Landec Corp (LNDC) Exchange: NASDAQ
Data as of May 1, 2024
$9.05 ($-0.08) -0.88%
Landec Corp - Daily Information
Click for more stock information on Landec Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $9.26 |
| Previous Close | $9.05 |
| High | $9.26 |
| Low | $8.99 |
| Adjusted Open | $9.26 |
| Previous Adjusted Close | $9.05 |
| Adjusted High | $9.26 |
| Adjusted Low | $8.99 |
About Landec Corp (LNDC)
Landec Corp (LNDC) is a tech-driven, leading provider of technologies, differentiated natural materials, elements, and solutions for food and biomaterials applications. Founded in 1989 and located in California, USA, the company focuses on both maintaining and developing niche markets in the specialty food and biomaterials solutions industries. Its top three markets are specialty food, specialty polymers, and biomaterials. Landec Corp has seen major growth since its inception. In its recent 10-K form filed with the Securities Exchange Commission in 2020, Landec Corp reported sales growth of 17% and an increase in net income of 7%. The company experienced growth across all of its markets, and the company is confident that their portfolio of technologies and materials will continue to drive value and provide solutions for customers in the food and biomaterials markets. In order to meet the needs of customers in a rapidly changing world, Landec Corp has been investing in R&D and expanding its offering of products and services. In 2020, it announced its collaboration with Amiral Technologies on a new robot-assisted human-machine interface for food production. Landec Corp is a publicly traded company listed on the NASDAQ.
Invest in Landec Corp (LNDC)
Historical Stock Data for Landec Corp (LNDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | $9.26 | $9.26 | $8.99 | $9.05 | $9.05 | 36,456 |
| 2022-11-03 | $9.00 | $9.25 | $8.97 | $9.13 | $9.13 | 44,025 |
| 2022-11-02 | $9.56 | $9.67 | $9.12 | $9.16 | $9.16 | 47,976 |
| 2022-11-01 | $9.85 | $9.99 | $9.65 | $9.68 | $9.68 | 48,705 |
| 2022-10-31 | $9.86 | $10.50 | $9.84 | $9.95 | $9.95 | 150,454 |
| 2022-10-28 | $9.27 | $10.00 | $9.21 | $9.91 | $9.91 | 71,251 |
| 2022-10-27 | $8.74 | $9.35 | $8.74 | $9.20 | $9.20 | 73,208 |
| 2022-10-26 | $8.53 | $8.76 | $8.50 | $8.56 | $8.56 | 48,666 |
| 2022-10-25 | $8.13 | $8.66 | $8.13 | $8.48 | $8.48 | 56,287 |
| 2022-10-24 | $8.08 | $8.16 | $8.06 | $8.12 | $8.12 | 334,656 |
| 2022-10-21 | $8.16 | $8.28 | $8.07 | $8.09 | $8.09 | 43,340 |
| 2022-10-20 | $8.14 | $8.15 | $8.00 | $8.09 | $8.09 | 36,878 |
| 2022-10-19 | $8.30 | $8.30 | $8.00 | $8.06 | $8.06 | 53,114 |
| 2022-10-18 | $8.40 | $8.61 | $8.23 | $8.28 | $8.28 | 48,927 |
| 2022-10-17 | $8.28 | $8.69 | $8.23 | $8.28 | $8.28 | 51,282 |
| 2022-10-14 | $8.21 | $8.30 | $8.11 | $8.18 | $8.18 | 50,408 |
| 2022-10-13 | $7.98 | $8.35 | $7.98 | $8.24 | $8.24 | 61,889 |
| 2022-10-12 | $8.18 | $8.24 | $8.03 | $8.06 | $8.06 | 54,053 |
| 2022-10-11 | $8.01 | $8.32 | $7.88 | $8.23 | $8.23 | 116,854 |
| 2022-10-10 | $8.32 | $8.32 | $8.02 | $8.05 | $8.05 | 65,416 |
| 2022-10-07 | $8.57 | $8.60 | $8.21 | $8.24 | $8.24 | 78,749 |
| 2022-10-06 | $8.69 | $8.93 | $8.29 | $8.71 | $8.71 | 79,831 |
| 2022-10-05 | $8.98 | $8.98 | $8.58 | $8.70 | $8.70 | 78,591 |
| 2022-10-04 | $9.07 | $9.36 | $9.07 | $9.14 | $9.14 | 65,425 |
| 2022-10-03 | $8.95 | $9.20 | $8.95 | $9.08 | $9.08 | 47,237 |
| 2022-09-30 | $8.85 | $9.12 | $8.85 | $8.89 | $8.89 | 38,665 |
| 2022-09-29 | $9.03 | $9.03 | $8.77 | $8.89 | $8.89 | 39,359 |
| 2022-09-28 | $8.89 | $9.21 | $8.81 | $9.13 | $9.13 | 73,121 |
| 2022-09-27 | $8.60 | $9.04 | $8.60 | $8.80 | $8.80 | 61,948 |
| 2022-09-26 | $8.83 | $8.84 | $8.44 | $8.57 | $8.57 | 58,253 |
| 2022-09-23 | $8.87 | $8.90 | $8.69 | $8.78 | $8.78 | 63,888 |
| 2022-09-22 | $9.10 | $9.11 | $8.69 | $9.00 | $9.00 | 91,486 |
| 2022-09-21 | $9.29 | $9.31 | $9.12 | $9.17 | $9.17 | 44,487 |
| 2022-09-20 | $9.33 | $9.34 | $9.17 | $9.18 | $9.18 | 48,933 |
| 2022-09-19 | $9.56 | $9.59 | $9.42 | $9.44 | $9.44 | 72,374 |
| 2022-09-16 | $9.76 | $9.83 | $9.59 | $9.67 | $9.67 | 113,979 |
| 2022-09-15 | $9.92 | $9.96 | $9.82 | $9.86 | $9.86 | 90,274 |
| 2022-09-14 | $9.86 | $10.11 | $9.86 | $9.89 | $9.89 | 51,147 |
| 2022-09-13 | $10.14 | $10.18 | $9.39 | $9.91 | $9.91 | 47,051 |
| 2022-09-12 | $10.13 | $10.33 | $10.13 | $10.32 | $10.32 | 23,482 |
| 2022-09-09 | $10.03 | $10.19 | $10.01 | $10.15 | $10.15 | 39,123 |
| 2022-09-08 | $9.79 | $10.07 | $9.66 | $9.98 | $9.98 | 59,534 |
| 2022-09-07 | $9.83 | $9.96 | $9.82 | $9.91 | $9.91 | 31,584 |
| 2022-09-06 | $9.95 | $9.96 | $9.78 | $9.87 | $9.87 | 55,502 |
| 2022-09-02 | $10.24 | $10.24 | $10.05 | $10.06 | $10.06 | 30,253 |
| 2022-09-01 | $10.30 | $10.35 | $10.15 | $10.24 | $10.24 | 186,409 |
| 2022-08-31 | $10.13 | $10.51 | $9.79 | $10.50 | $10.50 | 259,511 |
| 2022-08-30 | $10.19 | $10.19 | $9.96 | $10.14 | $10.14 | 41,699 |
| 2022-08-29 | $10.01 | $10.19 | $10.01 | $10.14 | $10.14 | 32,838 |
| 2022-08-26 | $10.60 | $10.67 | $10.19 | $10.19 | $10.19 | 39,080 |
| 2022-08-25 | $10.67 | $10.75 | $10.62 | $10.67 | $10.67 | 31,729 |
| 2022-08-24 | $10.73 | $10.79 | $10.62 | $10.66 | $10.66 | 33,578 |
| 2022-08-23 | $10.72 | $10.81 | $10.53 | $10.67 | $10.67 | 61,366 |
| 2022-08-22 | $10.88 | $10.95 | $10.76 | $10.78 | $10.78 | 29,455 |
| 2022-08-19 | $11.07 | $11.15 | $10.77 | $11.05 | $11.05 | 33,560 |
| 2022-08-18 | $11.15 | $11.22 | $10.97 | $11.16 | $11.16 | 40,815 |
| 2022-08-17 | $11.43 | $11.43 | $10.66 | $11.23 | $11.23 | 121,670 |
| 2022-08-16 | $11.57 | $11.83 | $11.41 | $11.56 | $11.56 | 59,374 |
| 2022-08-15 | $11.08 | $11.63 | $11.08 | $11.57 | $11.57 | 51,563 |
| 2022-08-12 | $11.39 | $11.54 | $11.11 | $11.23 | $11.23 | 72,795 |
| 2022-08-11 | $11.40 | $11.96 | $11.23 | $11.31 | $11.31 | 134,483 |
| 2022-08-10 | $10.96 | $11.14 | $10.65 | $11.02 | $11.02 | 38,599 |
| 2022-08-09 | $10.67 | $10.87 | $10.67 | $10.80 | $10.80 | 208,340 |
| 2022-08-08 | $10.43 | $10.74 | $10.43 | $10.73 | $10.73 | 44,804 |
| 2022-08-05 | $10.43 | $10.53 | $10.32 | $10.42 | $10.42 | 28,290 |
| 2022-08-04 | $10.38 | $10.65 | $10.38 | $10.49 | $10.49 | 32,420 |
| 2022-08-03 | $10.44 | $10.46 | $10.34 | $10.38 | $10.38 | 36,520 |
| 2022-08-02 | $10.40 | $10.49 | $10.28 | $10.38 | $10.38 | 46,105 |
| 2022-08-01 | $10.40 | $10.64 | $10.32 | $10.42 | $10.42 | 40,727 |
| 2022-07-29 | $10.50 | $10.51 | $10.33 | $10.48 | $10.48 | 21,255 |
| 2022-07-28 | $10.39 | $10.52 | $10.25 | $10.43 | $10.43 | 13,585 |
| 2022-07-27 | $10.36 | $10.41 | $10.19 | $10.30 | $10.30 | 31,992 |
| 2022-07-26 | $10.19 | $10.39 | $10.14 | $10.30 | $10.30 | 28,562 |
| 2022-07-25 | $10.31 | $10.42 | $10.15 | $10.34 | $10.34 | 49,316 |
| 2022-07-22 | $10.44 | $10.99 | $10.28 | $10.29 | $10.29 | 41,385 |
| 2022-07-21 | $10.69 | $10.80 | $10.34 | $10.49 | $10.49 | 35,988 |
| 2022-07-20 | $10.50 | $10.90 | $10.30 | $10.74 | $10.74 | 89,488 |
| 2022-07-19 | $9.91 | $10.11 | $9.74 | $10.07 | $10.07 | 142,299 |
| 2022-07-18 | $10.16 | $10.16 | $9.65 | $9.78 | $9.78 | 79,143 |
| 2022-07-15 | $9.91 | $10.04 | $9.82 | $10.04 | $10.04 | 97,141 |
| 2022-07-14 | $9.81 | $9.89 | $9.70 | $9.76 | $9.76 | 22,421 |
| 2022-07-13 | $9.58 | $10.09 | $9.58 | $9.97 | $9.97 | 38,167 |
| 2022-07-12 | $9.90 | $9.90 | $9.66 | $9.70 | $9.70 | 55,648 |
| 2022-07-11 | $10.12 | $10.12 | $9.75 | $9.86 | $9.86 | 70,871 |
| 2022-07-08 | $10.23 | $10.35 | $10.09 | $10.11 | $10.11 | 93,386 |
| 2022-07-07 | $10.26 | $10.60 | $10.12 | $10.32 | $10.32 | 67,601 |
| 2022-07-06 | $10.12 | $10.33 | $10.12 | $10.27 | $10.27 | 25,022 |
| 2022-07-05 | $9.97 | $10.21 | $9.97 | $10.19 | $10.19 | 51,481 |
| 2022-07-01 | $10.02 | $10.19 | $9.99 | $10.12 | $10.12 | 46,369 |
| 2022-06-30 | $9.92 | $10.03 | $9.86 | $9.97 | $9.97 | 39,450 |
| 2022-06-29 | $10.04 | $10.10 | $9.89 | $10.06 | $10.06 | 33,055 |
| 2022-06-28 | $10.48 | $10.69 | $10.09 | $10.09 | $10.09 | 26,436 |
| 2022-06-27 | $10.91 | $10.91 | $10.45 | $10.48 | $10.48 | 37,815 |
| 2022-06-24 | $10.72 | $11.10 | $10.57 | $10.84 | $10.84 | 105,704 |
| 2022-06-23 | $10.14 | $10.66 | $10.14 | $10.61 | $10.61 | 27,090 |
| 2022-06-22 | $10.08 | $10.31 | $10.08 | $10.19 | $10.19 | 34,458 |
| 2022-06-21 | $9.89 | $10.27 | $9.60 | $10.09 | $10.09 | 484,769 |
| 2022-06-17 | $9.62 | $9.93 | $9.52 | $9.88 | $9.88 | 140,276 |
| 2022-06-16 | $9.46 | $9.61 | $9.34 | $9.57 | $9.57 | 52,557 |
| 2022-06-15 | $9.65 | $9.74 | $9.49 | $9.60 | $9.60 | 39,112 |
| 2022-06-14 | $9.60 | $9.76 | $9.37 | $9.55 | $9.55 | 44,227 |
| 2022-06-13 | $9.57 | $9.75 | $9.46 | $9.55 | $9.55 | 96,451 |
| 2022-06-10 | $9.90 | $9.92 | $9.62 | $9.77 | $9.77 | 39,476 |
| 2022-06-09 | $9.93 | $10.09 | $9.81 | $9.90 | $9.90 | 52,707 |
| 2022-06-08 | $9.90 | $10.38 | $9.87 | $9.91 | $9.91 | 41,014 |
| 2022-06-07 | $10.50 | $10.50 | $9.97 | $10.00 | $10.00 | 61,541 |
| 2022-06-06 | $9.64 | $10.28 | $9.63 | $10.17 | $10.17 | 72,736 |
| 2022-06-03 | $9.45 | $9.74 | $9.45 | $9.50 | $9.50 | 40,371 |
| 2022-06-02 | $9.36 | $9.52 | $9.17 | $9.49 | $9.49 | 32,224 |
| 2022-06-01 | $9.60 | $9.60 | $9.29 | $9.31 | $9.31 | 44,422 |
| 2022-05-31 | $9.90 | $9.90 | $9.48 | $9.50 | $9.50 | 67,677 |
| 2022-05-27 | $9.66 | $9.99 | $9.66 | $9.87 | $9.87 | 44,091 |
| 2022-05-26 | $9.55 | $9.91 | $9.51 | $9.71 | $9.71 | 33,726 |
| 2022-05-25 | $9.25 | $9.55 | $9.25 | $9.48 | $9.48 | 53,494 |
| 2022-05-24 | $9.37 | $9.49 | $9.19 | $9.24 | $9.24 | 49,916 |
| 2022-05-23 | $9.13 | $9.59 | $8.80 | $9.45 | $9.45 | 85,113 |
| 2022-05-20 | $9.24 | $9.24 | $9.03 | $9.06 | $9.06 | 73,312 |
| 2022-05-19 | $9.01 | $9.34 | $8.77 | $9.17 | $9.17 | 121,335 |
| 2022-05-18 | $9.47 | $9.47 | $9.00 | $9.05 | $9.05 | 89,295 |
| 2022-05-17 | $9.18 | $9.65 | $9.06 | $9.58 | $9.58 | 94,582 |
| 2022-05-16 | $9.15 | $9.25 | $9.04 | $9.06 | $9.06 | 57,237 |
| 2022-05-13 | $9.03 | $9.43 | $9.03 | $9.20 | $9.20 | 58,664 |
| 2022-05-12 | $8.94 | $9.11 | $8.70 | $9.03 | $9.03 | 67,223 |
| 2022-05-11 | $8.97 | $9.10 | $8.87 | $8.91 | $8.91 | 98,862 |
| 2022-05-10 | $8.94 | $9.10 | $8.85 | $8.97 | $8.97 | 104,359 |
| 2022-05-09 | $8.75 | $9.08 | $8.74 | $8.90 | $8.90 | 116,452 |
| 2022-05-06 | $9.13 | $9.29 | $8.70 | $8.84 | $8.84 | 182,576 |
| 2022-05-05 | $9.48 | $9.68 | $9.11 | $9.20 | $9.20 | 80,969 |
| 2022-05-04 | $9.56 | $9.59 | $9.29 | $9.56 | $9.56 | 57,670 |
| 2022-05-03 | $9.62 | $9.69 | $9.42 | $9.53 | $9.53 | 52,773 |
| 2022-05-02 | $9.90 | $9.92 | $9.55 | $9.67 | $9.67 | 61,908 |
| 2022-04-29 | $10.12 | $10.20 | $9.92 | $9.95 | $9.95 | 65,092 |
| 2022-04-28 | $10.18 | $10.26 | $10.05 | $10.19 | $10.19 | 70,609 |
| 2022-04-27 | $10.00 | $10.17 | $9.96 | $10.12 | $10.12 | 61,903 |
| 2022-04-26 | $10.05 | $10.19 | $9.94 | $10.00 | $10.00 | 81,863 |
| 2022-04-25 | $10.26 | $10.27 | $10.04 | $10.14 | $10.14 | 65,433 |
| 2022-04-22 | $10.51 | $10.54 | $10.24 | $10.32 | $10.32 | 71,102 |
| 2022-04-21 | $10.58 | $10.61 | $10.48 | $10.50 | $10.50 | 76,283 |
| 2022-04-20 | $10.45 | $10.65 | $10.42 | $10.58 | $10.58 | 76,283 |
| 2022-04-19 | $10.30 | $10.41 | $10.29 | $10.38 | $10.38 | 102,589 |
| 2022-04-18 | $10.30 | $10.36 | $10.18 | $10.23 | $10.23 | 68,788 |
| 2022-04-14 | $10.39 | $10.43 | $10.17 | $10.26 | $10.26 | 93,362 |
| 2022-04-13 | $10.42 | $10.57 | $10.30 | $10.32 | $10.32 | 91,711 |
| 2022-04-12 | $10.60 | $10.76 | $10.40 | $10.41 | $10.41 | 86,473 |
| 2022-04-11 | $10.44 | $10.63 | $10.44 | $10.53 | $10.53 | 96,226 |
| 2022-04-08 | $10.68 | $10.68 | $10.47 | $10.50 | $10.50 | 108,947 |
| 2022-04-07 | $10.69 | $10.79 | $10.61 | $10.73 | $10.73 | 71,011 |
| 2022-04-06 | $10.21 | $11.05 | $10.17 | $10.65 | $10.65 | 251,492 |
| 2022-04-05 | $11.69 | $11.77 | $11.30 | $11.33 | $11.33 | 91,913 |
| 2022-04-04 | $11.62 | $11.66 | $11.53 | $11.61 | $11.61 | 62,290 |
| 2022-04-01 | $11.64 | $11.69 | $11.33 | $11.64 | $11.64 | 69,590 |
| 2022-03-31 | $11.38 | $11.60 | $11.38 | $11.58 | $11.58 | 92,180 |
| 2022-03-30 | $11.26 | $11.56 | $11.25 | $11.42 | $11.42 | 55,546 |
| 2022-03-29 | $11.10 | $11.26 | $11.10 | $11.25 | $11.25 | 52,023 |
| 2022-03-28 | $11.16 | $11.22 | $10.96 | $11.09 | $11.09 | 45,599 |
| 2022-03-25 | $11.08 | $11.43 | $11.04 | $11.26 | $11.26 | 60,831 |
| 2022-03-24 | $11.07 | $11.12 | $10.97 | $11.07 | $11.07 | 65,528 |
| 2022-03-23 | $11.05 | $11.13 | $10.94 | $11.01 | $11.01 | 91,785 |
| 2022-03-22 | $10.86 | $11.15 | $10.86 | $11.05 | $11.05 | 82,635 |
| 2022-03-21 | $10.59 | $11.23 | $10.49 | $11.06 | $11.06 | 167,919 |
| 2022-03-18 | $10.71 | $11.41 | $10.38 | $10.42 | $10.42 | 452,528 |
| 2022-03-17 | $11.20 | $11.34 | $10.75 | $10.91 | $10.91 | 199,234 |
| 2022-03-16 | $11.55 | $11.66 | $11.24 | $11.31 | $11.31 | 75,600 |
| 2022-03-15 | $11.39 | $11.72 | $11.29 | $11.58 | $11.58 | 56,170 |
| 2022-03-14 | $11.71 | $11.73 | $11.25 | $11.36 | $11.36 | 99,779 |
| 2022-03-11 | $11.79 | $11.95 | $11.57 | $11.69 | $11.69 | 127,763 |
| 2022-03-10 | $11.65 | $11.81 | $11.60 | $11.76 | $11.76 | 39,552 |
| 2022-03-09 | $11.67 | $11.99 | $11.67 | $11.82 | $11.82 | 50,706 |
| 2022-03-08 | $11.86 | $11.91 | $11.59 | $11.60 | $11.60 | 105,312 |
| 2022-03-07 | $11.76 | $11.95 | $11.72 | $11.93 | $11.93 | 43,892 |
| 2022-03-04 | $11.62 | $11.77 | $11.62 | $11.74 | $11.74 | 30,105 |
| 2022-03-03 | $11.88 | $11.88 | $11.52 | $11.73 | $11.73 | 68,812 |
| 2022-03-02 | $11.69 | $11.90 | $11.67 | $11.82 | $11.82 | 32,213 |
| 2022-03-01 | $11.56 | $11.78 | $11.53 | $11.60 | $11.60 | 51,019 |
| 2022-02-28 | $11.48 | $11.61 | $11.48 | $11.52 | $11.52 | 48,946 |
| 2022-02-25 | $11.40 | $11.65 | $11.35 | $11.54 | $11.54 | 25,376 |
| 2022-02-24 | $11.42 | $11.43 | $10.97 | $11.31 | $11.31 | 70,550 |
| 2022-02-23 | $11.91 | $11.96 | $11.50 | $11.54 | $11.54 | 51,032 |
| 2022-02-22 | $11.73 | $12.04 | $11.58 | $11.89 | $11.89 | 96,914 |
| 2022-02-18 | $11.58 | $11.95 | $11.54 | $11.84 | $11.84 | 111,977 |
| 2022-02-17 | $11.32 | $11.73 | $11.13 | $11.66 | $11.66 | 62,022 |
| 2022-02-16 | $11.61 | $11.65 | $11.29 | $11.38 | $11.38 | 35,290 |
| 2022-02-15 | $11.54 | $11.79 | $11.54 | $11.66 | $11.66 | 60,412 |
| 2022-02-14 | $11.28 | $11.54 | $11.08 | $11.52 | $11.52 | 107,160 |
| 2022-02-11 | $11.26 | $11.42 | $11.14 | $11.27 | $11.27 | 88,188 |
| 2022-02-10 | $11.05 | $11.46 | $10.34 | $11.29 | $11.29 | 199,791 |
| 2022-02-09 | $10.95 | $11.41 | $10.92 | $11.25 | $11.25 | 281,767 |
| 2022-02-08 | $10.75 | $10.99 | $10.75 | $10.95 | $10.95 | 124,843 |
| 2022-02-07 | $10.76 | $10.89 | $10.55 | $10.75 | $10.75 | 101,396 |
| 2022-02-04 | $10.79 | $10.87 | $10.49 | $10.69 | $10.69 | 82,493 |
| 2022-02-03 | $10.80 | $11.05 | $10.75 | $10.78 | $10.78 | 98,777 |
| 2022-02-02 | $11.03 | $11.09 | $10.77 | $10.97 | $10.97 | 90,502 |
| 2022-02-01 | $10.74 | $11.22 | $10.57 | $10.95 | $10.95 | 202,474 |
| 2022-01-31 | $10.46 | $10.83 | $10.32 | $10.75 | $10.75 | 156,163 |
| 2022-01-28 | $10.47 | $10.48 | $10.17 | $10.45 | $10.45 | 79,632 |
| 2022-01-27 | $10.72 | $10.80 | $10.39 | $10.44 | $10.44 | 98,836 |
| 2022-01-26 | $11.05 | $11.16 | $10.56 | $10.62 | $10.62 | 79,173 |
| 2022-01-25 | $10.94 | $11.03 | $10.54 | $10.94 | $10.94 | 153,519 |
| 2022-01-24 | $10.73 | $11.16 | $10.66 | $10.98 | $10.98 | 108,535 |
| 2022-01-21 | $10.73 | $11.19 | $10.73 | $10.80 | $10.80 | 126,646 |
| 2022-01-20 | $10.63 | $11.13 | $10.54 | $10.84 | $10.84 | 255,316 |
| 2022-01-19 | $10.81 | $10.93 | $10.62 | $10.71 | $10.71 | 76,175 |
| 2022-01-18 | $11.08 | $11.33 | $10.76 | $10.88 | $10.88 | 117,419 |
| 2022-01-14 | $10.64 | $11.03 | $10.44 | $10.96 | $10.96 | 187,863 |
| 2022-01-13 | $10.38 | $10.82 | $10.35 | $10.70 | $10.70 | 221,033 |
| 2022-01-12 | $10.30 | $10.60 | $10.25 | $10.38 | $10.38 | 455,979 |
| 2022-01-11 | $10.18 | $10.30 | $9.99 | $10.25 | $10.25 | 130,520 |
| 2022-01-10 | $10.32 | $10.37 | $9.96 | $10.07 | $10.07 | 238,688 |
| 2022-01-07 | $10.67 | $10.76 | $10.43 | $10.44 | $10.44 | 178,088 |
| 2022-01-06 | $10.41 | $11.90 | $10.19 | $10.76 | $10.76 | 272,178 |
| 2022-01-05 | $10.99 | $11.05 | $10.56 | $10.65 | $10.65 | 117,463 |
| 2022-01-04 | $11.09 | $11.18 | $10.81 | $10.96 | $10.96 | 108,759 |
| 2022-01-03 | $11.20 | $11.23 | $10.97 | $11.02 | $11.02 | 146,525 |
| 2021-12-31 | $10.97 | $11.13 | $10.91 | $11.10 | $11.10 | 78,459 |
| 2021-12-30 | $11.23 | $11.23 | $10.96 | $11.03 | $11.03 | 65,725 |
| 2021-12-29 | $11.24 | $11.29 | $11.07 | $11.18 | $11.18 | 123,929 |
| 2021-12-28 | $11.07 | $11.28 | $10.91 | $11.24 | $11.24 | 56,734 |
| 2021-12-27 | $11.06 | $11.19 | $10.78 | $11.14 | $11.14 | 159,182 |
| 2021-12-23 | $10.73 | $11.07 | $10.57 | $11.01 | $11.01 | 124,862 |
| 2021-12-22 | $10.91 | $11.07 | $10.60 | $10.80 | $10.80 | 104,211 |
| 2021-12-21 | $10.66 | $11.36 | $10.58 | $10.96 | $10.96 | 162,059 |
| 2021-12-20 | $10.75 | $10.75 | $10.46 | $10.73 | $10.73 | 125,285 |
| 2021-12-17 | $10.67 | $10.91 | $10.44 | $10.72 | $10.72 | 163,674 |
| 2021-12-16 | $11.07 | $11.25 | $10.58 | $10.61 | $10.61 | 147,442 |
| 2021-12-15 | $10.55 | $11.31 | $10.55 | $11.05 | $11.05 | 231,306 |
| 2021-12-14 | $9.50 | $10.84 | $9.47 | $10.66 | $10.66 | 358,783 |
| 2021-12-13 | $9.24 | $9.50 | $9.19 | $9.43 | $9.43 | 77,073 |
| 2021-12-10 | $9.34 | $9.46 | $8.88 | $9.26 | $9.26 | 49,254 |
| 2021-12-09 | $9.11 | $9.40 | $9.11 | $9.29 | $9.29 | 38,558 |
| 2021-12-08 | $9.11 | $9.37 | $8.98 | $9.19 | $9.19 | 72,793 |
| 2021-12-07 | $9.17 | $9.40 | $8.95 | $9.13 | $9.13 | 89,283 |
| 2021-12-06 | $9.25 | $9.36 | $8.93 | $9.16 | $9.16 | 77,081 |
| 2021-12-03 | $9.12 | $9.27 | $9.03 | $9.11 | $9.11 | 149,503 |
| 2021-12-02 | $8.72 | $9.16 | $8.64 | $9.13 | $9.13 | 135,008 |
| 2021-12-01 | $8.12 | $8.75 | $8.06 | $8.67 | $8.67 | 301,352 |
| 2021-11-30 | $8.18 | $8.55 | $7.65 | $7.95 | $7.95 | 1,076,744 |
| 2021-11-29 | $8.65 | $8.88 | $8.09 | $8.25 | $8.25 | 293,170 |
| 2021-11-26 | $9.00 | $9.05 | $8.44 | $8.67 | $8.67 | 66,878 |
| 2021-11-24 | $9.37 | $9.37 | $9.02 | $9.04 | $9.04 | 141,447 |
| 2021-11-23 | $9.49 | $9.52 | $9.36 | $9.43 | $9.43 | 63,206 |
| 2021-11-22 | $9.57 | $9.59 | $9.35 | $9.46 | $9.46 | 175,873 |
| 2021-11-19 | $9.48 | $9.65 | $9.43 | $9.49 | $9.49 | 171,314 |
| 2021-11-18 | $9.49 | $9.57 | $9.36 | $9.53 | $9.53 | 124,603 |
| 2021-11-17 | $9.49 | $9.58 | $9.42 | $9.51 | $9.51 | 60,452 |
| 2021-11-16 | $9.49 | $9.68 | $9.45 | $9.54 | $9.54 | 72,370 |
| 2021-11-15 | $9.50 | $9.57 | $9.37 | $9.54 | $9.54 | 300,309 |
| 2021-11-12 | $9.52 | $9.60 | $9.37 | $9.51 | $9.51 | 81,109 |
| 2021-11-11 | $9.73 | $9.77 | $9.50 | $9.51 | $9.51 | 37,211 |
| 2021-11-10 | $9.80 | $9.84 | $9.62 | $9.67 | $9.67 | 45,143 |
| 2021-11-09 | $9.76 | $9.82 | $9.67 | $9.80 | $9.80 | 76,989 |
| 2021-11-08 | $9.80 | $9.83 | $9.70 | $9.82 | $9.82 | 30,200 |
| 2021-11-05 | $9.42 | $9.80 | $9.42 | $9.74 | $9.74 | 95,877 |
| 2021-11-04 | $9.54 | $9.69 | $9.44 | $9.45 | $9.45 | 51,587 |
| 2021-11-03 | $9.33 | $9.60 | $9.33 | $9.56 | $9.56 | 50,078 |
| 2021-11-02 | $9.48 | $9.59 | $9.32 | $9.39 | $9.39 | 46,500 |
| 2021-11-01 | $9.69 | $9.71 | $9.33 | $9.52 | $9.52 | 146,585 |
| 2021-10-29 | $9.66 | $9.73 | $9.54 | $9.72 | $9.72 | 60,885 |
| 2021-10-28 | $9.40 | $9.69 | $9.35 | $9.64 | $9.64 | 89,259 |
| 2021-10-27 | $9.56 | $9.56 | $9.31 | $9.35 | $9.35 | 92,161 |
| 2021-10-26 | $9.40 | $9.68 | $9.32 | $9.53 | $9.53 | 91,921 |
| 2021-10-25 | $9.50 | $9.50 | $9.18 | $9.40 | $9.40 | 91,670 |
| 2021-10-22 | $9.54 | $9.73 | $9.40 | $9.50 | $9.50 | 74,781 |
| 2021-10-21 | $9.47 | $9.75 | $9.41 | $9.68 | $9.68 | 293,361 |
| 2021-10-20 | $9.53 | $9.55 | $9.45 | $9.51 | $9.51 | 40,854 |
| 2021-10-19 | $9.60 | $9.60 | $9.41 | $9.54 | $9.54 | 43,019 |
| 2021-10-18 | $9.82 | $9.82 | $9.56 | $9.58 | $9.58 | 91,755 |
| 2021-10-15 | $9.89 | $9.90 | $9.71 | $9.81 | $9.81 | 89,905 |
| 2021-10-14 | $9.79 | $10.00 | $9.59 | $9.77 | $9.77 | 81,091 |
| 2021-10-13 | $9.68 | $10.05 | $9.57 | $9.68 | $9.68 | 185,724 |
| 2021-10-12 | $9.47 | $9.65 | $9.40 | $9.63 | $9.63 | 63,521 |
| 2021-10-11 | $9.54 | $9.64 | $9.43 | $9.49 | $9.49 | 52,894 |
| 2021-10-08 | $9.56 | $9.57 | $9.34 | $9.54 | $9.54 | 52,278 |
| 2021-10-07 | $9.51 | $9.70 | $9.51 | $9.58 | $9.58 | 57,347 |
| 2021-10-06 | $9.37 | $9.67 | $9.26 | $9.42 | $9.42 | 258,439 |
| 2021-10-05 | $9.17 | $9.44 | $9.07 | $9.43 | $9.43 | 274,708 |
| 2021-10-04 | $9.20 | $9.36 | $9.09 | $9.14 | $9.14 | 95,713 |
| 2021-10-01 | $9.22 | $9.46 | $9.09 | $9.19 | $9.19 | 184,431 |
| 2021-09-30 | $9.06 | $9.93 | $8.69 | $9.22 | $9.22 | 202,484 |
| 2021-09-29 | $10.19 | $10.58 | $10.15 | $10.28 | $10.28 | 116,211 |
| 2021-09-28 | $10.29 | $10.37 | $10.15 | $10.20 | $10.20 | 44,526 |
| 2021-09-27 | $10.27 | $10.51 | $10.19 | $10.34 | $10.34 | 47,771 |
| 2021-09-24 | $10.59 | $10.62 | $10.16 | $10.22 | $10.22 | 64,339 |
| 2021-09-23 | $10.23 | $10.34 | $10.13 | $10.28 | $10.28 | 46,630 |
| 2021-09-22 | $10.27 | $10.43 | $10.14 | $10.19 | $10.19 | 48,738 |
| 2021-09-21 | $10.50 | $10.52 | $10.22 | $10.27 | $10.27 | 70,724 |
| 2021-09-20 | $10.05 | $10.42 | $10.05 | $10.39 | $10.39 | 107,892 |
| 2021-09-17 | $10.29 | $10.38 | $10.14 | $10.19 | $10.19 | 494,487 |
| 2021-09-16 | $10.20 | $10.33 | $10.04 | $10.24 | $10.24 | 53,017 |
| 2021-09-15 | $10.24 | $10.30 | $10.05 | $10.18 | $10.18 | 135,396 |
| 2021-09-14 | $10.46 | $10.46 | $10.13 | $10.21 | $10.21 | 117,805 |
| 2021-09-13 | $10.68 | $10.72 | $10.45 | $10.47 | $10.47 | 72,536 |
| 2021-09-10 | $10.45 | $10.68 | $10.36 | $10.60 | $10.60 | 57,218 |
| 2021-09-09 | $10.55 | $10.57 | $10.39 | $10.45 | $10.45 | 66,925 |
| 2021-09-08 | $10.40 | $10.58 | $10.31 | $10.58 | $10.58 | 78,116 |
| 2021-09-07 | $10.50 | $10.62 | $10.42 | $10.44 | $10.44 | 45,091 |
| 2021-09-03 | $10.51 | $10.65 | $10.46 | $10.55 | $10.55 | 24,690 |
| 2021-09-02 | $10.50 | $10.61 | $10.35 | $10.55 | $10.55 | 135,472 |
| 2021-09-01 | $10.83 | $10.83 | $10.34 | $10.48 | $10.48 | 149,851 |
| 2021-08-31 | $10.76 | $10.87 | $10.70 | $10.83 | $10.83 | 77,560 |
| 2021-08-30 | $10.83 | $10.96 | $10.79 | $10.81 | $10.81 | 39,033 |
| 2021-08-27 | $10.65 | $10.91 | $10.65 | $10.87 | $10.87 | 163,114 |
| 2021-08-26 | $10.71 | $10.82 | $10.56 | $10.62 | $10.62 | 157,036 |
| 2021-08-25 | $10.82 | $10.87 | $10.69 | $10.74 | $10.74 | 62,916 |
| 2021-08-24 | $10.77 | $10.88 | $10.74 | $10.84 | $10.84 | 35,867 |
| 2021-08-23 | $10.87 | $11.01 | $10.67 | $10.79 | $10.79 | 46,608 |
| 2021-08-20 | $10.52 | $10.91 | $10.52 | $10.88 | $10.88 | 46,583 |
| 2021-08-19 | $10.63 | $10.70 | $10.48 | $10.57 | $10.57 | 140,962 |
| 2021-08-18 | $10.86 | $10.86 | $10.66 | $10.69 | $10.69 | 90,952 |
| 2021-08-17 | $10.85 | $10.93 | $10.74 | $10.82 | $10.82 | 107,982 |
| 2021-08-16 | $10.69 | $10.99 | $10.58 | $10.86 | $10.86 | 54,294 |
| 2021-08-13 | $10.83 | $10.83 | $10.70 | $10.72 | $10.72 | 47,631 |
| 2021-08-12 | $11.15 | $11.15 | $10.80 | $10.84 | $10.84 | 69,415 |
| 2021-08-11 | $11.04 | $11.51 | $11.03 | $11.17 | $11.17 | 92,392 |
| 2021-08-10 | $11.00 | $11.04 | $10.84 | $10.99 | $10.99 | 35,375 |
| 2021-08-09 | $10.96 | $11.08 | $10.80 | $10.99 | $10.99 | 73,746 |
| 2021-08-06 | $10.62 | $10.89 | $10.58 | $10.76 | $10.76 | 92,399 |
| 2021-08-05 | $10.58 | $10.63 | $10.49 | $10.58 | $10.58 | 93,905 |
| 2021-08-04 | $10.69 | $10.75 | $10.44 | $10.52 | $10.52 | 209,280 |
| 2021-08-03 | $10.59 | $10.88 | $10.56 | $10.80 | $10.80 | 225,088 |
| 2021-08-02 | $10.88 | $11.04 | $10.55 | $10.64 | $10.64 | 134,363 |
| 2021-07-30 | $11.38 | $11.53 | $10.93 | $10.94 | $10.94 | 77,734 |
| 2021-07-29 | $12.40 | $12.64 | $11.11 | $11.31 | $11.31 | 433,039 |
| 2021-07-28 | $12.25 | $12.53 | $12.00 | $12.44 | $12.44 | 566,149 |
| 2021-07-27 | $11.75 | $12.58 | $11.75 | $12.14 | $12.14 | 233,973 |
| 2021-07-26 | $11.88 | $12.11 | $11.70 | $11.89 | $11.89 | 119,209 |
| 2021-07-23 | $11.33 | $11.86 | $11.24 | $11.82 | $11.82 | 76,475 |
| 2021-07-22 | $12.09 | $12.26 | $11.34 | $11.36 | $11.36 | 103,750 |
| 2021-07-21 | $12.25 | $12.62 | $11.89 | $12.11 | $12.11 | 434,500 |
| 2021-07-20 | $12.00 | $12.34 | $11.91 | $12.17 | $12.17 | 131,119 |
| 2021-07-19 | $11.50 | $12.05 | $11.30 | $11.96 | $11.96 | 197,373 |
| 2021-07-16 | $11.63 | $11.69 | $11.45 | $11.59 | $11.59 | 116,116 |
| 2021-07-15 | $11.25 | $11.58 | $11.12 | $11.51 | $11.51 | 146,002 |
| 2021-07-14 | $11.36 | $11.36 | $11.19 | $11.27 | $11.27 | 96,854 |
| 2021-07-13 | $11.20 | $11.37 | $11.16 | $11.32 | $11.32 | 144,964 |
| 2021-07-12 | $11.39 | $11.43 | $11.16 | $11.25 | $11.25 | 61,235 |
| 2021-07-09 | $11.35 | $11.47 | $11.30 | $11.44 | $11.44 | 79,928 |
| 2021-07-08 | $11.18 | $11.36 | $11.16 | $11.31 | $11.31 | 104,340 |
| 2021-07-07 | $11.17 | $11.31 | $11.15 | $11.25 | $11.25 | 113,589 |
| 2021-07-06 | $11.21 | $11.21 | $10.96 | $11.15 | $11.15 | 124,851 |
| 2021-07-02 | $11.27 | $11.29 | $11.11 | $11.22 | $11.22 | 72,367 |
| 2021-07-01 | $11.27 | $11.41 | $11.06 | $11.24 | $11.24 | 84,397 |
| 2021-06-30 | $10.87 | $11.28 | $10.87 | $11.25 | $11.25 | 136,510 |
| 2021-06-29 | $10.82 | $11.03 | $10.75 | $10.95 | $10.95 | 88,046 |
| 2021-06-28 | $11.13 | $11.13 | $10.72 | $10.80 | $10.80 | 116,025 |
| 2021-06-25 | $11.20 | $11.45 | $10.87 | $11.10 | $11.10 | 314,232 |
| 2021-06-24 | $11.00 | $11.30 | $10.90 | $11.25 | $11.25 | 66,283 |
| 2021-06-23 | $10.94 | $11.19 | $10.93 | $10.98 | $10.98 | 141,451 |
| 2021-06-22 | $11.20 | $11.51 | $10.71 | $10.94 | $10.94 | 237,682 |
| 2021-06-21 | $11.48 | $11.60 | $11.28 | $11.29 | $11.29 | 242,292 |
| 2021-06-18 | $11.48 | $11.64 | $11.33 | $11.47 | $11.47 | 298,840 |
| 2021-06-17 | $11.56 | $11.70 | $11.33 | $11.53 | $11.53 | 187,887 |
| 2021-06-16 | $11.54 | $11.61 | $11.30 | $11.51 | $11.51 | 275,005 |
| 2021-06-15 | $11.72 | $11.85 | $11.44 | $11.54 | $11.54 | 81,699 |
| 2021-06-14 | $12.15 | $12.15 | $11.67 | $11.71 | $11.71 | 60,011 |
| 2021-06-11 | $12.26 | $12.26 | $11.95 | $12.06 | $12.06 | 100,974 |
| 2021-06-10 | $12.29 | $12.31 | $12.06 | $12.08 | $12.08 | 33,126 |
| 2021-06-09 | $12.70 | $12.70 | $12.24 | $12.29 | $12.29 | 45,559 |
| 2021-06-08 | $12.77 | $12.88 | $12.66 | $12.71 | $12.71 | 154,712 |
| 2021-06-07 | $12.74 | $12.84 | $12.48 | $12.78 | $12.78 | 83,160 |
| 2021-06-04 | $12.41 | $12.85 | $12.29 | $12.75 | $12.75 | 170,626 |
| 2021-06-03 | $12.32 | $12.47 | $12.20 | $12.31 | $12.31 | 116,776 |
| 2021-06-02 | $12.44 | $12.46 | $11.93 | $12.44 | $12.44 | 128,723 |
| 2021-06-01 | $11.98 | $11.99 | $11.56 | $11.64 | $11.64 | 89,153 |
| 2021-05-28 | $11.44 | $12.01 | $11.41 | $11.97 | $11.97 | 148,529 |
| 2021-05-27 | $11.80 | $11.88 | $11.35 | $11.37 | $11.37 | 399,449 |
| 2021-05-26 | $11.52 | $11.77 | $11.33 | $11.73 | $11.73 | 94,046 |
| 2021-05-25 | $11.86 | $11.86 | $11.52 | $11.54 | $11.54 | 118,698 |
| 2021-05-24 | $12.18 | $12.18 | $11.90 | $11.91 | $11.91 | 82,561 |
| 2021-05-21 | $12.10 | $12.33 | $12.03 | $12.22 | $12.22 | 64,089 |
| 2021-05-20 | $12.10 | $12.25 | $11.96 | $12.17 | $12.17 | 74,156 |
| 2021-05-19 | $12.14 | $12.15 | $11.83 | $12.07 | $12.07 | 82,731 |
| 2021-05-18 | $12.34 | $12.41 | $12.04 | $12.09 | $12.09 | 84,204 |
| 2021-05-17 | $12.21 | $12.49 | $12.08 | $12.39 | $12.39 | 82,751 |
| 2021-05-14 | $11.89 | $12.20 | $11.65 | $12.17 | $12.17 | 93,052 |
| 2021-05-13 | $11.67 | $11.86 | $11.44 | $11.76 | $11.76 | 59,073 |
| 2021-05-12 | $11.64 | $11.82 | $11.54 | $11.66 | $11.66 | 59,711 |
| 2021-05-11 | $11.90 | $12.06 | $11.59 | $11.65 | $11.65 | 63,291 |
| 2021-05-10 | $12.56 | $12.56 | $12.00 | $12.02 | $12.02 | 83,992 |
| 2021-05-07 | $12.37 | $12.56 | $12.12 | $12.52 | $12.52 | 123,227 |
| 2021-05-06 | $12.02 | $12.41 | $11.83 | $12.41 | $12.41 | 182,174 |
| 2021-05-05 | $11.53 | $12.03 | $11.49 | $11.95 | $11.95 | 120,404 |
| 2021-05-04 | $11.65 | $11.66 | $11.50 | $11.55 | $11.55 | 74,082 |
| 2021-05-03 | $11.44 | $11.72 | $11.35 | $11.69 | $11.69 | 76,990 |
| 2021-04-30 | $11.36 | $11.42 | $11.18 | $11.32 | $11.32 | 121,181 |
| 2021-04-29 | $11.38 | $11.48 | $11.25 | $11.47 | $11.47 | 79,294 |
| 2021-04-28 | $11.39 | $11.39 | $11.24 | $11.35 | $11.35 | 70,532 |
| 2021-04-27 | $11.28 | $11.41 | $11.24 | $11.40 | $11.40 | 118,404 |
| 2021-04-26 | $11.73 | $11.73 | $11.17 | $11.27 | $11.27 | 92,114 |
| 2021-04-23 | $11.67 | $11.75 | $11.35 | $11.65 | $11.65 | 106,572 |
| 2021-04-22 | $11.26 | $11.37 | $11.20 | $11.31 | $11.31 | 114,130 |
| 2021-04-21 | $10.95 | $11.19 | $10.95 | $11.17 | $11.17 | 76,539 |
| 2021-04-20 | $11.26 | $11.61 | $10.74 | $10.90 | $10.90 | 115,942 |
| 2021-04-19 | $11.24 | $11.42 | $10.90 | $10.97 | $10.97 | 127,462 |
| 2021-04-16 | $11.65 | $11.74 | $11.03 | $11.20 | $11.20 | 169,458 |
| 2021-04-15 | $10.86 | $11.35 | $10.75 | $11.30 | $11.30 | 285,201 |
| 2021-04-14 | $10.45 | $10.75 | $10.45 | $10.55 | $10.55 | 88,524 |
| 2021-04-13 | $10.10 | $10.46 | $10.04 | $10.40 | $10.40 | 144,730 |
| 2021-04-12 | $9.88 | $10.15 | $9.79 | $10.06 | $10.06 | 417,437 |
| 2021-04-09 | $10.00 | $10.06 | $9.48 | $9.91 | $9.91 | 400,746 |
| 2021-04-08 | $9.38 | $10.18 | $9.27 | $10.02 | $10.02 | 755,929 |
| 2021-04-07 | $11.24 | $11.24 | $10.88 | $10.95 | $10.95 | 133,141 |
| 2021-04-06 | $11.06 | $11.32 | $11.05 | $11.18 | $11.18 | 114,272 |
| 2021-04-05 | $10.76 | $11.11 | $10.66 | $10.99 | $10.99 | 215,570 |
| 2021-04-01 | $10.65 | $10.87 | $10.58 | $10.63 | $10.63 | 150,238 |
| 2021-03-31 | $10.59 | $10.78 | $10.53 | $10.60 | $10.60 | 159,465 |
| 2021-03-30 | $10.51 | $10.60 | $10.32 | $10.55 | $10.55 | 166,630 |
| 2021-03-29 | $10.80 | $11.01 | $10.51 | $10.52 | $10.52 | 70,432 |
| 2021-03-26 | $10.82 | $10.95 | $10.61 | $10.82 | $10.82 | 110,187 |
| 2021-03-25 | $10.45 | $10.73 | $10.23 | $10.70 | $10.70 | 479,508 |
| 2021-03-24 | $10.87 | $10.87 | $10.34 | $10.44 | $10.44 | 78,486 |
| 2021-03-23 | $11.15 | $11.15 | $10.71 | $10.75 | $10.75 | 60,637 |
| 2021-03-22 | $11.55 | $11.55 | $11.05 | $11.16 | $11.16 | 55,855 |
| 2021-03-19 | $11.36 | $11.47 | $11.22 | $11.41 | $11.41 | 233,254 |
| 2021-03-18 | $11.63 | $11.78 | $11.30 | $11.36 | $11.36 | 47,357 |
| 2021-03-17 | $11.58 | $11.80 | $11.47 | $11.63 | $11.63 | 52,899 |
| 2021-03-16 | $11.85 | $11.86 | $11.45 | $11.67 | $11.67 | 54,801 |
| 2021-03-15 | $12.06 | $12.06 | $11.73 | $11.83 | $11.83 | 57,883 |
| 2021-03-12 | $12.17 | $12.22 | $11.95 | $12.09 | $12.09 | 47,706 |
| 2021-03-11 | $12.05 | $12.22 | $11.83 | $12.22 | $12.22 | 84,111 |
| 2021-03-10 | $11.88 | $12.09 | $11.54 | $11.95 | $11.95 | 64,511 |
| 2021-03-09 | $11.33 | $11.90 | $11.32 | $11.86 | $11.86 | 78,611 |
| 2021-03-08 | $11.20 | $11.32 | $10.88 | $11.16 | $11.16 | 93,015 |
| 2021-03-05 | $11.21 | $11.21 | $10.93 | $11.12 | $11.12 | 95,719 |
| 2021-03-04 | $11.37 | $11.48 | $10.99 | $11.07 | $11.07 | 64,901 |
| 2021-03-03 | $11.24 | $11.47 | $10.91 | $11.35 | $11.35 | 50,300 |
| 2021-03-02 | $11.21 | $11.43 | $11.16 | $11.21 | $11.21 | 51,088 |
| 2021-03-01 | $11.30 | $11.41 | $11.19 | $11.23 | $11.23 | 58,800 |
| 2021-02-26 | $11.64 | $11.72 | $11.15 | $11.15 | $11.15 | 83,263 |
| 2021-02-25 | $11.67 | $11.86 | $11.57 | $11.64 | $11.64 | 110,490 |
| 2021-02-24 | $11.29 | $11.78 | $11.10 | $11.75 | $11.75 | 128,246 |
| 2021-02-23 | $11.56 | $11.56 | $10.99 | $11.25 | $11.25 | 87,467 |
| 2021-02-22 | $11.37 | $11.63 | $11.27 | $11.56 | $11.56 | 50,111 |
| 2021-02-19 | $11.46 | $11.60 | $11.28 | $11.36 | $11.36 | 70,436 |
| 2021-02-18 | $11.74 | $11.74 | $11.36 | $11.44 | $11.44 | 96,055 |
| 2021-02-17 | $11.99 | $12.07 | $11.64 | $11.74 | $11.74 | 70,429 |
| 2021-02-16 | $12.07 | $12.19 | $11.82 | $12.05 | $12.05 | 185,840 |
| 2021-02-12 | $11.77 | $12.08 | $11.74 | $11.97 | $11.97 | 105,850 |
| 2021-02-11 | $11.95 | $12.10 | $11.75 | $12.02 | $12.02 | 100,738 |
| 2021-02-10 | $12.11 | $12.19 | $11.53 | $11.93 | $11.93 | 117,345 |
| 2021-02-09 | $11.43 | $12.19 | $11.35 | $12.01 | $12.01 | 187,979 |
| 2021-02-08 | $10.94 | $11.13 | $10.91 | $11.11 | $11.11 | 76,842 |
| 2021-02-05 | $11.21 | $11.21 | $10.81 | $10.95 | $10.95 | 56,307 |
| 2021-02-04 | $11.00 | $11.15 | $10.83 | $11.13 | $11.13 | 50,089 |
| 2021-02-03 | $10.79 | $11.03 | $10.79 | $11.01 | $11.01 | 87,862 |
| 2021-02-02 | $10.56 | $11.00 | $10.48 | $10.86 | $10.86 | 113,907 |
| 2021-02-01 | $10.64 | $10.85 | $10.50 | $10.52 | $10.52 | 49,624 |
| 2021-01-29 | $10.64 | $10.72 | $10.55 | $10.66 | $10.66 | 79,024 |
| 2021-01-28 | $10.86 | $10.88 | $10.44 | $10.68 | $10.68 | 113,439 |
| 2021-01-27 | $10.78 | $10.94 | $10.55 | $10.77 | $10.77 | 110,596 |
| 2021-01-26 | $11.45 | $11.59 | $10.77 | $10.97 | $10.97 | 154,596 |
| 2021-01-25 | $11.27 | $11.56 | $11.15 | $11.35 | $11.35 | 135,869 |
| 2021-01-22 | $11.62 | $11.79 | $11.23 | $11.32 | $11.32 | 121,114 |
| 2021-01-21 | $11.86 | $11.92 | $11.61 | $11.69 | $11.69 | 282,000 |
| 2021-01-20 | $12.03 | $12.24 | $11.60 | $11.79 | $11.79 | 262,978 |
| 2021-01-19 | $10.85 | $11.20 | $10.70 | $11.18 | $11.18 | 264,640 |
| 2021-01-15 | $10.98 | $11.04 | $10.70 | $10.83 | $10.83 | 84,598 |
| 2021-01-14 | $10.92 | $11.20 | $10.86 | $11.02 | $11.02 | 141,287 |
| 2021-01-13 | $10.54 | $10.96 | $10.39 | $10.83 | $10.83 | 198,986 |
| 2021-01-12 | $10.94 | $10.94 | $10.41 | $10.55 | $10.55 | 97,380 |
| 2021-01-11 | $10.61 | $10.94 | $10.61 | $10.94 | $10.94 | 85,955 |
| 2021-01-08 | $10.88 | $11.00 | $10.60 | $10.74 | $10.74 | 118,574 |
| 2021-01-07 | $11.23 | $11.23 | $10.24 | $10.80 | $10.80 | 254,093 |
| 2021-01-06 | $11.20 | $11.66 | $11.04 | $11.27 | $11.27 | 221,788 |
| 2021-01-05 | $11.09 | $11.41 | $11.03 | $11.04 | $11.04 | 226,394 |
| 2021-01-04 | $10.89 | $11.18 | $10.81 | $11.09 | $11.09 | 90,835 |
| 2020-12-31 | $10.61 | $10.91 | $10.58 | $10.85 | $10.85 | 150,487 |
| 2020-12-30 | $10.54 | $10.72 | $10.41 | $10.60 | $10.60 | 151,607 |
| 2020-12-29 | $10.63 | $10.72 | $10.45 | $10.47 | $10.47 | 67,912 |
| 2020-12-28 | $10.16 | $10.63 | $10.16 | $10.58 | $10.58 | 137,301 |
| 2020-12-24 | $10.22 | $10.40 | $10.05 | $10.13 | $10.13 | 45,190 |
| 2020-12-23 | $10.24 | $10.39 | $10.21 | $10.25 | $10.25 | 99,252 |
| 2020-12-22 | $10.53 | $10.92 | $10.20 | $10.23 | $10.23 | 165,768 |
| 2020-12-21 | $10.73 | $10.93 | $10.45 | $10.51 | $10.51 | 228,294 |
| 2020-12-18 | $11.11 | $11.11 | $10.90 | $10.94 | $10.94 | 563,013 |
| 2020-12-17 | $11.02 | $11.27 | $10.92 | $11.03 | $11.03 | 258,912 |
| 2020-12-16 | $11.41 | $11.41 | $10.92 | $10.99 | $10.99 | 108,723 |
| 2020-12-15 | $11.74 | $11.74 | $11.30 | $11.34 | $11.34 | 70,249 |
| 2020-12-14 | $11.71 | $11.89 | $11.63 | $11.64 | $11.64 | 72,542 |
| 2020-12-11 | $11.71 | $11.81 | $11.41 | $11.77 | $11.77 | 218,119 |
| 2020-12-10 | $11.70 | $11.82 | $11.41 | $11.76 | $11.76 | 69,738 |
| 2020-12-09 | $11.31 | $11.72 | $11.18 | $11.70 | $11.70 | 94,786 |
| 2020-12-08 | $10.95 | $11.27 | $10.95 | $11.22 | $11.22 | 54,280 |
| 2020-12-07 | $11.14 | $11.15 | $10.97 | $11.04 | $11.04 | 88,733 |
| 2020-12-04 | $11.03 | $11.17 | $10.81 | $11.10 | $11.10 | 145,264 |
| 2020-12-03 | $10.78 | $11.10 | $10.69 | $10.94 | $10.94 | 93,363 |
| 2020-12-02 | $10.50 | $10.84 | $10.31 | $10.75 | $10.75 | 92,404 |
| 2020-12-01 | $10.45 | $10.67 | $10.12 | $10.50 | $10.50 | 136,281 |
| 2020-11-30 | $10.30 | $10.45 | $9.99 | $10.35 | $10.35 | 170,556 |
| 2020-11-27 | $10.52 | $10.65 | $10.20 | $10.32 | $10.32 | 35,530 |
| 2020-11-25 | $10.35 | $10.73 | $10.27 | $10.56 | $10.56 | 190,585 |
| 2020-11-24 | $10.24 | $10.49 | $10.18 | $10.41 | $10.41 | 84,765 |
| 2020-11-23 | $10.21 | $10.27 | $10.10 | $10.21 | $10.21 | 80,571 |
| 2020-11-20 | $10.19 | $10.26 | $10.00 | $10.21 | $10.21 | 105,420 |
| 2020-11-19 | $10.12 | $10.33 | $9.95 | $10.30 | $10.30 | 81,210 |
| 2020-11-18 | $10.30 | $10.46 | $10.15 | $10.17 | $10.17 | 102,582 |
| 2020-11-17 | $10.21 | $10.34 | $10.06 | $10.25 | $10.25 | 71,208 |
| 2020-11-16 | $9.98 | $10.30 | $9.97 | $10.21 | $10.21 | 128,257 |
| 2020-11-13 | $9.76 | $9.94 | $9.62 | $9.85 | $9.85 | 73,703 |
| 2020-11-12 | $9.78 | $9.81 | $9.55 | $9.66 | $9.66 | 121,895 |
| 2020-11-11 | $9.72 | $9.88 | $9.51 | $9.73 | $9.73 | 280,412 |
| 2020-11-10 | $9.42 | $9.71 | $9.20 | $9.63 | $9.63 | 252,920 |
| 2020-11-09 | $9.89 | $10.14 | $9.27 | $9.30 | $9.30 | 183,040 |
| 2020-11-06 | $9.78 | $9.78 | $9.32 | $9.44 | $9.44 | 160,123 |
| 2020-11-05 | $9.75 | $9.88 | $9.65 | $9.71 | $9.71 | 77,406 |
| 2020-11-04 | $9.89 | $10.12 | $9.61 | $9.74 | $9.74 | 235,802 |
| 2020-11-03 | $9.81 | $10.01 | $9.69 | $9.97 | $9.97 | 64,483 |
| 2020-11-02 | $9.71 | $9.78 | $9.60 | $9.64 | $9.64 | 138,718 |
| 2020-10-30 | $9.69 | $9.69 | $9.53 | $9.61 | $9.61 | 113,525 |
| 2020-10-29 | $9.69 | $9.80 | $9.54 | $9.71 | $9.71 | 90,561 |
| 2020-10-28 | $9.96 | $10.20 | $9.56 | $9.76 | $9.76 | 109,048 |
| 2020-10-27 | $10.09 | $10.37 | $10.07 | $10.15 | $10.15 | 157,519 |
| 2020-10-26 | $10.20 | $10.20 | $9.95 | $10.15 | $10.15 | 88,857 |
| 2020-10-23 | $10.09 | $10.36 | $9.99 | $10.25 | $10.25 | 78,062 |
| 2020-10-22 | $9.97 | $10.12 | $9.97 | $10.00 | $10.00 | 102,356 |
| 2020-10-21 | $10.20 | $10.30 | $9.90 | $9.96 | $9.96 | 120,072 |
| 2020-10-20 | $10.17 | $10.33 | $10.00 | $10.21 | $10.21 | 215,765 |
| 2020-10-19 | $10.49 | $10.56 | $10.06 | $10.09 | $10.09 | 79,911 |
| 2020-10-16 | $10.46 | $10.73 | $10.30 | $10.43 | $10.43 | 340,857 |
| 2020-10-15 | $10.35 | $10.77 | $10.27 | $10.36 | $10.36 | 152,238 |
| 2020-10-14 | $10.36 | $10.48 | $10.17 | $10.42 | $10.42 | 335,902 |
| 2020-10-13 | $10.15 | $10.38 | $10.04 | $10.28 | $10.28 | 53,414 |
| 2020-10-12 | $10.12 | $10.34 | $10.03 | $10.24 | $10.24 | 69,806 |
| 2020-10-09 | $9.97 | $10.13 | $9.95 | $10.06 | $10.06 | 60,966 |
| 2020-10-08 | $10.10 | $10.15 | $9.70 | $9.88 | $9.88 | 495,726 |
| 2020-10-07 | $9.50 | $10.44 | $9.37 | $10.10 | $10.10 | 298,641 |
| 2020-10-06 | $10.14 | $10.69 | $10.00 | $10.52 | $10.52 | 295,797 |
| 2020-10-05 | $9.50 | $10.03 | $9.50 | $9.98 | $9.98 | 163,751 |
| 2020-10-02 | $9.55 | $9.60 | $9.33 | $9.43 | $9.43 | 131,426 |
| 2020-10-01 | $9.81 | $9.81 | $9.41 | $9.62 | $9.62 | 71,199 |
| 2020-09-30 | $9.67 | $9.91 | $9.61 | $9.72 | $9.72 | 62,475 |
| 2020-09-29 | $9.58 | $9.74 | $9.34 | $9.68 | $9.68 | 78,026 |
| 2020-09-28 | $9.42 | $9.75 | $9.38 | $9.64 | $9.64 | 116,544 |
| 2020-09-25 | $9.18 | $9.48 | $9.15 | $9.34 | $9.34 | 219,597 |
| 2020-09-24 | $9.42 | $9.43 | $9.14 | $9.18 | $9.18 | 183,750 |
| 2020-09-23 | $9.70 | $9.76 | $9.30 | $9.36 | $9.36 | 194,330 |
| 2020-09-22 | $9.56 | $9.73 | $9.45 | $9.67 | $9.67 | 73,341 |
| 2020-09-21 | $9.90 | $10.30 | $9.32 | $9.51 | $9.51 | 97,603 |
| 2020-09-18 | $9.79 | $10.04 | $9.58 | $10.01 | $10.01 | 311,771 |
| 2020-09-17 | $9.82 | $9.82 | $9.53 | $9.68 | $9.68 | 201,850 |
| 2020-09-16 | $9.74 | $9.93 | $9.72 | $9.82 | $9.82 | 69,164 |
| 2020-09-15 | $9.79 | $9.96 | $9.70 | $9.73 | $9.73 | 135,787 |
| 2020-09-14 | $9.72 | $9.84 | $9.56 | $9.72 | $9.72 | 173,023 |
| 2020-09-11 | $9.68 | $9.70 | $9.50 | $9.68 | $9.68 | 146,284 |
| 2020-09-10 | $9.60 | $9.83 | $9.60 | $9.69 | $9.69 | 48,933 |
| 2020-09-09 | $9.62 | $9.77 | $9.40 | $9.64 | $9.64 | 123,595 |
| 2020-09-08 | $10.11 | $10.11 | $9.61 | $9.62 | $9.62 | 66,759 |
| 2020-09-04 | $10.26 | $10.49 | $10.09 | $10.20 | $10.20 | 48,248 |
| 2020-09-03 | $10.44 | $10.44 | $10.15 | $10.19 | $10.19 | 70,920 |
| 2020-09-02 | $10.39 | $10.46 | $10.26 | $10.39 | $10.39 | 201,234 |
| 2020-09-01 | $10.21 | $10.56 | $10.21 | $10.41 | $10.41 | 94,920 |
| 2020-08-31 | $10.33 | $10.33 | $10.12 | $10.24 | $10.24 | 186,727 |
| 2020-08-28 | $10.43 | $10.63 | $10.12 | $10.31 | $10.31 | 87,425 |
| 2020-08-27 | $10.52 | $10.69 | $10.28 | $10.33 | $10.33 | 233,640 |
| 2020-08-26 | $10.44 | $10.53 | $10.26 | $10.43 | $10.43 | 79,471 |
| 2020-08-25 | $10.60 | $10.60 | $10.22 | $10.50 | $10.50 | 84,354 |
| 2020-08-24 | $9.74 | $10.62 | $9.74 | $10.45 | $10.45 | 119,833 |
| 2020-08-21 | $9.61 | $9.74 | $9.53 | $9.61 | $9.61 | 177,551 |
| 2020-08-20 | $9.73 | $9.89 | $9.41 | $9.69 | $9.69 | 92,879 |
| 2020-08-19 | $9.41 | $9.87 | $9.18 | $9.83 | $9.83 | 266,558 |
| 2020-08-18 | $9.48 | $9.60 | $9.14 | $9.48 | $9.48 | 152,567 |
| 2020-08-17 | $9.71 | $9.84 | $9.39 | $9.53 | $9.53 | 169,622 |
| 2020-08-14 | $9.35 | $9.99 | $9.35 | $9.75 | $9.75 | 198,093 |
| 2020-08-13 | $9.17 | $9.56 | $9.04 | $9.41 | $9.41 | 145,118 |
| 2020-08-12 | $10.75 | $10.76 | $9.06 | $9.16 | $9.16 | 360,047 |
| 2020-08-11 | $10.71 | $10.93 | $10.71 | $10.80 | $10.80 | 377,553 |
| 2020-08-10 | $10.19 | $10.77 | $9.10 | $10.70 | $10.70 | 198,719 |
| 2020-08-07 | $10.25 | $10.40 | $9.71 | $10.32 | $10.32 | 89,614 |
| 2020-08-06 | $10.07 | $10.33 | $10.07 | $10.29 | $10.29 | 61,105 |
| 2020-08-05 | $9.89 | $10.15 | $9.75 | $10.11 | $10.11 | 159,318 |
| 2020-08-04 | $9.62 | $9.89 | $9.58 | $9.86 | $9.86 | 83,593 |
| 2020-08-03 | $9.43 | $9.68 | $9.17 | $9.60 | $9.60 | 103,501 |
| 2020-07-31 | $9.58 | $9.65 | $9.28 | $9.44 | $9.44 | 157,276 |
| 2020-07-30 | $9.82 | $9.88 | $9.62 | $9.66 | $9.66 | 143,000 |
| 2020-07-29 | $9.78 | $10.03 | $9.71 | $9.93 | $9.93 | 132,178 |
| 2020-07-28 | $9.50 | $9.87 | $9.50 | $9.81 | $9.81 | 139,219 |
| 2020-07-27 | $9.41 | $9.51 | $9.38 | $9.49 | $9.49 | 463,379 |
| 2020-07-24 | $9.35 | $9.46 | $9.34 | $9.46 | $9.46 | 185,133 |
| 2020-07-23 | $9.26 | $9.56 | $8.55 | $9.40 | $9.40 | 173,756 |
| 2020-07-22 | $9.32 | $9.40 | $9.15 | $9.25 | $9.25 | 167,330 |
| 2020-07-21 | $9.13 | $9.41 | $9.13 | $9.39 | $9.39 | 133,637 |
| 2020-07-20 | $9.12 | $9.38 | $9.04 | $9.14 | $9.14 | 118,582 |
| 2020-07-17 | $9.02 | $9.38 | $9.02 | $9.20 | $9.20 | 119,200 |
| 2020-07-16 | $8.83 | $9.20 | $8.33 | $9.15 | $9.15 | 218,100 |
| 2020-07-15 | $8.86 | $8.97 | $8.75 | $8.89 | $8.89 | 251,700 |
| 2020-07-14 | $8.22 | $8.79 | $8.18 | $8.74 | $8.74 | 188,900 |
| 2020-07-13 | $8.04 | $8.34 | $7.95 | $8.20 | $8.20 | 161,100 |
| 2020-07-10 | $7.77 | $8.08 | $7.71 | $8.04 | $8.04 | 154,700 |
| 2020-07-09 | $7.85 | $8.03 | $7.59 | $7.78 | $7.78 | 186,600 |
| 2020-07-08 | $8.10 | $8.18 | $7.92 | $7.97 | $7.97 | 202,800 |
| 2020-07-07 | $7.85 | $8.22 | $7.72 | $8.10 | $8.10 | 214,100 |
| 2020-07-06 | $7.71 | $7.95 | $7.64 | $7.90 | $7.90 | 163,800 |
| 2020-07-02 | $7.87 | $7.95 | $7.48 | $7.59 | $7.59 | 272,500 |
| 2020-07-01 | $8.11 | $8.17 | $7.67 | $7.74 | $7.74 | 432,000 |
| 2020-06-30 | $9.00 | $9.02 | $7.75 | $7.96 | $7.96 | 655,300 |
| 2020-06-29 | $9.73 | $9.96 | $9.61 | $9.80 | $9.80 | 319,100 |
| 2020-06-26 | $9.72 | $10.01 | $9.55 | $9.62 | $9.62 | 225,928 |
| 2020-06-25 | $9.91 | $10.06 | $9.68 | $9.78 | $9.78 | 102,782 |
| 2020-06-24 | $9.90 | $10.02 | $9.77 | $9.96 | $9.96 | 137,277 |
| 2020-06-23 | $10.07 | $10.18 | $9.95 | $10.00 | $10.00 | 119,858 |
| 2020-06-22 | $10.02 | $10.21 | $9.94 | $10.00 | $10.00 | 184,333 |
| 2020-06-19 | $10.02 | $10.09 | $9.83 | $10.02 | $10.02 | 275,464 |
| 2020-06-18 | $9.77 | $10.06 | $9.77 | $10.01 | $10.01 | 413,874 |
| 2020-06-17 | $10.36 | $10.37 | $9.93 | $9.95 | $9.95 | 116,608 |
| 2020-06-16 | $10.42 | $10.54 | $10.28 | $10.38 | $10.38 | 73,758 |
| 2020-06-15 | $10.15 | $10.23 | $9.96 | $10.17 | $10.17 | 119,624 |
| 2020-06-12 | $10.31 | $10.48 | $10.00 | $10.41 | $10.41 | 203,409 |
| 2020-06-11 | $10.71 | $10.85 | $10.02 | $10.04 | $10.04 | 103,959 |
| 2020-06-10 | $11.04 | $11.37 | $10.97 | $11.00 | $11.00 | 110,576 |
| 2020-06-09 | $11.00 | $11.12 | $10.74 | $10.95 | $10.95 | 176,645 |
| 2020-06-08 | $11.64 | $11.68 | $11.03 | $11.03 | $11.03 | 128,561 |
| 2020-06-05 | $11.08 | $11.56 | $10.99 | $11.53 | $11.53 | 109,905 |
| 2020-06-04 | $10.86 | $10.99 | $10.75 | $10.90 | $10.90 | 71,501 |
| 2020-06-03 | $11.07 | $11.11 | $10.74 | $10.94 | $10.94 | 60,057 |
| 2020-06-02 | $10.91 | $10.98 | $10.71 | $10.89 | $10.89 | 66,111 |
| 2020-06-01 | $10.76 | $11.06 | $10.69 | $10.84 | $10.84 | 81,202 |
| 2020-05-29 | $10.92 | $11.00 | $10.46 | $10.67 | $10.67 | 122,673 |
| 2020-05-28 | $11.32 | $11.55 | $10.97 | $10.99 | $10.99 | 140,633 |
| 2020-05-27 | $10.94 | $11.28 | $10.71 | $11.20 | $11.20 | 94,712 |
| 2020-05-26 | $10.45 | $10.91 | $10.27 | $10.77 | $10.77 | 114,753 |
| 2020-05-22 | $10.19 | $10.19 | $9.96 | $10.11 | $10.11 | 49,708 |
| 2020-05-21 | $10.25 | $10.39 | $10.18 | $10.19 | $10.19 | 67,636 |
| 2020-05-20 | $10.13 | $10.40 | $10.04 | $10.30 | $10.30 | 74,207 |
| 2020-05-19 | $10.27 | $10.39 | $9.95 | $9.97 | $9.97 | 73,883 |
| 2020-05-18 | $10.16 | $10.40 | $10.00 | $10.30 | $10.30 | 156,273 |
| 2020-05-15 | $9.95 | $10.04 | $9.82 | $9.86 | $9.86 | 88,814 |
| 2020-05-14 | $10.32 | $10.47 | $9.78 | $9.91 | $9.91 | 113,452 |
| 2020-05-13 | $10.80 | $10.99 | $10.36 | $10.50 | $10.50 | 80,091 |
| 2020-05-12 | $10.89 | $11.03 | $10.68 | $10.75 | $10.75 | 113,686 |
| 2020-05-11 | $10.64 | $11.04 | $10.39 | $10.91 | $10.91 | 140,242 |
| 2020-05-08 | $10.51 | $11.36 | $10.44 | $10.73 | $10.73 | 121,136 |
| 2020-05-07 | $10.46 | $10.70 | $10.26 | $10.34 | $10.34 | 110,436 |
| 2020-05-06 | $10.64 | $10.75 | $10.39 | $10.44 | $10.44 | 75,035 |
| 2020-05-05 | $11.00 | $11.15 | $10.65 | $10.68 | $10.68 | 91,848 |
| 2020-05-04 | $11.00 | $11.46 | $10.71 | $10.98 | $10.98 | 111,899 |
| 2020-05-01 | $11.05 | $11.28 | $10.95 | $11.09 | $11.09 | 174,620 |
| 2020-04-30 | $11.45 | $11.45 | $10.97 | $11.15 | $11.15 | 128,423 |
| 2020-04-29 | $11.37 | $11.75 | $11.12 | $11.54 | $11.54 | 195,909 |
| 2020-04-28 | $11.06 | $11.24 | $10.56 | $11.14 | $11.14 | 139,336 |
| 2020-04-27 | $10.35 | $11.05 | $10.25 | $10.86 | $10.86 | 221,762 |
| 2020-04-24 | $10.61 | $10.61 | $10.16 | $10.28 | $10.28 | 128,911 |
| 2020-04-23 | $10.48 | $10.89 | $10.36 | $10.61 | $10.61 | 180,867 |
| 2020-04-22 | $10.25 | $10.53 | $10.12 | $10.44 | $10.44 | 197,598 |
| 2020-04-21 | $9.84 | $10.51 | $9.56 | $10.16 | $10.16 | 370,100 |
| 2020-04-20 | $9.56 | $10.02 | $9.41 | $9.67 | $9.67 | 196,403 |
| 2020-04-17 | $9.66 | $10.08 | $9.49 | $9.73 | $9.73 | 301,164 |
| 2020-04-16 | $9.75 | $9.93 | $9.40 | $9.50 | $9.50 | 178,397 |
| 2020-04-15 | $9.67 | $9.86 | $9.53 | $9.74 | $9.74 | 228,615 |
| 2020-04-14 | $9.78 | $10.18 | $9.78 | $9.92 | $9.92 | 208,937 |
| 2020-04-13 | $10.10 | $10.22 | $9.53 | $9.60 | $9.60 | 127,063 |
| 2020-04-09 | $10.03 | $10.21 | $9.98 | $10.13 | $10.13 | 238,101 |
| 2020-04-08 | $9.95 | $10.22 | $9.77 | $9.92 | $9.92 | 157,663 |
| 2020-04-07 | $9.90 | $10.16 | $9.63 | $9.80 | $9.80 | 166,106 |
| 2020-04-06 | $9.98 | $10.20 | $9.63 | $9.76 | $9.76 | 227,532 |
| 2020-04-03 | $9.63 | $10.02 | $9.34 | $9.79 | $9.79 | 197,131 |
| 2020-04-02 | $9.74 | $10.00 | $9.25 | $9.66 | $9.66 | 277,920 |
| 2020-04-01 | $9.12 | $9.84 | $8.35 | $9.77 | $9.77 | 413,275 |
| 2020-03-31 | $8.56 | $9.08 | $8.50 | $8.69 | $8.69 | 302,923 |
| 2020-03-30 | $7.94 | $8.47 | $7.64 | $8.47 | $8.47 | 168,561 |
| 2020-03-27 | $7.75 | $8.09 | $7.61 | $7.85 | $7.85 | 171,503 |
| 2020-03-26 | $7.74 | $7.85 | $7.58 | $7.84 | $7.84 | 205,961 |
| 2020-03-25 | $8.08 | $8.09 | $7.53 | $7.69 | $7.69 | 233,723 |
| 2020-03-24 | $8.43 | $8.54 | $7.90 | $8.10 | $8.10 | 193,907 |
| 2020-03-23 | $8.47 | $8.82 | $7.80 | $8.12 | $8.12 | 196,974 |
| 2020-03-20 | $8.69 | $8.93 | $7.97 | $8.41 | $8.41 | 314,187 |
| 2020-03-19 | $8.66 | $9.04 | $8.21 | $8.47 | $8.47 | 135,217 |
| 2020-03-18 | $9.06 | $9.09 | $8.47 | $8.67 | $8.67 | 229,636 |
| 2020-03-17 | $8.90 | $9.42 | $8.74 | $9.33 | $9.33 | 228,966 |
| 2020-03-16 | $9.09 | $9.25 | $8.09 | $8.81 | $8.81 | 214,041 |
| 2020-03-13 | $9.26 | $9.71 | $8.95 | $9.63 | $9.63 | 365,699 |
| 2020-03-12 | $9.23 | $9.48 | $8.85 | $9.00 | $9.00 | 239,146 |
| 2020-03-11 | $9.59 | $9.61 | $9.41 | $9.54 | $9.54 | 201,091 |
| 2020-03-10 | $9.56 | $9.84 | $9.39 | $9.74 | $9.74 | 141,247 |
| 2020-03-09 | $9.60 | $9.60 | $9.30 | $9.40 | $9.40 | 163,265 |
| 2020-03-06 | $9.57 | $9.99 | $9.50 | $9.95 | $9.95 | 148,244 |
| 2020-03-05 | $9.91 | $9.92 | $9.60 | $9.79 | $9.79 | 167,732 |
| 2020-03-04 | $10.04 | $10.16 | $9.87 | $10.05 | $10.05 | 80,829 |
| 2020-03-03 | $10.34 | $10.34 | $9.78 | $9.87 | $9.87 | 295,120 |
| 2020-03-02 | $10.25 | $10.46 | $10.16 | $10.38 | $10.38 | 149,667 |
| 2020-02-28 | $11.05 | $11.12 | $10.09 | $10.26 | $10.26 | 438,351 |
| 2020-02-27 | $11.20 | $11.34 | $11.10 | $11.25 | $11.25 | 374,413 |
| 2020-02-26 | $11.39 | $11.53 | $11.22 | $11.26 | $11.26 | 83,166 |
| 2020-02-25 | $11.64 | $11.81 | $11.30 | $11.34 | $11.34 | 62,991 |
| 2020-02-24 | $11.41 | $11.69 | $11.37 | $11.64 | $11.64 | 109,239 |
| 2020-02-21 | $11.67 | $11.72 | $11.52 | $11.62 | $11.62 | 105,564 |
| 2020-02-20 | $11.65 | $11.84 | $11.54 | $11.65 | $11.65 | 165,597 |
| 2020-02-19 | $11.61 | $11.82 | $11.59 | $11.68 | $11.68 | 128,607 |
| 2020-02-18 | $11.43 | $11.84 | $11.43 | $11.57 | $11.57 | 174,873 |
| 2020-02-14 | $11.42 | $11.48 | $11.35 | $11.45 | $11.45 | 57,735 |
| 2020-02-13 | $11.33 | $11.49 | $11.26 | $11.38 | $11.38 | 210,372 |
| 2020-02-12 | $11.44 | $11.49 | $11.26 | $11.33 | $11.33 | 139,638 |
| 2020-02-11 | $11.72 | $11.72 | $11.35 | $11.37 | $11.37 | 80,147 |
| 2020-02-10 | $11.54 | $11.78 | $11.47 | $11.66 | $11.66 | 74,066 |
| 2020-02-07 | $11.58 | $11.64 | $11.42 | $11.55 | $11.55 | 65,807 |
| 2020-02-06 | $11.45 | $11.80 | $11.45 | $11.62 | $11.62 | 99,505 |
| 2020-02-05 | $11.31 | $11.53 | $11.31 | $11.51 | $11.51 | 96,998 |
| 2020-02-04 | $11.37 | $11.42 | $11.20 | $11.30 | $11.30 | 136,088 |
| 2020-02-03 | $11.24 | $11.44 | $11.23 | $11.33 | $11.33 | 76,074 |
| 2020-01-31 | $11.21 | $11.30 | $11.15 | $11.20 | $11.20 | 86,265 |
| 2020-01-30 | $11.30 | $11.38 | $11.11 | $11.23 | $11.23 | 86,553 |
| 2020-01-29 | $11.45 | $11.45 | $11.32 | $11.36 | $11.36 | 38,231 |
| 2020-01-28 | $11.37 | $11.55 | $11.31 | $11.44 | $11.44 | 82,605 |
| 2020-01-27 | $11.30 | $11.45 | $11.30 | $11.37 | $11.37 | 86,400 |
| 2020-01-24 | $11.45 | $11.53 | $11.41 | $11.42 | $11.42 | 61,341 |
| 2020-01-23 | $11.55 | $11.55 | $11.31 | $11.42 | $11.42 | 174,527 |
| 2020-01-22 | $11.41 | $11.69 | $11.36 | $11.61 | $11.61 | 50,292 |
| 2020-01-21 | $11.32 | $11.44 | $11.29 | $11.39 | $11.39 | 170,651 |
| 2020-01-17 | $11.40 | $11.50 | $11.20 | $11.36 | $11.36 | 226,875 |
| 2020-01-16 | $11.16 | $11.21 | $11.00 | $11.12 | $11.12 | 201,010 |
| 2020-01-15 | $11.07 | $11.16 | $10.98 | $11.09 | $11.09 | 251,682 |
| 2020-01-14 | $11.02 | $11.11 | $10.91 | $11.06 | $11.06 | 167,529 |
| 2020-01-13 | $10.51 | $11.07 | $10.48 | $11.01 | $11.01 | 203,917 |
| 2020-01-10 | $10.50 | $10.55 | $10.23 | $10.46 | $10.46 | 300,677 |
| 2020-01-09 | $10.22 | $10.51 | $10.22 | $10.45 | $10.45 | 137,720 |
| 2020-01-08 | $10.16 | $10.39 | $10.00 | $10.28 | $10.28 | 350,516 |
| 2020-01-07 | $10.00 | $10.15 | $10.00 | $10.12 | $10.12 | 263,325 |
| 2020-01-06 | $9.88 | $10.08 | $9.78 | $10.03 | $10.03 | 300,428 |
| 2020-01-03 | $9.50 | $10.90 | $9.48 | $10.03 | $10.03 | 1,103,515 |
| 2020-01-02 | $11.43 | $11.43 | $10.68 | $11.17 | $11.17 | 291,887 |
| 2019-12-31 | $11.17 | $11.43 | $11.17 | $11.31 | $11.31 | 68,583 |
| 2019-12-30 | $11.47 | $11.49 | $11.09 | $11.17 | $11.17 | 144,351 |
| 2019-12-27 | $11.52 | $11.83 | $11.42 | $11.47 | $11.47 | 71,702 |
| 2019-12-26 | $11.57 | $11.70 | $11.48 | $11.61 | $11.61 | 33,600 |
| 2019-12-24 | $11.38 | $11.70 | $11.38 | $11.57 | $11.57 | 34,742 |
| 2019-12-23 | $11.58 | $11.58 | $11.31 | $11.37 | $11.37 | 79,412 |
| 2019-12-20 | $11.77 | $11.87 | $11.49 | $11.56 | $11.56 | 259,096 |
| 2019-12-19 | $11.93 | $12.09 | $11.74 | $11.77 | $11.77 | 82,333 |
| 2019-12-18 | $11.63 | $11.91 | $11.60 | $11.89 | $11.89 | 61,109 |
| 2019-12-17 | $11.35 | $11.67 | $11.28 | $11.57 | $11.57 | 217,673 |
| 2019-12-16 | $11.44 | $11.63 | $11.33 | $11.37 | $11.37 | 53,962 |
| 2019-12-13 | $11.52 | $11.60 | $11.36 | $11.42 | $11.42 | 51,458 |
| 2019-12-12 | $11.48 | $11.65 | $11.48 | $11.55 | $11.55 | 55,059 |
| 2019-12-11 | $11.18 | $11.55 | $11.18 | $11.53 | $11.53 | 117,905 |
| 2019-12-10 | $11.30 | $11.42 | $11.16 | $11.18 | $11.18 | 45,699 |
| 2019-12-09 | $11.08 | $11.36 | $10.98 | $11.33 | $11.33 | 150,326 |
| 2019-12-06 | $11.21 | $11.29 | $11.08 | $11.11 | $11.11 | 91,489 |
| 2019-12-05 | $11.33 | $11.38 | $11.12 | $11.18 | $11.18 | 88,962 |
| 2019-12-04 | $11.40 | $11.49 | $11.21 | $11.26 | $11.26 | 90,463 |
| 2019-12-03 | $11.31 | $11.34 | $11.14 | $11.30 | $11.30 | 51,288 |
| 2019-12-02 | $11.46 | $11.50 | $11.31 | $11.36 | $11.36 | 70,346 |
| 2019-11-29 | $11.25 | $11.47 | $11.10 | $11.46 | $11.46 | 29,861 |
| 2019-11-27 | $11.36 | $11.40 | $11.14 | $11.33 | $11.33 | 36,675 |
| 2019-11-26 | $11.37 | $11.57 | $11.29 | $11.32 | $11.32 | 108,649 |
| 2019-11-25 | $11.20 | $11.35 | $11.06 | $11.33 | $11.33 | 150,643 |
| 2019-11-22 | $11.23 | $11.29 | $11.10 | $11.24 | $11.24 | 28,594 |
| 2019-11-21 | $10.97 | $11.16 | $10.94 | $11.15 | $11.15 | 65,818 |
| 2019-11-20 | $11.03 | $11.06 | $10.91 | $10.99 | $10.99 | 102,581 |
| 2019-11-19 | $11.21 | $11.26 | $11.07 | $11.10 | $11.10 | 85,930 |
| 2019-11-18 | $10.92 | $11.18 | $10.88 | $11.14 | $11.14 | 100,337 |
| 2019-11-15 | $11.08 | $11.08 | $10.87 | $10.91 | $10.91 | 73,483 |
| 2019-11-14 | $10.90 | $11.08 | $10.83 | $11.01 | $11.01 | 74,059 |
| 2019-11-13 | $10.62 | $10.98 | $10.58 | $10.88 | $10.88 | 74,685 |
| 2019-11-12 | $10.39 | $10.69 | $10.27 | $10.68 | $10.68 | 64,676 |
| 2019-11-11 | $10.75 | $10.85 | $10.40 | $10.42 | $10.42 | 56,399 |
| 2019-11-08 | $10.73 | $10.94 | $10.72 | $10.90 | $10.90 | 80,281 |
| 2019-11-07 | $11.00 | $11.00 | $9.62 | $10.83 | $10.83 | 86,893 |
| 2019-11-06 | $10.70 | $10.96 | $10.70 | $10.80 | $10.80 | 124,895 |
| 2019-11-05 | $10.25 | $10.73 | $10.25 | $10.70 | $10.70 | 127,674 |
| 2019-11-04 | $10.08 | $10.30 | $10.02 | $10.29 | $10.29 | 96,706 |
| 2019-11-01 | $9.90 | $10.11 | $9.90 | $10.04 | $10.04 | 89,911 |
| 2019-10-31 | $9.65 | $9.87 | $9.55 | $9.85 | $9.85 | 85,965 |
| 2019-10-30 | $9.68 | $9.74 | $9.52 | $9.70 | $9.70 | 77,885 |
| 2019-10-29 | $9.48 | $9.78 | $9.45 | $9.73 | $9.73 | 111,461 |
| 2019-10-28 | $9.33 | $9.50 | $9.30 | $9.47 | $9.47 | 71,203 |
| 2019-10-25 | $9.28 | $9.40 | $9.21 | $9.32 | $9.32 | 71,779 |
| 2019-10-24 | $9.31 | $9.40 | $9.15 | $9.33 | $9.33 | 118,859 |
| 2019-10-23 | $9.37 | $9.37 | $9.21 | $9.33 | $9.33 | 60,003 |
| 2019-10-22 | $9.50 | $9.54 | $9.32 | $9.39 | $9.39 | 88,031 |
| 2019-10-21 | $9.40 | $9.77 | $9.40 | $9.54 | $9.54 | 101,999 |
| 2019-10-18 | $9.20 | $9.48 | $9.20 | $9.40 | $9.40 | 233,850 |
| 2019-10-17 | $9.28 | $9.28 | $9.03 | $9.27 | $9.27 | 123,153 |
| 2019-10-16 | $9.01 | $9.24 | $9.00 | $9.18 | $9.18 | 169,045 |
| 2019-10-15 | $9.19 | $9.22 | $9.03 | $9.09 | $9.09 | 145,513 |
| 2019-10-14 | $9.40 | $9.49 | $9.06 | $9.19 | $9.19 | 243,972 |
| 2019-10-11 | $9.64 | $9.71 | $9.44 | $9.46 | $9.46 | 243,518 |
| 2019-10-10 | $10.10 | $10.10 | $9.55 | $9.59 | $9.59 | 147,606 |
| 2019-10-09 | $10.01 | $10.23 | $9.94 | $10.16 | $10.16 | 209,892 |
| 2019-10-08 | $9.99 | $10.06 | $9.82 | $9.89 | $9.89 | 167,128 |
| 2019-10-07 | $10.15 | $10.19 | $10.00 | $10.10 | $10.10 | 164,300 |
| 2019-10-04 | $10.20 | $10.53 | $10.03 | $10.21 | $10.21 | 359,034 |
| 2019-10-03 | $10.41 | $10.70 | $10.14 | $10.20 | $10.20 | 229,715 |
| 2019-10-02 | $10.75 | $11.38 | $10.17 | $10.48 | $10.48 | 345,351 |
| 2019-10-01 | $10.90 | $11.10 | $10.69 | $10.76 | $10.76 | 112,241 |
| 2019-09-30 | $10.64 | $10.98 | $10.55 | $10.87 | $10.87 | 121,743 |
| 2019-09-27 | $10.71 | $10.79 | $10.57 | $10.65 | $10.65 | 103,324 |
| 2019-09-26 | $10.98 | $10.98 | $10.58 | $10.72 | $10.72 | 86,762 |
| 2019-09-25 | $10.79 | $11.12 | $10.76 | $11.03 | $11.03 | 71,468 |
| 2019-09-24 | $10.89 | $10.90 | $10.70 | $10.76 | $10.76 | 146,033 |
| 2019-09-23 | $10.68 | $10.97 | $10.65 | $10.86 | $10.86 | 194,699 |
| 2019-09-20 | $11.00 | $11.06 | $10.45 | $10.76 | $10.76 | 304,130 |
| 2019-09-19 | $11.44 | $11.45 | $10.97 | $10.99 | $10.99 | 148,398 |
| 2019-09-18 | $11.73 | $11.78 | $11.34 | $11.36 | $11.36 | 194,474 |
| 2019-09-17 | $11.81 | $11.85 | $11.68 | $11.73 | $11.73 | 67,965 |
| 2019-09-16 | $12.32 | $12.41 | $11.78 | $11.87 | $11.87 | 109,447 |
| 2019-09-13 | $12.37 | $12.46 | $12.17 | $12.36 | $12.36 | 77,822 |
| 2019-09-12 | $12.20 | $12.35 | $12.02 | $12.31 | $12.31 | 103,930 |
| 2019-09-11 | $11.65 | $12.16 | $11.65 | $12.16 | $12.16 | 129,685 |
| 2019-09-10 | $11.26 | $11.77 | $11.20 | $11.60 | $11.60 | 67,363 |
| 2019-09-09 | $11.21 | $11.34 | $11.07 | $11.28 | $11.28 | 142,334 |
| 2019-09-06 | $11.13 | $11.31 | $10.90 | $11.21 | $11.21 | 53,726 |
| 2019-09-05 | $11.17 | $11.34 | $11.04 | $11.11 | $11.11 | 98,903 |
| 2019-09-04 | $11.21 | $11.25 | $11.04 | $11.15 | $11.15 | 93,095 |
| 2019-09-03 | $11.17 | $11.30 | $10.28 | $11.20 | $11.20 | 172,721 |
| 2019-08-30 | $10.97 | $11.05 | $10.95 | $10.99 | $10.99 | 65,655 |
| 2019-08-29 | $10.95 | $11.09 | $10.95 | $11.01 | $11.01 | 44,885 |
| 2019-08-28 | $10.84 | $10.97 | $10.84 | $10.94 | $10.94 | 58,693 |
| 2019-08-27 | $11.10 | $11.10 | $10.82 | $10.86 | $10.86 | 83,920 |
| 2019-08-26 | $10.99 | $11.11 | $10.81 | $11.11 | $11.11 | 69,749 |
| 2019-08-23 | $11.09 | $11.09 | $9.73 | $10.90 | $10.90 | 155,665 |
| 2019-08-22 | $11.06 | $11.12 | $10.96 | $10.97 | $10.97 | 98,161 |
| 2019-08-21 | $10.98 | $11.07 | $10.86 | $11.05 | $11.05 | 95,264 |
| 2019-08-20 | $11.07 | $11.07 | $10.87 | $10.92 | $10.92 | 36,826 |
| 2019-08-19 | $10.96 | $11.11 | $10.83 | $11.11 | $11.11 | 45,320 |
| 2019-08-16 | $10.49 | $10.90 | $10.39 | $10.88 | $10.88 | 200,783 |
| 2019-08-15 | $10.55 | $10.55 | $10.24 | $10.43 | $10.43 | 76,447 |
| 2019-08-14 | $10.66 | $10.66 | $10.33 | $10.51 | $10.51 | 190,172 |
| 2019-08-13 | $10.99 | $11.02 | $10.71 | $10.77 | $10.77 | 83,395 |
| 2019-08-12 | $11.17 | $11.19 | $10.99 | $11.09 | $11.09 | 51,248 |
| 2019-08-09 | $11.34 | $11.40 | $11.06 | $11.23 | $11.23 | 64,055 |
| 2019-08-08 | $10.93 | $11.44 | $10.93 | $11.40 | $11.40 | 146,877 |
| 2019-08-07 | $10.81 | $10.91 | $10.72 | $10.87 | $10.87 | 95,349 |
| 2019-08-06 | $10.74 | $10.87 | $10.54 | $10.81 | $10.81 | 136,278 |
| 2019-08-05 | $10.50 | $10.62 | $10.37 | $10.56 | $10.56 | 294,813 |
| 2019-08-02 | $10.83 | $10.92 | $10.49 | $10.50 | $10.50 | 124,676 |
| 2019-08-01 | $11.09 | $11.46 | $10.87 | $10.92 | $10.92 | 187,399 |
| 2019-07-31 | $11.20 | $11.51 | $10.90 | $11.17 | $11.17 | 436,189 |
| 2019-07-30 | $10.52 | $10.89 | $10.47 | $10.83 | $10.83 | 129,490 |
| 2019-07-29 | $10.65 | $10.69 | $10.46 | $10.62 | $10.62 | 127,739 |
| 2019-07-26 | $10.88 | $10.91 | $10.57 | $10.66 | $10.66 | 85,798 |
| 2019-07-25 | $10.76 | $11.06 | $10.60 | $10.87 | $10.87 | 121,877 |
| 2019-07-24 | $10.58 | $10.82 | $10.58 | $10.76 | $10.76 | 114,209 |
| 2019-07-23 | $10.78 | $10.91 | $10.45 | $10.66 | $10.66 | 220,194 |
| 2019-07-22 | $10.54 | $10.75 | $10.40 | $10.74 | $10.74 | 108,117 |
| 2019-07-19 | $10.65 | $10.70 | $10.47 | $10.50 | $10.50 | 125,830 |
| 2019-07-18 | $10.67 | $10.80 | $10.54 | $10.72 | $10.72 | 113,614 |
| 2019-07-17 | $10.50 | $10.69 | $10.42 | $10.63 | $10.63 | 94,566 |
| 2019-07-16 | $10.58 | $10.65 | $10.42 | $10.53 | $10.53 | 125,632 |
| 2019-07-15 | $10.49 | $10.59 | $10.37 | $10.57 | $10.57 | 85,200 |
| 2019-07-12 | $10.43 | $10.61 | $10.42 | $10.51 | $10.51 | 76,359 |
| 2019-07-11 | $10.45 | $10.60 | $10.37 | $10.42 | $10.42 | 114,192 |
| 2019-07-10 | $10.26 | $10.51 | $10.23 | $10.50 | $10.50 | 112,454 |
| 2019-07-09 | $10.32 | $10.44 | $10.18 | $10.29 | $10.29 | 87,576 |
| 2019-07-08 | $10.19 | $10.41 | $10.14 | $10.35 | $10.35 | 87,161 |
| 2019-07-05 | $9.91 | $10.29 | $9.91 | $10.24 | $10.24 | 105,031 |
| 2019-07-03 | $9.69 | $10.04 | $9.60 | $9.99 | $9.99 | 84,360 |
| 2019-07-02 | $9.71 | $10.12 | $9.48 | $9.66 | $9.66 | 194,393 |
| 2019-07-01 | $9.42 | $9.79 | $9.42 | $9.67 | $9.67 | 169,788 |
| 2019-06-28 | $9.46 | $9.74 | $9.35 | $9.37 | $9.37 | 337,853 |
| 2019-06-27 | $9.40 | $9.49 | $9.30 | $9.46 | $9.46 | 99,326 |
| 2019-06-26 | $9.55 | $9.68 | $9.27 | $9.39 | $9.39 | 137,017 |
| 2019-06-25 | $9.49 | $9.70 | $9.47 | $9.56 | $9.56 | 213,921 |
| 2019-06-24 | $9.47 | $9.65 | $9.45 | $9.52 | $9.52 | 116,929 |
| 2019-06-21 | $9.50 | $9.59 | $9.30 | $9.47 | $9.47 | 144,220 |
| 2019-06-20 | $9.38 | $9.71 | $9.32 | $9.67 | $9.67 | 117,428 |
| 2019-06-19 | $9.46 | $9.51 | $9.25 | $9.32 | $9.32 | 75,591 |
| 2019-06-18 | $9.55 | $9.63 | $9.42 | $9.47 | $9.47 | 149,371 |
| 2019-06-17 | $9.51 | $9.54 | $9.34 | $9.51 | $9.51 | 154,046 |
| 2019-06-14 | $9.55 | $9.62 | $9.47 | $9.53 | $9.53 | 83,107 |
| 2019-06-13 | $9.51 | $9.63 | $9.41 | $9.57 | $9.57 | 92,064 |
| 2019-06-12 | $9.48 | $9.62 | $9.37 | $9.53 | $9.53 | 62,201 |
| 2019-06-11 | $9.57 | $9.66 | $9.42 | $9.51 | $9.51 | 69,544 |
| 2019-06-10 | $9.50 | $9.67 | $9.50 | $9.56 | $9.56 | 79,569 |
| 2019-06-07 | $9.56 | $9.59 | $9.39 | $9.50 | $9.50 | 106,849 |
| 2019-06-06 | $9.97 | $9.98 | $9.52 | $9.55 | $9.55 | 93,822 |
| 2019-06-05 | $10.08 | $10.08 | $9.84 | $9.92 | $9.92 | 92,491 |
| 2019-06-04 | $10.18 | $10.27 | $9.99 | $10.08 | $10.08 | 217,880 |
| 2019-06-03 | $9.85 | $10.16 | $9.85 | $10.14 | $10.14 | 269,516 |
| 2019-05-31 | $9.77 | $10.00 | $9.75 | $9.92 | $9.92 | 186,614 |
| 2019-05-30 | $9.74 | $9.95 | $9.61 | $9.91 | $9.91 | 151,484 |
| 2019-05-29 | $9.99 | $10.00 | $9.39 | $9.57 | $9.57 | 171,914 |
| 2019-05-28 | $9.20 | $10.17 | $9.20 | $10.00 | $10.00 | 307,583 |
| 2019-05-24 | $9.35 | $9.50 | $9.23 | $9.42 | $9.42 | 151,831 |
| 2019-05-23 | $9.55 | $9.55 | $9.02 | $9.35 | $9.35 | 182,090 |
| 2019-05-22 | $9.62 | $9.72 | $9.49 | $9.66 | $9.66 | 151,697 |
| 2019-05-21 | $9.70 | $9.76 | $9.55 | $9.64 | $9.64 | 92,667 |
| 2019-05-20 | $9.84 | $9.84 | $9.61 | $9.67 | $9.67 | 87,304 |
| 2019-05-17 | $10.01 | $10.15 | $9.87 | $9.87 | $9.87 | 57,475 |
| 2019-05-16 | $10.00 | $10.22 | $10.00 | $10.10 | $10.10 | 73,936 |
| 2019-05-15 | $9.95 | $10.09 | $9.88 | $10.04 | $10.04 | 50,084 |
| 2019-05-14 | $9.79 | $10.12 | $9.76 | $10.00 | $10.00 | 156,858 |
| 2019-05-13 | $9.72 | $9.79 | $9.54 | $9.76 | $9.76 | 202,542 |
| 2019-05-10 | $9.96 | $10.09 | $9.73 | $9.85 | $9.85 | 150,950 |
| 2019-05-09 | $9.94 | $10.08 | $9.79 | $10.00 | $10.00 | 79,698 |
| 2019-05-08 | $10.33 | $10.33 | $9.94 | $9.99 | $9.99 | 84,962 |
| 2019-05-07 | $10.33 | $10.50 | $10.18 | $10.33 | $10.33 | 309,970 |
| 2019-05-06 | $10.12 | $10.46 | $10.10 | $10.44 | $10.44 | 179,942 |
| 2019-05-03 | $10.23 | $10.44 | $10.15 | $10.20 | $10.20 | 215,685 |
| 2019-05-02 | $10.01 | $10.65 | $9.98 | $10.12 | $10.12 | 146,394 |
| 2019-05-01 | $10.51 | $10.51 | $9.98 | $10.09 | $10.09 | 277,596 |
| 2019-04-30 | $10.34 | $10.54 | $10.24 | $10.51 | $10.51 | 126,791 |
| 2019-04-29 | $10.22 | $10.39 | $10.10 | $10.35 | $10.35 | 96,983 |
| 2019-04-26 | $10.24 | $10.24 | $10.05 | $10.20 | $10.20 | 64,437 |
| 2019-04-25 | $10.39 | $10.52 | $10.20 | $10.23 | $10.23 | 379,326 |
| 2019-04-24 | $10.44 | $10.53 | $10.27 | $10.41 | $10.41 | 359,878 |
| 2019-04-23 | $10.17 | $10.49 | $10.15 | $10.43 | $10.43 | 129,045 |
| 2019-04-22 | $10.43 | $10.52 | $9.90 | $10.14 | $10.14 | 224,045 |
| 2019-04-18 | $10.77 | $10.80 | $10.48 | $10.50 | $10.50 | 103,350 |
| 2019-04-17 | $10.60 | $10.84 | $10.48 | $10.79 | $10.79 | 150,861 |
| 2019-04-16 | $10.49 | $10.58 | $10.25 | $10.54 | $10.54 | 215,536 |
| 2019-04-15 | $10.36 | $10.79 | $10.36 | $10.42 | $10.42 | 175,611 |
| 2019-04-12 | $10.46 | $10.57 | $10.19 | $10.41 | $10.41 | 154,492 |
| 2019-04-11 | $10.44 | $10.60 | $10.28 | $10.38 | $10.38 | 240,150 |
| 2019-04-10 | $10.25 | $10.61 | $9.99 | $10.46 | $10.46 | 284,930 |
| 2019-04-09 | $10.21 | $10.37 | $10.07 | $10.24 | $10.24 | 307,097 |
| 2019-04-08 | $10.42 | $10.73 | $9.99 | $10.34 | $10.34 | 440,639 |
| 2019-04-05 | $11.36 | $11.39 | $10.74 | $10.83 | $10.83 | 451,015 |
| 2019-04-04 | $11.17 | $11.98 | $10.83 | $11.37 | $11.37 | 664,864 |
| 2019-04-03 | $12.55 | $13.24 | $12.47 | $12.98 | $12.98 | 196,018 |
| 2019-04-02 | $12.29 | $12.55 | $12.17 | $12.54 | $12.54 | 140,185 |
| 2019-04-01 | $12.29 | $12.43 | $12.19 | $12.31 | $12.31 | 52,954 |
| 2019-03-29 | $12.32 | $12.54 | $12.06 | $12.28 | $12.28 | 315,632 |
| 2019-03-28 | $12.46 | $12.58 | $12.22 | $12.23 | $12.23 | 41,860 |
| 2019-03-27 | $12.61 | $12.65 | $12.44 | $12.48 | $12.48 | 53,438 |
| 2019-03-26 | $12.30 | $12.63 | $12.30 | $12.62 | $12.62 | 60,719 |
| 2019-03-25 | $11.74 | $12.28 | $11.74 | $12.26 | $12.26 | 103,929 |
| 2019-03-22 | $12.08 | $12.16 | $11.68 | $11.74 | $11.74 | 62,901 |
| 2019-03-21 | $12.09 | $12.42 | $12.08 | $12.08 | $12.08 | 39,102 |
| 2019-03-20 | $12.23 | $12.43 | $11.91 | $12.10 | $12.10 | 88,344 |
| 2019-03-19 | $12.42 | $12.42 | $12.20 | $12.23 | $12.23 | 52,419 |
| 2019-03-18 | $12.28 | $12.52 | $11.62 | $12.41 | $12.41 | 56,606 |
| 2019-03-15 | $12.62 | $12.62 | $12.16 | $12.29 | $12.29 | 370,168 |
| 2019-03-14 | $12.77 | $12.77 | $12.56 | $12.61 | $12.61 | 64,185 |
| 2019-03-13 | $13.10 | $13.11 | $12.63 | $12.79 | $12.79 | 70,497 |
| 2019-03-12 | $12.26 | $12.39 | $12.16 | $12.37 | $12.37 | 64,512 |
| 2019-03-11 | $11.98 | $12.27 | $11.85 | $12.22 | $12.22 | 85,190 |
| 2019-03-08 | $11.87 | $12.00 | $11.73 | $11.89 | $11.89 | 78,218 |
| 2019-03-07 | $12.07 | $12.08 | $11.73 | $11.86 | $11.86 | 61,140 |
| 2019-03-06 | $12.35 | $12.35 | $11.90 | $12.06 | $12.06 | 80,774 |
| 2019-03-05 | $12.60 | $12.70 | $12.29 | $12.33 | $12.33 | 45,988 |
| 2019-03-04 | $12.96 | $13.06 | $12.62 | $12.66 | $12.66 | 71,550 |
| 2019-03-01 | $12.86 | $13.02 | $12.76 | $12.97 | $12.97 | 57,825 |
| 2019-02-28 | $13.06 | $13.23 | $12.68 | $12.84 | $12.84 | 78,559 |
| 2019-02-27 | $12.63 | $13.08 | $12.46 | $13.06 | $13.06 | 73,418 |
| 2019-02-26 | $12.67 | $12.75 | $12.47 | $12.66 | $12.66 | 86,100 |
| 2019-02-25 | $12.84 | $12.85 | $12.58 | $12.66 | $12.66 | 77,684 |
| 2019-02-22 | $12.67 | $12.88 | $12.43 | $12.82 | $12.82 | 97,477 |
| 2019-02-21 | $12.57 | $12.71 | $12.42 | $12.68 | $12.68 | 97,281 |
| 2019-02-20 | $12.63 | $12.68 | $12.43 | $12.65 | $12.65 | 92,822 |
| 2019-02-19 | $12.51 | $12.67 | $12.19 | $12.63 | $12.63 | 98,442 |
| 2019-02-15 | $12.29 | $12.63 | $12.29 | $12.53 | $12.53 | 96,986 |
| 2019-02-14 | $12.05 | $12.32 | $11.99 | $12.26 | $12.26 | 78,068 |
| 2019-02-13 | $12.40 | $12.48 | $12.03 | $12.09 | $12.09 | 38,870 |
| 2019-02-12 | $12.45 | $12.55 | $12.26 | $12.41 | $12.41 | 62,560 |
| 2019-02-11 | $12.36 | $12.42 | $12.10 | $12.40 | $12.40 | 82,400 |
| 2019-02-08 | $12.15 | $12.39 | $12.09 | $12.38 | $12.38 | 75,413 |
| 2019-02-07 | $12.24 | $12.32 | $12.00 | $12.23 | $12.23 | 120,270 |
| 2019-02-06 | $12.38 | $12.58 | $12.25 | $12.26 | $12.26 | 100,575 |
| 2019-02-05 | $12.60 | $12.64 | $12.41 | $12.44 | $12.44 | 72,119 |
| 2019-02-04 | $12.78 | $12.78 | $12.52 | $12.64 | $12.64 | 86,037 |
| 2019-02-01 | $12.68 | $12.98 | $12.68 | $12.77 | $12.77 | 77,548 |
| 2019-01-31 | $12.74 | $12.89 | $12.50 | $12.69 | $12.69 | 93,624 |
| 2019-01-30 | $12.64 | $12.94 | $12.54 | $12.76 | $12.76 | 85,500 |
| 2019-01-29 | $12.50 | $12.66 | $12.49 | $12.63 | $12.63 | 60,207 |
| 2019-01-28 | $12.33 | $12.54 | $12.33 | $12.50 | $12.50 | 94,807 |
| 2019-01-25 | $12.29 | $12.60 | $12.17 | $12.52 | $12.52 | 170,764 |
| 2019-01-24 | $12.07 | $12.37 | $12.04 | $12.28 | $12.28 | 123,346 |
| 2019-01-23 | $11.67 | $12.25 | $11.66 | $12.13 | $12.13 | 139,632 |
| 2019-01-22 | $11.51 | $11.78 | $11.49 | $11.64 | $11.64 | 98,522 |
| 2019-01-18 | $11.56 | $11.63 | $11.54 | $11.57 | $11.57 | 55,951 |
| 2019-01-17 | $11.63 | $11.75 | $11.46 | $11.58 | $11.58 | 68,502 |
| 2019-01-16 | $11.64 | $11.76 | $11.53 | $11.74 | $11.74 | 98,288 |
| 2019-01-15 | $11.90 | $12.00 | $11.50 | $11.72 | $11.72 | 106,617 |
| 2019-01-14 | $11.60 | $11.86 | $11.41 | $11.80 | $11.80 | 107,892 |
| 2019-01-11 | $11.58 | $11.76 | $11.46 | $11.67 | $11.67 | 94,316 |
| 2019-01-10 | $11.23 | $11.64 | $11.19 | $11.59 | $11.59 | 101,203 |
| 2019-01-09 | $11.38 | $11.50 | $10.70 | $11.24 | $11.24 | 127,090 |
| 2019-01-08 | $10.80 | $11.49 | $10.80 | $11.39 | $11.39 | 218,823 |
| 2019-01-07 | $10.40 | $10.90 | $10.40 | $10.78 | $10.78 | 195,364 |
| 2019-01-04 | $11.34 | $11.53 | $10.17 | $10.35 | $10.35 | 203,895 |
| 2019-01-03 | $11.68 | $11.89 | $11.31 | $11.41 | $11.41 | 75,846 |
| 2019-01-02 | $11.68 | $11.98 | $11.60 | $11.81 | $11.81 | 49,791 |
| 2018-12-31 | $11.72 | $12.05 | $11.72 | $11.84 | $11.84 | 53,520 |
| 2018-12-28 | $11.96 | $12.30 | $11.50 | $11.71 | $11.71 | 72,652 |
| 2018-12-27 | $11.67 | $12.18 | $11.67 | $11.97 | $11.97 | 87,297 |
| 2018-12-26 | $11.45 | $11.85 | $11.45 | $11.79 | $11.79 | 106,903 |
| 2018-12-24 | $12.27 | $12.27 | $11.45 | $11.64 | $11.64 | 53,562 |
| 2018-12-21 | $12.91 | $12.95 | $12.32 | $12.36 | $12.36 | 126,341 |
| 2018-12-20 | $12.75 | $13.15 | $12.66 | $12.95 | $12.95 | 117,509 |
| 2018-12-19 | $13.04 | $13.24 | $12.62 | $12.74 | $12.74 | 84,347 |
| 2018-12-18 | $12.80 | $13.05 | $12.60 | $13.00 | $13.00 | 69,881 |
| 2018-12-17 | $13.13 | $13.31 | $12.64 | $12.80 | $12.80 | 66,433 |
| 2018-12-14 | $13.17 | $13.17 | $12.96 | $13.13 | $13.13 | 37,640 |
| 2018-12-13 | $13.40 | $13.95 | $13.07 | $13.25 | $13.25 | 52,825 |
| 2018-12-12 | $13.55 | $14.20 | $13.32 | $13.39 | $13.39 | 127,226 |
| 2018-12-11 | $13.68 | $13.75 | $13.44 | $13.52 | $13.52 | 85,127 |
| 2018-12-10 | $13.92 | $13.92 | $13.42 | $13.55 | $13.55 | 69,572 |
| 2018-12-07 | $14.48 | $14.68 | $13.66 | $13.82 | $13.82 | 95,732 |
| 2018-12-06 | $14.68 | $14.84 | $14.39 | $14.50 | $14.50 | 106,523 |
| 2018-12-04 | $15.48 | $15.48 | $14.02 | $14.74 | $14.74 | 98,822 |
| 2018-12-03 | $15.41 | $15.57 | $15.28 | $15.39 | $15.39 | 117,706 |
| 2018-11-30 | $15.16 | $15.46 | $15.04 | $15.41 | $15.41 | 97,419 |
| 2018-11-29 | $15.27 | $15.43 | $15.02 | $15.15 | $15.15 | 45,546 |
| 2018-11-28 | $15.00 | $15.50 | $14.92 | $15.27 | $15.27 | 58,034 |
| 2018-11-27 | $14.93 | $15.04 | $14.78 | $14.99 | $14.99 | 61,250 |
| 2018-11-26 | $14.92 | $14.99 | $14.76 | $14.94 | $14.94 | 43,789 |
| 2018-11-23 | $14.49 | $14.90 | $14.49 | $14.87 | $14.87 | 17,639 |
| 2018-11-21 | $14.77 | $14.86 | $14.41 | $14.50 | $14.50 | 34,634 |
| 2018-11-20 | $14.49 | $14.75 | $14.49 | $14.71 | $14.71 | 65,515 |
| 2018-11-19 | $14.15 | $14.54 | $14.11 | $14.49 | $14.49 | 32,546 |
| 2018-11-16 | $14.04 | $14.23 | $13.96 | $14.09 | $14.09 | 30,999 |
| 2018-11-15 | $13.87 | $14.24 | $13.81 | $14.09 | $14.09 | 20,222 |
| 2018-11-14 | $14.40 | $14.55 | $13.91 | $13.92 | $13.92 | 23,458 |
| 2018-11-13 | $14.44 | $14.45 | $14.19 | $14.32 | $14.32 | 29,860 |
| 2018-11-12 | $14.32 | $14.55 | $14.17 | $14.39 | $14.39 | 56,603 |
| 2018-11-09 | $14.05 | $14.43 | $14.05 | $14.31 | $14.31 | 76,401 |
| 2018-11-08 | $14.28 | $14.28 | $13.87 | $14.26 | $14.26 | 15,183 |
| 2018-11-07 | $14.36 | $14.37 | $13.93 | $14.28 | $14.28 | 32,774 |
| 2018-11-06 | $14.28 | $14.40 | $13.81 | $14.33 | $14.33 | 17,957 |
| 2018-11-05 | $13.84 | $14.27 | $13.57 | $14.21 | $14.21 | 55,108 |
| 2018-11-02 | $13.64 | $14.00 | $13.57 | $13.80 | $13.80 | 20,998 |
| 2018-11-01 | $13.68 | $13.94 | $13.60 | $13.62 | $13.62 | 40,416 |
| 2018-10-31 | $13.84 | $13.84 | $13.60 | $13.69 | $13.69 | 47,110 |
| 2018-10-30 | $13.55 | $13.90 | $13.34 | $13.80 | $13.80 | 48,723 |
| 2018-10-29 | $13.71 | $14.02 | $13.35 | $13.56 | $13.56 | 24,845 |
| 2018-10-26 | $13.87 | $13.87 | $13.32 | $13.63 | $13.63 | 35,050 |
| 2018-10-25 | $13.91 | $14.31 | $13.78 | $13.88 | $13.88 | 40,976 |
| 2018-10-24 | $14.18 | $14.32 | $13.87 | $13.89 | $13.89 | 33,754 |
| 2018-10-23 | $14.28 | $14.41 | $14.09 | $14.19 | $14.19 | 62,814 |
| 2018-10-22 | $14.14 | $14.49 | $14.14 | $14.40 | $14.40 | 52,426 |
| 2018-10-19 | $13.48 | $14.16 | $13.48 | $14.11 | $14.11 | 110,200 |
| 2018-10-18 | $13.47 | $13.63 | $13.28 | $13.52 | $13.52 | 47,468 |
| 2018-10-17 | $13.38 | $13.73 | $13.28 | $13.49 | $13.49 | 20,958 |
| 2018-10-16 | $13.03 | $13.78 | $13.03 | $13.43 | $13.43 | 52,183 |
| 2018-10-15 | $12.94 | $13.15 | $12.81 | $13.03 | $13.03 | 37,998 |
| 2018-10-12 | $13.08 | $13.14 | $12.82 | $12.95 | $12.95 | 98,442 |
| 2018-10-11 | $13.23 | $13.48 | $12.98 | $13.00 | $13.00 | 48,674 |
| 2018-10-10 | $13.33 | $13.38 | $13.22 | $13.25 | $13.25 | 64,048 |
| 2018-10-09 | $13.23 | $13.41 | $13.20 | $13.34 | $13.34 | 77,208 |
| 2018-10-08 | $13.40 | $13.43 | $13.22 | $13.27 | $13.27 | 37,284 |
| 2018-10-05 | $13.46 | $13.66 | $13.21 | $13.40 | $13.40 | 55,205 |
| 2018-10-04 | $13.91 | $13.95 | $13.37 | $13.39 | $13.39 | 91,950 |
| 2018-10-03 | $13.97 | $14.50 | $13.44 | $13.94 | $13.94 | 99,227 |
| 2018-10-02 | $13.98 | $14.23 | $13.75 | $14.04 | $14.04 | 70,881 |
| 2018-10-01 | $14.43 | $14.48 | $13.88 | $13.97 | $13.97 | 29,293 |
| 2018-09-28 | $14.30 | $14.45 | $14.20 | $14.40 | $14.40 | 38,185 |
| 2018-09-27 | $13.53 | $14.40 | $13.53 | $14.30 | $14.30 | 33,366 |
| 2018-09-26 | $14.00 | $14.40 | $14.00 | $14.15 | $14.15 | 96,164 |
| 2018-09-25 | $13.65 | $14.05 | $13.65 | $14.00 | $14.00 | 70,394 |
| 2018-09-24 | $13.40 | $13.55 | $13.10 | $13.45 | $13.45 | 108,053 |
| 2018-09-21 | $13.40 | $13.60 | $13.05 | $13.40 | $13.40 | 221,829 |
| 2018-09-20 | $13.20 | $13.50 | $13.20 | $13.45 | $13.45 | 34,491 |
| 2018-09-19 | $13.20 | $13.45 | $13.08 | $13.40 | $13.40 | 69,128 |
| 2018-09-18 | $13.10 | $13.30 | $13.10 | $13.15 | $13.15 | 36,414 |
| 2018-09-17 | $13.20 | $13.30 | $13.10 | $13.30 | $13.30 | 41,031 |
| 2018-09-14 | $12.80 | $13.20 | $12.80 | $13.05 | $13.05 | 69,439 |
| 2018-09-13 | $12.70 | $12.95 | $12.70 | $12.85 | $12.85 | 82,242 |
| 2018-09-12 | $12.80 | $12.85 | $12.55 | $12.65 | $12.65 | 62,561 |
| 2018-09-11 | $13.00 | $13.00 | $12.80 | $12.85 | $12.85 | 87,180 |
| 2018-09-10 | $13.00 | $13.15 | $12.95 | $13.00 | $13.00 | 52,374 |
| 2018-09-07 | $12.90 | $13.05 | $12.90 | $13.00 | $13.00 | 42,708 |
| 2018-09-06 | $13.05 | $13.10 | $12.95 | $13.00 | $13.00 | 45,050 |
| 2018-09-05 | $13.10 | $13.15 | $12.70 | $12.95 | $12.95 | 73,388 |
| 2018-09-04 | $13.40 | $13.40 | $13.00 | $13.10 | $13.10 | 50,397 |
| 2018-08-31 | $13.25 | $13.48 | $13.25 | $13.45 | $13.45 | 24,806 |
| 2018-08-30 | $13.30 | $13.40 | $13.00 | $13.30 | $13.30 | 73,730 |
| 2018-08-29 | $13.60 | $13.60 | $13.20 | $13.25 | $13.25 | 52,439 |
| 2018-08-28 | $13.95 | $14.00 | $13.50 | $13.50 | $13.50 | 38,558 |
| 2018-08-27 | $14.15 | $14.25 | $13.90 | $13.95 | $13.95 | 37,059 |
| 2018-08-24 | $14.05 | $14.30 | $14.00 | $14.15 | $14.15 | 102,983 |
| 2018-08-23 | $13.70 | $14.23 | $13.70 | $14.00 | $14.00 | 62,374 |
| 2018-08-22 | $13.65 | $14.00 | $13.62 | $13.90 | $13.90 | 68,562 |
| 2018-08-21 | $13.65 | $13.80 | $13.47 | $13.75 | $13.75 | 151,940 |
| 2018-08-20 | $13.60 | $13.75 | $13.53 | $13.75 | $13.75 | 12,509 |
| 2018-08-17 | $13.40 | $13.70 | $13.35 | $13.60 | $13.60 | 200,282 |
| 2018-08-16 | $13.60 | $13.65 | $13.30 | $13.45 | $13.45 | 29,949 |
| 2018-08-15 | $13.40 | $13.75 | $13.30 | $13.30 | $13.30 | 24,851 |
| 2018-08-14 | $13.60 | $13.85 | $13.35 | $13.45 | $13.45 | 134,627 |
| 2018-08-13 | $13.35 | $13.65 | $13.30 | $13.65 | $13.65 | 44,162 |
| 2018-08-10 | $13.25 | $13.45 | $13.15 | $13.35 | $13.35 | 44,334 |
| 2018-08-09 | $13.30 | $13.40 | $13.30 | $13.35 | $13.35 | 36,571 |
| 2018-08-08 | $13.25 | $13.40 | $13.15 | $13.35 | $13.35 | 41,511 |
| 2018-08-07 | $13.20 | $13.70 | $13.10 | $13.30 | $13.30 | 370,275 |
| 2018-08-06 | $13.30 | $13.40 | $13.15 | $13.20 | $13.20 | 36,101 |
| 2018-08-03 | $13.45 | $13.65 | $13.18 | $13.30 | $13.30 | 62,314 |
| 2018-08-02 | $13.15 | $13.58 | $13.15 | $13.45 | $13.45 | 50,184 |
| 2018-08-01 | $14.95 | $14.95 | $13.15 | $13.25 | $13.25 | 95,389 |
| 2018-07-31 | $14.15 | $14.20 | $13.95 | $14.00 | $14.00 | 59,707 |
| 2018-07-30 | $14.10 | $14.20 | $14.04 | $14.05 | $14.05 | 52,282 |
| 2018-07-27 | $14.75 | $14.75 | $14.05 | $14.15 | $14.15 | 49,631 |
| 2018-07-26 | $14.30 | $14.50 | $14.30 | $14.45 | $14.45 | 72,075 |
| 2018-07-25 | $14.50 | $14.50 | $14.20 | $14.35 | $14.35 | 26,874 |
| 2018-07-24 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 22,394 |
| 2018-07-23 | $14.50 | $14.60 | $14.40 | $14.50 | $14.50 | 35,331 |
| 2018-07-20 | $14.50 | $14.55 | $14.40 | $14.50 | $14.50 | 150,423 |
| 2018-07-19 | $14.40 | $14.60 | $14.36 | $14.45 | $14.45 | 40,353 |
| 2018-07-18 | $14.40 | $14.50 | $14.08 | $14.40 | $14.40 | 63,855 |
| 2018-07-17 | $14.35 | $14.65 | $14.35 | $14.40 | $14.40 | 47,542 |
| 2018-07-16 | $14.80 | $14.80 | $14.35 | $14.40 | $14.40 | 89,454 |
| 2018-07-13 | $14.90 | $14.95 | $14.75 | $14.80 | $14.80 | 48,154 |
| 2018-07-12 | $14.95 | $15.00 | $14.80 | $14.85 | $14.85 | 37,129 |
| 2018-07-11 | $15.00 | $15.15 | $14.85 | $14.90 | $14.90 | 73,810 |
| 2018-07-10 | $15.00 | $15.10 | $14.85 | $14.95 | $14.95 | 49,325 |
| 2018-07-09 | $14.95 | $15.15 | $14.90 | $14.95 | $14.95 | 61,112 |
| 2018-07-06 | $15.10 | $15.25 | $15.05 | $15.10 | $15.10 | 76,776 |
| 2018-07-05 | $14.70 | $15.15 | $14.50 | $15.15 | $15.15 | 231,586 |
| 2018-07-03 | $15.15 | $15.21 | $14.20 | $14.65 | $14.65 | 102,315 |
| 2018-07-02 | $14.85 | $15.15 | $14.63 | $15.10 | $15.10 | 70,456 |
| 2018-06-29 | $15.05 | $15.20 | $14.90 | $14.90 | $14.90 | 50,687 |
| 2018-06-28 | $15.05 | $15.20 | $14.95 | $15.05 | $15.05 | 76,242 |
| 2018-06-27 | $15.35 | $15.45 | $15.05 | $15.05 | $15.05 | 49,085 |
| 2018-06-26 | $15.50 | $15.60 | $15.35 | $15.40 | $15.40 | 70,394 |
| 2018-06-25 | $14.95 | $15.60 | $14.90 | $15.45 | $15.45 | 96,550 |
| 2018-06-22 | $14.40 | $15.10 | $14.35 | $14.90 | $14.90 | 335,831 |
| 2018-06-21 | $14.35 | $14.50 | $14.20 | $14.45 | $14.45 | 122,210 |
| 2018-06-20 | $14.25 | $14.50 | $14.20 | $14.30 | $14.30 | 91,355 |
| 2018-06-19 | $14.10 | $14.20 | $13.95 | $14.20 | $14.20 | 58,189 |
| 2018-06-18 | $14.30 | $14.35 | $13.95 | $14.10 | $14.10 | 28,657 |
| 2018-06-15 | $14.10 | $14.40 | $14.10 | $14.30 | $14.30 | 62,491 |
| 2018-06-14 | $14.10 | $14.20 | $14.05 | $14.20 | $14.20 | 22,125 |
| 2018-06-13 | $14.15 | $14.20 | $14.10 | $14.10 | $14.10 | 8,047 |
| 2018-06-12 | $14.15 | $14.25 | $14.05 | $14.15 | $14.15 | 24,309 |
| 2018-06-11 | $14.25 | $14.50 | $14.15 | $14.20 | $14.20 | 19,569 |
| 2018-06-08 | $14.30 | $14.50 | $14.20 | $14.25 | $14.25 | 22,309 |
| 2018-06-07 | $14.35 | $14.45 | $13.95 | $14.35 | $14.35 | 11,731 |
| 2018-06-06 | $14.30 | $14.45 | $14.25 | $14.35 | $14.35 | 28,166 |
| 2018-06-05 | $14.25 | $14.30 | $14.05 | $14.30 | $14.30 | 15,508 |
| 2018-06-04 | $13.95 | $14.30 | $13.03 | $14.20 | $14.20 | 29,884 |
| 2018-06-01 | $14.15 | $14.30 | $14.05 | $14.20 | $14.20 | 22,801 |
| 2018-05-31 | $14.15 | $14.20 | $14.00 | $14.10 | $14.10 | 61,336 |
| 2018-05-30 | $14.00 | $14.45 | $13.90 | $14.15 | $14.15 | 41,614 |
| 2018-05-29 | $13.95 | $14.15 | $13.70 | $14.05 | $14.05 | 27,286 |
| 2018-05-25 | $13.75 | $14.05 | $13.70 | $14.05 | $14.05 | 22,270 |
| 2018-05-24 | $13.60 | $13.90 | $13.50 | $13.80 | $13.80 | 13,418 |
| 2018-05-23 | $13.60 | $13.75 | $13.50 | $13.65 | $13.65 | 23,520 |
| 2018-05-22 | $13.60 | $13.80 | $13.55 | $13.60 | $13.60 | 39,184 |
| 2018-05-21 | $13.70 | $13.80 | $13.60 | $13.68 | $13.68 | 40,054 |
| 2018-05-18 | $13.55 | $13.75 | $13.45 | $13.70 | $13.70 | 42,538 |
| 2018-05-17 | $13.20 | $13.65 | $13.20 | $13.55 | $13.55 | 43,254 |
| 2018-05-16 | $13.10 | $13.35 | $13.05 | $13.15 | $13.15 | 35,436 |
| 2018-05-15 | $13.10 | $13.15 | $13.00 | $13.05 | $13.05 | 47,014 |
| 2018-05-14 | $13.30 | $13.30 | $13.05 | $13.15 | $13.15 | 25,875 |
| 2018-05-11 | $13.30 | $13.45 | $13.05 | $13.20 | $13.20 | 28,656 |
| 2018-05-10 | $13.25 | $13.40 | $13.20 | $13.30 | $13.30 | 47,931 |
| 2018-05-09 | $13.50 | $13.60 | $13.25 | $13.25 | $13.25 | 57,394 |
| 2018-05-08 | $13.50 | $13.65 | $13.35 | $13.55 | $13.55 | 24,690 |
| 2018-05-07 | $13.55 | $13.55 | $13.30 | $13.45 | $13.45 | 20,314 |
| 2018-05-04 | $13.20 | $13.60 | $13.20 | $13.50 | $13.50 | 26,088 |
| 2018-05-03 | $13.35 | $13.40 | $13.25 | $13.30 | $13.30 | 14,131 |
| 2018-05-02 | $13.35 | $13.40 | $13.25 | $13.40 | $13.40 | 21,830 |
| 2018-05-01 | $13.25 | $13.40 | $13.20 | $13.30 | $13.30 | 38,498 |
| 2018-04-30 | $13.60 | $13.60 | $13.10 | $13.30 | $13.30 | 35,967 |
| 2018-04-27 | $13.70 | $13.70 | $13.55 | $13.55 | $13.55 | 7,611 |
| 2018-04-26 | $13.75 | $13.80 | $13.40 | $13.70 | $13.70 | 33,965 |
| 2018-04-25 | $13.65 | $13.85 | $13.60 | $13.65 | $13.65 | 20,165 |
| 2018-04-24 | $13.65 | $13.70 | $13.45 | $13.65 | $13.65 | 16,400 |
| 2018-04-23 | $13.85 | $13.85 | $13.52 | $13.65 | $13.65 | 15,261 |
| 2018-04-20 | $13.75 | $13.90 | $13.55 | $13.75 | $13.75 | 26,495 |
| 2018-04-19 | $13.75 | $14.00 | $13.75 | $13.85 | $13.85 | 28,697 |
| 2018-04-18 | $13.95 | $14.05 | $13.80 | $13.85 | $13.85 | 38,717 |
| 2018-04-17 | $14.00 | $14.00 | $13.80 | $14.00 | $14.00 | 43,378 |
| 2018-04-16 | $13.80 | $14.00 | $13.75 | $13.90 | $13.90 | 45,016 |
| 2018-04-13 | $13.85 | $13.85 | $13.65 | $13.80 | $13.80 | 10,834 |
| 2018-04-12 | $13.75 | $13.95 | $13.70 | $13.85 | $13.85 | 28,465 |
| 2018-04-11 | $13.65 | $13.85 | $13.60 | $13.65 | $13.65 | 30,644 |
| 2018-04-10 | $13.45 | $13.95 | $13.20 | $13.65 | $13.65 | 153,291 |
| 2018-04-09 | $13.55 | $13.85 | $12.85 | $13.40 | $13.40 | 244,972 |
| 2018-04-06 | $14.00 | $14.20 | $12.93 | $13.50 | $13.50 | 84,164 |
| 2018-04-05 | $13.90 | $14.25 | $13.45 | $14.10 | $14.10 | 123,615 |
| 2018-04-04 | $13.25 | $14.15 | $13.00 | $13.90 | $13.90 | 116,082 |
| 2018-04-03 | $13.15 | $13.55 | $12.84 | $13.25 | $13.25 | 181,640 |
| 2018-04-02 | $12.98 | $13.10 | $12.85 | $13.05 | $13.05 | 170,371 |
| 2018-03-29 | $13.25 | $13.75 | $13.00 | $13.05 | $13.05 | 44,665 |
| 2018-03-28 | $12.90 | $13.25 | $12.85 | $13.25 | $13.25 | 21,305 |
| 2018-03-27 | $12.95 | $13.15 | $12.85 | $12.90 | $12.90 | 77,054 |
| 2018-03-26 | $13.15 | $13.15 | $12.70 | $12.95 | $12.95 | 41,971 |
| 2018-03-23 | $13.00 | $13.15 | $12.90 | $12.90 | $12.90 | 65,513 |
| 2018-03-22 | $12.90 | $13.35 | $12.90 | $13.00 | $13.00 | 45,788 |
| 2018-03-21 | $13.20 | $13.30 | $13.00 | $13.05 | $13.05 | 28,277 |
| 2018-03-20 | $13.45 | $13.50 | $13.20 | $13.20 | $13.20 | 29,099 |
| 2018-03-19 | $13.35 | $13.55 | $13.30 | $13.45 | $13.45 | 41,310 |
| 2018-03-16 | $13.30 | $13.80 | $13.25 | $13.30 | $13.30 | 136,808 |
| 2018-03-15 | $13.95 | $13.95 | $13.30 | $13.35 | $13.35 | 50,109 |
| 2018-03-14 | $14.55 | $14.55 | $13.85 | $13.90 | $13.90 | 38,290 |
| 2018-03-13 | $14.50 | $14.55 | $14.15 | $14.45 | $14.45 | 59,193 |
| 2018-03-12 | $14.30 | $14.50 | $14.10 | $14.40 | $14.40 | 56,447 |
| 2018-03-09 | $14.00 | $14.38 | $13.75 | $14.35 | $14.35 | 47,191 |
| 2018-03-08 | $13.60 | $13.90 | $13.60 | $13.80 | $13.80 | 21,834 |
| 2018-03-07 | $13.15 | $13.90 | $13.13 | $13.75 | $13.75 | 36,569 |
| 2018-03-06 | $13.05 | $13.30 | $12.75 | $13.25 | $13.25 | 84,235 |
| 2018-03-05 | $13.05 | $13.15 | $12.85 | $13.05 | $13.05 | 55,692 |
| 2018-03-02 | $12.65 | $13.05 | $12.65 | $12.95 | $12.95 | 54,683 |
| 2018-03-01 | $12.95 | $12.95 | $12.55 | $12.75 | $12.75 | 88,095 |
| 2018-02-28 | $13.00 | $13.20 | $12.80 | $13.00 | $13.00 | 44,221 |
| 2018-02-27 | $13.20 | $13.25 | $12.95 | $13.00 | $13.00 | 30,191 |
| 2018-02-26 | $13.30 | $13.35 | $13.10 | $13.25 | $13.25 | 21,960 |
| 2018-02-23 | $13.10 | $13.30 | $12.95 | $13.30 | $13.30 | 44,420 |
| 2018-02-22 | $13.24 | $13.43 | $13.00 | $13.00 | $13.00 | 29,520 |
| 2018-02-21 | $13.75 | $13.80 | $13.25 | $13.35 | $13.35 | 43,860 |
| 2018-02-20 | $13.80 | $13.85 | $13.50 | $13.70 | $13.70 | 66,405 |
| 2018-02-16 | $13.45 | $14.00 | $13.45 | $13.90 | $13.90 | 55,440 |
| 2018-02-15 | $13.25 | $13.55 | $13.15 | $13.55 | $13.55 | 91,438 |
| 2018-02-14 | $13.05 | $13.30 | $12.22 | $13.25 | $13.25 | 35,255 |
| 2018-02-13 | $13.05 | $13.20 | $12.85 | $13.15 | $13.15 | 26,960 |
| 2018-02-12 | $13.35 | $13.45 | $13.00 | $13.15 | $13.15 | 39,105 |
| 2018-02-09 | $12.80 | $13.55 | $12.80 | $13.40 | $13.40 | 104,626 |
| 2018-02-08 | $12.90 | $12.90 | $12.63 | $12.70 | $12.70 | 36,261 |
| 2018-02-07 | $12.80 | $13.00 | $12.70 | $12.90 | $12.90 | 44,031 |
| 2018-02-06 | $12.75 | $12.85 | $12.65 | $12.85 | $12.85 | 97,120 |
| 2018-02-05 | $13.00 | $13.05 | $12.70 | $12.85 | $12.85 | 73,981 |
| 2018-02-02 | $12.97 | $13.15 | $12.95 | $13.10 | $13.10 | 40,848 |
| 2018-02-01 | $13.05 | $13.20 | $12.90 | $13.10 | $13.10 | 27,180 |
| 2018-01-31 | $13.15 | $13.25 | $12.95 | $13.15 | $13.15 | 43,693 |
| 2018-01-30 | $12.90 | $13.20 | $12.90 | $13.10 | $13.10 | 39,926 |
| 2018-01-29 | $13.10 | $13.25 | $12.95 | $13.05 | $13.05 | 37,220 |
| 2018-01-26 | $13.00 | $13.25 | $12.75 | $13.25 | $13.25 | 28,507 |
| 2018-01-25 | $13.10 | $13.12 | $12.75 | $12.95 | $12.95 | 42,295 |
| 2018-01-24 | $13.00 | $13.10 | $12.90 | $13.00 | $13.00 | 38,448 |
| 2018-01-23 | $13.20 | $13.20 | $12.98 | $13.05 | $13.05 | 22,457 |
| 2018-01-22 | $13.15 | $13.25 | $13.05 | $13.25 | $13.25 | 34,080 |
| 2018-01-19 | $12.80 | $13.25 | $12.80 | $13.15 | $13.15 | 69,554 |
| 2018-01-18 | $12.90 | $13.00 | $12.75 | $12.85 | $12.85 | 49,463 |
| 2018-01-17 | $12.60 | $12.90 | $12.60 | $12.80 | $12.80 | 70,587 |
| 2018-01-16 | $12.80 | $12.95 | $12.55 | $12.60 | $12.60 | 55,381 |
| 2018-01-12 | $12.75 | $12.95 | $12.60 | $12.80 | $12.80 | 113,415 |
| 2018-01-11 | $12.00 | $12.90 | $12.00 | $12.70 | $12.70 | 93,447 |
| 2018-01-10 | $12.30 | $12.45 | $11.95 | $12.00 | $12.00 | 63,882 |
| 2018-01-09 | $12.85 | $12.88 | $12.35 | $12.35 | $12.35 | 47,410 |
| 2018-01-08 | $13.05 | $13.20 | $12.80 | $12.90 | $12.90 | 74,682 |
| 2018-01-05 | $12.95 | $13.10 | $12.50 | $13.00 | $13.00 | 73,278 |
| 2018-01-04 | $12.30 | $13.20 | $12.05 | $12.90 | $12.90 | 126,517 |
| 2018-01-03 | $12.45 | $12.83 | $12.35 | $12.65 | $12.65 | 251,335 |
| 2018-01-02 | $12.60 | $13.02 | $12.40 | $12.50 | $12.50 | 85,323 |
| 2017-12-29 | $12.05 | $12.85 | $11.90 | $12.60 | $12.60 | 171,669 |
| 2017-12-28 | $12.00 | $12.20 | $11.92 | $12.10 | $12.10 | 31,145 |
| 2017-12-27 | $12.10 | $12.35 | $11.95 | $12.00 | $12.00 | 29,310 |
| 2017-12-26 | $12.30 | $12.35 | $12.05 | $12.10 | $12.10 | 15,717 |
| 2017-12-22 | $12.40 | $12.50 | $12.10 | $12.25 | $12.25 | 40,558 |
| 2017-12-21 | $12.60 | $12.70 | $12.30 | $12.45 | $12.45 | 34,681 |
| 2017-12-20 | $12.35 | $12.80 | $11.98 | $12.55 | $12.55 | 43,155 |
| 2017-12-19 | $12.80 | $12.80 | $12.25 | $12.30 | $12.30 | 45,976 |
| 2017-12-18 | $12.85 | $13.10 | $12.65 | $12.80 | $12.80 | 51,243 |
| 2017-12-15 | $12.25 | $12.90 | $12.23 | $12.75 | $12.75 | 111,722 |
| 2017-12-14 | $12.65 | $12.75 | $12.30 | $12.30 | $12.30 | 36,121 |
| 2017-12-13 | $11.85 | $12.95 | $11.80 | $12.70 | $12.70 | 78,587 |
| 2017-12-12 | $11.90 | $12.15 | $11.80 | $11.85 | $11.85 | 66,008 |
| 2017-12-11 | $11.80 | $11.90 | $11.60 | $11.85 | $11.85 | 121,248 |
| 2017-12-08 | $11.85 | $12.03 | $11.75 | $11.80 | $11.80 | 39,581 |
| 2017-12-07 | $11.70 | $11.95 | $11.70 | $11.80 | $11.80 | 42,529 |
| 2017-12-06 | $11.90 | $12.00 | $11.65 | $11.65 | $11.65 | 42,840 |
| 2017-12-05 | $12.05 | $12.10 | $11.75 | $11.95 | $11.95 | 31,861 |
| 2017-12-04 | $12.25 | $12.40 | $12.00 | $12.10 | $12.10 | 99,439 |
| 2017-12-01 | $12.50 | $12.50 | $11.70 | $12.10 | $12.10 | 38,576 |
| 2017-11-30 | $12.75 | $12.75 | $12.25 | $12.50 | $12.50 | 120,254 |
| 2017-11-29 | $12.50 | $12.70 | $12.30 | $12.65 | $12.65 | 113,649 |
| 2017-11-28 | $12.55 | $12.95 | $12.25 | $12.90 | $12.90 | 68,454 |
| 2017-11-27 | $12.75 | $12.90 | $12.65 | $12.75 | $12.75 | 41,485 |
| 2017-11-24 | $12.80 | $12.90 | $12.65 | $12.80 | $12.80 | 11,809 |
| 2017-11-22 | $13.15 | $13.15 | $12.75 | $12.75 | $12.75 | 48,011 |
| 2017-11-21 | $13.10 | $13.15 | $13.00 | $13.10 | $13.10 | 63,697 |
| 2017-11-20 | $12.70 | $13.15 | $12.65 | $13.10 | $13.10 | 40,464 |
| 2017-11-17 | $12.75 | $12.85 | $12.60 | $12.80 | $12.80 | 61,793 |
| 2017-11-16 | $12.50 | $13.10 | $12.50 | $12.90 | $12.90 | 55,073 |
| 2017-11-15 | $12.45 | $12.60 | $12.30 | $12.50 | $12.50 | 39,318 |
| 2017-11-14 | $12.10 | $12.55 | $12.10 | $12.50 | $12.50 | 35,512 |
| 2017-11-13 | $12.20 | $12.20 | $11.90 | $12.10 | $12.10 | 60,486 |
| 2017-11-10 | $11.80 | $12.40 | $11.80 | $12.25 | $12.25 | 51,670 |
| 2017-11-09 | $11.80 | $12.05 | $11.42 | $11.75 | $11.75 | 42,214 |
| 2017-11-08 | $12.20 | $12.35 | $11.75 | $11.85 | $11.85 | 57,548 |
| 2017-11-07 | $12.70 | $12.85 | $12.25 | $12.25 | $12.25 | 69,573 |
| 2017-11-06 | $13.15 | $13.15 | $12.78 | $12.85 | $12.85 | 71,789 |
| 2017-11-03 | $13.40 | $13.40 | $13.10 | $13.15 | $13.15 | 26,604 |
| 2017-11-02 | $13.10 | $13.50 | $12.98 | $13.35 | $13.35 | 48,702 |
| 2017-11-01 | $13.40 | $13.50 | $13.00 | $13.15 | $13.15 | 29,842 |
| 2017-10-31 | $13.15 | $13.40 | $13.15 | $13.25 | $13.25 | 57,254 |
| 2017-10-30 | $13.30 | $13.35 | $12.90 | $13.05 | $13.05 | 69,314 |
| 2017-10-27 | $13.10 | $13.45 | $13.10 | $13.35 | $13.35 | 34,641 |
| 2017-10-26 | $13.00 | $13.45 | $13.00 | $13.10 | $13.10 | 60,077 |
| 2017-10-25 | $12.95 | $13.05 | $12.80 | $13.00 | $13.00 | 31,222 |
| 2017-10-24 | $13.15 | $13.20 | $12.95 | $13.00 | $13.00 | 33,666 |
| 2017-10-23 | $12.95 | $13.25 | $12.85 | $13.00 | $13.00 | 40,575 |
| 2017-10-20 | $12.80 | $13.15 | $12.80 | $13.00 | $13.00 | 42,421 |
| 2017-10-19 | $12.85 | $12.85 | $12.50 | $12.65 | $12.65 | 36,904 |
| 2017-10-18 | $13.00 | $13.10 | $12.65 | $12.90 | $12.90 | 40,972 |
| 2017-10-17 | $13.10 | $13.10 | $12.85 | $12.95 | $12.95 | 28,472 |
| 2017-10-16 | $13.15 | $13.33 | $13.05 | $13.20 | $13.20 | 37,056 |
| 2017-10-13 | $13.15 | $13.20 | $12.90 | $13.05 | $13.05 | 53,374 |
| 2017-10-12 | $13.15 | $13.25 | $13.00 | $13.15 | $13.15 | 24,609 |
| 2017-10-11 | $13.35 | $13.55 | $13.20 | $13.30 | $13.30 | 44,199 |
| 2017-10-10 | $13.00 | $13.45 | $13.00 | $13.30 | $13.30 | 42,042 |
| 2017-10-09 | $12.95 | $13.00 | $12.75 | $12.90 | $12.90 | 32,923 |
| 2017-10-06 | $12.75 | $12.95 | $12.55 | $12.85 | $12.85 | 24,700 |
| 2017-10-05 | $12.85 | $12.90 | $12.60 | $12.75 | $12.75 | 37,788 |
| 2017-10-04 | $12.90 | $13.00 | $12.75 | $12.80 | $12.80 | 33,435 |
| 2017-10-03 | $12.85 | $13.10 | $12.80 | $12.90 | $12.90 | 60,354 |
| 2017-10-02 | $12.90 | $13.00 | $12.60 | $12.75 | $12.75 | 64,069 |
| 2017-09-29 | $13.15 | $13.35 | $12.95 | $12.95 | $12.95 | 77,793 |
| 2017-09-28 | $13.30 | $13.40 | $13.10 | $13.25 | $13.25 | 114,025 |
| 2017-09-27 | $13.00 | $13.65 | $12.78 | $13.30 | $13.30 | 130,840 |
| 2017-09-26 | $11.80 | $12.80 | $11.65 | $12.55 | $12.55 | 190,598 |
| 2017-09-25 | $12.20 | $12.35 | $11.95 | $11.95 | $11.95 | 79,780 |
| 2017-09-22 | $12.15 | $12.35 | $11.95 | $12.25 | $12.25 | 50,307 |
| 2017-09-21 | $12.75 | $12.75 | $12.00 | $12.05 | $12.05 | 86,976 |
| 2017-09-20 | $12.60 | $12.65 | $12.38 | $12.45 | $12.45 | 45,695 |
| 2017-09-19 | $12.85 | $12.85 | $12.60 | $12.65 | $12.65 | 32,386 |
| 2017-09-18 | $13.00 | $13.05 | $12.70 | $12.80 | $12.80 | 35,503 |
| 2017-09-15 | $12.70 | $13.05 | $12.45 | $13.00 | $13.00 | 133,480 |
| 2017-09-14 | $12.75 | $12.85 | $12.55 | $12.65 | $12.65 | 24,028 |
| 2017-09-13 | $12.65 | $12.90 | $12.65 | $12.75 | $12.75 | 39,519 |
| 2017-09-12 | $12.70 | $12.85 | $12.50 | $12.80 | $12.80 | 49,325 |
| 2017-09-11 | $12.50 | $12.90 | $12.40 | $12.75 | $12.75 | 76,855 |
| 2017-09-08 | $12.20 | $12.52 | $12.20 | $12.30 | $12.30 | 19,221 |
| 2017-09-07 | $12.45 | $12.55 | $12.30 | $12.30 | $12.30 | 46,416 |
| 2017-09-06 | $12.80 | $13.00 | $12.38 | $12.50 | $12.50 | 46,390 |
| 2017-09-05 | $13.05 | $13.10 | $12.60 | $12.75 | $12.75 | 84,652 |
| 2017-09-01 | $13.05 | $13.10 | $12.80 | $13.10 | $13.10 | 93,526 |
| 2017-08-31 | $13.05 | $13.15 | $12.80 | $13.00 | $13.00 | 80,903 |
| 2017-08-30 | $13.00 | $13.10 | $12.70 | $13.05 | $13.05 | 53,067 |
| 2017-08-29 | $13.00 | $13.15 | $12.75 | $13.05 | $13.05 | 60,334 |
| 2017-08-28 | $13.25 | $13.25 | $12.95 | $13.10 | $13.10 | 111,619 |
| 2017-08-25 | $13.00 | $13.30 | $12.95 | $13.25 | $13.25 | 88,498 |
| 2017-08-24 | $12.95 | $13.10 | $12.95 | $13.10 | $13.10 | 41,910 |
| 2017-08-23 | $12.95 | $13.05 | $12.90 | $13.05 | $13.05 | 64,421 |
| 2017-08-22 | $13.05 | $13.20 | $13.00 | $13.10 | $13.10 | 34,380 |
| 2017-08-21 | $13.00 | $13.10 | $12.90 | $13.05 | $13.05 | 36,542 |
| 2017-08-18 | $13.00 | $13.10 | $12.80 | $13.10 | $13.10 | 80,756 |
| 2017-08-17 | $13.30 | $13.35 | $13.00 | $13.15 | $13.15 | 76,211 |
| 2017-08-16 | $13.10 | $13.43 | $13.00 | $13.35 | $13.35 | 76,826 |
| 2017-08-15 | $13.10 | $13.10 | $12.80 | $13.05 | $13.05 | 39,866 |
| 2017-08-14 | $13.15 | $13.20 | $12.85 | $13.15 | $13.15 | 56,950 |
| 2017-08-11 | $12.75 | $13.20 | $12.75 | $13.10 | $13.10 | 88,598 |
| 2017-08-10 | $12.60 | $12.90 | $12.55 | $12.70 | $12.70 | 43,258 |
| 2017-08-09 | $12.40 | $12.65 | $12.40 | $12.60 | $12.60 | 53,770 |
| 2017-08-08 | $12.55 | $12.70 | $12.50 | $12.60 | $12.60 | 21,870 |
| 2017-08-07 | $12.55 | $12.85 | $12.53 | $12.60 | $12.60 | 32,517 |
| 2017-08-04 | $12.45 | $12.70 | $12.30 | $12.55 | $12.55 | 56,730 |
| 2017-08-03 | $12.40 | $12.45 | $12.35 | $12.40 | $12.40 | 53,627 |
| 2017-08-02 | $12.40 | $12.70 | $12.15 | $12.40 | $12.40 | 75,305 |
| 2017-08-01 | $12.35 | $12.45 | $12.10 | $12.45 | $12.45 | 72,202 |
| 2017-07-31 | $13.10 | $13.12 | $12.30 | $12.30 | $12.30 | 67,983 |
| 2017-07-28 | $12.70 | $13.05 | $12.60 | $13.00 | $13.00 | 90,072 |
| 2017-07-27 | $13.00 | $13.00 | $12.40 | $12.85 | $12.85 | 107,119 |
| 2017-07-26 | $13.45 | $14.35 | $13.00 | $13.25 | $13.25 | 201,513 |
| 2017-07-25 | $14.60 | $14.70 | $14.20 | $14.60 | $14.60 | 60,590 |
| 2017-07-24 | $14.25 | $14.45 | $14.05 | $14.35 | $14.35 | 43,873 |
| 2017-07-21 | $14.35 | $14.60 | $14.15 | $14.20 | $14.20 | 64,386 |
| 2017-07-20 | $14.25 | $14.40 | $14.10 | $14.25 | $14.25 | 31,804 |
| 2017-07-19 | $14.25 | $14.45 | $14.05 | $14.30 | $14.30 | 33,873 |
| 2017-07-18 | $14.28 | $14.35 | $14.10 | $14.20 | $14.20 | 25,658 |
| 2017-07-17 | $14.40 | $14.65 | $14.15 | $14.25 | $14.25 | 95,356 |
| 2017-07-14 | $14.20 | $14.50 | $14.15 | $14.40 | $14.40 | 191,521 |
| 2017-07-13 | $14.30 | $14.40 | $14.04 | $14.25 | $14.25 | 45,829 |
| 2017-07-12 | $14.25 | $14.60 | $13.97 | $14.25 | $14.25 | 42,308 |
| 2017-07-11 | $13.80 | $14.20 | $13.70 | $14.20 | $14.20 | 124,172 |
| 2017-07-10 | $14.40 | $14.45 | $13.75 | $13.75 | $13.75 | 69,106 |
| 2017-07-07 | $14.55 | $14.60 | $14.30 | $14.45 | $14.45 | 57,513 |
| 2017-07-06 | $14.30 | $14.60 | $14.25 | $14.45 | $14.45 | 66,376 |
| 2017-07-05 | $14.70 | $14.70 | $14.38 | $14.40 | $14.40 | 68,651 |
| 2017-07-03 | $14.95 | $14.95 | $14.70 | $14.75 | $14.75 | 20,072 |
| 2017-06-30 | $14.80 | $14.95 | $13.90 | $14.85 | $14.85 | 49,548 |
| 2017-06-29 | $14.55 | $14.80 | $14.35 | $14.70 | $14.70 | 59,084 |
| 2017-06-28 | $14.30 | $14.70 | $14.25 | $14.55 | $14.55 | 74,635 |
| 2017-06-27 | $14.15 | $14.30 | $13.95 | $14.20 | $14.20 | 38,200 |
| 2017-06-26 | $14.60 | $14.60 | $14.05 | $14.15 | $14.15 | 50,459 |
| 2017-06-23 | $14.30 | $14.80 | $14.15 | $14.65 | $14.65 | 143,011 |
| 2017-06-22 | $14.15 | $14.35 | $14.05 | $14.30 | $14.30 | 29,486 |
| 2017-06-21 | $14.15 | $14.35 | $13.98 | $14.10 | $14.10 | 32,158 |
| 2017-06-20 | $14.40 | $14.40 | $14.00 | $14.05 | $14.05 | 32,187 |
| 2017-06-19 | $14.30 | $14.40 | $14.05 | $14.35 | $14.35 | 33,938 |
| 2017-06-16 | $14.15 | $14.35 | $13.85 | $14.30 | $14.30 | 118,061 |
| 2017-06-15 | $14.15 | $14.40 | $14.15 | $14.35 | $14.35 | 38,585 |
| 2017-06-14 | $14.30 | $14.35 | $14.00 | $14.30 | $14.30 | 56,495 |
| 2017-06-13 | $13.85 | $14.35 | $13.85 | $14.25 | $14.25 | 53,103 |
| 2017-06-12 | $14.35 | $14.45 | $13.95 | $14.10 | $14.10 | 48,705 |
| 2017-06-09 | $14.40 | $14.43 | $14.20 | $14.30 | $14.30 | 108,134 |
| 2017-06-08 | $14.10 | $14.40 | $14.05 | $14.40 | $14.40 | 60,111 |
| 2017-06-07 | $14.30 | $14.40 | $14.10 | $14.10 | $14.10 | 40,583 |
| 2017-06-06 | $14.25 | $14.40 | $14.10 | $14.25 | $14.25 | 42,715 |
| 2017-06-05 | $14.55 | $14.55 | $14.10 | $14.30 | $14.30 | 44,372 |
| 2017-06-02 | $14.05 | $14.60 | $14.00 | $14.50 | $14.50 | 86,317 |
| 2017-06-01 | $14.05 | $14.10 | $13.80 | $14.00 | $14.00 | 158,814 |
| 2017-05-31 | $13.95 | $14.05 | $13.68 | $14.00 | $14.00 | 79,155 |
| 2017-05-30 | $13.60 | $13.98 | $13.45 | $13.90 | $13.90 | 154,789 |
| 2017-05-26 | $13.25 | $13.70 | $13.25 | $13.65 | $13.65 | 44,275 |
| 2017-05-25 | $13.30 | $13.60 | $13.10 | $13.50 | $13.50 | 90,025 |
| 2017-05-24 | $13.35 | $13.35 | $13.10 | $13.15 | $13.15 | 35,290 |
| 2017-05-23 | $13.35 | $13.55 | $13.10 | $13.40 | $13.40 | 77,609 |
| 2017-05-22 | $13.40 | $13.40 | $13.00 | $13.20 | $13.20 | 34,794 |
| 2017-05-19 | $13.30 | $13.35 | $12.80 | $13.25 | $13.25 | 67,847 |
| 2017-05-18 | $13.35 | $13.40 | $13.23 | $13.30 | $13.30 | 36,123 |
| 2017-05-17 | $13.70 | $13.75 | $13.25 | $13.40 | $13.40 | 61,251 |
| 2017-05-16 | $13.90 | $14.00 | $13.70 | $13.85 | $13.85 | 70,314 |
| 2017-05-15 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 36,927 |
| 2017-05-12 | $13.85 | $13.98 | $13.75 | $13.85 | $13.85 | 77,308 |
| 2017-05-11 | $13.80 | $14.00 | $13.04 | $13.85 | $13.85 | 32,038 |
| 2017-05-10 | $14.00 | $14.00 | $13.75 | $13.85 | $13.85 | 74,502 |
| 2017-05-09 | $14.00 | $14.09 | $13.75 | $14.05 | $14.05 | 93,638 |
| 2017-05-08 | $13.75 | $14.25 | $13.70 | $14.00 | $14.00 | 103,133 |
| 2017-05-05 | $13.80 | $14.10 | $13.65 | $13.70 | $13.70 | 96,360 |
| 2017-05-04 | $13.75 | $13.85 | $13.56 | $13.80 | $13.80 | 74,950 |
| 2017-05-03 | $13.50 | $13.75 | $13.45 | $13.70 | $13.70 | 68,857 |
| 2017-05-02 | $13.65 | $13.80 | $13.40 | $13.60 | $13.60 | 120,364 |
| 2017-05-01 | $13.80 | $14.10 | $13.65 | $13.80 | $13.80 | 78,160 |
| 2017-04-28 | $13.93 | $14.00 | $13.60 | $13.75 | $13.75 | 87,083 |
| 2017-04-27 | $14.50 | $14.55 | $14.00 | $14.00 | $14.00 | 69,389 |
| 2017-04-26 | $14.20 | $14.55 | $14.05 | $14.40 | $14.40 | 106,196 |
| 2017-04-25 | $14.35 | $14.45 | $14.10 | $14.20 | $14.20 | 79,027 |
| 2017-04-24 | $14.45 | $14.45 | $14.10 | $14.20 | $14.20 | 60,560 |
| 2017-04-21 | $14.30 | $14.40 | $14.15 | $14.20 | $14.20 | 70,540 |
| 2017-04-20 | $14.15 | $14.50 | $14.10 | $14.30 | $14.30 | 86,038 |
| 2017-04-19 | $14.10 | $14.30 | $13.95 | $14.10 | $14.10 | 50,321 |
| 2017-04-18 | $14.05 | $14.10 | $13.90 | $14.10 | $14.10 | 90,134 |
| 2017-04-17 | $13.80 | $14.18 | $13.60 | $14.10 | $14.10 | 119,094 |
| 2017-04-13 | $13.70 | $13.90 | $13.60 | $13.70 | $13.70 | 122,387 |
| 2017-04-12 | $13.90 | $14.00 | $13.55 | $13.75 | $13.75 | 86,532 |
| 2017-04-11 | $14.05 | $14.05 | $13.70 | $14.00 | $14.00 | 100,006 |
| 2017-04-10 | $14.30 | $14.40 | $13.85 | $14.00 | $14.00 | 63,139 |
| 2017-04-07 | $13.55 | $14.40 | $13.45 | $14.25 | $14.25 | 155,641 |
| 2017-04-06 | $13.10 | $13.60 | $13.10 | $13.50 | $13.50 | 143,777 |
| 2017-04-05 | $12.50 | $13.50 | $12.00 | $13.10 | $13.10 | 401,063 |
| 2017-04-04 | $11.90 | $11.90 | $11.40 | $11.70 | $11.70 | 277,202 |
| 2017-04-03 | $12.00 | $12.20 | $11.85 | $11.90 | $11.90 | 73,187 |
| 2017-03-31 | $12.10 | $12.15 | $11.75 | $12.00 | $12.00 | 141,557 |
| 2017-03-30 | $12.05 | $12.40 | $11.95 | $12.25 | $12.25 | 156,155 |
| 2017-03-29 | $11.55 | $12.15 | $11.45 | $12.05 | $12.05 | 89,365 |
| 2017-03-28 | $11.65 | $11.70 | $11.45 | $11.65 | $11.65 | 47,813 |
| 2017-03-27 | $11.40 | $11.70 | $11.20 | $11.55 | $11.55 | 44,380 |
| 2017-03-24 | $11.95 | $11.95 | $11.35 | $11.55 | $11.55 | 60,279 |
| 2017-03-23 | $11.55 | $11.98 | $11.45 | $11.95 | $11.95 | 54,805 |
| 2017-03-22 | $12.05 | $12.05 | $11.50 | $11.55 | $11.55 | 57,102 |
| 2017-03-21 | $12.55 | $12.55 | $12.05 | $12.10 | $12.10 | 119,944 |
| 2017-03-20 | $12.55 | $12.65 | $12.45 | $12.50 | $12.50 | 31,485 |
| 2017-03-17 | $12.60 | $12.80 | $12.45 | $12.60 | $12.60 | 123,111 |
| 2017-03-16 | $12.70 | $12.80 | $12.50 | $12.70 | $12.70 | 34,846 |
| 2017-03-15 | $12.40 | $12.70 | $12.20 | $12.65 | $12.65 | 54,217 |
| 2017-03-14 | $12.50 | $12.50 | $12.20 | $12.30 | $12.30 | 22,118 |
| 2017-03-13 | $12.55 | $12.60 | $12.30 | $12.55 | $12.55 | 63,470 |
| 2017-03-10 | $12.45 | $12.85 | $12.40 | $12.60 | $12.60 | 122,943 |
| 2017-03-09 | $12.45 | $12.75 | $12.45 | $12.50 | $12.50 | 46,300 |
| 2017-03-08 | $12.55 | $12.60 | $12.35 | $12.50 | $12.50 | 35,473 |
| 2017-03-07 | $12.50 | $12.55 | $12.45 | $12.50 | $12.50 | 34,764 |
| 2017-03-06 | $12.60 | $12.69 | $12.35 | $12.45 | $12.45 | 61,908 |
| 2017-03-03 | $13.00 | $13.05 | $12.65 | $12.85 | $12.85 | 49,240 |
| 2017-03-02 | $12.70 | $13.10 | $12.65 | $13.00 | $13.00 | 54,497 |
| 2017-03-01 | $12.80 | $12.90 | $12.58 | $12.65 | $12.65 | 33,150 |
| 2017-02-28 | $12.70 | $12.80 | $12.45 | $12.60 | $12.60 | 101,115 |
| 2017-02-27 | $12.60 | $12.85 | $12.60 | $12.75 | $12.75 | 44,856 |
| 2017-02-24 | $12.45 | $12.70 | $12.45 | $12.65 | $12.65 | 40,149 |
| 2017-02-23 | $12.85 | $12.90 | $12.55 | $12.65 | $12.65 | 63,015 |
| 2017-02-22 | $12.90 | $12.95 | $12.70 | $12.90 | $12.90 | 56,168 |
| 2017-02-21 | $13.40 | $13.60 | $12.80 | $12.95 | $12.95 | 59,195 |
| 2017-02-17 | $12.90 | $13.65 | $12.90 | $13.40 | $13.40 | 92,775 |
| 2017-02-16 | $13.10 | $13.20 | $12.80 | $12.90 | $12.90 | 18,990 |
| 2017-02-15 | $12.85 | $13.20 | $12.65 | $13.15 | $13.15 | 51,682 |
| 2017-02-14 | $13.05 | $13.10 | $12.65 | $12.90 | $12.90 | 42,528 |
| 2017-02-13 | $13.10 | $13.20 | $13.00 | $13.10 | $13.10 | 35,981 |
| 2017-02-10 | $12.85 | $13.05 | $12.65 | $13.00 | $13.00 | 47,758 |
| 2017-02-09 | $12.70 | $13.00 | $12.70 | $12.85 | $12.85 | 50,337 |
| 2017-02-08 | $12.55 | $12.85 | $12.45 | $12.70 | $12.70 | 43,034 |
| 2017-02-07 | $12.50 | $12.70 | $12.40 | $12.55 | $12.55 | 44,072 |
| 2017-02-06 | $12.30 | $12.55 | $12.25 | $12.45 | $12.45 | 64,412 |
| 2017-02-03 | $12.30 | $12.35 | $12.20 | $12.30 | $12.30 | 109,669 |
| 2017-02-02 | $12.35 | $12.35 | $12.15 | $12.25 | $12.25 | 39,926 |
| 2017-02-01 | $12.75 | $12.75 | $12.25 | $12.35 | $12.35 | 76,640 |
| 2017-01-31 | $13.05 | $13.05 | $12.55 | $12.60 | $12.60 | 57,603 |
| 2017-01-30 | $13.10 | $13.20 | $12.95 | $13.00 | $13.00 | 114,912 |
| 2017-01-27 | $12.90 | $13.25 | $12.85 | $13.05 | $13.05 | 100,265 |
| 2017-01-26 | $12.75 | $13.05 | $12.65 | $12.90 | $12.90 | 54,847 |
| 2017-01-25 | $12.80 | $13.10 | $12.40 | $12.75 | $12.75 | 57,122 |
| 2017-01-24 | $12.35 | $12.68 | $12.25 | $12.65 | $12.65 | 35,547 |
| 2017-01-23 | $12.25 | $12.36 | $12.10 | $12.30 | $12.30 | 69,403 |
| 2017-01-20 | $12.45 | $12.50 | $12.20 | $12.25 | $12.25 | 62,982 |
| 2017-01-19 | $12.50 | $12.60 | $12.15 | $12.50 | $12.50 | 100,422 |
| 2017-01-18 | $12.20 | $12.55 | $12.05 | $12.40 | $12.40 | 99,216 |
| 2017-01-17 | $12.45 | $12.50 | $11.85 | $12.10 | $12.10 | 72,968 |
| 2017-01-13 | $13.00 | $13.15 | $12.45 | $12.50 | $12.50 | 53,813 |
| 2017-01-12 | $13.30 | $13.30 | $12.85 | $12.90 | $12.90 | 59,149 |
| 2017-01-11 | $13.65 | $13.70 | $13.15 | $13.35 | $13.35 | 47,780 |
| 2017-01-10 | $13.60 | $13.80 | $13.30 | $13.70 | $13.70 | 232,062 |
| 2017-01-09 | $13.50 | $13.65 | $13.20 | $13.50 | $13.50 | 77,405 |
| 2017-01-06 | $13.55 | $13.60 | $13.25 | $13.50 | $13.50 | 89,466 |
| 2017-01-05 | $13.35 | $13.55 | $12.90 | $13.45 | $13.45 | 316,276 |
| 2017-01-04 | $13.90 | $14.35 | $13.60 | $14.30 | $14.30 | 82,976 |
| 2017-01-03 | $14.00 | $14.10 | $13.60 | $13.80 | $13.80 | 95,292 |
| 2016-12-30 | $14.00 | $14.00 | $13.65 | $13.80 | $13.80 | 44,998 |
| 2016-12-29 | $13.70 | $14.00 | $13.55 | $13.95 | $13.95 | 53,821 |
| 2016-12-28 | $13.90 | $13.93 | $13.50 | $13.75 | $13.75 | 109,858 |
| 2016-12-27 | $14.00 | $14.35 | $13.60 | $13.95 | $13.95 | 62,483 |
| 2016-12-23 | $13.65 | $13.95 | $13.60 | $13.95 | $13.95 | 74,984 |
| 2016-12-22 | $13.95 | $13.95 | $13.50 | $13.65 | $13.65 | 104,457 |
| 2016-12-21 | $14.05 | $14.15 | $13.90 | $13.95 | $13.95 | 57,631 |
| 2016-12-20 | $13.35 | $14.12 | $12.90 | $14.10 | $14.10 | 155,143 |
| 2016-12-19 | $13.55 | $13.70 | $13.15 | $13.25 | $13.25 | 133,189 |
| 2016-12-16 | $14.15 | $14.20 | $13.55 | $13.55 | $13.55 | 214,239 |
| 2016-12-15 | $14.30 | $14.40 | $13.85 | $14.05 | $14.05 | 144,529 |
| 2016-12-14 | $14.75 | $14.85 | $14.10 | $14.25 | $14.25 | 75,738 |
| 2016-12-13 | $14.85 | $14.85 | $14.65 | $14.75 | $14.75 | 89,354 |
| 2016-12-12 | $15.10 | $15.40 | $14.70 | $14.80 | $14.80 | 57,692 |
| 2016-12-09 | $15.40 | $15.45 | $14.95 | $15.05 | $15.05 | 78,848 |
| 2016-12-08 | $15.30 | $15.45 | $15.14 | $15.30 | $15.30 | 79,001 |
| 2016-12-07 | $14.65 | $15.50 | $14.65 | $15.35 | $15.35 | 138,815 |
| 2016-12-06 | $14.45 | $14.85 | $14.35 | $14.65 | $14.65 | 54,001 |
| 2016-12-05 | $14.10 | $14.40 | $14.00 | $14.40 | $14.40 | 38,549 |
| 2016-12-02 | $14.05 | $14.05 | $13.80 | $13.95 | $13.95 | 56,513 |
| 2016-12-01 | $14.35 | $14.40 | $13.85 | $14.00 | $14.00 | 70,367 |
| 2016-11-30 | $14.50 | $14.50 | $14.30 | $14.30 | $14.30 | 49,919 |
| 2016-11-29 | $14.35 | $14.45 | $14.30 | $14.40 | $14.40 | 35,732 |
| 2016-11-28 | $14.35 | $14.50 | $14.25 | $14.30 | $14.30 | 62,585 |
| 2016-11-25 | $14.20 | $14.50 | $14.20 | $14.50 | $14.50 | 9,775 |
| 2016-11-23 | $14.35 | $14.45 | $12.96 | $14.30 | $14.30 | 36,445 |
| 2016-11-22 | $14.40 | $14.40 | $14.20 | $14.40 | $14.40 | 56,063 |
| 2016-11-21 | $14.40 | $14.40 | $14.05 | $14.40 | $14.40 | 32,935 |
| 2016-11-18 | $14.30 | $14.40 | $14.00 | $14.40 | $14.40 | 72,657 |
| 2016-11-17 | $14.10 | $14.70 | $14.10 | $14.20 | $14.20 | 83,191 |
| 2016-11-16 | $13.95 | $14.05 | $13.92 | $14.05 | $14.05 | 55,282 |
| 2016-11-15 | $14.05 | $14.20 | $13.85 | $13.90 | $13.90 | 46,193 |
| 2016-11-14 | $14.60 | $14.70 | $13.90 | $14.00 | $14.00 | 131,977 |
| 2016-11-11 | $13.85 | $14.70 | $13.75 | $14.40 | $14.40 | 160,437 |
| 2016-11-10 | $13.90 | $14.10 | $13.27 | $13.85 | $13.85 | 103,404 |
| 2016-11-09 | $13.15 | $13.80 | $12.96 | $13.75 | $13.75 | 58,242 |
| 2016-11-08 | $13.15 | $13.25 | $12.90 | $13.20 | $13.20 | 20,911 |
| 2016-11-07 | $13.05 | $13.25 | $12.77 | $13.15 | $13.15 | 49,978 |
| 2016-11-04 | $12.70 | $13.05 | $12.65 | $12.80 | $12.80 | 108,450 |
| 2016-11-03 | $12.80 | $13.00 | $12.75 | $12.80 | $12.80 | 29,493 |
| 2016-11-02 | $12.85 | $13.05 | $12.06 | $12.85 | $12.85 | 57,923 |
| 2016-11-01 | $13.35 | $13.35 | $12.90 | $12.90 | $12.90 | 55,579 |
| 2016-10-31 | $13.25 | $13.30 | $13.15 | $13.25 | $13.25 | 52,887 |
| 2016-10-28 | $13.35 | $13.50 | $13.30 | $13.30 | $13.30 | 33,319 |
| 2016-10-27 | $13.35 | $13.35 | $13.25 | $13.30 | $13.30 | 35,359 |
| 2016-10-26 | $13.70 | $13.70 | $13.31 | $13.35 | $13.35 | 65,072 |
| 2016-10-25 | $13.95 | $13.95 | $13.65 | $13.70 | $13.70 | 30,166 |
| 2016-10-24 | $13.95 | $14.05 | $13.90 | $13.95 | $13.95 | 64,251 |
| 2016-10-21 | $13.65 | $14.00 | $13.65 | $13.95 | $13.95 | 49,317 |
| 2016-10-20 | $13.60 | $13.90 | $13.16 | $13.80 | $13.80 | 126,955 |
| 2016-10-19 | $13.45 | $13.65 | $13.35 | $13.65 | $13.65 | 57,302 |
| 2016-10-18 | $13.65 | $13.65 | $13.45 | $13.50 | $13.50 | 58,256 |
| 2016-10-17 | $13.75 | $13.75 | $13.55 | $13.65 | $13.65 | 38,168 |
| 2016-10-14 | $13.28 | $13.72 | $13.28 | $13.70 | $13.70 | 123,503 |
| 2016-10-13 | $13.37 | $13.37 | $13.16 | $13.27 | $13.27 | 48,713 |
| 2016-10-12 | $13.41 | $13.47 | $13.28 | $13.40 | $13.40 | 28,992 |
| 2016-10-11 | $13.43 | $13.43 | $13.22 | $13.38 | $13.38 | 40,922 |
| 2016-10-10 | $13.40 | $13.48 | $13.38 | $13.48 | $13.48 | 75,061 |
| 2016-10-07 | $13.41 | $13.47 | $13.28 | $13.43 | $13.43 | 52,560 |
| 2016-10-06 | $13.45 | $13.48 | $13.34 | $13.43 | $13.43 | 67,385 |
| 2016-10-05 | $13.31 | $13.52 | $13.30 | $13.46 | $13.46 | 124,007 |
| 2016-10-04 | $13.41 | $13.45 | $13.23 | $13.26 | $13.26 | 52,086 |
| 2016-10-03 | $13.38 | $13.45 | $13.13 | $13.34 | $13.34 | 72,635 |
| 2016-09-30 | $13.45 | $13.49 | $13.28 | $13.41 | $13.41 | 117,918 |
| 2016-09-29 | $13.37 | $13.56 | $13.19 | $13.43 | $13.43 | 96,802 |
| 2016-09-28 | $12.97 | $13.50 | $12.50 | $13.45 | $13.45 | 353,707 |
| 2016-09-27 | $12.71 | $13.03 | $12.66 | $12.97 | $12.97 | 246,755 |
| 2016-09-26 | $12.91 | $13.05 | $12.72 | $12.74 | $12.74 | 43,069 |
| 2016-09-23 | $12.94 | $13.00 | $12.87 | $12.95 | $12.95 | 137,241 |
| 2016-09-22 | $12.89 | $13.00 | $12.83 | $12.99 | $12.99 | 122,893 |
| 2016-09-21 | $12.61 | $12.80 | $12.61 | $12.78 | $12.78 | 31,959 |
| 2016-09-20 | $12.61 | $12.77 | $12.51 | $12.52 | $12.52 | 44,415 |
| 2016-09-19 | $12.69 | $12.91 | $12.60 | $12.66 | $12.66 | 33,535 |
| 2016-09-16 | $12.51 | $12.81 | $12.44 | $12.71 | $12.71 | 107,930 |
| 2016-09-15 | $12.45 | $12.79 | $12.38 | $12.46 | $12.46 | 40,699 |
| 2016-09-14 | $12.73 | $12.85 | $12.43 | $12.46 | $12.46 | 22,993 |
| 2016-09-13 | $12.57 | $12.60 | $12.36 | $12.51 | $12.51 | 38,609 |
| 2016-09-12 | $12.47 | $12.91 | $12.43 | $12.78 | $12.78 | 47,332 |
| 2016-09-09 | $12.84 | $12.89 | $12.46 | $12.48 | $12.48 | 47,847 |
| 2016-09-08 | $12.98 | $13.00 | $12.87 | $12.93 | $12.93 | 53,198 |
| 2016-09-07 | $12.93 | $13.03 | $12.90 | $12.97 | $12.97 | 51,234 |
| 2016-09-06 | $13.02 | $13.03 | $12.87 | $12.94 | $12.94 | 23,306 |
| 2016-09-02 | $12.87 | $13.00 | $12.81 | $12.97 | $12.97 | 49,847 |
| 2016-09-01 | $12.91 | $12.96 | $12.54 | $12.82 | $12.82 | 45,204 |
| 2016-08-31 | $12.95 | $13.02 | $12.74 | $12.96 | $12.96 | 66,638 |
| 2016-08-30 | $12.93 | $13.16 | $12.93 | $12.99 | $12.99 | 134,185 |
| 2016-08-29 | $12.80 | $12.96 | $12.71 | $12.93 | $12.93 | 51,827 |
| 2016-08-26 | $12.60 | $12.80 | $12.43 | $12.65 | $12.65 | 68,297 |
| 2016-08-25 | $12.23 | $12.64 | $11.96 | $12.62 | $12.62 | 38,831 |
| 2016-08-24 | $12.21 | $12.29 | $11.89 | $12.20 | $12.20 | 76,758 |
| 2016-08-23 | $12.20 | $12.25 | $12.17 | $12.19 | $12.19 | 65,510 |
| 2016-08-22 | $12.25 | $12.30 | $12.04 | $12.20 | $12.20 | 37,797 |
| 2016-08-19 | $12.30 | $12.48 | $12.15 | $12.22 | $12.22 | 172,208 |
| 2016-08-18 | $12.22 | $12.43 | $12.01 | $12.25 | $12.25 | 59,333 |
| 2016-08-17 | $12.46 | $12.46 | $12.19 | $12.21 | $12.21 | 40,329 |
| 2016-08-16 | $12.52 | $12.56 | $12.32 | $12.48 | $12.48 | 67,159 |
| 2016-08-15 | $12.55 | $12.63 | $12.33 | $12.55 | $12.55 | 81,704 |
| 2016-08-12 | $12.43 | $12.56 | $12.34 | $12.55 | $12.55 | 75,827 |
| 2016-08-11 | $12.38 | $12.57 | $12.29 | $12.42 | $12.42 | 99,092 |
| 2016-08-10 | $12.22 | $12.33 | $12.10 | $12.31 | $12.31 | 30,030 |
| 2016-08-09 | $12.17 | $12.26 | $12.07 | $12.19 | $12.19 | 72,239 |
| 2016-08-08 | $12.01 | $12.24 | $11.99 | $12.19 | $12.19 | 45,792 |
| 2016-08-05 | $11.96 | $12.13 | $11.76 | $12.04 | $12.04 | 99,477 |
| 2016-08-04 | $11.75 | $12.04 | $11.68 | $11.97 | $11.97 | 54,330 |
| 2016-08-03 | $11.66 | $11.75 | $11.59 | $11.72 | $11.72 | 27,863 |
| 2016-08-02 | $11.62 | $11.85 | $10.86 | $11.66 | $11.66 | 63,553 |
| 2016-08-01 | $11.65 | $11.70 | $11.35 | $11.69 | $11.69 | 130,980 |
| 2016-07-29 | $11.40 | $11.66 | $11.30 | $11.50 | $11.50 | 56,627 |
| 2016-07-28 | $11.60 | $11.60 | $11.05 | $11.47 | $11.47 | 227,187 |
| 2016-07-27 | $11.44 | $11.74 | $11.30 | $11.62 | $11.62 | 103,723 |
| 2016-07-26 | $11.39 | $11.47 | $11.19 | $11.26 | $11.26 | 57,673 |
| 2016-07-25 | $11.36 | $11.62 | $11.25 | $11.38 | $11.38 | 83,980 |
| 2016-07-22 | $11.31 | $11.45 | $11.22 | $11.41 | $11.41 | 46,904 |
| 2016-07-21 | $11.16 | $11.42 | $11.16 | $11.35 | $11.35 | 52,998 |
| 2016-07-20 | $11.07 | $11.27 | $10.81 | $11.25 | $11.25 | 45,195 |
| 2016-07-19 | $11.33 | $11.33 | $11.05 | $11.06 | $11.06 | 23,379 |
| 2016-07-18 | $11.42 | $11.77 | $11.21 | $11.32 | $11.32 | 59,994 |
| 2016-07-15 | $10.71 | $11.49 | $10.59 | $11.39 | $11.39 | 141,957 |
| 2016-07-14 | $10.97 | $10.97 | $10.55 | $10.63 | $10.63 | 86,012 |
| 2016-07-13 | $11.21 | $11.27 | $10.86 | $10.86 | $10.86 | 82,347 |
| 2016-07-12 | $11.00 | $11.24 | $10.95 | $11.20 | $11.20 | 93,802 |
| 2016-07-11 | $11.05 | $11.20 | $10.82 | $10.96 | $10.96 | 55,823 |
| 2016-07-08 | $10.67 | $11.10 | $10.67 | $11.00 | $11.00 | 76,410 |
| 2016-07-07 | $10.57 | $10.75 | $10.51 | $10.67 | $10.67 | 47,058 |
| 2016-07-06 | $10.46 | $10.54 | $10.39 | $10.52 | $10.52 | 29,188 |
| 2016-07-05 | $10.75 | $10.85 | $10.41 | $10.46 | $10.46 | 44,435 |
| 2016-07-01 | $10.76 | $10.91 | $10.66 | $10.74 | $10.74 | 39,550 |
| 2016-06-30 | $10.48 | $10.77 | $10.46 | $10.76 | $10.76 | 58,341 |
| 2016-06-29 | $10.47 | $10.56 | $10.39 | $10.44 | $10.44 | 41,826 |
| 2016-06-28 | $10.34 | $10.85 | $10.28 | $10.41 | $10.41 | 83,221 |
| 2016-06-27 | $10.71 | $10.85 | $10.22 | $10.29 | $10.29 | 87,154 |
| 2016-06-24 | $10.63 | $10.84 | $9.85 | $10.82 | $10.82 | 182,734 |
| 2016-06-23 | $10.81 | $11.01 | $10.76 | $10.89 | $10.89 | 74,920 |
| 2016-06-22 | $11.04 | $11.10 | $10.73 | $10.80 | $10.80 | 41,184 |
| 2016-06-21 | $11.13 | $11.31 | $10.86 | $11.06 | $11.06 | 54,096 |
| 2016-06-20 | $11.11 | $11.29 | $11.02 | $11.15 | $11.15 | 123,641 |
| 2016-06-17 | $11.10 | $11.12 | $10.89 | $10.98 | $10.98 | 120,550 |
| 2016-06-16 | $11.08 | $11.54 | $11.02 | $11.09 | $11.09 | 64,836 |
| 2016-06-15 | $11.21 | $11.24 | $11.07 | $11.09 | $11.09 | 94,468 |
| 2016-06-14 | $11.10 | $11.21 | $11.04 | $11.18 | $11.18 | 36,945 |
| 2016-06-13 | $11.30 | $11.32 | $11.08 | $11.12 | $11.12 | 56,893 |
| 2016-06-10 | $11.34 | $11.52 | $11.26 | $11.31 | $11.31 | 42,540 |
| 2016-06-09 | $11.36 | $11.48 | $11.23 | $11.44 | $11.44 | 65,415 |
| 2016-06-08 | $11.60 | $11.66 | $11.34 | $11.40 | $11.40 | 76,092 |
| 2016-06-07 | $11.24 | $11.74 | $11.11 | $11.54 | $11.54 | 150,593 |
| 2016-06-06 | $11.17 | $11.34 | $11.10 | $11.16 | $11.16 | 116,161 |
| 2016-06-03 | $11.23 | $11.32 | $11.03 | $11.19 | $11.19 | 87,188 |
| 2016-06-02 | $11.35 | $11.35 | $11.08 | $11.24 | $11.24 | 49,677 |
| 2016-06-01 | $11.55 | $11.55 | $11.38 | $11.40 | $11.40 | 100,786 |
| 2016-05-31 | $11.48 | $11.66 | $11.47 | $11.58 | $11.58 | 109,923 |
| 2016-05-27 | $11.46 | $11.66 | $11.45 | $11.46 | $11.46 | 106,566 |
| 2016-05-26 | $11.30 | $11.59 | $11.14 | $11.49 | $11.49 | 152,537 |
| 2016-05-25 | $11.53 | $11.53 | $11.19 | $11.36 | $11.36 | 255,490 |
| 2016-05-24 | $11.70 | $11.75 | $11.43 | $11.55 | $11.55 | 126,224 |
| 2016-05-23 | $11.51 | $11.81 | $11.28 | $11.61 | $11.61 | 113,638 |
| 2016-05-20 | $11.39 | $11.58 | $11.06 | $11.53 | $11.53 | 55,138 |
| 2016-05-19 | $11.36 | $11.45 | $11.16 | $11.32 | $11.32 | 97,111 |
| 2016-05-18 | $11.39 | $11.62 | $11.08 | $11.40 | $11.40 | 142,122 |
| 2016-05-17 | $11.39 | $11.53 | $11.00 | $11.47 | $11.47 | 161,889 |
| 2016-05-16 | $11.23 | $11.51 | $11.20 | $11.39 | $11.39 | 78,056 |
| 2016-05-13 | $11.17 | $11.41 | $11.15 | $11.26 | $11.26 | 49,190 |
| 2016-05-12 | $11.61 | $11.71 | $11.13 | $11.25 | $11.25 | 101,184 |
| 2016-05-11 | $11.59 | $11.63 | $11.41 | $11.51 | $11.51 | 91,775 |
| 2016-05-10 | $11.07 | $11.65 | $10.76 | $11.61 | $11.61 | 74,795 |
| 2016-05-09 | $11.26 | $11.26 | $10.91 | $11.05 | $11.05 | 51,790 |
| 2016-05-06 | $10.96 | $11.20 | $10.96 | $11.19 | $11.19 | 57,709 |
| 2016-05-05 | $11.06 | $11.48 | $10.77 | $10.96 | $10.96 | 75,553 |
| 2016-05-04 | $10.94 | $11.17 | $10.86 | $10.99 | $10.99 | 150,065 |
| 2016-05-03 | $10.94 | $11.21 | $10.92 | $11.00 | $11.00 | 146,390 |
| 2016-05-02 | $11.22 | $11.26 | $10.91 | $11.05 | $11.05 | 147,585 |
| 2016-04-29 | $11.28 | $11.34 | $11.09 | $11.25 | $11.25 | 50,241 |
| 2016-04-28 | $11.31 | $11.46 | $11.23 | $11.28 | $11.28 | 80,109 |
| 2016-04-27 | $11.28 | $11.34 | $11.12 | $11.32 | $11.32 | 58,397 |
| 2016-04-26 | $11.24 | $11.43 | $11.20 | $11.25 | $11.25 | 59,362 |
| 2016-04-25 | $11.18 | $11.30 | $11.18 | $11.27 | $11.27 | 85,782 |
| 2016-04-22 | $11.05 | $11.25 | $11.03 | $11.21 | $11.21 | 82,060 |
| 2016-04-21 | $11.23 | $11.28 | $11.06 | $11.12 | $11.12 | 117,969 |
| 2016-04-20 | $10.96 | $11.28 | $10.96 | $11.25 | $11.25 | 69,043 |
| 2016-04-19 | $10.82 | $11.24 | $10.69 | $11.01 | $11.01 | 130,681 |
| 2016-04-18 | $10.43 | $10.79 | $10.43 | $10.76 | $10.76 | 80,923 |
| 2016-04-15 | $10.50 | $10.55 | $10.44 | $10.50 | $10.50 | 33,884 |
| 2016-04-14 | $10.63 | $10.70 | $10.46 | $10.51 | $10.51 | 72,239 |
| 2016-04-13 | $10.29 | $10.78 | $10.15 | $10.67 | $10.67 | 157,500 |
| 2016-04-12 | $10.06 | $10.38 | $10.03 | $10.21 | $10.21 | 56,992 |
| 2016-04-11 | $10.17 | $10.26 | $10.05 | $10.10 | $10.10 | 126,377 |
| 2016-04-08 | $10.10 | $10.47 | $10.03 | $10.11 | $10.11 | 102,231 |
| 2016-04-07 | $10.07 | $10.39 | $10.03 | $10.11 | $10.11 | 56,778 |
| 2016-04-06 | $10.47 | $10.47 | $10.04 | $10.17 | $10.17 | 53,441 |
| 2016-04-05 | $10.37 | $10.51 | $10.18 | $10.24 | $10.24 | 62,382 |
| 2016-04-04 | $10.50 | $10.53 | $10.01 | $10.42 | $10.42 | 132,791 |
| 2016-04-01 | $10.39 | $10.55 | $10.36 | $10.49 | $10.49 | 79,204 |
| 2016-03-31 | $10.60 | $10.86 | $10.50 | $10.50 | $10.50 | 128,217 |
| 2016-03-30 | $10.00 | $10.71 | $9.68 | $10.67 | $10.67 | 323,910 |
| 2016-03-29 | $10.70 | $10.83 | $10.39 | $10.72 | $10.72 | 144,903 |
| 2016-03-28 | $10.57 | $10.77 | $10.41 | $10.62 | $10.62 | 48,121 |
| 2016-03-24 | $10.41 | $10.58 | $10.24 | $10.56 | $10.56 | 45,010 |
| 2016-03-23 | $10.62 | $10.77 | $10.31 | $10.40 | $10.40 | 82,220 |
| 2016-03-22 | $10.83 | $10.90 | $10.58 | $10.61 | $10.61 | 110,125 |
| 2016-03-21 | $10.40 | $11.15 | $10.40 | $10.92 | $10.92 | 326,169 |
| 2016-03-18 | $10.42 | $10.52 | $10.13 | $10.41 | $10.41 | 122,017 |
| 2016-03-17 | $9.93 | $10.36 | $9.65 | $10.35 | $10.35 | 81,939 |
| 2016-03-16 | $9.92 | $10.06 | $9.78 | $9.88 | $9.88 | 64,635 |
| 2016-03-15 | $10.17 | $10.49 | $9.89 | $9.92 | $9.92 | 91,911 |
| 2016-03-14 | $10.35 | $10.55 | $10.17 | $10.19 | $10.19 | 47,297 |
| 2016-03-11 | $10.78 | $10.89 | $10.32 | $10.42 | $10.42 | 62,715 |
| 2016-03-10 | $10.57 | $10.87 | $10.48 | $10.76 | $10.76 | 111,890 |
| 2016-03-09 | $10.36 | $10.61 | $10.34 | $10.57 | $10.57 | 47,404 |
| 2016-03-08 | $10.49 | $10.68 | $10.32 | $10.35 | $10.35 | 81,522 |
| 2016-03-07 | $10.25 | $10.67 | $10.25 | $10.51 | $10.51 | 65,395 |
| 2016-03-04 | $10.05 | $10.82 | $9.95 | $10.25 | $10.25 | 119,699 |
| 2016-03-03 | $9.55 | $10.11 | $9.55 | $10.07 | $10.07 | 216,954 |
| 2016-03-02 | $9.71 | $9.78 | $9.63 | $9.65 | $9.65 | 127,671 |
| 2016-03-01 | $10.19 | $10.19 | $9.48 | $9.70 | $9.70 | 109,824 |
| 2016-02-29 | $10.66 | $10.75 | $10.06 | $10.09 | $10.09 | 105,388 |
| 2016-02-26 | $11.10 | $11.15 | $10.48 | $10.59 | $10.59 | 186,723 |
| 2016-02-25 | $11.38 | $12.01 | $11.26 | $11.30 | $11.30 | 59,515 |
| 2016-02-24 | $11.43 | $11.52 | $11.22 | $11.40 | $11.40 | 113,098 |
| 2016-02-23 | $11.39 | $11.63 | $11.30 | $11.50 | $11.50 | 71,808 |
| 2016-02-22 | $11.47 | $11.69 | $11.27 | $11.39 | $11.39 | 111,539 |
| 2016-02-19 | $11.40 | $11.47 | $11.25 | $11.45 | $11.45 | 127,257 |
| 2016-02-18 | $11.54 | $11.58 | $11.31 | $11.42 | $11.42 | 152,488 |
| 2016-02-17 | $11.73 | $11.94 | $11.46 | $11.52 | $11.52 | 71,868 |
| 2016-02-16 | $11.55 | $11.73 | $11.42 | $11.68 | $11.68 | 41,325 |
| 2016-02-12 | $11.51 | $11.51 | $11.12 | $11.41 | $11.41 | 44,744 |
| 2016-02-11 | $11.40 | $11.54 | $11.28 | $11.36 | $11.36 | 36,275 |
| 2016-02-10 | $11.82 | $12.05 | $11.55 | $11.56 | $11.56 | 93,209 |
| 2016-02-09 | $11.74 | $11.84 | $11.63 | $11.78 | $11.78 | 47,325 |
| 2016-02-08 | $11.64 | $11.91 | $11.61 | $11.84 | $11.84 | 65,477 |
| 2016-02-05 | $11.70 | $11.97 | $11.42 | $11.76 | $11.76 | 148,386 |
| 2016-02-04 | $11.82 | $12.05 | $11.51 | $11.77 | $11.77 | 54,808 |
| 2016-02-03 | $11.78 | $12.27 | $11.56 | $11.86 | $11.86 | 98,363 |
| 2016-02-02 | $11.72 | $11.97 | $10.78 | $11.72 | $11.72 | 76,673 |
| 2016-02-01 | $11.97 | $12.32 | $11.74 | $11.87 | $11.87 | 82,971 |
| 2016-01-29 | $11.58 | $12.07 | $11.58 | $12.03 | $12.03 | 149,595 |
| 2016-01-28 | $11.48 | $11.83 | $11.37 | $11.55 | $11.55 | 71,144 |
| 2016-01-27 | $11.28 | $11.72 | $11.23 | $11.40 | $11.40 | 87,062 |
| 2016-01-26 | $11.21 | $11.40 | $11.09 | $11.33 | $11.33 | 71,007 |
| 2016-01-25 | $11.21 | $11.50 | $10.92 | $11.14 | $11.14 | 126,636 |
| 2016-01-22 | $10.70 | $11.18 | $10.65 | $10.71 | $10.71 | 171,428 |
| 2016-01-21 | $10.77 | $11.33 | $10.60 | $10.62 | $10.62 | 66,645 |
| 2016-01-20 | $10.51 | $10.90 | $10.38 | $10.78 | $10.78 | 99,663 |
| 2016-01-19 | $10.93 | $10.97 | $10.50 | $10.63 | $10.63 | 124,533 |
| 2016-01-15 | $10.69 | $11.01 | $10.65 | $10.87 | $10.87 | 170,010 |
| 2016-01-14 | $10.96 | $11.33 | $10.70 | $11.02 | $11.02 | 90,549 |
| 2016-01-13 | $11.05 | $11.51 | $10.82 | $10.85 | $10.85 | 118,293 |
| 2016-01-12 | $11.27 | $11.59 | $10.88 | $11.03 | $11.03 | 162,731 |
| 2016-01-11 | $11.26 | $11.29 | $11.12 | $11.21 | $11.21 | 196,107 |
| 2016-01-08 | $11.38 | $11.45 | $11.19 | $11.22 | $11.22 | 124,443 |
| 2016-01-07 | $11.57 | $11.57 | $11.31 | $11.39 | $11.39 | 216,947 |
| 2016-01-06 | $12.53 | $12.53 | $11.37 | $11.64 | $11.64 | 206,919 |
| 2016-01-05 | $11.71 | $11.81 | $11.53 | $11.61 | $11.61 | 176,910 |
| 2016-01-04 | $11.59 | $12.00 | $11.19 | $11.65 | $11.65 | 196,632 |
| 2015-12-31 | $12.16 | $12.19 | $11.82 | $11.83 | $11.83 | 69,980 |
| 2015-12-30 | $12.45 | $12.45 | $12.15 | $12.17 | $12.17 | 108,705 |
| 2015-12-29 | $12.24 | $12.44 | $12.16 | $12.43 | $12.43 | 116,356 |
| 2015-12-28 | $12.08 | $12.34 | $11.90 | $12.20 | $12.20 | 109,509 |
| 2015-12-24 | $12.27 | $12.37 | $12.14 | $12.17 | $12.17 | 27,519 |
| 2015-12-23 | $12.06 | $12.38 | $11.97 | $12.31 | $12.31 | 73,752 |
| 2015-12-22 | $12.01 | $12.07 | $11.84 | $12.04 | $12.04 | 77,278 |
| 2015-12-21 | $12.05 | $12.10 | $11.90 | $11.95 | $11.95 | 65,221 |
| 2015-12-18 | $12.02 | $12.11 | $11.88 | $12.03 | $12.03 | 164,572 |
| 2015-12-17 | $12.45 | $12.52 | $12.03 | $12.11 | $12.11 | 98,504 |
| 2015-12-16 | $12.03 | $12.45 | $11.90 | $12.43 | $12.43 | 85,748 |
| 2015-12-15 | $12.02 | $12.05 | $11.92 | $12.00 | $12.00 | 116,120 |
| 2015-12-14 | $11.83 | $12.06 | $11.82 | $11.95 | $11.95 | 166,515 |
| 2015-12-11 | $11.85 | $12.17 | $11.83 | $11.90 | $11.90 | 165,486 |
| 2015-12-10 | $12.02 | $12.88 | $11.83 | $12.12 | $12.12 | 234,178 |
| 2015-12-09 | $12.10 | $12.14 | $11.92 | $12.05 | $12.05 | 256,982 |
| 2015-12-08 | $12.61 | $12.61 | $11.46 | $12.17 | $12.17 | 630,526 |
| 2015-12-07 | $12.95 | $13.10 | $12.86 | $13.01 | $13.01 | 52,364 |
| 2015-12-04 | $12.77 | $13.08 | $12.77 | $13.01 | $13.01 | 78,634 |
| 2015-12-03 | $13.06 | $13.06 | $12.72 | $12.83 | $12.83 | 104,042 |
| 2015-12-02 | $12.95 | $13.06 | $12.81 | $12.98 | $12.98 | 111,020 |
| 2015-12-01 | $12.87 | $13.00 | $12.69 | $12.91 | $12.91 | 89,469 |
| 2015-11-30 | $12.61 | $12.87 | $12.61 | $12.81 | $12.81 | 180,661 |
| 2015-11-27 | $12.51 | $12.74 | $12.50 | $12.59 | $12.59 | 58,387 |
| 2015-11-25 | $12.37 | $12.66 | $12.37 | $12.56 | $12.56 | 153,316 |
| 2015-11-24 | $12.32 | $12.48 | $12.23 | $12.39 | $12.39 | 76,847 |
| 2015-11-23 | $12.33 | $12.36 | $12.15 | $12.33 | $12.33 | 184,740 |
| 2015-11-20 | $12.38 | $12.45 | $12.26 | $12.39 | $12.39 | 51,767 |
| 2015-11-19 | $12.50 | $12.50 | $12.24 | $12.29 | $12.29 | 122,665 |
| 2015-11-18 | $12.46 | $12.66 | $12.25 | $12.63 | $12.63 | 65,903 |
| 2015-11-17 | $12.16 | $12.34 | $12.03 | $12.28 | $12.28 | 36,041 |
| 2015-11-16 | $11.96 | $12.20 | $11.89 | $12.18 | $12.18 | 25,836 |
| 2015-11-13 | $11.88 | $12.19 | $11.87 | $11.93 | $11.93 | 50,242 |
| 2015-11-12 | $12.29 | $12.41 | $11.96 | $11.98 | $11.98 | 54,470 |
| 2015-11-11 | $12.37 | $12.37 | $12.18 | $12.32 | $12.32 | 40,230 |
| 2015-11-10 | $12.32 | $12.84 | $12.22 | $12.32 | $12.32 | 24,736 |
| 2015-11-09 | $12.53 | $12.53 | $12.30 | $12.30 | $12.30 | 24,630 |
| 2015-11-06 | $12.41 | $12.72 | $12.30 | $12.53 | $12.53 | 67,393 |
| 2015-11-05 | $12.40 | $12.52 | $12.30 | $12.50 | $12.50 | 31,536 |
| 2015-11-04 | $12.35 | $12.51 | $12.30 | $12.36 | $12.36 | 37,267 |
| 2015-11-03 | $12.37 | $12.41 | $12.24 | $12.29 | $12.29 | 37,456 |
| 2015-11-02 | $12.29 | $12.55 | $12.20 | $12.42 | $12.42 | 43,117 |
| 2015-10-30 | $12.30 | $12.35 | $12.23 | $12.30 | $12.30 | 60,235 |
| 2015-10-29 | $12.34 | $12.49 | $12.24 | $12.32 | $12.32 | 34,483 |
| 2015-10-28 | $11.82 | $12.43 | $11.82 | $12.30 | $12.30 | 72,081 |
| 2015-10-27 | $12.09 | $12.18 | $11.69 | $11.71 | $11.71 | 30,671 |
| 2015-10-26 | $12.62 | $12.63 | $12.01 | $12.05 | $12.05 | 54,563 |
| 2015-10-23 | $12.52 | $12.66 | $12.37 | $12.57 | $12.57 | 24,205 |
| 2015-10-22 | $12.26 | $12.58 | $12.16 | $12.43 | $12.43 | 37,083 |
| 2015-10-21 | $12.34 | $12.46 | $12.15 | $12.15 | $12.15 | 21,357 |
| 2015-10-20 | $12.40 | $12.47 | $12.21 | $12.34 | $12.34 | 33,699 |
| 2015-10-19 | $12.56 | $12.67 | $12.37 | $12.40 | $12.40 | 47,853 |
| 2015-10-16 | $12.83 | $12.83 | $12.50 | $12.67 | $12.67 | 51,754 |
| 2015-10-15 | $12.58 | $12.83 | $12.37 | $12.78 | $12.78 | 48,843 |
| 2015-10-14 | $12.53 | $12.70 | $12.46 | $12.54 | $12.54 | 44,926 |
| 2015-10-13 | $12.41 | $12.76 | $12.40 | $12.52 | $12.52 | 58,778 |
| 2015-10-12 | $12.17 | $12.49 | $12.11 | $12.43 | $12.43 | 96,527 |
| 2015-10-09 | $12.07 | $12.28 | $11.85 | $12.13 | $12.13 | 33,278 |
| 2015-10-08 | $11.44 | $12.15 | $11.43 | $12.02 | $12.02 | 226,737 |
| 2015-10-07 | $11.54 | $11.79 | $11.36 | $11.45 | $11.45 | 74,365 |
| 2015-10-06 | $11.92 | $12.01 | $11.53 | $11.54 | $11.54 | 73,758 |
| 2015-10-05 | $11.90 | $12.33 | $11.73 | $11.89 | $11.89 | 107,037 |
| 2015-10-02 | $11.56 | $11.79 | $11.40 | $11.76 | $11.76 | 140,724 |
| 2015-10-01 | $11.73 | $11.74 | $11.48 | $11.67 | $11.67 | 113,382 |
| 2015-09-30 | $12.00 | $12.00 | $11.03 | $11.67 | $11.67 | 300,108 |
| 2015-09-29 | $12.16 | $12.22 | $12.03 | $12.08 | $12.08 | 33,078 |
| 2015-09-28 | $12.36 | $12.42 | $12.07 | $12.16 | $12.16 | 44,996 |
| 2015-09-25 | $12.59 | $12.59 | $12.28 | $12.35 | $12.35 | 54,882 |
| 2015-09-24 | $12.49 | $12.64 | $12.40 | $12.43 | $12.43 | 86,739 |
| 2015-09-23 | $12.90 | $13.10 | $12.50 | $12.64 | $12.64 | 53,970 |
| 2015-09-22 | $13.00 | $13.01 | $12.80 | $12.81 | $12.81 | 47,444 |
| 2015-09-21 | $13.18 | $13.25 | $13.06 | $13.08 | $13.08 | 63,298 |
| 2015-09-18 | $12.88 | $13.29 | $12.85 | $13.05 | $13.05 | 131,888 |
| 2015-09-17 | $13.27 | $13.27 | $13.08 | $13.12 | $13.12 | 156,654 |
| 2015-09-16 | $13.15 | $13.40 | $13.15 | $13.18 | $13.18 | 150,702 |
| 2015-09-15 | $13.19 | $13.27 | $13.10 | $13.16 | $13.16 | 43,273 |
| 2015-09-14 | $13.20 | $13.25 | $13.13 | $13.22 | $13.22 | 30,081 |
| 2015-09-11 | $13.05 | $13.25 | $13.05 | $13.20 | $13.20 | 38,602 |
| 2015-09-10 | $13.10 | $13.29 | $13.04 | $13.16 | $13.16 | 23,781 |
| 2015-09-09 | $13.44 | $13.44 | $13.15 | $13.18 | $13.18 | 133,063 |
| 2015-09-08 | $13.26 | $13.45 | $12.84 | $13.29 | $13.29 | 60,126 |
| 2015-09-04 | $12.97 | $13.16 | $12.85 | $13.09 | $13.09 | 47,395 |
| 2015-09-03 | $13.21 | $13.31 | $13.11 | $13.16 | $13.16 | 46,999 |
| 2015-09-02 | $12.95 | $13.28 | $12.86 | $13.19 | $13.19 | 51,323 |
| 2015-09-01 | $13.03 | $13.20 | $12.73 | $12.79 | $12.79 | 41,940 |
| 2015-08-31 | $13.16 | $13.36 | $13.06 | $13.30 | $13.30 | 151,774 |
| 2015-08-28 | $12.86 | $13.30 | $12.80 | $13.24 | $13.24 | 53,909 |
| 2015-08-27 | $13.12 | $13.34 | $12.79 | $12.93 | $12.93 | 62,266 |
| 2015-08-26 | $12.52 | $13.16 | $12.24 | $13.09 | $13.09 | 116,272 |
| 2015-08-25 | $12.77 | $12.77 | $12.17 | $12.22 | $12.22 | 42,961 |
| 2015-08-24 | $12.25 | $12.71 | $11.50 | $12.41 | $12.41 | 90,442 |
| 2015-08-21 | $12.70 | $13.23 | $12.66 | $12.78 | $12.78 | 80,241 |
| 2015-08-20 | $13.16 | $13.16 | $12.06 | $12.94 | $12.94 | 60,776 |
| 2015-08-19 | $13.26 | $13.46 | $12.91 | $13.28 | $13.28 | 137,399 |
| 2015-08-18 | $13.27 | $13.43 | $12.92 | $13.32 | $13.32 | 56,019 |
| 2015-08-17 | $12.96 | $13.32 | $12.90 | $13.28 | $13.28 | 51,847 |
| 2015-08-14 | $13.00 | $13.10 | $12.89 | $13.04 | $13.04 | 33,716 |
| 2015-08-13 | $13.12 | $13.27 | $13.00 | $13.04 | $13.04 | 34,857 |
| 2015-08-12 | $13.09 | $13.30 | $12.92 | $13.06 | $13.06 | 39,349 |
| 2015-08-11 | $13.06 | $13.33 | $12.92 | $13.20 | $13.20 | 36,093 |
| 2015-08-10 | $13.10 | $13.25 | $12.97 | $13.10 | $13.10 | 88,923 |
| 2015-08-07 | $13.18 | $13.40 | $13.03 | $13.09 | $13.09 | 30,412 |
| 2015-08-06 | $13.43 | $13.44 | $13.09 | $13.27 | $13.27 | 70,586 |
| 2015-08-05 | $13.43 | $13.52 | $13.27 | $13.35 | $13.35 | 60,539 |
| 2015-08-04 | $13.25 | $13.35 | $13.17 | $13.33 | $13.33 | 49,837 |
Landec Corp (LNDC) News Headlines
Recent Landec Corp (LNDC) News
Similar Companies to Landec Corp (LNDC) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |