $14.20 | $14.24 | $14.24 | 59,633 |
| 2015-11-17 | $14.36 | $14.43 | $14.18 | $14.25 | $14.25 | 70,734 |
| 2015-11-16 | $14.21 | $14.35 | $14.16 | $14.34 | $14.34 | 13,825 |
| 2015-11-13 | $14.20 | $14.37 | $14.20 | $14.30 | $14.30 | 18,499 |
| 2015-11-12 | $14.21 | $14.41 | $14.20 | $14.29 | $14.29 | 15,662 |
| 2015-11-11 | $14.36 | $14.44 | $14.20 | $14.22 | $14.22 | 15,746 |
| 2015-11-10 | $14.25 | $14.46 | $14.20 | $14.42 | $14.42 | 23,243 |
| 2015-11-09 | $14.18 | $14.43 | $14.18 | $14.35 | $14.35 | 30,572 |
| 2015-11-06 | $14.18 | $14.35 | $13.84 | $14.33 | $14.33 | 35,720 |
| 2015-11-05 | $14.12 | $14.50 | $13.98 | $14.33 | $14.33 | 24,012 |
| 2015-11-04 | $14.08 | $14.20 | $13.98 | $14.12 | $14.12 | 27,207 |
| 2015-11-03 | $13.68 | $14.19 | $13.59 | $14.05 | $14.05 | 110,501 |
| 2015-11-02 | $13.68 | $13.82 | $13.36 | $13.82 | $13.82 | 58,684 |
| 2015-10-30 | $13.71 | $13.71 | $13.36 | $13.53 | $13.53 | 93,140 |
| 2015-10-29 | $13.35 | $13.83 | $13.18 | $13.67 | $13.67 | 119,300 |
| 2015-10-28 | $13.32 | $13.49 | $13.15 | $13.46 | $13.46 | 53,453 |
| 2015-10-27 | $13.35 | $13.44 | $13.12 | $13.20 | $13.20 | 8,589 |
| 2015-10-26 | $13.56 | $13.88 | $13.35 | $13.45 | $13.45 | 14,336 |
| 2015-10-23 | $13.65 | $13.72 | $13.50 | $13.65 | $13.65 | 13,557 |
| 2015-10-22 | $13.64 | $13.72 | $13.50 | $13.61 | $13.61 | 50,277 |
| 2015-10-21 | $13.80 | $13.88 | $13.43 | $13.56 | $13.56 | 49,825 |
| 2015-10-20 | $13.73 | $13.87 | $13.70 | $13.74 | $13.74 | 9,858 |
| 2015-10-19 | $13.75 | $14.39 | $13.60 | $13.73 | $13.73 | 7,904 |
| 2015-10-16 | $13.86 | $13.97 | $13.58 | $13.73 | $13.73 | 17,633 |
| 2015-10-15 | $13.66 | $14.10 | $13.45 | $13.79 | $13.79 | 74,236 |
| 2015-10-14 | $13.64 | $13.64 | $13.39 | $13.39 | $13.39 | 13,071 |
| 2015-10-13 | $13.76 | $13.76 | $13.53 | $13.54 | $13.54 | 106,892 |
| 2015-10-12 | $13.70 | $13.85 | $13.59 | $13.72 | $13.72 | 12,091 |
| 2015-10-09 | $13.72 | $13.79 | $13.56 | $13.78 | $13.78 | 43,280 |
| 2015-10-08 | $13.74 | $13.80 | $13.55 | $13.70 | $13.70 | 32,038 |
| 2015-10-07 | $13.75 | $13.90 | $13.51 | $13.73 | $13.73 | 56,153 |
| 2015-10-06 | $13.62 | $14.02 | $13.62 | $13.67 | $13.67 | 24,036 |
| 2015-10-05 | $13.58 | $14.15 | $13.58 | $13.87 | $13.87 | 42,795 |
| 2015-10-02 | $13.44 | $13.72 | $13.35 | $13.61 | $13.61 | 30,132 |
| 2015-10-01 | $13.70 | $13.70 | $13.34 | $13.51 | $13.51 | 44,989 |
| 2015-09-30 | $13.59 | $13.70 | $13.27 | $13.60 | $13.60 | 69,205 |
| 2015-09-29 | $13.35 | $13.60 | $13.29 | $13.51 | $13.51 | 33,443 |
| 2015-09-28 | $13.41 | $13.42 | $13.19 | $13.38 | $13.38 | 31,658 |
| 2015-09-25 | $13.86 | $13.86 | $13.48 | $13.49 | $13.49 | 28,026 |
| 2015-09-24 | $14.05 | $14.05 | $13.65 | $13.79 | $13.79 | 21,884 |
| 2015-09-23 | $14.01 | $14.05 | $13.74 | $13.77 | $13.77 | 51,072 |
| 2015-09-22 | $14.00 | $14.23 | $13.83 | $13.99 | $13.99 | 22,905 |
| 2015-09-21 | $14.33 | $14.33 | $13.93 | $14.04 | $14.04 | 42,776 |
| 2015-09-18 | $13.23 | $15.10 | $13.23 | $14.25 | $14.25 | 153,236 |
| 2015-09-17 | $13.47 | $13.72 | $13.24 | $13.44 | $13.44 | 54,336 |
| 2015-09-16 | $13.40 | $13.69 | $13.16 | $13.49 | $13.49 | 20,006 |
| 2015-09-15 | $13.32 | $13.40 | $13.15 | $13.39 | $13.39 | 14,470 |
| 2015-09-14 | $13.33 | $13.33 | $13.23 | $13.31 | $13.31 | 15,884 |
| 2015-09-11 | $13.22 | $13.34 | $13.10 | $13.31 | $13.31 | 21,798 |
| 2015-09-10 | $13.26 | $13.34 | $13.13 | $13.34 | $13.34 | 22,750 |
| 2015-09-09 | $13.34 | $13.38 | $13.25 | $13.35 | $13.35 | 22,257 |
| 2015-09-08 | $13.46 | $13.46 | $13.16 | $13.30 | $13.30 | 17,919 |
| 2015-09-04 | $13.23 | $13.40 | $13.23 | $13.31 | $13.31 | 5,533 |
| 2015-09-03 | $13.47 | $13.49 | $13.27 | $13.32 | $13.32 | 24,266 |
| 2015-09-02 | $13.42 | $13.50 | $13.27 | $13.50 | $13.50 | 10,693 |
| 2015-09-01 | $13.47 | $13.53 | $13.28 | $13.30 | $13.30 | 57,689 |
| 2015-08-31 | $13.66 | $13.86 | $13.50 | $13.61 | $13.61 | 41,409 |
| 2015-08-28 | $13.53 | $13.76 | $13.45 | $13.72 | $13.72 | 18,797 |
| 2015-08-27 | $13.62 | $13.79 | $13.37 | $13.56 | $13.56 | 39,418 |
| 2015-08-26 | $13.44 | $13.67 | $13.12 | $13.54 | $13.54 | 119,924 |
| 2015-08-25 | $13.09 | $13.34 | $12.79 | $13.15 | $13.15 | 132,890 |
| 2015-08-24 | $12.41 | $12.85 | $12.41 | $12.76 | $12.76 | 37,362 |
| 2015-08-21 | $12.52 | $13.02 | $12.52 | $12.84 | $12.84 | 16,655 |
| 2015-08-20 | $12.92 | $12.97 | $12.72 | $12.73 | $12.73 | 30,012 |
| 2015-08-19 | $13.18 | $13.22 | $12.90 | $13.05 | $13.05 | 43,040 |
| 2015-08-18 | $13.61 | $13.76 | $13.19 | $13.21 | $13.21 | 19,683 |
| 2015-08-17 | $13.41 | $13.74 | $13.36 | $13.54 | $13.54 | 12,015 |
| 2015-08-14 | $13.38 | $13.42 | $13.25 | $13.34 | $13.34 | 44,293 |
| 2015-08-13 | $13.33 | $13.75 | $13.28 | $13.42 | $13.42 | 50,236 |
| 2015-08-12 | $13.24 | $13.49 | $13.15 | $13.36 | $13.36 | 50,611 |
| 2015-08-11 | $13.24 | $13.50 | $13.11 | $13.24 | $13.24 | 40,818 |
| 2015-08-10 | $13.48 | $13.52 | $13.22 | $13.32 | $13.32 | 52,553 |
| 2015-08-07 | $13.37 | $13.55 | $13.24 | $13.38 | $13.38 | 22,666 |
| 2015-08-06 | $13.92 | $13.92 | $13.30 | $13.42 | $13.42 | 58,589 |
| 2015-08-05 | $14.02 | $14.11 | $13.65 | $13.95 | $13.95 | 54,976 |
Hemisphere Media Group Inc - Class A (HMTV) News Headlines
Recent Hemisphere Media Group Inc - Class A (HMTV) News
Similar Companies to Hemisphere Media Group Inc - Class A (HMTV) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |