Maui Land & Pineapple Co. Inc (MLP) Exchange: NYSE
Data as of April 26, 2024
$19.81 ($0.16) 0.81%
Maui Land & Pineapple Co. Inc - Daily Information
Click for more stock information on Maui Land & Pineapple Co. Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.62 |
| Previous Close | $19.81 |
| High | $20.18 |
| Low | $19.62 |
| Adjusted Open | $19.62 |
| Previous Adjusted Close | $19.81 |
| Adjusted High | $20.18 |
| Adjusted Low | $19.62 |
About Maui Land & Pineapple Co. Inc (MLP)
Maui Land & Pineapple Company, Inc. develops, sells, and manages residential, resort, commercial, agricultural and industrial real estate. The Company owns approximately 23,000 acres of land on Maui and manages properties, utilities, and a nature preserve at the Kapalua Resort. Maui Land & Pineapple Company Inc. and Subsidiaries Consolidated Statements of Operations and Comprehensive Income Three Months Ended September 30, 2021 2020 (in thousands except per share amounts) OPERATING REVENUES Real estate $ - $ 15 Leasing 2,184 1,448 Resort amenities and other 253 234 Total operating revenues 2,437 1,697 OPERATING COSTS AND EXPENSES Real estate 67 86 Leasing 784 671 Resort amenities and other 304 152 General and administrative 612 514 Share-based compensation 365 402 Depreciation 300 326 Total operating costs and expenses 2,432 2,151 OPERATING INCOME (LOSS) 5 (454 ) Pension and other post-retirement expenses (116 ) (125 ) Interest expense (28 ) (29 ) LOSS FROM CONTINUING OPERATIONS (139 ) (608 ) Loss from discontinued operations, net - (25 ) NET LOSS $ (139 ) $ (633 ) Other compreshensive income - pension, net 221 206 TOTAL COMPREHENSIVE INCOME (LOSS) $ 82 $ (427 ) LOSS PER COMMON SHARE-BASIC AND DILUTED Loss from Continuing Operations $ (0.01 ) $ (0.03 ) Loss from Discontinued Operations $ - $ - Net Loss $ (0.01 ) $ (0.03 ) Maui Land & Pineapple Company Inc. and Subsidiaries Consolidated Statements of Operations and Comprehensive Income Nine Months Ended September 30, 2021 2020 (in thousands except per share amounts) OPERATING REVENUES Real estate $ 2,700 $ 173 Leasing 5,947 4,620 Resort amenities and other 799 648 Total operating revenues 9,446 5,441 OPERATING COSTS AND EXPENSES Real estate 618 457 Leasing 2,495 2,278 Resort amenities and other 994 893 General and administrative 1,904 1,823 Share-based compensation 1,084 1,229 Depreciation 902 971 Total operating costs and expenses 7,997 7,651 OPERATING INCOME (LOSS) 1,449 (2,210 ) Other income 13 894 Pension and other post-retirement expenses (348 ) (359 ) Interest expense (94 ) (105 ) INCOME (LOSS) FROM CONTINUING OPERATIONS 1,020 (1,780 ) Loss from discontinued operations, net (214 ) (84 ) NET INCOME (LOSS) $ 806 $ (1,864 ) Other compreshensive income - pension, net 663 617 TOTAL COMPREHENSIVE INCOME (LOSS) $ 1,469 $ (1,247 ) EARNINGS (LOSS) PER COMMON SHARE-BASIC AND DILUTED Income (Loss) from Continuing Operations $ 0.05 $ (0.09 ) Loss from Discontinued Operations $ (0.01 ) $ (0.01 ) Net Income (Loss) $ 0.04 $ (0.10 ) MAUI LAND & PINEAPPLE COMPANY, INC. AND SUBSIDIARIES CONDENSED CONSOLIDATED BALANCE SHEETS September 30, December 31, 2021 2020 (unaudited) (audited) (in thousands) CURRENT ASSETS Cash $ 4,859 $ 869 Accounts receivable, net 1,228 1,362 Prepaid expenses and other assets 557 80 Assets held for sale 3,135 7,440 Total current assets 9,779 9,751 PROPERTY 51,412 51,956 Accumulated depreciation (34,089 ) (33,445 ) Property, net 17,323 18,511 OTHER ASSETS Deferred development costs 8,964 8,901 Other noncurrent assets 1,171 1,307 Total other assets 10,135 10,208 TOTAL ASSETS $ 37,237 $ 38,470 CURRENT LIABILITIES Accounts payable $ 331 $ 899 Payroll and employee benefits 810 970 Long-term debt, current portion - 200 Accrued retirement benefits, currernt portion 165 165 Deferred revenue, current portion 214 260 Other current liabilities 400 453 Total current liabilities 1,920 2,947 LONG-TERM LIABILITIES Accrued retirement benefits 8,949 10,926 Deferred revenue 1,667 1,767 Deposits 2,354 2,680 Other noncurrent liabilities 53 83 Total long-term liabilities 13,023 15,456 TOTAL LIABILITIES 14,943 18,403 COMMITMENTS AND CONTINGENCIES STOCKHOLDERS' EQUITY Common stock--no par value, 43,000,000 shares authorized, 19,372,803 and 19,301,288 shares issued and outstanding, respectively 82,243 81,485 Additional paid-in-capital 9,184 9,184 Accumulated deficit (48,098 ) (48,904 ) Accumulated other comprehensive loss (21,035 ) (21,698 ) Total stockholders' equity 22,294 20,067 TOTAL LIABILITIES & STOCKHOLDERS' EQUITY $ 37,237 $ 38,470 Contact: Wade K. Kodama wkodama@kapalua.com
Invest in Maui Land & Pineapple Co. Inc (MLP)
Historical Stock Data for Maui Land & Pineapple Co. Inc (MLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $19.62 | $20.18 | $19.62 | $19.81 | $19.81 | 7,115 |
| 2024-04-25 | $19.53 | $19.84 | $19.09 | $19.65 | $19.65 | 12,811 |
| 2024-04-24 | $19.70 | $19.93 | $19.16 | $19.34 | $19.34 | 12,456 |
| 2024-04-23 | $19.55 | $20.12 | $19.55 | $19.93 | $19.93 | 8,558 |
| 2024-04-22 | $19.35 | $20.08 | $19.35 | $19.87 | $19.87 | 9,240 |
| 2024-04-19 | $19.17 | $19.47 | $19.17 | $19.37 | $19.37 | 27,193 |
| 2024-04-18 | $19.35 | $19.44 | $19.18 | $19.27 | $19.27 | 22,658 |
| 2024-04-17 | $19.25 | $20.00 | $19.10 | $19.24 | $19.24 | 16,381 |
| 2024-04-16 | $19.23 | $19.73 | $18.91 | $19.28 | $19.28 | 28,988 |
| 2024-04-15 | $19.69 | $19.84 | $18.81 | $19.09 | $19.09 | 41,485 |
| 2024-04-12 | $20.30 | $20.39 | $19.50 | $19.62 | $19.62 | 39,008 |
| 2024-04-11 | $21.05 | $21.09 | $20.30 | $20.39 | $20.39 | 25,128 |
| 2024-04-10 | $20.90 | $21.20 | $20.68 | $20.87 | $20.87 | 16,988 |
| 2024-04-09 | $21.18 | $21.33 | $20.92 | $20.96 | $20.96 | 7,959 |
| 2024-04-08 | $20.95 | $21.08 | $20.63 | $20.90 | $20.90 | 13,995 |
| 2024-04-05 | $21.11 | $21.21 | $20.81 | $20.92 | $20.92 | 12,618 |
| 2024-04-04 | $21.25 | $21.25 | $20.85 | $20.95 | $20.95 | 14,551 |
| 2024-04-03 | $21.36 | $22.33 | $20.92 | $21.18 | $21.18 | 34,891 |
| 2024-04-02 | $21.75 | $21.75 | $20.85 | $21.35 | $21.35 | 12,566 |
| 2024-04-01 | $21.82 | $22.84 | $21.00 | $21.55 | $21.55 | 24,302 |
| 2024-03-28 | $21.56 | $21.90 | $21.54 | $21.66 | $21.66 | 11,618 |
| 2024-03-27 | $21.55 | $21.81 | $21.37 | $21.44 | $21.44 | 23,184 |
| 2024-03-26 | $21.38 | $21.73 | $20.94 | $21.34 | $21.34 | 16,584 |
| 2024-03-25 | $21.69 | $21.95 | $21.24 | $21.27 | $21.27 | 17,198 |
| 2024-03-22 | $20.99 | $22.01 | $20.82 | $21.43 | $21.43 | 36,759 |
| 2024-03-21 | $21.00 | $21.32 | $20.76 | $21.05 | $21.05 | 20,531 |
| 2024-03-20 | $20.73 | $21.24 | $20.67 | $21.00 | $21.00 | 21,166 |
| 2024-03-19 | $20.54 | $21.06 | $20.01 | $20.50 | $20.50 | 18,918 |
| 2024-03-18 | $21.39 | $21.50 | $20.45 | $20.45 | $20.45 | 32,117 |
| 2024-03-15 | $20.50 | $21.47 | $20.50 | $21.23 | $21.23 | 82,474 |
| 2024-03-14 | $21.40 | $21.40 | $20.00 | $20.69 | $20.69 | 23,759 |
| 2024-03-13 | $21.28 | $21.54 | $21.05 | $21.40 | $21.40 | 27,920 |
| 2024-03-12 | $20.73 | $21.50 | $20.56 | $21.01 | $21.01 | 43,801 |
| 2024-03-11 | $19.89 | $20.70 | $19.89 | $20.60 | $20.60 | 17,982 |
| 2024-03-08 | $20.28 | $20.28 | $19.78 | $19.93 | $19.93 | 9,504 |
| 2024-03-07 | $20.02 | $20.43 | $19.50 | $19.97 | $19.97 | 22,393 |
| 2024-03-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 4,485 |
| 2024-03-05 | $20.06 | $20.06 | $19.57 | $19.76 | $19.76 | 16,055 |
| 2024-03-04 | $19.64 | $20.20 | $19.63 | $19.89 | $19.89 | 15,460 |
| 2024-03-01 | $19.37 | $19.82 | $19.13 | $19.65 | $19.65 | 13,043 |
| 2024-02-29 | $19.58 | $19.78 | $19.35 | $19.57 | $19.57 | 7,895 |
| 2024-02-28 | $19.12 | $19.46 | $19.12 | $19.26 | $19.26 | 6,506 |
| 2024-02-27 | $19.46 | $19.61 | $19.23 | $19.39 | $19.39 | 13,812 |
| 2024-02-26 | $19.77 | $19.78 | $19.15 | $19.46 | $19.46 | 16,033 |
| 2024-02-23 | $19.72 | $19.90 | $19.48 | $19.80 | $19.80 | 6,378 |
| 2024-02-22 | $19.35 | $19.84 | $19.35 | $19.52 | $19.52 | 7,984 |
| 2024-02-21 | $19.30 | $19.55 | $18.90 | $19.52 | $19.52 | 18,206 |
| 2024-02-20 | $19.78 | $20.13 | $19.26 | $19.33 | $19.33 | 18,921 |
| 2024-02-16 | $20.74 | $20.74 | $19.94 | $19.94 | $19.94 | 15,955 |
| 2024-02-15 | $19.55 | $20.83 | $19.50 | $20.64 | $20.64 | 20,191 |
| 2024-02-14 | $18.74 | $19.97 | $18.74 | $19.72 | $19.72 | 38,615 |
| 2024-02-13 | $20.10 | $20.27 | $18.50 | $18.70 | $18.70 | 36,527 |
| 2024-02-12 | $19.22 | $20.81 | $19.22 | $20.33 | $20.33 | 38,367 |
| 2024-02-09 | $19.38 | $19.68 | $18.90 | $19.27 | $19.27 | 16,179 |
| 2024-02-08 | $20.06 | $20.13 | $19.23 | $19.39 | $19.39 | 15,696 |
| 2024-02-07 | $19.08 | $19.98 | $19.08 | $19.83 | $19.83 | 31,228 |
| 2024-02-06 | $19.49 | $19.79 | $18.95 | $19.08 | $19.08 | 11,372 |
| 2024-02-05 | $19.15 | $20.05 | $18.77 | $19.23 | $19.23 | 32,617 |
| 2024-02-02 | $19.80 | $20.05 | $19.05 | $19.36 | $19.36 | 24,537 |
| 2024-02-01 | $19.56 | $20.31 | $19.42 | $19.78 | $19.78 | 19,664 |
| 2024-01-31 | $20.51 | $20.51 | $19.75 | $19.80 | $19.80 | 23,916 |
| 2024-01-30 | $19.10 | $20.50 | $18.80 | $20.34 | $20.34 | 102,838 |
| 2024-01-29 | $19.29 | $19.50 | $18.88 | $18.90 | $18.90 | 22,154 |
| 2024-01-26 | $19.07 | $19.39 | $18.86 | $19.15 | $19.15 | 11,154 |
| 2024-01-25 | $19.25 | $19.25 | $18.67 | $19.02 | $19.02 | 12,650 |
| 2024-01-24 | $19.15 | $19.45 | $18.88 | $19.00 | $19.00 | 26,178 |
| 2024-01-23 | $19.06 | $19.31 | $18.81 | $18.96 | $18.96 | 7,676 |
| 2024-01-22 | $18.85 | $19.78 | $18.75 | $18.96 | $18.96 | 11,353 |
| 2024-01-19 | $19.51 | $19.65 | $18.73 | $18.85 | $18.85 | 15,266 |
| 2024-01-18 | $19.22 | $19.68 | $18.24 | $19.33 | $19.33 | 44,882 |
| 2024-01-17 | $19.00 | $20.41 | $18.48 | $19.05 | $19.05 | 94,982 |
| 2024-01-16 | $18.66 | $20.14 | $18.66 | $19.17 | $19.17 | 46,618 |
| 2024-01-12 | $18.38 | $19.13 | $17.59 | $18.63 | $18.63 | 31,314 |
| 2024-01-11 | $18.95 | $19.13 | $17.70 | $17.93 | $17.93 | 27,774 |
| 2024-01-10 | $18.56 | $18.74 | $18.16 | $18.50 | $18.50 | 12,901 |
| 2024-01-09 | $18.85 | $18.92 | $18.25 | $18.44 | $18.44 | 28,100 |
| 2024-01-08 | $19.00 | $19.38 | $18.77 | $19.06 | $19.06 | 25,021 |
| 2024-01-05 | $17.86 | $19.85 | $17.84 | $18.96 | $18.96 | 107,913 |
| 2024-01-04 | $16.79 | $18.00 | $16.36 | $17.72 | $17.72 | 78,871 |
| 2024-01-03 | $16.58 | $16.71 | $16.21 | $16.43 | $16.43 | 39,390 |
| 2024-01-02 | $15.80 | $16.60 | $15.57 | $16.43 | $16.43 | 36,918 |
| 2023-12-29 | $15.80 | $15.92 | $15.58 | $15.89 | $15.89 | 6,567 |
| 2023-12-28 | $16.09 | $16.09 | $15.62 | $15.90 | $15.90 | 7,631 |
| 2023-12-27 | $16.00 | $16.06 | $15.69 | $16.06 | $16.06 | 11,102 |
| 2023-12-26 | $15.84 | $15.99 | $15.39 | $15.95 | $15.95 | 18,742 |
| 2023-12-22 | $15.70 | $15.76 | $15.29 | $15.71 | $15.71 | 42,610 |
| 2023-12-21 | $15.09 | $15.70 | $14.92 | $15.68 | $15.68 | 32,454 |
| 2023-12-20 | $14.72 | $15.55 | $14.72 | $14.96 | $14.96 | 41,950 |
| 2023-12-19 | $15.14 | $15.82 | $15.00 | $15.46 | $15.46 | 86,261 |
| 2023-12-18 | $15.13 | $15.27 | $14.95 | $15.00 | $15.00 | 19,749 |
| 2023-12-15 | $15.00 | $15.24 | $14.91 | $15.00 | $15.00 | 78,531 |
| 2023-12-14 | $15.12 | $15.12 | $14.97 | $15.00 | $15.00 | 16,422 |
| 2023-12-13 | $14.94 | $15.06 | $14.90 | $14.99 | $14.99 | 19,826 |
| 2023-12-12 | $14.84 | $14.97 | $14.62 | $14.84 | $14.84 | 10,375 |
| 2023-12-11 | $14.98 | $14.99 | $14.86 | $14.92 | $14.92 | 5,668 |
| 2023-12-08 | $15.26 | $15.29 | $14.81 | $14.96 | $14.96 | 14,221 |
| 2023-12-07 | $15.05 | $15.11 | $14.89 | $15.04 | $15.04 | 20,981 |
| 2023-12-06 | $15.07 | $15.57 | $14.91 | $14.96 | $14.96 | 44,352 |
| 2023-12-05 | $15.04 | $15.15 | $14.89 | $15.00 | $15.00 | 27,898 |
| 2023-12-04 | $15.11 | $15.62 | $14.88 | $14.96 | $14.96 | 69,109 |
| 2023-12-01 | $14.90 | $15.08 | $14.79 | $15.05 | $15.05 | 26,584 |
| 2023-11-30 | $15.00 | $15.00 | $14.74 | $14.95 | $14.95 | 12,403 |
| 2023-11-29 | $14.89 | $15.08 | $14.83 | $14.88 | $14.88 | 35,380 |
| 2023-11-28 | $14.95 | $14.95 | $14.62 | $14.74 | $14.74 | 11,946 |
| 2023-11-27 | $14.60 | $14.95 | $14.60 | $14.93 | $14.93 | 24,778 |
| 2023-11-24 | $14.87 | $14.95 | $14.03 | $14.88 | $14.88 | 8,638 |
| 2023-11-22 | $14.54 | $14.93 | $14.54 | $14.81 | $14.81 | 9,518 |
| 2023-11-21 | $14.18 | $14.49 | $14.04 | $14.33 | $14.33 | 9,846 |
| 2023-11-20 | $14.39 | $14.72 | $13.76 | $13.85 | $13.85 | 11,548 |
| 2023-11-17 | $14.61 | $14.84 | $14.46 | $14.53 | $14.53 | 20,390 |
| 2023-11-16 | $14.79 | $14.91 | $14.53 | $14.67 | $14.67 | 7,733 |
| 2023-11-15 | $14.65 | $14.94 | $14.45 | $14.68 | $14.68 | 19,681 |
| 2023-11-14 | $15.05 | $15.05 | $14.33 | $14.78 | $14.78 | 28,956 |
| 2023-11-13 | $14.95 | $15.05 | $14.75 | $14.95 | $14.95 | 15,458 |
| 2023-11-10 | $15.02 | $15.03 | $14.85 | $14.97 | $14.97 | 23,970 |
| 2023-11-09 | $14.73 | $15.10 | $14.73 | $14.95 | $14.95 | 14,772 |
| 2023-11-08 | $14.73 | $14.80 | $14.55 | $14.76 | $14.76 | 9,912 |
| 2023-11-07 | $14.50 | $14.85 | $14.50 | $14.67 | $14.67 | 13,028 |
| 2023-11-06 | $14.70 | $14.88 | $14.20 | $14.31 | $14.31 | 8,732 |
| 2023-11-03 | $14.90 | $14.90 | $14.73 | $14.80 | $14.80 | 11,453 |
| 2023-11-02 | $14.50 | $14.80 | $14.50 | $14.66 | $14.66 | 16,179 |
| 2023-11-01 | $14.60 | $14.76 | $14.15 | $14.59 | $14.59 | 16,612 |
| 2023-10-31 | $14.50 | $14.89 | $14.40 | $14.64 | $14.64 | 35,304 |
| 2023-10-30 | $14.90 | $14.90 | $14.65 | $14.76 | $14.76 | 8,137 |
| 2023-10-27 | $15.00 | $15.00 | $14.60 | $14.83 | $14.83 | 9,870 |
| 2023-10-26 | $14.86 | $15.17 | $14.64 | $14.91 | $14.91 | 11,902 |
| 2023-10-25 | $14.60 | $14.97 | $14.59 | $14.75 | $14.75 | 32,509 |
| 2023-10-24 | $14.78 | $14.90 | $14.56 | $14.64 | $14.64 | 20,425 |
| 2023-10-23 | $14.45 | $14.79 | $14.45 | $14.62 | $14.62 | 9,381 |
| 2023-10-20 | $14.71 | $15.22 | $14.52 | $14.68 | $14.68 | 23,223 |
| 2023-10-19 | $14.41 | $14.89 | $14.41 | $14.66 | $14.66 | 18,458 |
| 2023-10-18 | $14.93 | $14.93 | $14.35 | $14.57 | $14.57 | 21,596 |
| 2023-10-17 | $14.89 | $15.15 | $14.62 | $14.70 | $14.70 | 20,272 |
| 2023-10-16 | $15.03 | $15.24 | $14.72 | $14.83 | $14.83 | 82,667 |
| 2023-10-13 | $14.01 | $15.19 | $13.81 | $14.94 | $14.94 | 51,273 |
| 2023-10-12 | $15.00 | $15.04 | $14.08 | $14.19 | $14.19 | 18,488 |
| 2023-10-11 | $14.84 | $15.65 | $14.48 | $14.91 | $14.91 | 126,829 |
| 2023-10-10 | $13.92 | $14.81 | $13.64 | $14.60 | $14.60 | 51,196 |
| 2023-10-09 | $13.19 | $13.89 | $13.19 | $13.80 | $13.80 | 17,132 |
| 2023-10-06 | $13.20 | $13.97 | $13.11 | $13.74 | $13.74 | 16,799 |
| 2023-10-05 | $12.87 | $13.58 | $12.76 | $13.39 | $13.39 | 29,015 |
| 2023-10-04 | $12.81 | $13.17 | $12.44 | $12.85 | $12.85 | 12,512 |
| 2023-10-03 | $12.97 | $13.42 | $12.25 | $12.89 | $12.89 | 43,064 |
| 2023-10-02 | $13.10 | $13.29 | $12.59 | $12.88 | $12.88 | 10,247 |
| 2023-09-29 | $13.36 | $13.70 | $13.10 | $13.25 | $13.25 | 13,703 |
| 2023-09-28 | $13.22 | $13.60 | $12.98 | $13.22 | $13.22 | 15,155 |
| 2023-09-27 | $12.17 | $13.45 | $12.17 | $13.05 | $13.05 | 40,545 |
| 2023-09-26 | $12.48 | $13.44 | $12.48 | $12.81 | $12.81 | 15,761 |
| 2023-09-25 | $12.91 | $13.30 | $12.41 | $12.51 | $12.51 | 20,644 |
| 2023-09-22 | $13.33 | $13.49 | $12.67 | $12.77 | $12.77 | 17,460 |
| 2023-09-21 | $13.20 | $13.60 | $12.90 | $13.34 | $13.34 | 28,375 |
| 2023-09-20 | $13.17 | $13.42 | $13.02 | $13.25 | $13.25 | 22,238 |
| 2023-09-19 | $13.23 | $13.45 | $12.95 | $13.36 | $13.36 | 27,311 |
| 2023-09-18 | $13.12 | $13.49 | $12.85 | $13.18 | $13.18 | 30,722 |
| 2023-09-15 | $11.84 | $13.40 | $11.58 | $13.15 | $13.15 | 141,606 |
| 2023-09-14 | $11.76 | $12.16 | $11.76 | $11.89 | $11.89 | 25,599 |
| 2023-09-13 | $12.66 | $12.66 | $11.75 | $11.75 | $11.75 | 24,404 |
| 2023-09-12 | $12.47 | $12.86 | $12.44 | $12.60 | $12.60 | 8,744 |
| 2023-09-11 | $12.72 | $12.90 | $12.53 | $12.56 | $12.56 | 13,114 |
| 2023-09-08 | $13.00 | $13.00 | $12.63 | $12.73 | $12.73 | 10,584 |
| 2023-09-07 | $12.82 | $13.00 | $12.65 | $12.91 | $12.91 | 11,167 |
| 2023-09-06 | $13.06 | $13.35 | $12.54 | $12.60 | $12.60 | 19,199 |
| 2023-09-05 | $13.88 | $13.92 | $12.90 | $12.96 | $12.96 | 47,494 |
| 2023-09-01 | $14.24 | $14.50 | $13.52 | $13.75 | $13.75 | 49,736 |
| 2023-08-31 | $14.32 | $14.32 | $13.78 | $13.78 | $13.78 | 13,201 |
| 2023-08-30 | $14.49 | $14.51 | $14.06 | $14.06 | $14.06 | 18,779 |
| 2023-08-29 | $14.51 | $14.61 | $14.09 | $14.29 | $14.29 | 30,282 |
| 2023-08-28 | $14.16 | $14.70 | $13.89 | $14.51 | $14.51 | 26,763 |
| 2023-08-25 | $15.23 | $15.41 | $14.28 | $14.33 | $14.33 | 22,059 |
| 2023-08-24 | $15.33 | $15.45 | $14.99 | $15.00 | $15.00 | 17,754 |
| 2023-08-23 | $15.07 | $15.39 | $15.06 | $15.21 | $15.21 | 47,503 |
| 2023-08-22 | $15.83 | $15.83 | $15.03 | $15.06 | $15.06 | 37,368 |
| 2023-08-21 | $15.20 | $15.95 | $14.96 | $15.72 | $15.72 | 86,733 |
| 2023-08-18 | $14.62 | $15.29 | $14.39 | $15.16 | $15.16 | 85,614 |
| 2023-08-17 | $14.63 | $15.33 | $14.15 | $14.60 | $14.60 | 145,043 |
| 2023-08-16 | $14.79 | $14.95 | $14.17 | $14.75 | $14.75 | 57,926 |
| 2023-08-15 | $14.06 | $15.02 | $14.01 | $14.51 | $14.51 | 84,633 |
| 2023-08-14 | $14.43 | $14.71 | $13.50 | $14.06 | $14.06 | 36,510 |
| 2023-08-11 | $14.90 | $15.00 | $14.10 | $14.42 | $14.42 | 46,039 |
| 2023-08-10 | $14.88 | $15.14 | $14.68 | $14.91 | $14.91 | 44,018 |
| 2023-08-09 | $15.72 | $15.72 | $15.08 | $15.20 | $15.20 | 28,215 |
| 2023-08-08 | $15.45 | $15.60 | $15.05 | $15.51 | $15.51 | 98,399 |
| 2023-08-07 | $14.78 | $15.43 | $14.78 | $15.38 | $15.38 | 65,995 |
| 2023-08-04 | $15.42 | $15.47 | $14.55 | $14.73 | $14.73 | 15,067 |
| 2023-08-03 | $15.19 | $15.48 | $14.95 | $15.40 | $15.40 | 28,730 |
| 2023-08-02 | $14.89 | $15.29 | $14.73 | $15.19 | $15.19 | 22,718 |
| 2023-08-01 | $14.87 | $15.15 | $14.77 | $14.97 | $14.97 | 8,986 |
| 2023-07-31 | $14.85 | $15.01 | $14.46 | $14.91 | $14.91 | 27,443 |
| 2023-07-28 | $14.61 | $15.06 | $14.50 | $14.82 | $14.82 | 29,297 |
| 2023-07-27 | $14.51 | $15.27 | $14.31 | $14.50 | $14.50 | 47,650 |
| 2023-07-26 | $14.55 | $14.99 | $14.06 | $14.47 | $14.47 | 31,162 |
| 2023-07-25 | $14.48 | $14.88 | $14.11 | $14.50 | $14.50 | 16,632 |
| 2023-07-24 | $14.50 | $14.93 | $14.19 | $14.48 | $14.48 | 29,460 |
| 2023-07-21 | $14.96 | $14.96 | $14.29 | $14.37 | $14.37 | 16,192 |
| 2023-07-20 | $14.45 | $14.92 | $14.35 | $14.78 | $14.78 | 22,611 |
| 2023-07-19 | $14.80 | $14.90 | $14.27 | $14.41 | $14.41 | 19,597 |
| 2023-07-18 | $14.71 | $15.16 | $14.58 | $14.96 | $14.96 | 29,423 |
| 2023-07-17 | $14.35 | $14.91 | $14.35 | $14.89 | $14.89 | 14,399 |
| 2023-07-14 | $14.62 | $14.70 | $14.28 | $14.50 | $14.50 | 11,510 |
| 2023-07-13 | $14.42 | $14.90 | $14.32 | $14.69 | $14.69 | 30,780 |
| 2023-07-12 | $15.01 | $15.01 | $13.64 | $14.16 | $14.16 | 15,379 |
| 2023-07-11 | $14.41 | $15.26 | $14.37 | $14.95 | $14.95 | 24,435 |
| 2023-07-10 | $14.85 | $15.02 | $14.15 | $14.37 | $14.37 | 28,969 |
| 2023-07-07 | $14.50 | $14.78 | $14.44 | $14.65 | $14.65 | 21,430 |
| 2023-07-06 | $14.78 | $15.07 | $14.32 | $14.39 | $14.39 | 23,975 |
| 2023-07-05 | $14.42 | $15.29 | $14.42 | $14.87 | $14.87 | 38,403 |
| 2023-07-03 | $14.25 | $14.76 | $13.63 | $14.76 | $14.76 | 20,941 |
| 2023-06-30 | $13.93 | $14.45 | $13.25 | $14.24 | $14.24 | 40,607 |
| 2023-06-29 | $13.74 | $14.18 | $13.09 | $14.07 | $14.07 | 37,300 |
| 2023-06-28 | $12.85 | $14.28 | $12.77 | $13.83 | $13.83 | 39,240 |
| 2023-06-27 | $13.71 | $14.06 | $12.92 | $12.97 | $12.97 | 24,992 |
| 2023-06-26 | $14.25 | $14.76 | $13.51 | $13.89 | $13.89 | 43,466 |
| 2023-06-23 | $15.24 | $15.33 | $13.74 | $14.49 | $14.49 | 748,470 |
| 2023-06-22 | $14.76 | $15.40 | $14.59 | $15.34 | $15.34 | 62,758 |
| 2023-06-21 | $14.05 | $14.75 | $13.80 | $14.55 | $14.55 | 54,483 |
| 2023-06-20 | $13.80 | $14.12 | $13.35 | $14.05 | $14.05 | 47,553 |
| 2023-06-16 | $13.54 | $13.84 | $13.36 | $13.84 | $13.84 | 31,908 |
| 2023-06-15 | $13.38 | $13.54 | $13.26 | $13.53 | $13.53 | 15,432 |
| 2023-06-14 | $13.44 | $13.54 | $13.33 | $13.53 | $13.53 | 16,696 |
| 2023-06-13 | $13.75 | $13.81 | $13.21 | $13.40 | $13.40 | 28,280 |
| 2023-06-12 | $13.69 | $13.81 | $13.32 | $13.65 | $13.65 | 21,602 |
| 2023-06-09 | $13.40 | $13.93 | $13.21 | $13.58 | $13.58 | 11,766 |
| 2023-06-08 | $13.01 | $13.58 | $13.01 | $13.33 | $13.33 | 23,573 |
| 2023-06-07 | $12.67 | $13.57 | $12.34 | $13.26 | $13.26 | 17,704 |
| 2023-06-06 | $12.26 | $12.72 | $12.25 | $12.53 | $12.53 | 10,757 |
| 2023-06-05 | $11.90 | $12.34 | $11.74 | $12.05 | $12.05 | 8,389 |
| 2023-06-02 | $11.96 | $12.24 | $11.83 | $12.00 | $12.00 | 10,040 |
| 2023-06-01 | $11.90 | $12.08 | $11.78 | $11.94 | $11.94 | 5,010 |
| 2023-05-31 | $12.00 | $12.00 | $11.50 | $11.80 | $11.80 | 15,945 |
| 2023-05-30 | $12.17 | $12.17 | $11.83 | $11.85 | $11.85 | 7,475 |
| 2023-05-26 | $12.07 | $12.35 | $11.95 | $11.95 | $11.95 | 6,543 |
| 2023-05-25 | $12.69 | $12.89 | $12.15 | $12.23 | $12.23 | 15,869 |
| 2023-05-24 | $13.10 | $13.17 | $12.56 | $12.68 | $12.68 | 8,610 |
| 2023-05-23 | $13.34 | $13.37 | $13.12 | $13.22 | $13.22 | 5,935 |
| 2023-05-22 | $12.93 | $13.60 | $12.93 | $13.38 | $13.38 | 13,431 |
| 2023-05-19 | $12.86 | $13.60 | $12.80 | $13.10 | $13.10 | 20,652 |
| 2023-05-18 | $12.34 | $12.91 | $12.34 | $12.77 | $12.77 | 28,435 |
| 2023-05-17 | $12.14 | $12.55 | $12.03 | $12.46 | $12.46 | 24,886 |
| 2023-05-16 | $11.98 | $12.28 | $11.93 | $12.01 | $12.01 | 9,045 |
| 2023-05-15 | $11.94 | $12.24 | $11.90 | $12.20 | $12.20 | 8,358 |
| 2023-05-12 | $12.30 | $12.38 | $11.70 | $11.98 | $11.98 | 18,595 |
| 2023-05-11 | $12.38 | $12.48 | $12.11 | $12.36 | $12.36 | 12,978 |
| 2023-05-10 | $12.39 | $12.41 | $12.06 | $12.24 | $12.24 | 44,405 |
| 2023-05-09 | $12.45 | $12.45 | $12.30 | $12.39 | $12.39 | 7,143 |
| 2023-05-08 | $12.27 | $12.48 | $12.10 | $12.45 | $12.45 | 16,581 |
| 2023-05-05 | $12.05 | $12.49 | $12.01 | $12.45 | $12.45 | 12,358 |
| 2023-05-04 | $12.38 | $12.38 | $12.00 | $12.26 | $12.26 | 12,116 |
| 2023-05-03 | $12.62 | $12.77 | $12.17 | $12.25 | $12.25 | 24,360 |
| 2023-05-02 | $12.49 | $12.67 | $12.23 | $12.46 | $12.46 | 13,320 |
| 2023-05-01 | $12.31 | $12.78 | $12.31 | $12.50 | $12.50 | 25,200 |
| 2023-04-28 | $12.23 | $12.75 | $12.22 | $12.49 | $12.49 | 16,684 |
| 2023-04-27 | $11.69 | $12.65 | $11.64 | $12.46 | $12.46 | 24,838 |
| 2023-04-26 | $11.11 | $11.69 | $11.11 | $11.56 | $11.56 | 12,445 |
| 2023-04-25 | $11.10 | $11.43 | $10.79 | $11.11 | $11.11 | 21,337 |
| 2023-04-24 | $11.17 | $11.37 | $11.01 | $11.09 | $11.09 | 24,357 |
| 2023-04-21 | $11.25 | $11.30 | $10.78 | $11.17 | $11.17 | 14,251 |
| 2023-04-20 | $11.45 | $11.88 | $11.24 | $11.38 | $11.38 | 17,434 |
| 2023-04-19 | $11.88 | $11.88 | $11.49 | $11.49 | $11.49 | 11,575 |
| 2023-04-18 | $12.02 | $12.17 | $11.55 | $11.73 | $11.73 | 28,208 |
| 2023-04-17 | $12.15 | $12.33 | $11.64 | $12.33 | $12.33 | 26,638 |
| 2023-04-14 | $11.77 | $12.28 | $11.69 | $12.18 | $12.18 | 17,379 |
| 2023-04-13 | $11.71 | $11.88 | $11.52 | $11.65 | $11.65 | 16,212 |
| 2023-04-12 | $11.60 | $11.73 | $11.51 | $11.61 | $11.61 | 12,842 |
| 2023-04-11 | $11.14 | $11.73 | $11.14 | $11.52 | $11.52 | 22,764 |
| 2023-04-10 | $11.78 | $11.78 | $11.41 | $11.45 | $11.45 | 19,476 |
| 2023-04-06 | $11.57 | $11.78 | $11.38 | $11.78 | $11.78 | 7,683 |
| 2023-04-05 | $11.80 | $11.80 | $11.39 | $11.42 | $11.42 | 4,820 |
| 2023-04-04 | $11.90 | $12.20 | $11.39 | $11.55 | $11.55 | 27,544 |
| 2023-04-03 | $12.00 | $12.05 | $11.51 | $11.88 | $11.88 | 12,490 |
| 2023-03-31 | $12.11 | $12.19 | $11.88 | $11.96 | $11.96 | 11,035 |
| 2023-03-30 | $12.17 | $12.28 | $11.79 | $11.99 | $11.99 | 30,479 |
| 2023-03-29 | $11.93 | $12.19 | $11.70 | $11.98 | $11.98 | 13,583 |
| 2023-03-28 | $11.46 | $11.86 | $11.25 | $11.52 | $11.52 | 19,469 |
| 2023-03-27 | $11.30 | $12.32 | $10.53 | $11.46 | $11.46 | 23,680 |
| 2023-03-24 | $11.09 | $11.53 | $10.61 | $11.35 | $11.35 | 41,090 |
| 2023-03-23 | $10.72 | $11.00 | $10.41 | $11.00 | $11.00 | 30,401 |
| 2023-03-22 | $10.68 | $10.95 | $10.42 | $10.77 | $10.77 | 46,203 |
| 2023-03-21 | $8.66 | $10.70 | $8.66 | $10.31 | $10.31 | 39,538 |
| 2023-03-20 | $9.10 | $9.19 | $9.08 | $9.09 | $9.09 | 15,552 |
| 2023-03-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,321 |
| 2023-03-16 | $9.02 | $9.30 | $8.94 | $9.30 | $9.30 | 7,635 |
| 2023-03-15 | $9.12 | $9.12 | $9.05 | $9.10 | $9.10 | 2,301 |
| 2023-03-14 | $9.18 | $9.29 | $9.12 | $9.12 | $9.12 | 7,972 |
| 2023-03-13 | $9.12 | $9.19 | $9.10 | $9.18 | $9.18 | 4,693 |
| 2023-03-10 | $9.02 | $9.22 | $9.02 | $9.22 | $9.22 | 1,361 |
| 2023-03-09 | $9.21 | $9.29 | $9.12 | $9.27 | $9.27 | 2,999 |
| 2023-03-08 | $9.23 | $9.25 | $9.10 | $9.10 | $9.10 | 1,049 |
| 2023-03-07 | $9.15 | $9.15 | $9.04 | $9.04 | $9.04 | 1,636 |
| 2023-03-06 | $9.00 | $9.15 | $9.00 | $9.08 | $9.08 | 7,549 |
| 2023-03-03 | $9.10 | $9.25 | $9.05 | $9.17 | $9.17 | 2,262 |
| 2023-03-02 | $9.23 | $9.23 | $9.10 | $9.18 | $9.18 | 4,455 |
| 2023-03-01 | $9.12 | $9.20 | $9.05 | $9.05 | $9.05 | 3,770 |
| 2023-02-28 | $9.08 | $9.22 | $9.08 | $9.22 | $9.22 | 2,996 |
| 2023-02-27 | $9.16 | $9.24 | $9.13 | $9.20 | $9.20 | 4,037 |
| 2023-02-24 | $9.16 | $9.25 | $9.07 | $9.10 | $9.10 | 9,705 |
| 2023-02-23 | $9.18 | $9.20 | $9.07 | $9.09 | $9.09 | 7,845 |
| 2023-02-22 | $9.25 | $9.25 | $9.10 | $9.14 | $9.14 | 5,962 |
| 2023-02-21 | $9.13 | $9.20 | $9.13 | $9.20 | $9.20 | 4,191 |
| 2023-02-17 | $9.09 | $9.24 | $9.08 | $9.24 | $9.24 | 11,311 |
| 2023-02-16 | $9.30 | $9.30 | $9.08 | $9.08 | $9.08 | 1,605 |
| 2023-02-15 | $9.14 | $9.30 | $9.08 | $9.11 | $9.11 | 3,943 |
| 2023-02-14 | $9.28 | $9.28 | $9.24 | $9.24 | $9.24 | 802 |
| 2023-02-13 | $9.20 | $9.26 | $9.00 | $9.20 | $9.20 | 7,628 |
| 2023-02-10 | $9.20 | $9.28 | $9.16 | $9.21 | $9.21 | 17,245 |
| 2023-02-09 | $9.22 | $9.22 | $9.01 | $9.20 | $9.20 | 12,333 |
| 2023-02-08 | $9.02 | $9.20 | $9.01 | $9.18 | $9.18 | 5,905 |
| 2023-02-07 | $9.17 | $9.19 | $9.00 | $9.15 | $9.15 | 13,926 |
| 2023-02-06 | $9.07 | $9.18 | $9.00 | $9.10 | $9.10 | 6,380 |
| 2023-02-03 | $8.92 | $9.26 | $8.91 | $8.91 | $8.91 | 8,369 |
| 2023-02-02 | $9.07 | $9.32 | $9.01 | $9.08 | $9.08 | 10,415 |
| 2023-02-01 | $9.25 | $9.31 | $9.00 | $9.10 | $9.10 | 10,835 |
| 2023-01-31 | $9.02 | $9.10 | $8.90 | $9.05 | $9.05 | 3,671 |
| 2023-01-30 | $9.35 | $9.44 | $8.95 | $9.00 | $9.00 | 16,458 |
| 2023-01-27 | $9.15 | $9.20 | $9.06 | $9.06 | $9.06 | 9,758 |
| 2023-01-26 | $9.19 | $9.21 | $9.10 | $9.14 | $9.14 | 5,038 |
| 2023-01-25 | $9.20 | $9.23 | $9.20 | $9.21 | $9.21 | 2,744 |
| 2023-01-24 | $9.24 | $9.33 | $9.24 | $9.27 | $9.27 | 3,567 |
| 2023-01-23 | $9.14 | $9.23 | $9.07 | $9.09 | $9.09 | 5,175 |
| 2023-01-20 | $9.07 | $9.07 | $8.90 | $9.04 | $9.04 | 18,389 |
| 2023-01-19 | $9.18 | $9.19 | $8.80 | $8.87 | $8.87 | 16,631 |
| 2023-01-18 | $9.81 | $9.81 | $9.16 | $9.18 | $9.18 | 16,789 |
| 2023-01-17 | $9.91 | $9.99 | $9.69 | $9.69 | $9.69 | 11,758 |
| 2023-01-13 | $10.00 | $10.14 | $9.82 | $10.00 | $10.00 | 18,191 |
| 2023-01-12 | $10.12 | $10.12 | $9.90 | $9.92 | $9.92 | 13,446 |
| 2023-01-11 | $9.76 | $10.22 | $9.76 | $9.90 | $9.90 | 29,243 |
| 2023-01-10 | $9.68 | $9.75 | $9.54 | $9.75 | $9.75 | 10,860 |
| 2023-01-09 | $9.64 | $9.67 | $9.50 | $9.62 | $9.62 | 7,579 |
| 2023-01-06 | $9.59 | $9.68 | $9.42 | $9.57 | $9.57 | 11,930 |
| 2023-01-05 | $9.67 | $9.67 | $9.41 | $9.52 | $9.52 | 4,927 |
| 2023-01-04 | $9.68 | $9.68 | $9.41 | $9.49 | $9.49 | 8,809 |
| 2023-01-03 | $9.65 | $9.65 | $9.40 | $9.50 | $9.50 | 4,878 |
| 2022-12-30 | $9.57 | $9.57 | $9.30 | $9.42 | $9.42 | 2,844 |
| 2022-12-29 | $9.51 | $9.51 | $9.20 | $9.41 | $9.41 | 2,807 |
| 2022-12-28 | $9.65 | $9.65 | $9.22 | $9.49 | $9.49 | 2,598 |
| 2022-12-27 | $9.36 | $9.74 | $9.24 | $9.41 | $9.41 | 16,016 |
| 2022-12-23 | $9.35 | $9.35 | $9.05 | $9.32 | $9.32 | 3,137 |
| 2022-12-22 | $9.20 | $9.33 | $8.90 | $9.10 | $9.10 | 7,102 |
| 2022-12-21 | $9.56 | $9.56 | $9.16 | $9.37 | $9.37 | 8,470 |
| 2022-12-20 | $9.15 | $9.60 | $9.13 | $9.55 | $9.55 | 15,917 |
| 2022-12-19 | $8.84 | $9.50 | $8.70 | $9.50 | $9.50 | 51,216 |
| 2022-12-16 | $9.12 | $9.12 | $8.71 | $9.05 | $9.05 | 7,675 |
| 2022-12-15 | $8.92 | $9.01 | $8.42 | $9.01 | $9.01 | 16,041 |
| 2022-12-14 | $8.66 | $8.92 | $8.54 | $8.84 | $8.84 | 6,123 |
| 2022-12-13 | $8.82 | $8.82 | $8.55 | $8.78 | $8.78 | 4,728 |
| 2022-12-12 | $8.93 | $8.95 | $8.31 | $8.62 | $8.62 | 7,078 |
| 2022-12-09 | $8.69 | $8.91 | $8.62 | $8.87 | $8.87 | 10,478 |
| 2022-12-08 | $8.50 | $9.09 | $8.50 | $8.90 | $8.90 | 2,338 |
| 2022-12-07 | $8.60 | $8.85 | $8.40 | $8.71 | $8.71 | 26,403 |
| 2022-12-06 | $8.68 | $8.88 | $8.63 | $8.63 | $8.63 | 1,867 |
| 2022-12-05 | $9.25 | $9.31 | $8.67 | $8.67 | $8.67 | 12,135 |
| 2022-12-02 | $9.24 | $9.25 | $9.08 | $9.15 | $9.15 | 5,537 |
| 2022-12-01 | $9.25 | $9.25 | $8.95 | $9.19 | $9.19 | 4,275 |
| 2022-11-30 | $9.00 | $9.37 | $9.00 | $9.32 | $9.32 | 9,619 |
| 2022-11-29 | $9.25 | $9.44 | $9.20 | $9.44 | $9.44 | 8,526 |
| 2022-11-28 | $9.32 | $9.51 | $8.76 | $9.18 | $9.18 | 13,031 |
| 2022-11-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 227 |
| 2022-11-23 | $9.43 | $9.62 | $9.43 | $9.60 | $9.60 | 2,077 |
| 2022-11-22 | $9.44 | $9.68 | $9.44 | $9.44 | $9.44 | 1,653 |
| 2022-11-21 | $9.17 | $9.69 | $9.10 | $9.67 | $9.67 | 13,801 |
| 2022-11-18 | $9.45 | $9.45 | $9.18 | $9.28 | $9.28 | 1,951 |
| 2022-11-17 | $9.28 | $9.63 | $9.27 | $9.63 | $9.63 | 5,601 |
| 2022-11-16 | $9.36 | $9.47 | $9.10 | $9.47 | $9.47 | 1,850 |
| 2022-11-15 | $9.19 | $9.37 | $9.19 | $9.28 | $9.28 | 1,192 |
| 2022-11-14 | $9.12 | $9.59 | $8.97 | $9.48 | $9.48 | 15,717 |
| 2022-11-11 | $8.97 | $9.26 | $8.97 | $9.20 | $9.20 | 5,251 |
| 2022-11-10 | $8.82 | $9.15 | $8.82 | $9.12 | $9.12 | 2,331 |
| 2022-11-09 | $8.68 | $9.16 | $8.68 | $9.09 | $9.09 | 12,829 |
| 2022-11-08 | $8.89 | $9.07 | $8.81 | $8.81 | $8.81 | 9,521 |
| 2022-11-07 | $8.44 | $9.34 | $8.40 | $8.99 | $8.99 | 23,347 |
| 2022-11-04 | $8.31 | $8.69 | $8.31 | $8.43 | $8.43 | 3,959 |
| 2022-11-03 | $8.31 | $8.64 | $8.31 | $8.42 | $8.42 | 3,041 |
| 2022-11-02 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 664 |
| 2022-11-01 | $8.83 | $8.83 | $8.54 | $8.55 | $8.55 | 8,424 |
| 2022-10-31 | $8.57 | $8.78 | $8.50 | $8.50 | $8.50 | 6,983 |
| 2022-10-28 | $8.98 | $8.98 | $8.76 | $8.80 | $8.80 | 1,867 |
| 2022-10-27 | $9.03 | $9.03 | $8.80 | $8.86 | $8.86 | 14,118 |
| 2022-10-26 | $9.07 | $9.07 | $8.54 | $8.54 | $8.54 | 7,119 |
| 2022-10-25 | $8.42 | $8.84 | $8.42 | $8.84 | $8.84 | 5,744 |
| 2022-10-24 | $8.45 | $8.53 | $8.38 | $8.50 | $8.50 | 3,917 |
| 2022-10-21 | $8.52 | $8.53 | $8.31 | $8.35 | $8.35 | 8,031 |
| 2022-10-20 | $8.27 | $8.39 | $8.27 | $8.31 | $8.31 | 3,810 |
| 2022-10-19 | $8.54 | $8.67 | $8.28 | $8.28 | $8.28 | 4,652 |
| 2022-10-18 | $8.62 | $8.62 | $8.31 | $8.31 | $8.31 | 4,563 |
| 2022-10-17 | $8.44 | $8.78 | $8.44 | $8.61 | $8.61 | 4,491 |
| 2022-10-14 | $8.46 | $8.57 | $8.34 | $8.57 | $8.57 | 2,266 |
| 2022-10-13 | $8.49 | $8.61 | $8.40 | $8.61 | $8.61 | 4,852 |
| 2022-10-12 | $8.67 | $8.67 | $8.40 | $8.44 | $8.44 | 9,082 |
| 2022-10-11 | $8.72 | $8.94 | $8.65 | $8.66 | $8.66 | 6,713 |
| 2022-10-10 | $8.93 | $8.93 | $8.85 | $8.85 | $8.85 | 1,351 |
| 2022-10-07 | $8.98 | $8.98 | $8.80 | $8.80 | $8.80 | 1,733 |
| 2022-10-06 | $9.10 | $9.10 | $8.80 | $9.00 | $9.00 | 3,754 |
| 2022-10-05 | $9.11 | $9.22 | $9.10 | $9.10 | $9.10 | 1,093 |
| 2022-10-04 | $9.20 | $9.20 | $9.11 | $9.11 | $9.11 | 3,948 |
| 2022-10-03 | $9.15 | $9.26 | $9.15 | $9.22 | $9.22 | 3,200 |
| 2022-09-30 | $8.69 | $9.22 | $8.68 | $9.21 | $9.21 | 19,352 |
| 2022-09-29 | $8.73 | $8.88 | $8.70 | $8.73 | $8.73 | 6,539 |
| 2022-09-28 | $8.89 | $8.97 | $8.64 | $8.64 | $8.64 | 13,784 |
| 2022-09-27 | $9.02 | $9.05 | $9.02 | $9.05 | $9.05 | 1,574 |
| 2022-09-26 | $9.01 | $9.24 | $9.01 | $9.21 | $9.21 | 8,571 |
| 2022-09-23 | $9.03 | $9.28 | $9.03 | $9.03 | $9.03 | 1,521 |
| 2022-09-22 | $9.02 | $9.29 | $9.02 | $9.29 | $9.29 | 9,593 |
| 2022-09-21 | $9.57 | $9.57 | $9.01 | $9.02 | $9.02 | 4,813 |
| 2022-09-20 | $9.00 | $9.33 | $9.00 | $9.33 | $9.33 | 8,759 |
| 2022-09-19 | $8.70 | $9.17 | $8.51 | $9.17 | $9.17 | 10,738 |
| 2022-09-16 | $9.05 | $9.05 | $8.70 | $8.70 | $8.70 | 16,338 |
| 2022-09-15 | $8.99 | $9.30 | $8.99 | $9.23 | $9.23 | 3,816 |
| 2022-09-14 | $9.09 | $9.11 | $8.96 | $8.96 | $8.96 | 3,881 |
| 2022-09-13 | $9.02 | $9.17 | $9.00 | $9.08 | $9.08 | 4,279 |
| 2022-09-12 | $9.02 | $9.19 | $9.02 | $9.06 | $9.06 | 2,794 |
| 2022-09-09 | $9.00 | $9.13 | $9.00 | $9.08 | $9.08 | 3,537 |
| 2022-09-08 | $9.21 | $9.21 | $9.00 | $9.00 | $9.00 | 6,373 |
| 2022-09-07 | $9.22 | $9.23 | $9.11 | $9.22 | $9.22 | 4,400 |
| 2022-09-06 | $9.26 | $9.30 | $9.25 | $9.25 | $9.25 | 4,254 |
| 2022-09-02 | $9.40 | $9.40 | $9.26 | $9.31 | $9.31 | 11,810 |
| 2022-09-01 | $9.55 | $9.59 | $9.33 | $9.50 | $9.50 | 3,946 |
| 2022-08-31 | $9.60 | $9.75 | $9.60 | $9.60 | $9.60 | 1,258 |
| 2022-08-30 | $9.75 | $9.82 | $9.74 | $9.74 | $9.74 | 1,641 |
| 2022-08-29 | $9.99 | $9.99 | $9.76 | $9.81 | $9.81 | 9,142 |
| 2022-08-26 | $9.76 | $9.97 | $9.75 | $9.80 | $9.80 | 4,185 |
| 2022-08-25 | $9.99 | $9.99 | $9.74 | $9.81 | $9.81 | 1,304 |
| 2022-08-24 | $9.80 | $9.99 | $9.66 | $9.99 | $9.99 | 16,606 |
| 2022-08-23 | $9.76 | $9.87 | $9.76 | $9.87 | $9.87 | 539 |
| 2022-08-22 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 5,833 |
| 2022-08-19 | $9.96 | $10.06 | $9.54 | $9.62 | $9.62 | 11,238 |
| 2022-08-18 | $9.71 | $9.77 | $9.64 | $9.65 | $9.65 | 2,612 |
| 2022-08-17 | $10.08 | $10.08 | $9.75 | $9.80 | $9.80 | 7,934 |
| 2022-08-16 | $9.87 | $10.24 | $9.87 | $10.08 | $10.08 | 6,522 |
| 2022-08-15 | $9.79 | $9.86 | $9.65 | $9.78 | $9.78 | 11,824 |
| 2022-08-12 | $9.71 | $9.75 | $9.69 | $9.75 | $9.75 | 1,934 |
| 2022-08-11 | $9.73 | $9.94 | $9.56 | $9.56 | $9.56 | 2,217 |
| 2022-08-10 | $9.31 | $9.85 | $9.31 | $9.47 | $9.47 | 7,663 |
| 2022-08-09 | $9.40 | $9.56 | $9.40 | $9.40 | $9.40 | 3,578 |
| 2022-08-08 | $9.31 | $9.43 | $9.30 | $9.35 | $9.35 | 3,517 |
| 2022-08-05 | $9.46 | $9.59 | $9.34 | $9.39 | $9.39 | 4,514 |
| 2022-08-04 | $9.43 | $9.48 | $9.26 | $9.39 | $9.39 | 37,072 |
| 2022-08-03 | $9.34 | $9.52 | $9.34 | $9.43 | $9.43 | 4,049 |
| 2022-08-02 | $9.42 | $9.58 | $9.34 | $9.34 | $9.34 | 1,666 |
| 2022-08-01 | $9.51 | $9.51 | $9.25 | $9.47 | $9.47 | 9,243 |
| 2022-07-29 | $9.55 | $9.55 | $9.51 | $9.51 | $9.51 | 1,624 |
| 2022-07-28 | $9.42 | $9.59 | $9.42 | $9.43 | $9.43 | 3,576 |
| 2022-07-27 | $9.60 | $9.66 | $9.60 | $9.60 | $9.60 | 1,161 |
| 2022-07-26 | $9.58 | $9.66 | $9.45 | $9.45 | $9.45 | 1,027 |
| 2022-07-25 | $9.47 | $9.75 | $9.47 | $9.60 | $9.60 | 4,047 |
| 2022-07-22 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 671 |
| 2022-07-21 | $9.40 | $9.77 | $9.40 | $9.50 | $9.50 | 9,851 |
| 2022-07-20 | $9.60 | $10.05 | $9.41 | $9.42 | $9.42 | 16,212 |
| 2022-07-19 | $9.45 | $9.75 | $9.45 | $9.60 | $9.60 | 7,303 |
| 2022-07-18 | $9.63 | $9.75 | $9.37 | $9.37 | $9.37 | 7,064 |
| 2022-07-15 | $9.42 | $9.48 | $9.34 | $9.44 | $9.44 | 1,367 |
| 2022-07-14 | $9.66 | $9.66 | $9.39 | $9.59 | $9.59 | 2,131 |
| 2022-07-13 | $9.54 | $9.54 | $9.43 | $9.43 | $9.43 | 1,413 |
| 2022-07-12 | $9.59 | $9.59 | $9.49 | $9.54 | $9.54 | 776 |
| 2022-07-11 | $9.79 | $9.79 | $9.42 | $9.43 | $9.43 | 5,039 |
| 2022-07-08 | $9.65 | $9.79 | $9.65 | $9.79 | $9.79 | 1,022 |
| 2022-07-07 | $9.74 | $9.82 | $9.46 | $9.72 | $9.72 | 6,510 |
| 2022-07-06 | $9.45 | $9.98 | $9.45 | $9.50 | $9.50 | 5,051 |
| 2022-07-05 | $9.54 | $9.65 | $9.41 | $9.47 | $9.47 | 4,956 |
| 2022-07-01 | $9.28 | $9.80 | $9.28 | $9.43 | $9.43 | 6,911 |
| 2022-06-30 | $9.68 | $9.68 | $9.46 | $9.47 | $9.47 | 4,039 |
| 2022-06-29 | $9.66 | $10.01 | $9.59 | $9.60 | $9.60 | 9,495 |
| 2022-06-28 | $9.61 | $9.82 | $9.53 | $9.53 | $9.53 | 7,045 |
| 2022-06-27 | $9.67 | $9.83 | $9.50 | $9.50 | $9.50 | 8,980 |
| 2022-06-24 | $10.20 | $10.34 | $9.60 | $9.60 | $9.60 | 13,137 |
| 2022-06-23 | $10.05 | $10.46 | $9.87 | $9.88 | $9.88 | 13,384 |
| 2022-06-22 | $9.91 | $10.09 | $9.91 | $9.95 | $9.95 | 1,193 |
| 2022-06-21 | $9.60 | $10.06 | $9.60 | $9.98 | $9.98 | 3,538 |
| 2022-06-17 | $9.91 | $10.02 | $9.66 | $9.66 | $9.66 | 20,426 |
| 2022-06-16 | $9.97 | $10.21 | $9.59 | $9.80 | $9.80 | 20,639 |
| 2022-06-15 | $10.03 | $10.12 | $10.00 | $10.00 | $10.00 | 6,895 |
| 2022-06-14 | $10.17 | $10.17 | $10.00 | $10.00 | $10.00 | 5,475 |
| 2022-06-13 | $10.35 | $10.35 | $9.97 | $9.97 | $9.97 | 8,249 |
| 2022-06-10 | $10.63 | $10.63 | $10.31 | $10.58 | $10.58 | 4,357 |
| 2022-06-09 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 1,390 |
| 2022-06-08 | $10.39 | $10.70 | $10.30 | $10.49 | $10.49 | 4,844 |
| 2022-06-07 | $10.80 | $10.80 | $10.06 | $10.36 | $10.36 | 20,928 |
| 2022-06-06 | $10.94 | $11.00 | $10.72 | $10.82 | $10.82 | 5,680 |
| 2022-06-03 | $10.61 | $10.65 | $10.55 | $10.65 | $10.65 | 1,305 |
| 2022-06-02 | $10.75 | $11.21 | $10.55 | $10.75 | $10.75 | 10,317 |
| 2022-06-01 | $10.73 | $10.99 | $10.49 | $10.60 | $10.60 | 23,139 |
| 2022-05-31 | $10.94 | $10.94 | $10.66 | $10.67 | $10.67 | 3,285 |
| 2022-05-27 | $10.71 | $10.81 | $10.65 | $10.81 | $10.81 | 5,270 |
| 2022-05-26 | $10.59 | $10.87 | $10.48 | $10.57 | $10.57 | 6,349 |
| 2022-05-25 | $10.84 | $10.84 | $10.51 | $10.59 | $10.59 | 6,244 |
| 2022-05-24 | $10.80 | $11.12 | $10.45 | $10.50 | $10.50 | 16,500 |
| 2022-05-23 | $10.86 | $11.25 | $10.86 | $10.97 | $10.97 | 6,837 |
| 2022-05-20 | $11.23 | $11.58 | $10.87 | $10.90 | $10.90 | 9,366 |
| 2022-05-19 | $11.30 | $11.50 | $11.11 | $11.18 | $11.18 | 14,892 |
| 2022-05-18 | $11.72 | $11.93 | $11.12 | $11.23 | $11.23 | 7,116 |
| 2022-05-17 | $11.34 | $11.61 | $11.25 | $11.27 | $11.27 | 9,284 |
| 2022-05-16 | $11.35 | $11.61 | $11.17 | $11.25 | $11.25 | 11,518 |
| 2022-05-13 | $11.30 | $11.76 | $11.03 | $11.20 | $11.20 | 16,632 |
| 2022-05-12 | $11.30 | $11.73 | $11.11 | $11.26 | $11.26 | 12,529 |
| 2022-05-11 | $11.38 | $11.79 | $11.21 | $11.35 | $11.35 | 11,736 |
| 2022-05-10 | $11.31 | $11.89 | $10.80 | $11.55 | $11.55 | 21,951 |
| 2022-05-09 | $11.25 | $11.77 | $11.12 | $11.49 | $11.49 | 26,338 |
| 2022-05-06 | $11.30 | $11.79 | $11.14 | $11.25 | $11.25 | 17,484 |
| 2022-05-05 | $11.58 | $11.84 | $11.11 | $11.30 | $11.30 | 10,191 |
| 2022-05-04 | $11.16 | $12.03 | $11.13 | $11.88 | $11.88 | 23,357 |
| 2022-05-03 | $11.47 | $11.54 | $11.33 | $11.40 | $11.40 | 6,358 |
| 2022-05-02 | $11.45 | $11.64 | $10.96 | $11.36 | $11.36 | 10,995 |
| 2022-04-29 | $11.68 | $11.68 | $11.31 | $11.49 | $11.49 | 2,640 |
| 2022-04-28 | $11.42 | $11.68 | $11.16 | $11.50 | $11.50 | 12,216 |
| 2022-04-27 | $11.37 | $11.63 | $11.13 | $11.17 | $11.17 | 18,847 |
| 2022-04-26 | $11.64 | $11.79 | $11.42 | $11.42 | $11.42 | 10,147 |
| 2022-04-25 | $11.47 | $11.74 | $11.17 | $11.57 | $11.57 | 28,959 |
| 2022-04-22 | $12.36 | $12.36 | $11.63 | $11.75 | $11.75 | 11,511 |
| 2022-04-21 | $11.43 | $12.36 | $11.43 | $12.25 | $12.25 | 33,443 |
| 2022-04-20 | $11.41 | $11.50 | $11.39 | $11.50 | $11.50 | 4,978 |
| 2022-04-19 | $11.30 | $11.37 | $11.25 | $11.25 | $11.25 | 2,428 |
| 2022-04-18 | $11.40 | $11.47 | $11.25 | $11.46 | $11.46 | 5,413 |
| 2022-04-14 | $11.32 | $11.44 | $11.25 | $11.44 | $11.44 | 5,496 |
| 2022-04-13 | $11.17 | $11.43 | $11.17 | $11.32 | $11.32 | 4,669 |
| 2022-04-12 | $11.11 | $11.42 | $11.00 | $11.31 | $11.31 | 16,869 |
| 2022-04-11 | $11.18 | $11.18 | $11.00 | $11.06 | $11.06 | 909 |
| 2022-04-08 | $11.05 | $11.22 | $11.03 | $11.11 | $11.11 | 2,096 |
| 2022-04-07 | $11.03 | $11.22 | $10.89 | $11.22 | $11.22 | 3,007 |
| 2022-04-06 | $11.11 | $11.22 | $11.04 | $11.04 | $11.04 | 9,020 |
| 2022-04-05 | $11.20 | $11.25 | $11.11 | $11.13 | $11.13 | 3,499 |
| 2022-04-04 | $11.25 | $11.25 | $11.11 | $11.22 | $11.22 | 4,874 |
| 2022-04-01 | $11.20 | $11.23 | $11.20 | $11.20 | $11.20 | 8,545 |
| 2022-03-31 | $11.10 | $11.16 | $11.10 | $11.11 | $11.11 | 1,179 |
| 2022-03-30 | $11.00 | $11.20 | $10.79 | $11.00 | $11.00 | 3,200 |
| 2022-03-29 | $10.98 | $11.17 | $10.77 | $10.98 | $10.98 | 5,640 |
| 2022-03-28 | $10.94 | $11.04 | $10.75 | $10.80 | $10.80 | 3,445 |
| 2022-03-25 | $11.05 | $11.23 | $10.85 | $11.05 | $11.05 | 6,396 |
| 2022-03-24 | $10.78 | $11.22 | $10.78 | $10.93 | $10.93 | 2,457 |
| 2022-03-23 | $11.02 | $11.19 | $10.91 | $10.91 | $10.91 | 2,811 |
| 2022-03-22 | $11.10 | $11.13 | $11.00 | $11.02 | $11.02 | 2,269 |
| 2022-03-21 | $11.37 | $11.37 | $10.72 | $11.09 | $11.09 | 6,102 |
| 2022-03-18 | $10.85 | $11.44 | $10.52 | $11.44 | $11.44 | 32,404 |
| 2022-03-17 | $10.54 | $10.88 | $10.54 | $10.86 | $10.86 | 2,339 |
| 2022-03-16 | $10.65 | $10.75 | $10.65 | $10.70 | $10.70 | 2,876 |
| 2022-03-15 | $10.65 | $10.78 | $10.54 | $10.67 | $10.67 | 2,661 |
| 2022-03-14 | $10.33 | $10.77 | $10.33 | $10.65 | $10.65 | 2,679 |
| 2022-03-11 | $10.57 | $10.76 | $10.42 | $10.65 | $10.65 | 1,591 |
| 2022-03-10 | $10.64 | $10.65 | $10.52 | $10.65 | $10.65 | 4,110 |
| 2022-03-09 | $10.47 | $10.65 | $10.44 | $10.62 | $10.62 | 2,671 |
| 2022-03-08 | $10.72 | $10.72 | $10.41 | $10.52 | $10.52 | 2,453 |
| 2022-03-07 | $10.61 | $10.90 | $10.40 | $10.90 | $10.90 | 8,364 |
| 2022-03-04 | $10.62 | $10.70 | $10.45 | $10.70 | $10.70 | 9,212 |
| 2022-03-03 | $10.52 | $11.00 | $10.52 | $10.61 | $10.61 | 19,604 |
| 2022-03-02 | $10.65 | $10.65 | $10.46 | $10.57 | $10.57 | 12,806 |
| 2022-03-01 | $10.35 | $10.60 | $10.35 | $10.46 | $10.46 | 4,109 |
| 2022-02-28 | $10.39 | $10.49 | $10.21 | $10.21 | $10.21 | 1,477 |
| 2022-02-25 | $10.31 | $10.42 | $10.10 | $10.42 | $10.42 | 2,824 |
| 2022-02-24 | $10.24 | $10.27 | $10.04 | $10.24 | $10.24 | 15,809 |
| 2022-02-23 | $10.26 | $10.37 | $10.26 | $10.26 | $10.26 | 5,511 |
| 2022-02-22 | $10.42 | $10.42 | $10.26 | $10.26 | $10.26 | 2,803 |
| 2022-02-18 | $10.32 | $10.51 | $10.30 | $10.51 | $10.51 | 672 |
| 2022-02-17 | $10.75 | $10.76 | $10.18 | $10.21 | $10.21 | 7,094 |
| 2022-02-16 | $10.40 | $10.84 | $10.40 | $10.73 | $10.73 | 13,148 |
| 2022-02-15 | $10.34 | $10.38 | $10.22 | $10.32 | $10.32 | 3,569 |
| 2022-02-14 | $10.15 | $10.32 | $10.05 | $10.17 | $10.17 | 13,149 |
| 2022-02-11 | $10.28 | $10.28 | $9.98 | $10.18 | $10.18 | 3,593 |
| 2022-02-10 | $9.95 | $10.28 | $9.95 | $10.21 | $10.21 | 9,448 |
| 2022-02-09 | $9.96 | $10.08 | $9.96 | $10.04 | $10.04 | 6,374 |
| 2022-02-08 | $9.87 | $9.98 | $9.80 | $9.84 | $9.84 | 9,488 |
| 2022-02-07 | $9.87 | $9.88 | $9.80 | $9.84 | $9.84 | 2,582 |
| 2022-02-04 | $9.80 | $10.04 | $9.74 | $9.92 | $9.92 | 15,943 |
| 2022-02-03 | $9.86 | $9.98 | $9.75 | $9.84 | $9.84 | 1,724 |
| 2022-02-02 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 889 |
| 2022-02-01 | $9.92 | $10.10 | $9.83 | $9.98 | $9.98 | 2,780 |
| 2022-01-31 | $9.92 | $9.92 | $9.71 | $9.85 | $9.85 | 4,024 |
| 2022-01-28 | $9.90 | $9.98 | $9.87 | $9.93 | $9.93 | 14,850 |
| 2022-01-27 | $9.73 | $9.92 | $9.62 | $9.90 | $9.90 | 10,841 |
| 2022-01-26 | $9.80 | $9.84 | $9.67 | $9.75 | $9.75 | 5,089 |
| 2022-01-25 | $9.78 | $9.85 | $9.71 | $9.71 | $9.71 | 3,589 |
| 2022-01-24 | $9.80 | $9.98 | $9.68 | $9.97 | $9.97 | 6,588 |
| 2022-01-21 | $9.73 | $9.81 | $9.73 | $9.81 | $9.81 | 483 |
| 2022-01-20 | $9.82 | $9.92 | $9.73 | $9.92 | $9.92 | 4,960 |
| 2022-01-19 | $9.96 | $9.96 | $9.25 | $9.89 | $9.89 | 23,807 |
| 2022-01-18 | $9.99 | $10.17 | $9.96 | $9.96 | $9.96 | 3,527 |
| 2022-01-14 | $10.00 | $10.14 | $10.00 | $10.00 | $10.00 | 1,111 |
| 2022-01-13 | $9.92 | $10.12 | $9.92 | $10.08 | $10.08 | 2,460 |
| 2022-01-12 | $10.12 | $10.12 | $9.96 | $10.00 | $10.00 | 1,439 |
| 2022-01-11 | $10.00 | $10.05 | $9.93 | $10.02 | $10.02 | 4,284 |
| 2022-01-10 | $9.90 | $10.05 | $9.90 | $9.95 | $9.95 | 3,217 |
| 2022-01-07 | $9.75 | $10.10 | $9.75 | $9.99 | $9.99 | 4,380 |
| 2022-01-06 | $10.06 | $10.09 | $9.83 | $9.84 | $9.84 | 9,934 |
| 2022-01-05 | $10.25 | $10.36 | $9.93 | $10.00 | $10.00 | 32,797 |
| 2022-01-04 | $10.33 | $10.33 | $10.11 | $10.22 | $10.22 | 5,144 |
| 2022-01-03 | $10.05 | $10.21 | $10.04 | $10.16 | $10.16 | 8,294 |
| 2021-12-31 | $10.01 | $10.11 | $9.78 | $9.96 | $9.96 | 19,751 |
| 2021-12-30 | $9.98 | $10.10 | $9.95 | $10.04 | $10.04 | 34,088 |
| 2021-12-29 | $9.74 | $10.12 | $9.69 | $10.03 | $10.03 | 44,087 |
| 2021-12-28 | $9.79 | $9.83 | $9.61 | $9.71 | $9.71 | 8,466 |
| 2021-12-27 | $9.92 | $9.92 | $9.69 | $9.75 | $9.75 | 15,340 |
| 2021-12-23 | $9.83 | $9.94 | $9.79 | $9.82 | $9.82 | 22,512 |
| 2021-12-22 | $9.50 | $9.80 | $9.50 | $9.78 | $9.78 | 50,720 |
| 2021-12-21 | $9.51 | $9.80 | $9.51 | $9.68 | $9.68 | 30,383 |
| 2021-12-20 | $9.73 | $9.73 | $9.24 | $9.51 | $9.51 | 35,898 |
| 2021-12-17 | $9.78 | $9.80 | $9.27 | $9.63 | $9.63 | 38,396 |
| 2021-12-16 | $9.89 | $10.02 | $9.76 | $9.83 | $9.83 | 27,369 |
| 2021-12-15 | $10.14 | $10.15 | $9.75 | $9.75 | $9.75 | 37,994 |
| 2021-12-14 | $10.12 | $10.15 | $9.94 | $10.06 | $10.06 | 7,081 |
| 2021-12-13 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 9,956 |
| 2021-12-10 | $9.93 | $10.30 | $9.93 | $10.23 | $10.23 | 14,833 |
| 2021-12-09 | $10.12 | $10.12 | $9.94 | $9.94 | $9.94 | 2,054 |
| 2021-12-08 | $10.06 | $10.11 | $9.90 | $10.07 | $10.07 | 17,816 |
| 2021-12-07 | $10.11 | $10.20 | $10.04 | $10.14 | $10.14 | 13,068 |
| 2021-12-06 | $10.04 | $10.20 | $9.95 | $10.02 | $10.02 | 11,198 |
| 2021-12-03 | $9.93 | $10.12 | $9.92 | $9.94 | $9.94 | 10,368 |
| 2021-12-02 | $9.94 | $10.11 | $9.94 | $10.01 | $10.01 | 16,496 |
| 2021-12-01 | $10.13 | $10.13 | $9.94 | $10.07 | $10.07 | 7,467 |
| 2021-11-30 | $10.02 | $10.10 | $9.89 | $9.92 | $9.92 | 8,294 |
| 2021-11-29 | $10.13 | $10.13 | $10.02 | $10.04 | $10.04 | 4,645 |
| 2021-11-26 | $10.17 | $10.24 | $10.15 | $10.24 | $10.24 | 3,062 |
| 2021-11-24 | $10.25 | $10.25 | $10.13 | $10.20 | $10.20 | 5,843 |
| 2021-11-23 | $10.42 | $10.42 | $10.22 | $10.25 | $10.25 | 9,443 |
| 2021-11-22 | $10.41 | $10.41 | $10.20 | $10.25 | $10.25 | 3,658 |
| 2021-11-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 488 |
| 2021-11-18 | $10.60 | $10.60 | $10.25 | $10.38 | $10.38 | 8,068 |
| 2021-11-17 | $10.32 | $10.39 | $10.30 | $10.35 | $10.35 | 3,490 |
| 2021-11-16 | $10.36 | $10.43 | $10.27 | $10.36 | $10.36 | 14,746 |
| 2021-11-15 | $10.44 | $10.44 | $10.36 | $10.36 | $10.36 | 1,729 |
| 2021-11-12 | $10.53 | $10.65 | $10.50 | $10.54 | $10.54 | 3,211 |
| 2021-11-11 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 860 |
| 2021-11-10 | $10.51 | $10.59 | $10.44 | $10.46 | $10.46 | 5,137 |
| 2021-11-09 | $10.64 | $10.72 | $10.54 | $10.63 | $10.63 | 7,214 |
| 2021-11-08 | $10.55 | $10.60 | $10.51 | $10.60 | $10.60 | 3,594 |
| 2021-11-05 | $10.38 | $10.54 | $10.38 | $10.49 | $10.49 | 6,739 |
| 2021-11-04 | $10.40 | $10.45 | $10.38 | $10.38 | $10.38 | 2,414 |
| 2021-11-03 | $10.32 | $10.54 | $10.32 | $10.41 | $10.41 | 5,664 |
| 2021-11-02 | $10.31 | $10.41 | $10.31 | $10.39 | $10.39 | 10,609 |
| 2021-11-01 | $10.48 | $10.59 | $10.40 | $10.40 | $10.40 | 4,257 |
| 2021-10-29 | $10.60 | $10.63 | $10.51 | $10.53 | $10.53 | 4,929 |
| 2021-10-28 | $10.43 | $10.64 | $10.40 | $10.60 | $10.60 | 12,446 |
| 2021-10-27 | $10.43 | $10.44 | $10.42 | $10.42 | $10.42 | 945 |
| 2021-10-26 | $10.37 | $10.46 | $10.32 | $10.45 | $10.45 | 9,675 |
| 2021-10-25 | $10.31 | $10.37 | $10.31 | $10.35 | $10.35 | 4,690 |
| 2021-10-22 | $10.39 | $10.39 | $10.36 | $10.39 | $10.39 | 1,096 |
| 2021-10-21 | $10.39 | $10.42 | $10.29 | $10.36 | $10.36 | 7,783 |
| 2021-10-20 | $10.46 | $10.46 | $10.38 | $10.38 | $10.38 | 3,802 |
| 2021-10-19 | $10.38 | $10.48 | $10.38 | $10.47 | $10.47 | 32,180 |
| 2021-10-18 | $10.34 | $10.39 | $10.33 | $10.38 | $10.38 | 4,255 |
| 2021-10-15 | $10.32 | $10.36 | $10.28 | $10.35 | $10.35 | 1,747 |
| 2021-10-14 | $10.28 | $10.37 | $10.28 | $10.36 | $10.36 | 2,061 |
| 2021-10-13 | $10.26 | $10.42 | $10.26 | $10.35 | $10.35 | 5,533 |
| 2021-10-12 | $10.30 | $10.36 | $10.26 | $10.29 | $10.29 | 9,242 |
| 2021-10-11 | $10.32 | $10.38 | $10.30 | $10.33 | $10.33 | 4,566 |
| 2021-10-08 | $10.31 | $10.35 | $10.30 | $10.30 | $10.30 | 4,689 |
| 2021-10-07 | $10.31 | $10.40 | $10.30 | $10.30 | $10.30 | 2,049 |
| 2021-10-06 | $10.38 | $10.38 | $10.32 | $10.32 | $10.32 | 3,398 |
| 2021-10-05 | $10.35 | $10.45 | $10.35 | $10.35 | $10.35 | 4,479 |
| 2021-10-04 | $10.45 | $10.45 | $10.36 | $10.40 | $10.40 | 3,689 |
| 2021-10-01 | $10.45 | $10.46 | $10.31 | $10.33 | $10.33 | 1,552 |
| 2021-09-30 | $10.35 | $10.41 | $10.35 | $10.36 | $10.36 | 2,999 |
| 2021-09-29 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 2,012 |
| 2021-09-28 | $10.39 | $10.40 | $10.38 | $10.38 | $10.38 | 2,238 |
| 2021-09-27 | $10.47 | $10.47 | $10.37 | $10.45 | $10.45 | 5,373 |
| 2021-09-24 | $10.39 | $10.39 | $10.29 | $10.33 | $10.33 | 7,002 |
| 2021-09-23 | $10.45 | $10.46 | $10.39 | $10.39 | $10.39 | 3,784 |
| 2021-09-22 | $10.37 | $10.46 | $10.29 | $10.29 | $10.29 | 22,835 |
| 2021-09-21 | $10.60 | $10.60 | $10.33 | $10.37 | $10.37 | 4,463 |
| 2021-09-20 | $10.33 | $10.58 | $10.33 | $10.49 | $10.49 | 10,604 |
| 2021-09-17 | $10.61 | $10.61 | $10.41 | $10.41 | $10.41 | 10,602 |
| 2021-09-16 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 1,677 |
| 2021-09-15 | $10.60 | $10.61 | $10.50 | $10.53 | $10.53 | 7,689 |
| 2021-09-14 | $10.72 | $10.72 | $10.53 | $10.65 | $10.65 | 9,866 |
| 2021-09-13 | $10.70 | $10.78 | $10.70 | $10.76 | $10.76 | 3,563 |
| 2021-09-10 | $10.75 | $10.92 | $10.61 | $10.71 | $10.71 | 9,091 |
| 2021-09-09 | $10.87 | $10.89 | $10.81 | $10.85 | $10.85 | 3,541 |
| 2021-09-08 | $10.81 | $10.95 | $10.80 | $10.90 | $10.90 | 2,769 |
| 2021-09-07 | $10.78 | $10.88 | $10.75 | $10.85 | $10.85 | 3,227 |
| 2021-09-03 | $10.83 | $10.94 | $10.83 | $10.89 | $10.89 | 5,676 |
| 2021-09-02 | $10.86 | $10.94 | $10.83 | $10.94 | $10.94 | 2,115 |
| 2021-09-01 | $10.95 | $10.99 | $10.84 | $10.91 | $10.91 | 8,772 |
| 2021-08-31 | $11.08 | $11.08 | $10.93 | $10.98 | $10.98 | 2,514 |
| 2021-08-30 | $11.16 | $11.16 | $10.99 | $11.02 | $11.02 | 6,898 |
| 2021-08-27 | $11.14 | $11.30 | $10.93 | $11.01 | $11.01 | 8,057 |
| 2021-08-26 | $11.13 | $11.17 | $10.93 | $11.17 | $11.17 | 7,411 |
| 2021-08-25 | $10.95 | $11.12 | $10.95 | $11.06 | $11.06 | 5,246 |
| 2021-08-24 | $10.89 | $11.04 | $10.86 | $11.01 | $11.01 | 10,595 |
| 2021-08-23 | $11.15 | $11.15 | $10.91 | $11.03 | $11.03 | 8,943 |
| 2021-08-20 | $10.80 | $11.10 | $10.80 | $11.03 | $11.03 | 5,284 |
| 2021-08-19 | $10.82 | $10.90 | $10.82 | $10.85 | $10.85 | 3,716 |
| 2021-08-18 | $10.99 | $10.99 | $10.81 | $10.84 | $10.84 | 4,542 |
| 2021-08-17 | $11.01 | $11.01 | $10.80 | $10.98 | $10.98 | 8,495 |
| 2021-08-16 | $11.00 | $11.05 | $10.87 | $10.98 | $10.98 | 20,250 |
| 2021-08-13 | $11.12 | $11.40 | $11.03 | $11.09 | $11.09 | 26,160 |
| 2021-08-12 | $11.37 | $11.37 | $11.04 | $11.06 | $11.06 | 18,425 |
| 2021-08-11 | $11.22 | $11.31 | $11.15 | $11.31 | $11.31 | 14,697 |
| 2021-08-10 | $11.32 | $11.38 | $11.13 | $11.29 | $11.29 | 27,409 |
| 2021-08-09 | $10.50 | $12.20 | $10.50 | $11.33 | $11.33 | 68,009 |
| 2021-08-06 | $10.49 | $10.50 | $10.37 | $10.43 | $10.43 | 6,030 |
| 2021-08-05 | $10.36 | $10.44 | $10.35 | $10.41 | $10.41 | 12,085 |
| 2021-08-04 | $10.39 | $10.41 | $10.32 | $10.41 | $10.41 | 8,385 |
| 2021-08-03 | $10.39 | $10.71 | $10.39 | $10.54 | $10.54 | 27,072 |
| 2021-08-02 | $10.52 | $10.61 | $10.39 | $10.50 | $10.50 | 12,514 |
| 2021-07-30 | $10.42 | $10.66 | $10.42 | $10.50 | $10.50 | 4,123 |
| 2021-07-29 | $10.64 | $10.77 | $10.51 | $10.55 | $10.55 | 14,034 |
| 2021-07-28 | $10.56 | $10.76 | $10.56 | $10.69 | $10.69 | 5,707 |
| 2021-07-27 | $10.69 | $10.76 | $10.64 | $10.75 | $10.75 | 5,555 |
| 2021-07-26 | $10.75 | $10.78 | $10.55 | $10.78 | $10.78 | 6,220 |
| 2021-07-23 | $10.51 | $10.76 | $10.50 | $10.66 | $10.66 | 6,407 |
| 2021-07-22 | $10.55 | $10.80 | $10.45 | $10.47 | $10.47 | 31,002 |
| 2021-07-21 | $10.47 | $10.95 | $10.42 | $10.90 | $10.90 | 36,678 |
| 2021-07-20 | $10.38 | $10.41 | $10.23 | $10.29 | $10.29 | 29,046 |
| 2021-07-19 | $10.30 | $10.47 | $10.21 | $10.23 | $10.23 | 17,352 |
| 2021-07-16 | $10.34 | $10.38 | $10.29 | $10.35 | $10.35 | 15,884 |
| 2021-07-15 | $10.31 | $10.48 | $10.28 | $10.34 | $10.34 | 27,089 |
| 2021-07-14 | $10.36 | $10.51 | $10.33 | $10.49 | $10.49 | 6,101 |
| 2021-07-13 | $10.48 | $10.48 | $10.27 | $10.39 | $10.39 | 13,621 |
| 2021-07-12 | $10.59 | $10.59 | $10.48 | $10.52 | $10.52 | 5,003 |
| 2021-07-09 | $10.41 | $10.56 | $10.41 | $10.54 | $10.54 | 9,666 |
| 2021-07-08 | $10.41 | $10.56 | $10.27 | $10.41 | $10.41 | 17,247 |
| 2021-07-07 | $10.45 | $10.69 | $10.41 | $10.50 | $10.50 | 14,468 |
| 2021-07-06 | $10.59 | $10.70 | $10.40 | $10.57 | $10.57 | 33,180 |
| 2021-07-02 | $10.68 | $10.71 | $10.46 | $10.56 | $10.56 | 13,696 |
| 2021-07-01 | $10.80 | $10.80 | $10.57 | $10.63 | $10.63 | 23,573 |
| 2021-06-30 | $10.69 | $10.78 | $10.57 | $10.73 | $10.73 | 25,872 |
| 2021-06-29 | $10.75 | $10.78 | $10.57 | $10.69 | $10.69 | 25,686 |
| 2021-06-28 | $10.72 | $10.84 | $10.38 | $10.75 | $10.75 | 50,619 |
| 2021-06-25 | $10.71 | $10.71 | $10.40 | $10.63 | $10.63 | 832,017 |
| 2021-06-24 | $10.64 | $10.64 | $10.25 | $10.59 | $10.59 | 83,659 |
| 2021-06-23 | $10.45 | $10.63 | $10.42 | $10.52 | $10.52 | 35,306 |
| 2021-06-22 | $10.66 | $10.66 | $10.51 | $10.59 | $10.59 | 36,968 |
| 2021-06-21 | $10.22 | $10.78 | $10.22 | $10.66 | $10.66 | 61,076 |
| 2021-06-18 | $10.11 | $10.44 | $10.11 | $10.30 | $10.30 | 32,204 |
| 2021-06-17 | $10.40 | $10.43 | $10.21 | $10.32 | $10.32 | 58,160 |
| 2021-06-16 | $10.43 | $10.57 | $10.29 | $10.40 | $10.40 | 30,975 |
| 2021-06-15 | $10.46 | $10.59 | $10.39 | $10.53 | $10.53 | 26,344 |
| 2021-06-14 | $10.88 | $10.88 | $10.46 | $10.49 | $10.49 | 35,885 |
| 2021-06-11 | $11.00 | $11.19 | $10.90 | $10.98 | $10.98 | 40,792 |
| 2021-06-10 | $11.05 | $11.22 | $10.87 | $10.93 | $10.93 | 32,472 |
| 2021-06-09 | $10.80 | $11.24 | $10.72 | $11.04 | $11.04 | 61,464 |
| 2021-06-08 | $10.76 | $10.85 | $10.65 | $10.70 | $10.70 | 21,298 |
| 2021-06-07 | $10.77 | $10.88 | $10.73 | $10.73 | $10.73 | 20,538 |
| 2021-06-04 | $10.82 | $10.88 | $10.63 | $10.79 | $10.79 | 29,596 |
| 2021-06-03 | $10.69 | $10.89 | $10.61 | $10.74 | $10.74 | 27,166 |
| 2021-06-02 | $10.68 | $10.92 | $10.60 | $10.72 | $10.72 | 21,992 |
| 2021-06-01 | $10.73 | $10.88 | $10.66 | $10.76 | $10.76 | 15,631 |
| 2021-05-28 | $10.49 | $10.85 | $10.48 | $10.66 | $10.66 | 32,576 |
| 2021-05-27 | $10.80 | $10.80 | $10.48 | $10.50 | $10.50 | 200,244 |
| 2021-05-26 | $10.49 | $10.62 | $10.49 | $10.58 | $10.58 | 14,766 |
| 2021-05-25 | $10.65 | $10.70 | $10.46 | $10.48 | $10.48 | 18,342 |
| 2021-05-24 | $10.45 | $10.75 | $10.42 | $10.68 | $10.68 | 45,324 |
| 2021-05-21 | $10.70 | $10.70 | $10.35 | $10.42 | $10.42 | 32,093 |
| 2021-05-20 | $10.50 | $10.73 | $10.37 | $10.58 | $10.58 | 25,421 |
| 2021-05-19 | $10.52 | $10.68 | $10.30 | $10.47 | $10.47 | 36,579 |
| 2021-05-18 | $10.61 | $10.84 | $10.52 | $10.64 | $10.64 | 11,392 |
| 2021-05-17 | $11.00 | $11.00 | $10.69 | $10.80 | $10.80 | 26,062 |
| 2021-05-14 | $10.50 | $10.88 | $10.50 | $10.80 | $10.80 | 14,366 |
| 2021-05-13 | $10.32 | $10.78 | $10.23 | $10.47 | $10.47 | 39,439 |
| 2021-05-12 | $10.96 | $10.96 | $10.18 | $10.41 | $10.41 | 45,617 |
| 2021-05-11 | $10.94 | $11.40 | $10.73 | $10.74 | $10.74 | 34,837 |
| 2021-05-10 | $11.11 | $11.26 | $10.91 | $10.95 | $10.95 | 40,842 |
| 2021-05-07 | $10.98 | $11.23 | $10.98 | $11.15 | $11.15 | 19,269 |
| 2021-05-06 | $11.10 | $11.21 | $10.93 | $11.06 | $11.06 | 26,976 |
| 2021-05-05 | $11.34 | $11.41 | $11.12 | $11.12 | $11.12 | 24,900 |
| 2021-05-04 | $11.21 | $11.39 | $11.10 | $11.24 | $11.24 | 36,635 |
| 2021-05-03 | $11.34 | $11.53 | $11.24 | $11.24 | $11.24 | 27,068 |
| 2021-04-30 | $11.43 | $11.48 | $11.24 | $11.28 | $11.28 | 25,353 |
| 2021-04-29 | $11.36 | $11.45 | $11.30 | $11.43 | $11.43 | 16,857 |
| 2021-04-28 | $11.36 | $11.42 | $11.21 | $11.37 | $11.37 | 22,959 |
| 2021-04-27 | $11.33 | $11.41 | $11.21 | $11.33 | $11.33 | 21,079 |
| 2021-04-26 | $11.40 | $11.45 | $11.30 | $11.33 | $11.33 | 14,096 |
| 2021-04-23 | $11.45 | $11.45 | $11.26 | $11.26 | $11.26 | 12,516 |
| 2021-04-22 | $11.42 | $11.48 | $11.27 | $11.32 | $11.32 | 16,204 |
| 2021-04-21 | $11.25 | $11.47 | $11.25 | $11.42 | $11.42 | 10,201 |
| 2021-04-20 | $11.50 | $11.57 | $11.32 | $11.32 | $11.32 | 10,523 |
| 2021-04-19 | $11.51 | $11.68 | $11.39 | $11.61 | $11.61 | 19,545 |
| 2021-04-16 | $11.63 | $11.74 | $11.50 | $11.57 | $11.57 | 11,067 |
| 2021-04-15 | $11.60 | $11.70 | $11.51 | $11.56 | $11.56 | 16,216 |
| 2021-04-14 | $11.37 | $11.60 | $11.37 | $11.50 | $11.50 | 10,953 |
| 2021-04-13 | $11.24 | $11.40 | $11.21 | $11.26 | $11.26 | 10,797 |
| 2021-04-12 | $11.34 | $11.50 | $11.11 | $11.26 | $11.26 | 20,235 |
| 2021-04-09 | $11.56 | $11.56 | $11.25 | $11.49 | $11.49 | 13,821 |
| 2021-04-08 | $11.45 | $11.71 | $11.40 | $11.46 | $11.46 | 7,904 |
| 2021-04-07 | $11.72 | $11.86 | $11.41 | $11.45 | $11.45 | 16,538 |
| 2021-04-06 | $11.53 | $11.77 | $11.53 | $11.72 | $11.72 | 3,382 |
| 2021-04-05 | $11.90 | $11.90 | $11.45 | $11.67 | $11.67 | 24,392 |
| 2021-04-01 | $11.76 | $11.91 | $11.60 | $11.90 | $11.90 | 12,638 |
| 2021-03-31 | $11.51 | $11.69 | $11.51 | $11.55 | $11.55 | 14,310 |
| 2021-03-30 | $11.25 | $11.69 | $11.25 | $11.53 | $11.53 | 22,608 |
| 2021-03-29 | $11.69 | $11.79 | $11.21 | $11.21 | $11.21 | 29,572 |
| 2021-03-26 | $11.72 | $11.72 | $11.45 | $11.55 | $11.55 | 20,014 |
| 2021-03-25 | $11.13 | $11.65 | $11.10 | $11.49 | $11.49 | 25,518 |
| 2021-03-24 | $11.51 | $11.68 | $11.15 | $11.16 | $11.16 | 20,289 |
| 2021-03-23 | $11.54 | $11.74 | $11.22 | $11.34 | $11.34 | 24,007 |
| 2021-03-22 | $11.82 | $11.92 | $11.40 | $11.73 | $11.73 | 24,315 |
| 2021-03-19 | $11.89 | $12.04 | $11.63 | $11.77 | $11.77 | 57,088 |
| 2021-03-18 | $12.01 | $12.17 | $11.81 | $11.92 | $11.92 | 79,955 |
| 2021-03-17 | $12.14 | $12.29 | $12.02 | $12.14 | $12.14 | 30,741 |
| 2021-03-16 | $12.29 | $12.29 | $12.05 | $12.24 | $12.24 | 35,646 |
| 2021-03-15 | $12.24 | $12.33 | $12.15 | $12.29 | $12.29 | 25,436 |
| 2021-03-12 | $12.43 | $12.43 | $12.13 | $12.28 | $12.28 | 28,151 |
| 2021-03-11 | $11.91 | $12.44 | $11.91 | $12.26 | $12.26 | 27,850 |
| 2021-03-10 | $11.97 | $12.38 | $11.97 | $12.06 | $12.06 | 43,033 |
| 2021-03-09 | $12.11 | $12.13 | $11.69 | $11.97 | $11.97 | 24,197 |
| 2021-03-08 | $11.85 | $12.14 | $11.67 | $11.78 | $11.78 | 39,050 |
| 2021-03-05 | $11.73 | $11.83 | $11.41 | $11.58 | $11.58 | 26,586 |
| 2021-03-04 | $12.14 | $12.22 | $11.49 | $11.49 | $11.49 | 40,545 |
| 2021-03-03 | $12.00 | $12.24 | $11.99 | $12.17 | $12.17 | 34,220 |
| 2021-03-02 | $11.87 | $11.88 | $11.63 | $11.73 | $11.73 | 10,136 |
| 2021-03-01 | $12.13 | $12.26 | $11.58 | $11.81 | $11.81 | 26,745 |
| 2021-02-26 | $11.85 | $12.55 | $11.65 | $11.82 | $11.82 | 33,599 |
| 2021-02-25 | $12.17 | $12.17 | $11.47 | $11.66 | $11.66 | 33,189 |
| 2021-02-24 | $11.63 | $12.10 | $11.56 | $11.87 | $11.87 | 21,159 |
| 2021-02-23 | $11.72 | $11.87 | $11.55 | $11.64 | $11.64 | 8,204 |
| 2021-02-22 | $11.39 | $11.90 | $11.39 | $11.67 | $11.67 | 19,421 |
| 2021-02-19 | $11.53 | $11.98 | $11.49 | $11.88 | $11.88 | 45,447 |
| 2021-02-18 | $11.55 | $11.90 | $11.50 | $11.53 | $11.53 | 20,314 |
| 2021-02-17 | $11.85 | $12.05 | $11.82 | $11.95 | $11.95 | 9,234 |
| 2021-02-16 | $12.35 | $12.49 | $11.83 | $11.87 | $11.87 | 13,938 |
| 2021-02-12 | $11.77 | $12.15 | $11.77 | $12.15 | $12.15 | 76,155 |
| 2021-02-11 | $12.40 | $12.63 | $11.77 | $11.94 | $11.94 | 12,378 |
| 2021-02-10 | $12.69 | $12.72 | $12.25 | $12.25 | $12.25 | 6,560 |
| 2021-02-09 | $12.52 | $12.80 | $12.51 | $12.69 | $12.69 | 12,337 |
| 2021-02-08 | $12.25 | $12.79 | $12.08 | $12.79 | $12.79 | 37,071 |
| 2021-02-05 | $12.29 | $12.29 | $11.88 | $12.05 | $12.05 | 15,281 |
| 2021-02-04 | $11.50 | $11.99 | $11.44 | $11.99 | $11.99 | 10,978 |
| 2021-02-03 | $11.64 | $11.73 | $11.36 | $11.59 | $11.59 | 11,761 |
| 2021-02-02 | $11.74 | $11.74 | $11.31 | $11.74 | $11.74 | 6,753 |
| 2021-02-01 | $11.38 | $11.73 | $11.38 | $11.47 | $11.47 | 10,944 |
| 2021-01-29 | $11.20 | $11.63 | $11.10 | $11.56 | $11.56 | 17,599 |
| 2021-01-28 | $11.43 | $11.52 | $11.15 | $11.26 | $11.26 | 14,206 |
| 2021-01-27 | $11.35 | $11.36 | $11.10 | $11.15 | $11.15 | 27,309 |
| 2021-01-26 | $12.05 | $12.14 | $11.50 | $11.50 | $11.50 | 16,075 |
| 2021-01-25 | $12.03 | $12.05 | $11.85 | $11.85 | $11.85 | 5,454 |
| 2021-01-22 | $11.85 | $12.17 | $11.78 | $12.17 | $12.17 | 37,714 |
| 2021-01-21 | $11.78 | $12.00 | $11.45 | $11.72 | $11.72 | 10,567 |
| 2021-01-20 | $11.57 | $11.93 | $11.57 | $11.78 | $11.78 | 5,880 |
| 2021-01-19 | $11.63 | $11.77 | $11.59 | $11.63 | $11.63 | 24,589 |
| 2021-01-15 | $11.55 | $11.60 | $11.38 | $11.38 | $11.38 | 7,063 |
| 2021-01-14 | $11.52 | $11.80 | $11.52 | $11.66 | $11.66 | 7,311 |
| 2021-01-13 | $11.62 | $12.00 | $11.52 | $11.52 | $11.52 | 7,104 |
| 2021-01-12 | $11.64 | $11.99 | $11.64 | $11.99 | $11.99 | 4,883 |
| 2021-01-11 | $11.65 | $12.00 | $11.60 | $11.69 | $11.69 | 9,971 |
| 2021-01-08 | $11.81 | $11.81 | $11.63 | $11.67 | $11.67 | 6,747 |
| 2021-01-07 | $11.71 | $11.87 | $11.56 | $11.71 | $11.71 | 10,465 |
| 2021-01-06 | $11.48 | $12.18 | $11.48 | $11.68 | $11.68 | 24,010 |
| 2021-01-05 | $11.06 | $11.70 | $11.06 | $11.52 | $11.52 | 18,839 |
| 2021-01-04 | $11.73 | $11.73 | $11.17 | $11.20 | $11.20 | 22,456 |
| 2020-12-31 | $11.60 | $11.71 | $11.46 | $11.53 | $11.53 | 13,324 |
| 2020-12-30 | $11.22 | $12.00 | $11.22 | $11.41 | $11.41 | 20,639 |
| 2020-12-29 | $11.65 | $11.70 | $11.09 | $11.22 | $11.22 | 24,955 |
| 2020-12-28 | $11.46 | $11.53 | $11.30 | $11.53 | $11.53 | 14,538 |
| 2020-12-24 | $11.45 | $11.46 | $11.13 | $11.23 | $11.23 | 9,509 |
| 2020-12-23 | $11.31 | $11.43 | $11.10 | $11.18 | $11.18 | 6,701 |
| 2020-12-22 | $11.33 | $11.33 | $11.07 | $11.26 | $11.26 | 6,208 |
| 2020-12-21 | $11.25 | $11.43 | $10.95 | $11.04 | $11.04 | 21,026 |
| 2020-12-18 | $11.69 | $11.89 | $11.25 | $11.25 | $11.25 | 29,592 |
| 2020-12-17 | $11.93 | $11.95 | $11.61 | $11.63 | $11.63 | 42,338 |
| 2020-12-16 | $12.10 | $12.14 | $11.97 | $11.97 | $11.97 | 17,586 |
| 2020-12-15 | $12.14 | $12.14 | $11.92 | $11.92 | $11.92 | 23,477 |
| 2020-12-14 | $12.00 | $12.03 | $11.87 | $11.93 | $11.93 | 12,012 |
| 2020-12-11 | $12.00 | $12.00 | $11.79 | $11.95 | $11.95 | 3,413 |
| 2020-12-10 | $12.06 | $12.08 | $11.86 | $12.08 | $12.08 | 12,452 |
| 2020-12-09 | $12.19 | $12.19 | $11.85 | $11.85 | $11.85 | 9,451 |
| 2020-12-08 | $11.83 | $12.27 | $11.83 | $12.15 | $12.15 | 19,087 |
| 2020-12-07 | $11.93 | $12.00 | $11.75 | $11.96 | $11.96 | 12,938 |
| 2020-12-04 | $12.00 | $12.06 | $11.95 | $11.99 | $11.99 | 8,449 |
| 2020-12-03 | $11.98 | $12.26 | $11.86 | $12.05 | $12.05 | 16,629 |
| 2020-12-02 | $12.10 | $12.32 | $11.77 | $11.77 | $11.77 | 15,121 |
| 2020-12-01 | $12.20 | $12.49 | $12.08 | $12.38 | $12.38 | 11,623 |
| 2020-11-30 | $12.14 | $12.19 | $11.80 | $12.18 | $12.18 | 7,852 |
| 2020-11-27 | $12.20 | $12.29 | $11.80 | $12.29 | $12.29 | 19,236 |
| 2020-11-25 | $12.09 | $12.50 | $11.94 | $12.24 | $12.24 | 15,152 |
| 2020-11-24 | $11.84 | $12.30 | $11.72 | $12.16 | $12.16 | 25,044 |
| 2020-11-23 | $11.29 | $11.77 | $11.29 | $11.72 | $11.72 | 12,870 |
| 2020-11-20 | $10.99 | $11.30 | $10.99 | $11.25 | $11.25 | 11,339 |
| 2020-11-19 | $11.05 | $11.24 | $10.79 | $11.21 | $11.21 | 19,451 |
| 2020-11-18 | $11.41 | $11.41 | $11.00 | $11.17 | $11.17 | 8,766 |
| 2020-11-17 | $11.36 | $11.55 | $11.17 | $11.20 | $11.20 | 7,067 |
| 2020-11-16 | $11.12 | $11.64 | $11.12 | $11.40 | $11.40 | 19,475 |
| 2020-11-13 | $10.93 | $11.10 | $10.84 | $11.08 | $11.08 | 5,087 |
| 2020-11-12 | $11.00 | $11.24 | $10.64 | $10.80 | $10.80 | 11,857 |
| 2020-11-11 | $11.24 | $11.27 | $10.94 | $11.17 | $11.17 | 8,704 |
| 2020-11-10 | $10.64 | $11.19 | $10.64 | $11.12 | $11.12 | 26,367 |
| 2020-11-09 | $10.78 | $11.05 | $10.57 | $10.62 | $10.62 | 26,017 |
| 2020-11-06 | $10.45 | $10.46 | $10.18 | $10.18 | $10.18 | 10,464 |
| 2020-11-05 | $10.63 | $10.73 | $10.53 | $10.61 | $10.61 | 8,312 |
| 2020-11-04 | $10.71 | $10.79 | $10.66 | $10.79 | $10.79 | 5,010 |
| 2020-11-03 | $10.39 | $10.89 | $10.39 | $10.82 | $10.82 | 10,292 |
| 2020-11-02 | $10.18 | $10.42 | $10.00 | $10.24 | $10.24 | 21,438 |
| 2020-10-30 | $10.48 | $10.66 | $10.00 | $10.09 | $10.09 | 14,332 |
| 2020-10-29 | $10.25 | $10.70 | $10.20 | $10.66 | $10.66 | 10,494 |
| 2020-10-28 | $10.63 | $10.93 | $10.27 | $10.48 | $10.48 | 24,778 |
| 2020-10-27 | $11.01 | $11.10 | $10.70 | $10.70 | $10.70 | 5,014 |
| 2020-10-26 | $11.40 | $11.45 | $11.13 | $11.20 | $11.20 | 8,362 |
| 2020-10-23 | $11.72 | $11.72 | $11.27 | $11.34 | $11.34 | 11,420 |
| 2020-10-22 | $11.54 | $11.78 | $11.49 | $11.56 | $11.56 | 35,494 |
| 2020-10-21 | $11.47 | $11.83 | $11.47 | $11.68 | $11.68 | 38,857 |
| 2020-10-20 | $11.31 | $11.59 | $11.30 | $11.59 | $11.59 | 51,955 |
| 2020-10-19 | $11.53 | $11.53 | $11.31 | $11.31 | $11.31 | 6,528 |
| 2020-10-16 | $11.49 | $11.85 | $11.49 | $11.68 | $11.68 | 9,796 |
| 2020-10-15 | $11.30 | $11.73 | $11.25 | $11.60 | $11.60 | 11,045 |
| 2020-10-14 | $11.63 | $11.79 | $11.50 | $11.50 | $11.50 | 8,959 |
| 2020-10-13 | $11.75 | $11.82 | $11.47 | $11.65 | $11.65 | 8,884 |
| 2020-10-12 | $11.61 | $11.71 | $11.55 | $11.71 | $11.71 | 8,178 |
| 2020-10-09 | $11.40 | $11.57 | $11.40 | $11.49 | $11.49 | 6,798 |
| 2020-10-08 | $11.91 | $11.91 | $11.41 | $11.42 | $11.42 | 11,238 |
| 2020-10-07 | $11.75 | $11.92 | $11.33 | $11.62 | $11.62 | 15,102 |
| 2020-10-06 | $11.26 | $11.51 | $10.92 | $11.37 | $11.37 | 26,490 |
| 2020-10-05 | $10.83 | $11.25 | $10.75 | $10.98 | $10.98 | 17,960 |
| 2020-10-02 | $10.91 | $10.96 | $10.67 | $10.72 | $10.72 | 7,446 |
| 2020-10-01 | $10.92 | $11.14 | $10.69 | $11.00 | $11.00 | 23,432 |
| 2020-09-30 | $11.04 | $11.27 | $10.78 | $10.82 | $10.82 | 8,277 |
| 2020-09-29 | $11.15 | $11.26 | $10.88 | $11.10 | $11.10 | 9,185 |
| 2020-09-28 | $11.01 | $11.25 | $10.94 | $11.08 | $11.08 | 11,869 |
| 2020-09-25 | $10.63 | $10.77 | $10.41 | $10.64 | $10.64 | 20,128 |
| 2020-09-24 | $10.30 | $10.74 | $10.03 | $10.60 | $10.60 | 41,880 |
| 2020-09-23 | $10.77 | $11.09 | $10.33 | $10.35 | $10.35 | 19,490 |
| 2020-09-22 | $11.06 | $11.09 | $10.68 | $10.79 | $10.79 | 33,867 |
| 2020-09-21 | $11.37 | $11.37 | $10.64 | $11.03 | $11.03 | 27,214 |
| 2020-09-18 | $12.00 | $12.00 | $11.37 | $11.51 | $11.51 | 31,949 |
| 2020-09-17 | $11.42 | $11.84 | $11.42 | $11.83 | $11.83 | 24,569 |
| 2020-09-16 | $11.20 | $11.57 | $11.20 | $11.50 | $11.50 | 14,706 |
| 2020-09-15 | $11.25 | $11.38 | $11.17 | $11.22 | $11.22 | 8,172 |
| 2020-09-14 | $11.06 | $11.29 | $11.06 | $11.28 | $11.28 | 16,343 |
| 2020-09-11 | $11.00 | $11.09 | $10.95 | $10.99 | $10.99 | 14,406 |
| 2020-09-10 | $11.24 | $11.24 | $10.93 | $10.94 | $10.94 | 12,115 |
| 2020-09-09 | $11.18 | $11.27 | $11.03 | $11.17 | $11.17 | 18,373 |
| 2020-09-08 | $11.06 | $11.34 | $10.81 | $11.15 | $11.15 | 19,059 |
| 2020-09-04 | $11.89 | $11.89 | $11.02 | $11.23 | $11.23 | 17,522 |
| 2020-09-03 | $12.10 | $12.10 | $11.63 | $11.88 | $11.88 | 24,239 |
| 2020-09-02 | $11.73 | $12.16 | $11.72 | $12.16 | $12.16 | 145,853 |
| 2020-09-01 | $11.86 | $11.86 | $11.67 | $11.85 | $11.85 | 10,235 |
| 2020-08-31 | $11.42 | $11.85 | $11.35 | $11.66 | $11.66 | 16,493 |
| 2020-08-28 | $11.38 | $11.60 | $11.30 | $11.60 | $11.60 | 13,073 |
| 2020-08-27 | $11.17 | $11.52 | $11.17 | $11.36 | $11.36 | 9,001 |
| 2020-08-26 | $11.09 | $11.42 | $11.06 | $11.25 | $11.25 | 21,406 |
| 2020-08-25 | $11.09 | $11.26 | $11.02 | $11.15 | $11.15 | 12,954 |
| 2020-08-24 | $11.10 | $11.21 | $11.08 | $11.13 | $11.13 | 13,222 |
| 2020-08-21 | $11.25 | $11.31 | $11.08 | $11.14 | $11.14 | 12,057 |
| 2020-08-20 | $11.30 | $11.51 | $11.13 | $11.29 | $11.29 | 6,803 |
| 2020-08-19 | $11.25 | $11.72 | $11.25 | $11.49 | $11.49 | 34,986 |
| 2020-08-18 | $10.86 | $11.40 | $10.86 | $11.36 | $11.36 | 12,574 |
| 2020-08-17 | $10.70 | $10.98 | $10.70 | $10.97 | $10.97 | 5,374 |
| 2020-08-14 | $10.63 | $10.86 | $10.56 | $10.84 | $10.84 | 8,593 |
| 2020-08-13 | $10.65 | $10.82 | $10.65 | $10.76 | $10.76 | 6,966 |
| 2020-08-12 | $10.51 | $10.98 | $10.51 | $10.76 | $10.76 | 12,644 |
| 2020-08-11 | $10.36 | $10.57 | $10.33 | $10.50 | $10.50 | 15,372 |
| 2020-08-10 | $10.41 | $10.47 | $10.40 | $10.40 | $10.40 | 7,484 |
| 2020-08-07 | $10.42 | $10.74 | $10.40 | $10.58 | $10.58 | 11,535 |
| 2020-08-06 | $10.20 | $10.48 | $10.20 | $10.35 | $10.35 | 8,999 |
| 2020-08-05 | $10.25 | $10.53 | $10.25 | $10.53 | $10.53 | 8,925 |
| 2020-08-04 | $10.33 | $10.68 | $10.14 | $10.37 | $10.37 | 25,036 |
| 2020-08-03 | $10.32 | $10.47 | $10.32 | $10.47 | $10.47 | 12,751 |
| 2020-07-31 | $10.12 | $10.44 | $9.91 | $10.41 | $10.41 | 35,625 |
| 2020-07-30 | $10.13 | $10.30 | $10.13 | $10.14 | $10.14 | 9,602 |
| 2020-07-29 | $10.17 | $10.32 | $10.09 | $10.24 | $10.24 | 9,902 |
| 2020-07-28 | $10.11 | $10.27 | $10.11 | $10.15 | $10.15 | 7,334 |
| 2020-07-27 | $10.24 | $10.32 | $10.23 | $10.27 | $10.27 | 4,668 |
| 2020-07-24 | $10.43 | $10.43 | $10.19 | $10.31 | $10.31 | 11,465 |
| 2020-07-23 | $10.16 | $10.52 | $10.16 | $10.40 | $10.40 | 8,810 |
| 2020-07-22 | $10.18 | $10.32 | $10.13 | $10.25 | $10.25 | 18,520 |
| 2020-07-21 | $10.28 | $10.45 | $10.28 | $10.35 | $10.35 | 20,219 |
| 2020-07-20 | $10.28 | $10.38 | $10.24 | $10.33 | $10.33 | 17,466 |
| 2020-07-17 | $10.02 | $10.37 | $10.02 | $10.28 | $10.28 | 11,500 |
| 2020-07-16 | $10.18 | $10.26 | $10.08 | $10.12 | $10.12 | 9,600 |
| 2020-07-15 | $9.80 | $10.30 | $9.70 | $10.12 | $10.12 | 74,900 |
| 2020-07-14 | $10.14 | $10.44 | $9.76 | $9.77 | $9.77 | 48,000 |
| 2020-07-13 | $10.23 | $10.45 | $10.20 | $10.23 | $10.23 | 12,600 |
| 2020-07-10 | $10.25 | $10.43 | $10.21 | $10.32 | $10.32 | 12,200 |
| 2020-07-09 | $10.39 | $10.45 | $10.09 | $10.31 | $10.31 | 19,000 |
| 2020-07-08 | $10.35 | $10.55 | $10.13 | $10.47 | $10.47 | 20,800 |
| 2020-07-07 | $11.02 | $11.10 | $10.37 | $10.41 | $10.41 | 16,600 |
| 2020-07-06 | $11.29 | $11.44 | $11.11 | $11.11 | $11.11 | 11,600 |
| 2020-07-02 | $11.23 | $11.30 | $11.02 | $11.22 | $11.22 | 20,000 |
| 2020-07-01 | $11.00 | $11.25 | $10.80 | $11.25 | $11.25 | 21,000 |
| 2020-06-30 | $10.80 | $11.10 | $10.77 | $11.10 | $11.10 | 17,700 |
| 2020-06-29 | $10.56 | $10.85 | $10.49 | $10.84 | $10.84 | 27,500 |
| 2020-06-26 | $10.50 | $10.59 | $10.26 | $10.49 | $10.49 | 58,216 |
| 2020-06-25 | $10.56 | $10.73 | $10.44 | $10.50 | $10.50 | 17,295 |
| 2020-06-24 | $10.50 | $10.57 | $10.24 | $10.47 | $10.47 | 26,087 |
| 2020-06-23 | $10.88 | $10.93 | $10.59 | $10.59 | $10.59 | 20,234 |
| 2020-06-22 | $10.77 | $10.86 | $10.75 | $10.83 | $10.83 | 48,855 |
| 2020-06-19 | $10.87 | $10.98 | $10.75 | $10.81 | $10.81 | 55,308 |
| 2020-06-18 | $10.90 | $11.10 | $10.71 | $10.89 | $10.89 | 32,600 |
| 2020-06-17 | $10.82 | $11.01 | $10.68 | $10.93 | $10.93 | 24,717 |
| 2020-06-16 | $11.30 | $12.06 | $10.86 | $10.96 | $10.96 | 165,361 |
| 2020-06-15 | $10.63 | $11.47 | $10.31 | $11.33 | $11.33 | 40,484 |
| 2020-06-12 | $10.39 | $10.97 | $10.20 | $10.84 | $10.84 | 41,278 |
| 2020-06-11 | $10.61 | $10.62 | $10.10 | $10.18 | $10.18 | 36,413 |
| 2020-06-10 | $10.77 | $11.04 | $10.77 | $10.84 | $10.84 | 22,612 |
| 2020-06-09 | $10.50 | $11.16 | $10.50 | $10.93 | $10.93 | 20,838 |
| 2020-06-08 | $10.52 | $10.79 | $10.52 | $10.73 | $10.73 | 23,904 |
| 2020-06-05 | $10.79 | $10.88 | $10.61 | $10.65 | $10.65 | 19,331 |
| 2020-06-04 | $10.65 | $10.65 | $10.51 | $10.60 | $10.60 | 14,743 |
| 2020-06-03 | $10.48 | $10.84 | $10.48 | $10.66 | $10.66 | 22,137 |
| 2020-06-02 | $10.57 | $10.82 | $10.54 | $10.68 | $10.68 | 20,373 |
| 2020-06-01 | $10.44 | $10.69 | $10.44 | $10.55 | $10.55 | 24,561 |
| 2020-05-29 | $10.40 | $10.71 | $10.21 | $10.51 | $10.51 | 23,257 |
| 2020-05-28 | $10.73 | $10.93 | $10.47 | $10.61 | $10.61 | 36,959 |
| 2020-05-27 | $10.60 | $10.68 | $10.39 | $10.68 | $10.68 | 41,020 |
| 2020-05-26 | $10.40 | $10.71 | $10.34 | $10.50 | $10.50 | 32,751 |
| 2020-05-22 | $10.43 | $10.50 | $10.23 | $10.50 | $10.50 | 41,374 |
| 2020-05-21 | $10.30 | $10.63 | $9.91 | $10.55 | $10.55 | 26,582 |
| 2020-05-20 | $10.46 | $10.66 | $10.36 | $10.45 | $10.45 | 12,006 |
| 2020-05-19 | $10.42 | $10.57 | $10.30 | $10.41 | $10.41 | 15,437 |
| 2020-05-18 | $10.64 | $10.74 | $10.44 | $10.63 | $10.63 | 32,660 |
| 2020-05-15 | $10.34 | $10.65 | $10.18 | $10.28 | $10.28 | 57,277 |
| 2020-05-14 | $9.83 | $10.35 | $9.50 | $10.35 | $10.35 | 126,540 |
| 2020-05-13 | $9.86 | $10.15 | $9.64 | $10.06 | $10.06 | 18,832 |
| 2020-05-12 | $9.96 | $10.15 | $9.71 | $9.82 | $9.82 | 66,771 |
| 2020-05-11 | $10.35 | $10.36 | $9.86 | $10.01 | $10.01 | 31,532 |
| 2020-05-08 | $10.37 | $10.47 | $10.17 | $10.37 | $10.37 | 11,025 |
| 2020-05-07 | $10.03 | $10.38 | $9.86 | $10.38 | $10.38 | 24,868 |
| 2020-05-06 | $10.20 | $10.20 | $9.86 | $10.07 | $10.07 | 22,876 |
| 2020-05-05 | $10.32 | $10.46 | $9.88 | $10.13 | $10.13 | 22,012 |
| 2020-05-04 | $10.28 | $10.38 | $10.06 | $10.21 | $10.21 | 22,302 |
| 2020-05-01 | $10.14 | $10.74 | $10.03 | $10.49 | $10.49 | 23,709 |
| 2020-04-30 | $11.07 | $11.07 | $10.45 | $10.45 | $10.45 | 20,456 |
| 2020-04-29 | $10.75 | $11.20 | $10.53 | $10.98 | $10.98 | 39,777 |
| 2020-04-28 | $10.75 | $10.75 | $10.47 | $10.63 | $10.63 | 19,270 |
| 2020-04-27 | $10.50 | $10.75 | $10.37 | $10.57 | $10.57 | 24,508 |
| 2020-04-24 | $10.05 | $10.48 | $9.99 | $10.48 | $10.48 | 17,812 |
| 2020-04-23 | $10.22 | $10.38 | $9.98 | $10.18 | $10.18 | 41,853 |
| 2020-04-22 | $10.25 | $10.36 | $9.92 | $10.26 | $10.26 | 21,939 |
| 2020-04-21 | $9.59 | $10.23 | $9.59 | $10.10 | $10.10 | 42,527 |
| 2020-04-20 | $10.25 | $10.40 | $9.76 | $10.09 | $10.09 | 33,669 |
| 2020-04-17 | $10.50 | $10.50 | $9.98 | $10.39 | $10.39 | 37,382 |
| 2020-04-16 | $10.15 | $10.29 | $9.91 | $10.22 | $10.22 | 47,246 |
| 2020-04-15 | $10.50 | $10.54 | $9.80 | $10.17 | $10.17 | 43,547 |
| 2020-04-14 | $10.47 | $10.65 | $10.27 | $10.53 | $10.53 | 127,419 |
| 2020-04-13 | $10.26 | $10.45 | $10.09 | $10.25 | $10.25 | 12,682 |
| 2020-04-09 | $10.31 | $10.54 | $10.10 | $10.33 | $10.33 | 18,698 |
| 2020-04-08 | $10.40 | $10.50 | $10.00 | $10.33 | $10.33 | 33,771 |
| 2020-04-07 | $10.65 | $10.65 | $10.03 | $10.13 | $10.13 | 26,842 |
| 2020-04-06 | $10.96 | $10.96 | $10.23 | $10.63 | $10.63 | 26,208 |
| 2020-04-03 | $9.43 | $10.57 | $9.33 | $10.44 | $10.44 | 22,481 |
| 2020-04-02 | $10.13 | $10.28 | $9.45 | $9.75 | $9.75 | 31,813 |
| 2020-04-01 | $10.18 | $10.93 | $9.86 | $10.00 | $10.00 | 13,461 |
| 2020-03-31 | $11.99 | $12.25 | $10.64 | $10.93 | $10.93 | 16,753 |
| 2020-03-30 | $12.28 | $12.28 | $11.32 | $11.99 | $11.99 | 23,430 |
| 2020-03-27 | $11.68 | $11.68 | $10.68 | $11.25 | $11.25 | 11,629 |
| 2020-03-26 | $10.70 | $12.19 | $10.70 | $12.19 | $12.19 | 33,050 |
| 2020-03-25 | $10.86 | $10.86 | $9.56 | $10.65 | $10.65 | 28,606 |
| 2020-03-24 | $9.00 | $10.28 | $9.00 | $10.28 | $10.28 | 55,738 |
| 2020-03-23 | $9.17 | $9.97 | $8.75 | $8.92 | $8.92 | 40,264 |
| 2020-03-20 | $9.11 | $9.90 | $8.50 | $9.25 | $9.25 | 71,217 |
| 2020-03-19 | $9.00 | $9.90 | $8.87 | $9.16 | $9.16 | 39,871 |
| 2020-03-18 | $9.25 | $9.74 | $8.79 | $9.01 | $9.01 | 39,850 |
| 2020-03-17 | $9.67 | $11.13 | $9.50 | $9.81 | $9.81 | 95,067 |
| 2020-03-16 | $9.90 | $10.12 | $9.00 | $9.51 | $9.51 | 33,173 |
| 2020-03-13 | $10.77 | $10.77 | $10.00 | $10.61 | $10.61 | 34,383 |
| 2020-03-12 | $10.02 | $11.28 | $9.20 | $10.04 | $10.04 | 52,568 |
| 2020-03-11 | $10.88 | $10.98 | $10.19 | $10.48 | $10.48 | 22,742 |
| 2020-03-10 | $10.40 | $11.30 | $10.12 | $11.28 | $11.28 | 23,383 |
| 2020-03-09 | $11.00 | $11.04 | $10.23 | $10.26 | $10.26 | 38,752 |
| 2020-03-06 | $12.17 | $12.30 | $11.12 | $11.27 | $11.27 | 29,481 |
| 2020-03-05 | $13.06 | $13.36 | $12.10 | $12.63 | $12.63 | 20,719 |
| 2020-03-04 | $11.17 | $13.50 | $11.15 | $13.50 | $13.50 | 40,391 |
| 2020-03-03 | $11.10 | $11.88 | $10.93 | $11.04 | $11.04 | 15,772 |
| 2020-03-02 | $11.38 | $11.49 | $10.86 | $11.04 | $11.04 | 20,710 |
| 2020-02-28 | $11.88 | $11.88 | $10.70 | $11.01 | $11.01 | 34,798 |
| 2020-02-27 | $11.69 | $12.36 | $11.61 | $11.85 | $11.85 | 16,863 |
| 2020-02-26 | $12.00 | $12.54 | $11.67 | $12.01 | $12.01 | 15,334 |
| 2020-02-25 | $12.65 | $12.65 | $12.07 | $12.08 | $12.08 | 14,920 |
| 2020-02-24 | $12.80 | $13.13 | $12.33 | $12.50 | $12.50 | 16,049 |
| 2020-02-21 | $13.59 | $13.62 | $13.01 | $13.17 | $13.17 | 12,931 |
| 2020-02-20 | $13.11 | $13.58 | $12.90 | $13.58 | $13.58 | 16,888 |
| 2020-02-19 | $13.11 | $13.14 | $12.95 | $12.95 | $12.95 | 24,124 |
| 2020-02-18 | $12.59 | $13.15 | $12.37 | $12.95 | $12.95 | 19,052 |
| 2020-02-14 | $12.86 | $12.86 | $12.27 | $12.54 | $12.54 | 15,591 |
| 2020-02-13 | $12.74 | $12.92 | $12.53 | $12.90 | $12.90 | 9,463 |
| 2020-02-12 | $12.38 | $12.94 | $12.38 | $12.77 | $12.77 | 28,096 |
| 2020-02-11 | $12.36 | $12.84 | $12.36 | $12.45 | $12.45 | 21,911 |
| 2020-02-10 | $11.25 | $12.79 | $11.10 | $12.35 | $12.35 | 110,640 |
| 2020-02-07 | $10.51 | $10.59 | $10.35 | $10.57 | $10.57 | 39,559 |
| 2020-02-06 | $10.53 | $10.58 | $10.42 | $10.42 | $10.42 | 4,838 |
| 2020-02-05 | $10.49 | $10.58 | $10.32 | $10.43 | $10.43 | 13,723 |
| 2020-02-04 | $10.29 | $10.58 | $10.29 | $10.34 | $10.34 | 12,296 |
| 2020-02-03 | $10.51 | $10.59 | $10.26 | $10.26 | $10.26 | 10,120 |
| 2020-01-31 | $10.72 | $10.96 | $10.45 | $10.45 | $10.45 | 18,660 |
| 2020-01-30 | $10.71 | $10.97 | $10.71 | $10.86 | $10.86 | 7,449 |
| 2020-01-29 | $11.10 | $11.10 | $10.85 | $10.91 | $10.91 | 4,347 |
| 2020-01-28 | $10.94 | $11.08 | $10.91 | $11.03 | $11.03 | 10,575 |
| 2020-01-27 | $10.56 | $10.95 | $10.56 | $10.79 | $10.79 | 9,553 |
| 2020-01-24 | $10.83 | $10.84 | $10.70 | $10.70 | $10.70 | 5,295 |
| 2020-01-23 | $10.88 | $10.88 | $10.63 | $10.81 | $10.81 | 4,167 |
| 2020-01-22 | $10.89 | $10.98 | $10.65 | $10.79 | $10.79 | 8,108 |
| 2020-01-21 | $10.99 | $11.02 | $10.92 | $10.97 | $10.97 | 5,401 |
| 2020-01-17 | $11.10 | $11.10 | $10.83 | $10.87 | $10.87 | 8,964 |
| 2020-01-16 | $11.04 | $11.12 | $11.01 | $11.04 | $11.04 | 4,288 |
| 2020-01-15 | $10.98 | $11.00 | $10.90 | $11.00 | $11.00 | 4,911 |
| 2020-01-14 | $10.86 | $11.00 | $10.86 | $11.00 | $11.00 | 3,484 |
| 2020-01-13 | $10.80 | $10.96 | $10.80 | $10.96 | $10.96 | 7,389 |
| 2020-01-10 | $10.97 | $10.97 | $10.81 | $10.84 | $10.84 | 6,166 |
| 2020-01-09 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 2,802 |
| 2020-01-08 | $10.87 | $10.98 | $10.80 | $10.98 | $10.98 | 3,636 |
| 2020-01-07 | $10.70 | $11.15 | $10.62 | $10.92 | $10.92 | 17,560 |
| 2020-01-06 | $10.80 | $10.85 | $10.74 | $10.74 | $10.74 | 5,654 |
| 2020-01-03 | $10.70 | $10.78 | $10.47 | $10.69 | $10.69 | 18,779 |
| 2020-01-02 | $11.20 | $11.20 | $10.91 | $10.92 | $10.92 | 6,392 |
| 2019-12-31 | $11.10 | $11.31 | $10.87 | $11.25 | $11.25 | 17,128 |
| 2019-12-30 | $11.25 | $11.47 | $11.12 | $11.15 | $11.15 | 6,649 |
| 2019-12-27 | $11.30 | $11.50 | $11.20 | $11.39 | $11.39 | 29,466 |
| 2019-12-26 | $11.12 | $11.29 | $11.12 | $11.29 | $11.29 | 3,133 |
| 2019-12-24 | $11.21 | $11.21 | $11.14 | $11.14 | $11.14 | 1,354 |
| 2019-12-23 | $11.35 | $11.35 | $11.01 | $11.03 | $11.03 | 11,862 |
| 2019-12-20 | $10.95 | $11.26 | $10.95 | $11.26 | $11.26 | 27,118 |
| 2019-12-19 | $10.56 | $11.00 | $10.56 | $10.95 | $10.95 | 4,079 |
| 2019-12-18 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 2,086 |
| 2019-12-17 | $10.79 | $10.97 | $10.76 | $10.82 | $10.82 | 7,558 |
| 2019-12-16 | $10.86 | $10.99 | $10.86 | $10.90 | $10.90 | 3,906 |
| 2019-12-13 | $10.97 | $11.00 | $10.86 | $10.98 | $10.98 | 7,097 |
| 2019-12-12 | $11.08 | $11.08 | $10.90 | $10.91 | $10.91 | 5,102 |
| 2019-12-11 | $11.41 | $11.41 | $11.00 | $11.10 | $11.10 | 7,112 |
| 2019-12-10 | $10.76 | $11.26 | $10.76 | $11.26 | $11.26 | 10,780 |
| 2019-12-09 | $10.44 | $10.80 | $10.44 | $10.65 | $10.65 | 6,866 |
| 2019-12-06 | $11.00 | $11.00 | $10.76 | $10.80 | $10.80 | 6,273 |
| 2019-12-05 | $11.00 | $11.00 | $10.78 | $10.91 | $10.91 | 4,981 |
| 2019-12-04 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 3,850 |
| 2019-12-03 | $11.07 | $11.07 | $10.86 | $10.89 | $10.89 | 3,708 |
| 2019-12-02 | $11.11 | $11.30 | $11.04 | $11.04 | $11.04 | 2,263 |
| 2019-11-29 | $11.39 | $11.40 | $11.32 | $11.35 | $11.35 | 3,205 |
| 2019-11-27 | $11.24 | $11.49 | $11.05 | $11.32 | $11.32 | 22,194 |
| 2019-11-26 | $11.00 | $11.50 | $11.00 | $11.37 | $11.37 | 11,064 |
| 2019-11-25 | $10.76 | $11.22 | $10.75 | $11.08 | $11.08 | 10,319 |
| 2019-11-22 | $10.56 | $10.83 | $10.52 | $10.67 | $10.67 | 7,394 |
| 2019-11-21 | $10.61 | $10.62 | $10.51 | $10.51 | $10.51 | 3,483 |
| 2019-11-20 | $10.64 | $11.08 | $10.64 | $10.86 | $10.86 | 23,524 |
| 2019-11-19 | $10.18 | $10.96 | $10.18 | $10.74 | $10.74 | 19,766 |
| 2019-11-18 | $10.33 | $10.54 | $10.31 | $10.43 | $10.43 | 5,453 |
| 2019-11-15 | $10.38 | $10.58 | $10.38 | $10.42 | $10.42 | 4,714 |
| 2019-11-14 | $10.34 | $10.44 | $10.31 | $10.31 | $10.31 | 7,022 |
| 2019-11-13 | $10.00 | $10.39 | $9.93 | $10.37 | $10.37 | 20,154 |
| 2019-11-12 | $10.27 | $10.40 | $10.02 | $10.08 | $10.08 | 32,978 |
| 2019-11-11 | $10.36 | $10.47 | $10.16 | $10.20 | $10.20 | 18,088 |
| 2019-11-08 | $10.59 | $10.70 | $10.38 | $10.43 | $10.43 | 21,908 |
| 2019-11-07 | $10.10 | $10.41 | $10.05 | $10.37 | $10.37 | 9,118 |
| 2019-11-06 | $10.48 | $10.60 | $10.30 | $10.30 | $10.30 | 1,029 |
| 2019-11-05 | $10.54 | $10.57 | $10.44 | $10.52 | $10.52 | 3,924 |
| 2019-11-04 | $10.57 | $10.57 | $10.36 | $10.50 | $10.50 | 3,727 |
| 2019-11-01 | $10.39 | $10.48 | $10.37 | $10.48 | $10.48 | 7,335 |
| 2019-10-31 | $10.11 | $10.38 | $10.11 | $10.29 | $10.29 | 12,650 |
| 2019-10-30 | $10.29 | $10.42 | $10.29 | $10.42 | $10.42 | 11,476 |
| 2019-10-29 | $10.41 | $10.41 | $10.15 | $10.20 | $10.20 | 7,742 |
| 2019-10-28 | $10.33 | $10.38 | $10.32 | $10.32 | $10.32 | 6,923 |
| 2019-10-25 | $10.35 | $10.40 | $10.33 | $10.37 | $10.37 | 14,415 |
| 2019-10-24 | $10.38 | $10.38 | $10.31 | $10.32 | $10.32 | 6,084 |
| 2019-10-23 | $11.02 | $11.02 | $10.22 | $10.32 | $10.32 | 53,476 |
| 2019-10-22 | $10.61 | $10.92 | $10.57 | $10.92 | $10.92 | 6,074 |
| 2019-10-21 | $10.59 | $10.75 | $10.55 | $10.75 | $10.75 | 5,364 |
| 2019-10-18 | $10.42 | $10.54 | $10.37 | $10.43 | $10.43 | 4,407 |
| 2019-10-17 | $10.35 | $10.53 | $10.34 | $10.48 | $10.48 | 6,197 |
| 2019-10-16 | $10.36 | $10.36 | $10.28 | $10.32 | $10.32 | 2,614 |
| 2019-10-15 | $10.13 | $10.54 | $10.05 | $10.44 | $10.44 | 9,526 |
| 2019-10-14 | $10.15 | $10.22 | $9.95 | $10.08 | $10.08 | 6,744 |
| 2019-10-11 | $10.13 | $10.42 | $10.12 | $10.31 | $10.31 | 5,585 |
| 2019-10-10 | $10.18 | $10.18 | $10.04 | $10.04 | $10.04 | 2,189 |
| 2019-10-09 | $10.05 | $10.24 | $10.00 | $10.23 | $10.23 | 8,214 |
| 2019-10-08 | $10.11 | $10.15 | $10.00 | $10.01 | $10.01 | 6,564 |
| 2019-10-07 | $10.11 | $10.16 | $10.04 | $10.04 | $10.04 | 2,908 |
| 2019-10-04 | $10.39 | $10.39 | $10.00 | $10.25 | $10.25 | 13,315 |
| 2019-10-03 | $10.42 | $10.42 | $10.23 | $10.27 | $10.27 | 2,027 |
| 2019-10-02 | $10.68 | $10.68 | $10.31 | $10.31 | $10.31 | 11,604 |
| 2019-10-01 | $10.76 | $10.96 | $10.72 | $10.92 | $10.92 | 4,415 |
| 2019-09-30 | $10.73 | $10.90 | $10.72 | $10.88 | $10.88 | 6,222 |
| 2019-09-27 | $10.68 | $10.85 | $10.68 | $10.73 | $10.73 | 10,727 |
| 2019-09-26 | $10.83 | $11.05 | $10.83 | $10.88 | $10.88 | 4,186 |
| 2019-09-25 | $10.78 | $11.07 | $10.78 | $11.02 | $11.02 | 2,142 |
| 2019-09-24 | $10.96 | $11.08 | $10.86 | $10.99 | $10.99 | 2,619 |
| 2019-09-23 | $10.66 | $11.05 | $10.66 | $11.01 | $11.01 | 3,872 |
| 2019-09-20 | $10.93 | $10.97 | $10.65 | $10.85 | $10.85 | 20,465 |
| 2019-09-19 | $10.90 | $11.25 | $10.70 | $10.96 | $10.96 | 6,938 |
| 2019-09-18 | $10.57 | $11.02 | $10.57 | $10.91 | $10.91 | 8,457 |
| 2019-09-17 | $10.51 | $10.89 | $10.42 | $10.75 | $10.75 | 10,899 |
| 2019-09-16 | $10.63 | $10.75 | $10.33 | $10.57 | $10.57 | 8,746 |
| 2019-09-13 | $10.41 | $10.72 | $10.28 | $10.57 | $10.57 | 8,542 |
| 2019-09-12 | $10.22 | $10.35 | $9.97 | $10.29 | $10.29 | 41,517 |
| 2019-09-11 | $10.48 | $10.62 | $10.16 | $10.28 | $10.28 | 52,055 |
| 2019-09-10 | $10.00 | $10.43 | $10.00 | $10.39 | $10.39 | 23,445 |
| 2019-09-09 | $10.02 | $10.02 | $9.87 | $10.00 | $10.00 | 19,096 |
| 2019-09-06 | $9.99 | $10.28 | $9.90 | $9.91 | $9.91 | 47,581 |
| 2019-09-05 | $10.32 | $10.32 | $9.82 | $9.83 | $9.83 | 15,395 |
| 2019-09-04 | $10.44 | $10.44 | $10.15 | $10.20 | $10.20 | 2,638 |
| 2019-09-03 | $10.35 | $10.55 | $10.32 | $10.38 | $10.38 | 4,450 |
| 2019-08-30 | $10.50 | $10.52 | $10.33 | $10.52 | $10.52 | 3,927 |
| 2019-08-29 | $10.45 | $10.70 | $10.45 | $10.53 | $10.53 | 3,953 |
| 2019-08-28 | $10.10 | $10.40 | $10.10 | $10.40 | $10.40 | 3,302 |
| 2019-08-27 | $10.45 | $10.45 | $10.05 | $10.05 | $10.05 | 10,901 |
| 2019-08-26 | $10.05 | $10.40 | $9.92 | $10.40 | $10.40 | 5,299 |
| 2019-08-23 | $10.38 | $10.39 | $9.95 | $9.95 | $9.95 | 4,186 |
| 2019-08-22 | $10.67 | $10.71 | $10.46 | $10.50 | $10.50 | 13,934 |
| 2019-08-21 | $10.47 | $10.50 | $10.25 | $10.32 | $10.32 | 11,298 |
| 2019-08-20 | $10.26 | $10.40 | $10.13 | $10.26 | $10.26 | 3,240 |
| 2019-08-19 | $10.00 | $10.43 | $10.00 | $10.31 | $10.31 | 8,520 |
| 2019-08-16 | $9.82 | $10.20 | $9.78 | $10.19 | $10.19 | 6,991 |
| 2019-08-15 | $9.78 | $10.01 | $9.75 | $9.76 | $9.76 | 5,817 |
| 2019-08-14 | $10.22 | $10.26 | $9.79 | $9.99 | $9.99 | 19,929 |
| 2019-08-13 | $10.19 | $10.24 | $10.05 | $10.23 | $10.23 | 5,760 |
| 2019-08-12 | $10.13 | $10.30 | $9.96 | $10.04 | $10.04 | 3,453 |
| 2019-08-09 | $10.07 | $10.45 | $10.07 | $10.24 | $10.24 | 4,420 |
| 2019-08-08 | $9.96 | $10.45 | $9.92 | $10.35 | $10.35 | 11,061 |
| 2019-08-07 | $10.57 | $10.57 | $10.08 | $10.08 | $10.08 | 9,519 |
| 2019-08-06 | $10.54 | $10.56 | $10.38 | $10.52 | $10.52 | 3,868 |
| 2019-08-05 | $10.01 | $10.31 | $9.70 | $10.13 | $10.13 | 25,563 |
| 2019-08-02 | $10.95 | $11.00 | $10.02 | $10.05 | $10.05 | 13,070 |
| 2019-08-01 | $11.46 | $11.49 | $11.03 | $11.03 | $11.03 | 9,336 |
| 2019-07-31 | $11.33 | $11.50 | $11.15 | $11.33 | $11.33 | 17,583 |
| 2019-07-30 | $11.05 | $11.34 | $11.05 | $11.11 | $11.11 | 9,462 |
| 2019-07-29 | $10.86 | $11.09 | $10.85 | $10.94 | $10.94 | 7,968 |
| 2019-07-26 | $10.78 | $10.91 | $10.71 | $10.76 | $10.76 | 4,333 |
| 2019-07-25 | $10.85 | $10.97 | $10.62 | $10.62 | $10.62 | 2,938 |
| 2019-07-24 | $10.62 | $10.85 | $10.38 | $10.85 | $10.85 | 5,336 |
| 2019-07-23 | $10.53 | $10.59 | $10.33 | $10.47 | $10.47 | 8,392 |
| 2019-07-22 | $11.10 | $11.10 | $10.41 | $10.54 | $10.54 | 8,783 |
| 2019-07-19 | $11.09 | $11.14 | $10.88 | $11.13 | $11.13 | 3,245 |
| 2019-07-18 | $11.26 | $11.36 | $11.08 | $11.16 | $11.16 | 8,592 |
| 2019-07-17 | $11.25 | $11.51 | $11.17 | $11.17 | $11.17 | 6,269 |
| 2019-07-16 | $11.00 | $11.40 | $11.00 | $11.40 | $11.40 | 13,114 |
| 2019-07-15 | $10.71 | $11.06 | $10.71 | $11.06 | $11.06 | 9,369 |
| 2019-07-12 | $10.49 | $10.69 | $10.49 | $10.61 | $10.61 | 14,615 |
| 2019-07-11 | $10.45 | $10.48 | $10.33 | $10.48 | $10.48 | 12,330 |
| 2019-07-10 | $10.50 | $10.50 | $10.41 | $10.48 | $10.48 | 6,370 |
| 2019-07-09 | $10.47 | $10.47 | $10.37 | $10.46 | $10.46 | 1,861 |
| 2019-07-08 | $10.21 | $10.48 | $10.21 | $10.42 | $10.42 | 9,085 |
| 2019-07-05 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 5,128 |
| 2019-07-03 | $10.29 | $10.29 | $10.26 | $10.29 | $10.29 | 1,866 |
| 2019-07-02 | $10.20 | $10.29 | $10.15 | $10.29 | $10.29 | 9,333 |
| 2019-07-01 | $10.29 | $10.29 | $10.14 | $10.14 | $10.14 | 7,418 |
| 2019-06-28 | $10.04 | $10.29 | $9.90 | $10.29 | $10.29 | 114,496 |
| 2019-06-27 | $9.98 | $10.15 | $9.87 | $10.15 | $10.15 | 6,669 |
| 2019-06-26 | $9.90 | $9.98 | $9.90 | $9.92 | $9.92 | 3,239 |
| 2019-06-25 | $9.99 | $10.04 | $9.90 | $9.90 | $9.90 | 3,722 |
| 2019-06-24 | $10.08 | $10.08 | $9.81 | $9.81 | $9.81 | 3,012 |
| 2019-06-21 | $10.00 | $10.14 | $10.00 | $10.01 | $10.01 | 9,294 |
| 2019-06-20 | $10.00 | $10.15 | $9.99 | $10.07 | $10.07 | 9,007 |
| 2019-06-19 | $10.27 | $10.27 | $10.07 | $10.15 | $10.15 | 1,964 |
| 2019-06-18 | $10.00 | $10.29 | $9.96 | $10.15 | $10.15 | 6,934 |
| 2019-06-17 | $9.75 | $9.99 | $9.75 | $9.99 | $9.99 | 3,028 |
| 2019-06-14 | $10.02 | $10.02 | $9.83 | $9.86 | $9.86 | 4,341 |
| 2019-06-13 | $10.17 | $10.32 | $9.98 | $9.98 | $9.98 | 3,261 |
| 2019-06-12 | $9.95 | $10.11 | $9.95 | $10.11 | $10.11 | 2,949 |
| 2019-06-11 | $10.36 | $10.36 | $9.91 | $10.03 | $10.03 | 4,969 |
| 2019-06-10 | $10.10 | $10.25 | $10.10 | $10.25 | $10.25 | 2,318 |
| 2019-06-07 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 3,235 |
| 2019-06-06 | $9.99 | $10.14 | $9.87 | $9.90 | $9.90 | 5,031 |
| 2019-06-05 | $10.25 | $10.40 | $9.99 | $9.99 | $9.99 | 5,841 |
| 2019-06-04 | $10.37 | $10.49 | $10.21 | $10.21 | $10.21 | 7,161 |
| 2019-06-03 | $10.31 | $10.47 | $10.28 | $10.30 | $10.30 | 4,996 |
| 2019-05-31 | $10.22 | $10.36 | $10.06 | $10.32 | $10.32 | 9,623 |
| 2019-05-30 | $10.10 | $10.33 | $10.10 | $10.33 | $10.33 | 3,485 |
| 2019-05-29 | $10.53 | $10.53 | $9.94 | $9.96 | $9.96 | 10,157 |
| 2019-05-28 | $10.55 | $10.55 | $10.43 | $10.43 | $10.43 | 1,396 |
| 2019-05-24 | $10.25 | $10.58 | $10.25 | $10.58 | $10.58 | 7,559 |
| 2019-05-23 | $10.60 | $10.65 | $10.16 | $10.16 | $10.16 | 11,318 |
| 2019-05-22 | $10.93 | $11.00 | $10.55 | $10.61 | $10.61 | 7,090 |
| 2019-05-21 | $10.99 | $11.20 | $10.90 | $11.10 | $11.10 | 10,617 |
| 2019-05-20 | $10.94 | $11.04 | $10.93 | $11.03 | $11.03 | 6,074 |
| 2019-05-17 | $10.97 | $11.07 | $10.92 | $11.00 | $11.00 | 10,107 |
| 2019-05-16 | $11.05 | $11.12 | $10.95 | $11.05 | $11.05 | 6,161 |
| 2019-05-15 | $11.01 | $11.17 | $10.93 | $11.17 | $11.17 | 7,329 |
| 2019-05-14 | $11.29 | $11.29 | $11.08 | $11.14 | $11.14 | 5,489 |
| 2019-05-13 | $11.36 | $11.36 | $11.20 | $11.20 | $11.20 | 7,600 |
| 2019-05-10 | $11.59 | $11.59 | $11.50 | $11.50 | $11.50 | 1,374 |
| 2019-05-09 | $11.49 | $11.58 | $11.38 | $11.58 | $11.58 | 4,473 |
| 2019-05-08 | $11.60 | $11.60 | $11.30 | $11.40 | $11.40 | 10,266 |
| 2019-05-07 | $12.09 | $12.27 | $11.50 | $11.50 | $11.50 | 23,900 |
| 2019-05-06 | $12.24 | $12.24 | $12.08 | $12.08 | $12.08 | 2,175 |
| 2019-05-03 | $12.20 | $12.27 | $12.18 | $12.24 | $12.24 | 11,071 |
| 2019-05-02 | $11.97 | $12.15 | $11.97 | $12.06 | $12.06 | 4,742 |
| 2019-05-01 | $11.94 | $12.04 | $11.94 | $11.97 | $11.97 | 3,073 |
| 2019-04-30 | $12.10 | $12.10 | $11.97 | $11.97 | $11.97 | 7,341 |
| 2019-04-29 | $11.97 | $12.10 | $11.92 | $12.10 | $12.10 | 4,973 |
| 2019-04-26 | $11.97 | $11.97 | $11.80 | $11.94 | $11.94 | 3,982 |
| 2019-04-25 | $12.08 | $12.09 | $11.84 | $11.84 | $11.84 | 1,897 |
| 2019-04-24 | $12.30 | $12.30 | $12.15 | $12.15 | $12.15 | 3,957 |
| 2019-04-23 | $12.11 | $12.24 | $12.09 | $12.20 | $12.20 | 8,200 |
| 2019-04-22 | $12.00 | $12.08 | $11.94 | $12.04 | $12.04 | 14,576 |
| 2019-04-18 | $11.55 | $11.94 | $11.55 | $11.94 | $11.94 | 12,139 |
| 2019-04-17 | $11.54 | $11.75 | $11.53 | $11.58 | $11.58 | 6,352 |
| 2019-04-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,741 |
| 2019-04-15 | $11.67 | $11.70 | $11.63 | $11.63 | $11.63 | 3,472 |
| 2019-04-12 | $11.67 | $11.75 | $11.66 | $11.75 | $11.75 | 4,067 |
| 2019-04-11 | $11.65 | $11.68 | $11.63 | $11.68 | $11.68 | 4,761 |
| 2019-04-10 | $11.74 | $11.75 | $11.69 | $11.75 | $11.75 | 2,211 |
| 2019-04-09 | $11.65 | $11.71 | $11.64 | $11.66 | $11.66 | 2,814 |
| 2019-04-08 | $11.72 | $11.72 | $11.55 | $11.60 | $11.60 | 1,798 |
| 2019-04-05 | $11.75 | $11.75 | $11.60 | $11.74 | $11.74 | 3,569 |
| 2019-04-04 | $11.37 | $11.71 | $11.34 | $11.66 | $11.66 | 9,327 |
| 2019-04-03 | $11.30 | $11.47 | $11.16 | $11.35 | $11.35 | 3,997 |
| 2019-04-02 | $11.52 | $11.52 | $11.02 | $11.30 | $11.30 | 4,072 |
| 2019-04-01 | $11.45 | $11.65 | $11.43 | $11.50 | $11.50 | 5,814 |
| 2019-03-29 | $11.46 | $11.48 | $11.30 | $11.43 | $11.43 | 15,196 |
| 2019-03-28 | $11.33 | $11.38 | $11.33 | $11.38 | $11.38 | 1,602 |
| 2019-03-27 | $11.33 | $11.33 | $10.96 | $11.15 | $11.15 | 4,377 |
| 2019-03-26 | $11.17 | $11.36 | $11.05 | $11.10 | $11.10 | 7,578 |
| 2019-03-25 | $11.12 | $11.29 | $11.12 | $11.29 | $11.29 | 1,876 |
| 2019-03-22 | $11.56 | $11.74 | $11.07 | $11.07 | $11.07 | 10,040 |
| 2019-03-21 | $10.91 | $11.58 | $10.91 | $11.58 | $11.58 | 5,880 |
| 2019-03-20 | $10.70 | $10.96 | $10.70 | $10.96 | $10.96 | 8,223 |
| 2019-03-19 | $11.04 | $11.21 | $10.67 | $10.67 | $10.67 | 3,956 |
| 2019-03-18 | $10.97 | $11.15 | $10.90 | $11.01 | $11.01 | 1,701 |
| 2019-03-15 | $10.95 | $11.00 | $10.85 | $10.97 | $10.97 | 22,811 |
| 2019-03-14 | $11.38 | $11.38 | $10.92 | $10.92 | $10.92 | 3,948 |
| 2019-03-13 | $11.56 | $11.61 | $11.30 | $11.37 | $11.37 | 9,414 |
| 2019-03-12 | $11.60 | $11.62 | $11.52 | $11.52 | $11.52 | 4,188 |
| 2019-03-11 | $11.35 | $11.60 | $11.35 | $11.60 | $11.60 | 5,680 |
| 2019-03-08 | $11.14 | $11.19 | $11.14 | $11.15 | $11.15 | 4,733 |
| 2019-03-07 | $11.23 | $11.23 | $11.03 | $11.10 | $11.10 | 7,291 |
| 2019-03-06 | $11.24 | $11.27 | $11.02 | $11.03 | $11.03 | 4,791 |
| 2019-03-05 | $11.35 | $11.35 | $11.13 | $11.26 | $11.26 | 8,346 |
| 2019-03-04 | $11.43 | $11.54 | $11.26 | $11.26 | $11.26 | 3,695 |
| 2019-03-01 | $11.42 | $11.61 | $11.31 | $11.41 | $11.41 | 7,748 |
| 2019-02-28 | $11.50 | $11.50 | $11.30 | $11.41 | $11.41 | 4,678 |
| 2019-02-27 | $11.60 | $11.70 | $11.55 | $11.55 | $11.55 | 2,483 |
| 2019-02-26 | $11.57 | $11.80 | $11.51 | $11.60 | $11.60 | 3,492 |
| 2019-02-25 | $12.00 | $12.00 | $11.56 | $11.59 | $11.59 | 10,779 |
| 2019-02-22 | $12.32 | $12.32 | $11.82 | $11.88 | $11.88 | 8,149 |
| 2019-02-21 | $12.40 | $12.40 | $12.11 | $12.16 | $12.16 | 6,127 |
| 2019-02-20 | $12.23 | $12.40 | $12.23 | $12.26 | $12.26 | 14,937 |
| 2019-02-19 | $12.37 | $12.37 | $12.15 | $12.22 | $12.22 | 10,239 |
| 2019-02-15 | $12.13 | $12.48 | $12.13 | $12.20 | $12.20 | 18,426 |
| 2019-02-14 | $11.83 | $12.17 | $11.75 | $12.06 | $12.06 | 32,115 |
| 2019-02-13 | $11.49 | $11.79 | $11.43 | $11.79 | $11.79 | 5,696 |
| 2019-02-12 | $11.36 | $11.55 | $11.25 | $11.55 | $11.55 | 5,467 |
| 2019-02-11 | $11.16 | $11.33 | $11.16 | $11.30 | $11.30 | 5,320 |
| 2019-02-08 | $11.22 | $11.41 | $11.00 | $11.12 | $11.12 | 13,423 |
| 2019-02-07 | $11.39 | $11.53 | $11.16 | $11.22 | $11.22 | 7,283 |
| 2019-02-06 | $11.65 | $11.80 | $11.33 | $11.43 | $11.43 | 8,346 |
| 2019-02-05 | $11.44 | $11.65 | $11.38 | $11.65 | $11.65 | 3,603 |
| 2019-02-04 | $11.65 | $11.65 | $11.43 | $11.43 | $11.43 | 3,681 |
| 2019-02-01 | $11.89 | $11.89 | $11.72 | $11.78 | $11.78 | 4,550 |
| 2019-01-31 | $11.53 | $12.04 | $11.53 | $11.94 | $11.94 | 11,362 |
| 2019-01-30 | $11.85 | $11.85 | $11.66 | $11.78 | $11.78 | 24,685 |
| 2019-01-29 | $11.91 | $12.11 | $11.71 | $11.92 | $11.92 | 4,553 |
| 2019-01-28 | $11.90 | $12.01 | $11.60 | $12.00 | $12.00 | 22,612 |
| 2019-01-25 | $11.28 | $11.96 | $11.28 | $11.94 | $11.94 | 20,391 |
| 2019-01-24 | $10.60 | $11.32 | $10.60 | $11.30 | $11.30 | 9,301 |
| 2019-01-23 | $10.92 | $11.02 | $10.86 | $10.86 | $10.86 | 5,331 |
| 2019-01-22 | $11.03 | $11.10 | $10.75 | $10.88 | $10.88 | 11,587 |
| 2019-01-18 | $10.86 | $11.07 | $10.86 | $11.00 | $11.00 | 13,471 |
| 2019-01-17 | $10.84 | $10.87 | $10.66 | $10.87 | $10.87 | 7,200 |
| 2019-01-16 | $10.81 | $10.93 | $10.64 | $10.87 | $10.87 | 8,907 |
| 2019-01-15 | $10.66 | $10.67 | $10.58 | $10.67 | $10.67 | 6,925 |
| 2019-01-14 | $10.80 | $10.84 | $10.55 | $10.72 | $10.72 | 5,929 |
| 2019-01-11 | $10.71 | $10.79 | $10.60 | $10.60 | $10.60 | 7,849 |
| 2019-01-10 | $10.72 | $10.84 | $10.64 | $10.75 | $10.75 | 8,530 |
| 2019-01-09 | $10.44 | $10.83 | $10.37 | $10.78 | $10.78 | 17,139 |
| 2019-01-08 | $9.98 | $10.32 | $9.98 | $10.31 | $10.31 | 12,283 |
| 2019-01-07 | $9.97 | $10.02 | $9.73 | $9.97 | $9.97 | 28,919 |
| 2019-01-04 | $9.82 | $10.22 | $9.80 | $10.00 | $10.00 | 17,718 |
| 2019-01-03 | $9.81 | $9.96 | $9.64 | $9.79 | $9.79 | 20,335 |
| 2019-01-02 | $9.89 | $9.94 | $9.66 | $9.86 | $9.86 | 15,420 |
| 2018-12-31 | $9.45 | $10.09 | $9.39 | $9.92 | $9.92 | 42,905 |
| 2018-12-28 | $9.59 | $9.59 | $9.23 | $9.42 | $9.42 | 27,767 |
| 2018-12-27 | $9.63 | $9.82 | $9.40 | $9.58 | $9.58 | 34,436 |
| 2018-12-26 | $9.81 | $10.00 | $9.66 | $9.86 | $9.86 | 28,592 |
| 2018-12-24 | $9.95 | $9.96 | $9.76 | $9.76 | $9.76 | 6,824 |
| 2018-12-21 | $10.72 | $10.92 | $10.03 | $10.05 | $10.05 | 62,192 |
| 2018-12-20 | $10.87 | $11.19 | $10.70 | $10.80 | $10.80 | 23,063 |
| 2018-12-19 | $11.50 | $11.50 | $10.99 | $11.00 | $11.00 | 16,294 |
| 2018-12-18 | $11.67 | $11.67 | $11.28 | $11.33 | $11.33 | 37,715 |
| 2018-12-17 | $12.10 | $12.12 | $11.50 | $11.57 | $11.57 | 38,439 |
| 2018-12-14 | $12.00 | $12.17 | $11.98 | $12.08 | $12.08 | 26,183 |
| 2018-12-13 | $11.70 | $12.02 | $11.70 | $11.98 | $11.98 | 22,409 |
| 2018-12-12 | $11.50 | $11.63 | $11.35 | $11.56 | $11.56 | 22,988 |
| 2018-12-11 | $11.44 | $11.50 | $11.23 | $11.50 | $11.50 | 6,271 |
| 2018-12-10 | $11.47 | $11.47 | $11.21 | $11.38 | $11.38 | 12,952 |
| 2018-12-07 | $11.55 | $11.63 | $11.32 | $11.33 | $11.33 | 8,097 |
| 2018-12-06 | $11.50 | $11.56 | $11.43 | $11.56 | $11.56 | 22,462 |
| 2018-12-04 | $11.51 | $11.60 | $11.48 | $11.52 | $11.52 | 32,773 |
| 2018-12-03 | $11.63 | $11.63 | $11.50 | $11.63 | $11.63 | 11,137 |
| 2018-11-30 | $11.64 | $11.64 | $11.50 | $11.53 | $11.53 | 17,282 |
| 2018-11-29 | $12.15 | $12.23 | $11.60 | $11.61 | $11.61 | 14,578 |
| 2018-11-28 | $12.19 | $12.84 | $12.04 | $12.67 | $12.67 | 18,320 |
| 2018-11-27 | $11.94 | $12.01 | $11.80 | $11.99 | $11.99 | 16,421 |
| 2018-11-26 | $11.74 | $11.94 | $11.72 | $11.86 | $11.86 | 11,182 |
| 2018-11-23 | $11.53 | $11.74 | $11.53 | $11.74 | $11.74 | 3,066 |
| 2018-11-21 | $11.55 | $11.71 | $11.50 | $11.69 | $11.69 | 7,220 |
| 2018-11-20 | $11.48 | $11.64 | $11.37 | $11.40 | $11.40 | 9,491 |
| 2018-11-19 | $11.56 | $11.75 | $11.50 | $11.53 | $11.53 | 15,889 |
| 2018-11-16 | $11.45 | $11.71 | $11.45 | $11.60 | $11.60 | 8,843 |
| 2018-11-15 | $11.48 | $11.56 | $11.41 | $11.51 | $11.51 | 16,810 |
| 2018-11-14 | $11.49 | $11.64 | $11.31 | $11.50 | $11.50 | 6,699 |
| 2018-11-13 | $11.77 | $11.77 | $11.39 | $11.48 | $11.48 | 9,265 |
| 2018-11-12 | $11.46 | $11.60 | $11.44 | $11.45 | $11.45 | 11,275 |
| 2018-11-09 | $11.67 | $11.87 | $11.39 | $11.49 | $11.49 | 13,224 |
| 2018-11-08 | $11.71 | $11.94 | $11.65 | $11.72 | $11.72 | 14,847 |
| 2018-11-07 | $11.55 | $11.74 | $11.55 | $11.74 | $11.74 | 14,387 |
| 2018-11-06 | $11.84 | $11.84 | $11.55 | $11.56 | $11.56 | 5,984 |
| 2018-11-05 | $11.86 | $11.94 | $11.57 | $11.61 | $11.61 | 8,641 |
| 2018-11-02 | $11.71 | $11.91 | $11.61 | $11.70 | $11.70 | 14,460 |
| 2018-11-01 | $11.47 | $11.57 | $11.33 | $11.50 | $11.50 | 12,942 |
| 2018-10-31 | $11.46 | $11.46 | $11.21 | $11.27 | $11.27 | 14,133 |
| 2018-10-30 | $11.08 | $11.36 | $10.96 | $11.25 | $11.25 | 20,575 |
| 2018-10-29 | $10.98 | $11.13 | $10.79 | $10.98 | $10.98 | 12,761 |
| 2018-10-26 | $10.71 | $10.95 | $10.60 | $10.78 | $10.78 | 18,547 |
| 2018-10-25 | $10.76 | $10.86 | $10.63 | $10.78 | $10.78 | 12,334 |
| 2018-10-24 | $10.59 | $10.90 | $10.59 | $10.61 | $10.61 | 19,834 |
| 2018-10-23 | $11.33 | $11.33 | $10.54 | $10.54 | $10.54 | 22,205 |
| 2018-10-22 | $11.57 | $11.57 | $11.28 | $11.31 | $11.31 | 8,695 |
| 2018-10-19 | $11.61 | $11.75 | $11.29 | $11.31 | $11.31 | 20,007 |
| 2018-10-18 | $12.09 | $12.11 | $11.61 | $11.68 | $11.68 | 12,678 |
| 2018-10-17 | $12.16 | $12.23 | $12.09 | $12.18 | $12.18 | 6,069 |
| 2018-10-16 | $12.04 | $12.22 | $12.04 | $12.18 | $12.18 | 7,328 |
| 2018-10-15 | $12.01 | $12.35 | $11.97 | $12.04 | $12.04 | 22,804 |
| 2018-10-12 | $12.39 | $12.45 | $12.02 | $12.16 | $12.16 | 29,492 |
| 2018-10-11 | $12.06 | $12.51 | $12.06 | $12.39 | $12.39 | 46,678 |
| 2018-10-10 | $12.45 | $12.55 | $12.33 | $12.38 | $12.38 | 13,173 |
| 2018-10-09 | $12.38 | $12.54 | $12.05 | $12.46 | $12.46 | 24,108 |
| 2018-10-08 | $12.70 | $12.70 | $12.23 | $12.48 | $12.48 | 14,159 |
| 2018-10-05 | $12.45 | $12.66 | $12.44 | $12.66 | $12.66 | 16,807 |
| 2018-10-04 | $12.47 | $12.51 | $12.39 | $12.40 | $12.40 | 13,795 |
| 2018-10-03 | $12.48 | $12.50 | $12.40 | $12.46 | $12.46 | 9,275 |
| 2018-10-02 | $12.62 | $12.64 | $12.29 | $12.34 | $12.34 | 38,249 |
| 2018-10-01 | $12.72 | $12.75 | $12.65 | $12.68 | $12.68 | 9,470 |
| 2018-09-28 | $12.55 | $12.80 | $12.55 | $12.80 | $12.80 | 13,310 |
| 2018-09-27 | $12.70 | $12.75 | $12.50 | $12.50 | $12.50 | 36,448 |
| 2018-09-26 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 15,469 |
| 2018-09-25 | $12.65 | $12.85 | $12.65 | $12.75 | $12.75 | 18,077 |
| 2018-09-24 | $12.89 | $12.92 | $12.65 | $12.70 | $12.70 | 12,879 |
| 2018-09-21 | $12.60 | $13.00 | $12.60 | $13.00 | $13.00 | 26,707 |
| 2018-09-20 | $12.70 | $12.80 | $12.60 | $12.65 | $12.65 | 14,806 |
| 2018-09-19 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 8,712 |
| 2018-09-18 | $13.05 | $13.05 | $12.90 | $12.90 | $12.90 | 10,437 |
| 2018-09-17 | $13.05 | $13.05 | $12.95 | $12.95 | $12.95 | 8,428 |
| 2018-09-14 | $13.10 | $13.44 | $13.01 | $13.15 | $13.15 | 8,488 |
| 2018-09-13 | $13.15 | $13.15 | $12.90 | $13.00 | $13.00 | 19,740 |
| 2018-09-12 | $13.20 | $13.20 | $12.85 | $12.95 | $12.95 | 42,264 |
| 2018-09-11 | $12.80 | $12.80 | $12.60 | $12.65 | $12.65 | 6,075 |
| 2018-09-10 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 2,546 |
| 2018-09-07 | $12.61 | $12.70 | $12.60 | $12.65 | $12.65 | 17,142 |
| 2018-09-06 | $12.65 | $12.75 | $12.55 | $12.70 | $12.70 | 48,980 |
| 2018-09-05 | $12.75 | $12.80 | $12.60 | $12.70 | $12.70 | 13,554 |
| 2018-09-04 | $12.70 | $12.75 | $12.65 | $12.65 | $12.65 | 20,712 |
| 2018-08-31 | $12.65 | $12.80 | $12.55 | $12.70 | $12.70 | 42,269 |
| 2018-08-30 | $12.60 | $12.70 | $12.55 | $12.65 | $12.65 | 17,729 |
| 2018-08-29 | $12.85 | $12.85 | $12.50 | $12.55 | $12.55 | 10,984 |
| 2018-08-28 | $12.75 | $12.75 | $12.65 | $12.75 | $12.75 | 63,698 |
| 2018-08-27 | $12.90 | $12.93 | $12.65 | $12.70 | $12.70 | 12,379 |
| 2018-08-24 | $12.80 | $12.95 | $12.61 | $12.85 | $12.85 | 10,884 |
| 2018-08-23 | $12.80 | $12.90 | $12.75 | $12.80 | $12.80 | 20,361 |
| 2018-08-22 | $13.40 | $13.85 | $12.98 | $13.10 | $13.10 | 21,385 |
| 2018-08-21 | $13.35 | $13.35 | $13.05 | $13.20 | $13.20 | 15,178 |
| 2018-08-20 | $13.70 | $13.70 | $13.35 | $13.35 | $13.35 | 8,199 |
| 2018-08-17 | $13.65 | $13.75 | $13.46 | $13.60 | $13.60 | 17,745 |
| 2018-08-16 | $13.70 | $14.00 | $13.60 | $13.75 | $13.75 | 13,190 |
| 2018-08-15 | $13.80 | $14.20 | $13.75 | $13.80 | $13.80 | 17,549 |
| 2018-08-14 | $13.03 | $13.75 | $12.95 | $13.70 | $13.70 | 44,458 |
| 2018-08-13 | $13.20 | $13.20 | $13.00 | $13.05 | $13.05 | 5,951 |
| 2018-08-10 | $13.10 | $13.15 | $13.00 | $13.15 | $13.15 | 8,954 |
| 2018-08-09 | $12.80 | $13.08 | $12.75 | $12.95 | $12.95 | 18,899 |
| 2018-08-08 | $12.74 | $12.85 | $12.58 | $12.80 | $12.80 | 10,570 |
| 2018-08-07 | $12.75 | $12.85 | $12.75 | $12.75 | $12.75 | 10,716 |
| 2018-08-06 | $12.75 | $12.90 | $12.74 | $12.85 | $12.85 | 17,777 |
| 2018-08-03 | $12.50 | $12.90 | $12.50 | $12.70 | $12.70 | 16,812 |
| 2018-08-02 | $12.51 | $12.85 | $12.51 | $12.70 | $12.70 | 16,556 |
| 2018-08-01 | $12.75 | $12.85 | $12.55 | $12.75 | $12.75 | 9,957 |
| 2018-07-31 | $12.35 | $12.75 | $12.35 | $12.75 | $12.75 | 18,093 |
| 2018-07-30 | $12.50 | $12.60 | $12.30 | $12.40 | $12.40 | 8,040 |
| 2018-07-27 | $12.75 | $12.75 | $12.50 | $12.55 | $12.55 | 15,099 |
| 2018-07-26 | $12.65 | $12.70 | $12.55 | $12.65 | $12.65 | 9,200 |
| 2018-07-25 | $12.65 | $12.70 | $12.50 | $12.50 | $12.50 | 12,276 |
| 2018-07-24 | $12.45 | $12.75 | $12.45 | $12.60 | $12.60 | 16,620 |
| 2018-07-23 | $12.70 | $12.70 | $12.45 | $12.50 | $12.50 | 19,440 |
| 2018-07-20 | $12.75 | $12.80 | $12.60 | $12.60 | $12.60 | 11,128 |
| 2018-07-19 | $12.75 | $12.95 | $12.65 | $12.75 | $12.75 | 38,399 |
| 2018-07-18 | $12.80 | $12.90 | $12.65 | $12.70 | $12.70 | 34,921 |
| 2018-07-17 | $12.70 | $12.90 | $12.70 | $12.75 | $12.75 | 12,200 |
| 2018-07-16 | $12.75 | $12.90 | $12.70 | $12.70 | $12.70 | 19,100 |
| 2018-07-13 | $12.95 | $12.95 | $12.80 | $12.85 | $12.85 | 43,538 |
| 2018-07-12 | $12.90 | $13.05 | $12.70 | $12.80 | $12.80 | 25,523 |
| 2018-07-11 | $12.50 | $13.05 | $12.50 | $12.75 | $12.75 | 29,926 |
| 2018-07-10 | $12.60 | $13.00 | $12.60 | $12.75 | $12.75 | 32,610 |
| 2018-07-09 | $12.75 | $12.85 | $12.60 | $12.65 | $12.65 | 20,413 |
| 2018-07-06 | $12.10 | $12.86 | $12.05 | $12.65 | $12.65 | 43,373 |
| 2018-07-05 | $11.45 | $12.10 | $11.45 | $12.05 | $12.05 | 22,830 |
| 2018-07-03 | $11.20 | $11.50 | $11.20 | $11.40 | $11.40 | 4,885 |
| 2018-07-02 | $11.25 | $11.32 | $11.15 | $11.20 | $11.20 | 26,004 |
| 2018-06-29 | $11.20 | $11.35 | $11.15 | $11.20 | $11.20 | 53,266 |
| 2018-06-28 | $11.35 | $11.35 | $11.05 | $11.05 | $11.05 | 52,998 |
| 2018-06-27 | $11.75 | $11.80 | $11.16 | $11.25 | $11.25 | 49,811 |
| 2018-06-26 | $11.45 | $11.70 | $11.40 | $11.40 | $11.40 | 16,581 |
| 2018-06-25 | $11.70 | $11.70 | $11.15 | $11.30 | $11.30 | 40,322 |
| 2018-06-22 | $11.55 | $11.95 | $11.50 | $11.80 | $11.80 | 46,956 |
| 2018-06-21 | $11.95 | $11.95 | $11.45 | $11.60 | $11.60 | 39,701 |
| 2018-06-20 | $11.90 | $12.10 | $11.85 | $11.90 | $11.90 | 11,114 |
| 2018-06-19 | $11.15 | $11.90 | $11.15 | $11.85 | $11.85 | 23,790 |
| 2018-06-18 | $11.10 | $11.35 | $11.05 | $11.10 | $11.10 | 18,777 |
| 2018-06-15 | $11.15 | $11.25 | $11.05 | $11.10 | $11.10 | 26,037 |
| 2018-06-14 | $11.35 | $11.39 | $11.10 | $11.15 | $11.15 | 19,371 |
| 2018-06-13 | $11.75 | $11.85 | $11.25 | $11.30 | $11.30 | 16,260 |
| 2018-06-12 | $11.85 | $11.90 | $11.55 | $11.65 | $11.65 | 10,827 |
| 2018-06-11 | $11.30 | $11.80 | $11.30 | $11.70 | $11.70 | 19,880 |
| 2018-06-08 | $11.20 | $11.30 | $11.20 | $11.25 | $11.25 | 14,801 |
| 2018-06-07 | $11.30 | $11.37 | $11.20 | $11.20 | $11.20 | 11,690 |
| 2018-06-06 | $11.50 | $11.50 | $11.20 | $11.20 | $11.20 | 20,190 |
| 2018-06-05 | $11.40 | $11.55 | $11.35 | $11.45 | $11.45 | 23,976 |
| 2018-06-04 | $11.65 | $11.75 | $11.30 | $11.35 | $11.35 | 31,647 |
| 2018-06-01 | $12.20 | $12.30 | $11.44 | $11.55 | $11.55 | 40,575 |
| 2018-05-31 | $12.35 | $12.59 | $12.10 | $12.10 | $12.10 | 31,455 |
| 2018-05-30 | $12.00 | $12.50 | $11.93 | $12.40 | $12.40 | 41,806 |
| 2018-05-29 | $11.80 | $12.05 | $11.80 | $11.90 | $11.90 | 23,118 |
| 2018-05-25 | $11.80 | $12.00 | $11.80 | $11.85 | $11.85 | 11,695 |
| 2018-05-24 | $11.30 | $11.97 | $11.30 | $11.85 | $11.85 | 44,139 |
| 2018-05-23 | $10.80 | $11.15 | $10.80 | $11.05 | $11.05 | 32,377 |
| 2018-05-22 | $11.30 | $11.35 | $10.65 | $10.80 | $10.80 | 53,892 |
| 2018-05-21 | $11.00 | $11.50 | $11.00 | $11.25 | $11.25 | 41,330 |
| 2018-05-18 | $11.25 | $11.30 | $10.90 | $10.95 | $10.95 | 22,590 |
| 2018-05-17 | $10.85 | $11.35 | $10.85 | $11.20 | $11.20 | 29,801 |
| 2018-05-16 | $10.79 | $11.05 | $10.65 | $10.85 | $10.85 | 22,064 |
| 2018-05-15 | $10.65 | $10.90 | $10.65 | $10.70 | $10.70 | 22,289 |
| 2018-05-14 | $10.75 | $10.90 | $10.65 | $10.70 | $10.70 | 15,749 |
| 2018-05-11 | $10.75 | $10.95 | $10.58 | $10.70 | $10.70 | 31,298 |
| 2018-05-10 | $10.60 | $10.85 | $10.55 | $10.75 | $10.75 | 26,795 |
| 2018-05-09 | $10.75 | $10.75 | $10.45 | $10.65 | $10.65 | 31,586 |
| 2018-05-08 | $10.85 | $10.90 | $10.60 | $10.70 | $10.70 | 25,383 |
| 2018-05-07 | $10.75 | $11.10 | $10.75 | $10.85 | $10.85 | 22,487 |
| 2018-05-04 | $10.55 | $10.81 | $10.43 | $10.70 | $10.70 | 20,689 |
| 2018-05-03 | $11.05 | $11.10 | $10.20 | $10.55 | $10.55 | 59,812 |
| 2018-05-02 | $10.75 | $11.20 | $10.75 | $11.05 | $11.05 | 43,994 |
| 2018-05-01 | $10.65 | $10.80 | $10.55 | $10.75 | $10.75 | 29,036 |
| 2018-04-30 | $10.85 | $10.95 | $10.60 | $10.65 | $10.65 | 35,100 |
| 2018-04-27 | $10.63 | $10.95 | $10.55 | $10.85 | $10.85 | 34,222 |
| 2018-04-26 | $10.90 | $10.90 | $9.95 | $10.65 | $10.65 | 57,893 |
| 2018-04-25 | $10.80 | $11.10 | $10.65 | $10.90 | $10.90 | 59,083 |
| 2018-04-24 | $11.30 | $11.42 | $10.90 | $11.05 | $11.05 | 28,510 |
| 2018-04-23 | $11.35 | $11.35 | $11.20 | $11.25 | $11.25 | 12,501 |
| 2018-04-20 | $11.25 | $11.45 | $11.14 | $11.25 | $11.25 | 37,701 |
| 2018-04-19 | $11.40 | $11.50 | $11.10 | $11.30 | $11.30 | 50,376 |
| 2018-04-18 | $12.00 | $12.90 | $11.35 | $11.40 | $11.40 | 88,890 |
| 2018-04-17 | $11.95 | $12.20 | $11.75 | $12.00 | $12.00 | 30,009 |
| 2018-04-16 | $11.95 | $12.15 | $11.75 | $11.80 | $11.80 | 19,190 |
| 2018-04-13 | $12.00 | $12.15 | $11.65 | $11.90 | $11.90 | 49,159 |
| 2018-04-12 | $12.55 | $12.60 | $12.15 | $12.20 | $12.20 | 15,460 |
| 2018-04-11 | $12.90 | $13.30 | $12.35 | $12.40 | $12.40 | 37,823 |
| 2018-04-10 | $12.70 | $13.00 | $12.43 | $12.95 | $12.95 | 26,789 |
| 2018-04-09 | $12.05 | $12.60 | $11.90 | $12.35 | $12.35 | 29,752 |
| 2018-04-06 | $12.15 | $12.40 | $11.68 | $11.75 | $11.75 | 56,493 |
| 2018-04-05 | $12.25 | $12.35 | $11.95 | $12.30 | $12.30 | 24,396 |
| 2018-04-04 | $11.35 | $12.40 | $11.30 | $12.15 | $12.15 | 39,580 |
| 2018-04-03 | $11.15 | $11.45 | $11.14 | $11.40 | $11.40 | 24,455 |
| 2018-04-02 | $11.60 | $11.60 | $10.85 | $11.10 | $11.10 | 66,157 |
| 2018-03-29 | $11.65 | $11.85 | $11.60 | $11.65 | $11.65 | 38,100 |
| 2018-03-28 | $11.90 | $12.00 | $11.55 | $11.60 | $11.60 | 48,132 |
| 2018-03-27 | $12.15 | $12.20 | $11.90 | $11.90 | $11.90 | 16,518 |
| 2018-03-26 | $11.95 | $12.15 | $11.90 | $12.15 | $12.15 | 19,766 |
| 2018-03-23 | $12.30 | $12.45 | $11.80 | $11.90 | $11.90 | 30,085 |
| 2018-03-22 | $12.85 | $12.90 | $12.30 | $12.30 | $12.30 | 42,545 |
| 2018-03-21 | $12.00 | $13.00 | $11.85 | $12.85 | $12.85 | 72,537 |
| 2018-03-20 | $11.80 | $12.20 | $11.65 | $12.00 | $12.00 | 25,368 |
| 2018-03-19 | $12.50 | $12.50 | $11.65 | $11.85 | $11.85 | 27,046 |
| 2018-03-16 | $12.25 | $12.68 | $12.25 | $12.45 | $12.45 | 40,089 |
| 2018-03-15 | $11.75 | $12.40 | $11.70 | $12.25 | $12.25 | 55,482 |
| 2018-03-14 | $12.00 | $12.05 | $11.70 | $11.85 | $11.85 | 37,059 |
| 2018-03-13 | $12.20 | $12.25 | $11.85 | $11.85 | $11.85 | 20,682 |
| 2018-03-12 | $12.45 | $12.50 | $12.10 | $12.15 | $12.15 | 46,377 |
| 2018-03-09 | $11.95 | $12.40 | $11.90 | $12.15 | $12.15 | 29,780 |
| 2018-03-08 | $12.40 | $12.40 | $11.80 | $11.90 | $11.90 | 20,124 |
| 2018-03-07 | $11.60 | $12.35 | $11.55 | $12.20 | $12.20 | 39,258 |
| 2018-03-06 | $11.75 | $11.80 | $11.45 | $11.65 | $11.65 | 19,160 |
| 2018-03-05 | $11.75 | $11.95 | $11.40 | $11.70 | $11.70 | 36,941 |
| 2018-03-02 | $11.45 | $11.95 | $11.39 | $11.70 | $11.70 | 28,438 |
| 2018-03-01 | $11.00 | $11.85 | $10.95 | $11.60 | $11.60 | 52,615 |
| 2018-02-28 | $10.75 | $11.40 | $10.75 | $11.10 | $11.10 | 40,782 |
| 2018-02-27 | $11.05 | $11.10 | $10.70 | $10.90 | $10.90 | 20,680 |
| 2018-02-26 | $11.50 | $11.50 | $10.55 | $11.05 | $11.05 | 78,111 |
| 2018-02-23 | $11.85 | $12.05 | $11.80 | $11.85 | $11.85 | 24,000 |
| 2018-02-22 | $11.90 | $12.00 | $11.80 | $11.85 | $11.85 | 14,956 |
| 2018-02-21 | $11.85 | $12.10 | $11.75 | $11.85 | $11.85 | 17,651 |
| 2018-02-20 | $11.70 | $12.20 | $11.60 | $11.80 | $11.80 | 19,436 |
| 2018-02-16 | $11.65 | $11.90 | $11.55 | $11.75 | $11.75 | 65,433 |
| 2018-02-15 | $11.90 | $11.98 | $11.60 | $11.65 | $11.65 | 38,856 |
| 2018-02-14 | $11.70 | $12.05 | $11.70 | $11.90 | $11.90 | 39,864 |
| 2018-02-13 | $11.75 | $12.00 | $11.65 | $11.75 | $11.75 | 39,127 |
| 2018-02-12 | $11.80 | $11.93 | $11.60 | $11.75 | $11.75 | 64,433 |
| 2018-02-09 | $11.90 | $12.00 | $11.70 | $11.80 | $11.80 | 84,505 |
| 2018-02-08 | $12.70 | $12.80 | $11.85 | $11.90 | $11.90 | 76,360 |
| 2018-02-07 | $12.10 | $13.07 | $12.05 | $12.70 | $12.70 | 52,023 |
| 2018-02-06 | $12.25 | $12.62 | $11.80 | $12.10 | $12.10 | 107,182 |
| 2018-02-05 | $12.90 | $13.10 | $12.15 | $12.20 | $12.20 | 67,489 |
| 2018-02-02 | $13.55 | $13.55 | $12.80 | $12.90 | $12.90 | 81,608 |
| 2018-02-01 | $13.65 | $14.10 | $13.55 | $13.80 | $13.80 | 22,318 |
| 2018-01-31 | $13.90 | $14.05 | $13.68 | $13.75 | $13.75 | 20,037 |
| 2018-01-30 | $13.40 | $14.20 | $12.11 | $13.70 | $13.70 | 145,268 |
| 2018-01-29 | $14.85 | $14.88 | $13.75 | $13.85 | $13.85 | 82,227 |
| 2018-01-26 | $15.25 | $15.41 | $14.85 | $14.90 | $14.90 | 24,490 |
| 2018-01-25 | $15.95 | $16.05 | $15.25 | $15.30 | $15.30 | 41,871 |
| 2018-01-24 | $16.45 | $16.54 | $15.84 | $16.05 | $16.05 | 24,870 |
| 2018-01-23 | $15.55 | $16.45 | $15.55 | $16.35 | $16.35 | 17,901 |
| 2018-01-22 | $15.75 | $15.95 | $15.50 | $15.60 | $15.60 | 27,817 |
| 2018-01-19 | $15.90 | $16.35 | $15.85 | $16.00 | $16.00 | 40,642 |
| 2018-01-18 | $15.95 | $16.20 | $15.80 | $15.95 | $15.95 | 38,844 |
| 2018-01-17 | $16.15 | $16.20 | $15.66 | $15.90 | $15.90 | 29,755 |
| 2018-01-16 | $16.55 | $16.60 | $15.90 | $16.00 | $16.00 | 26,611 |
| 2018-01-12 | $16.15 | $16.55 | $16.05 | $16.35 | $16.35 | 24,394 |
| 2018-01-11 | $16.60 | $17.00 | $16.00 | $16.10 | $16.10 | 36,385 |
| 2018-01-10 | $16.70 | $16.70 | $16.20 | $16.45 | $16.45 | 48,577 |
| 2018-01-09 | $16.70 | $16.85 | $16.55 | $16.75 | $16.75 | 31,680 |
| 2018-01-08 | $16.50 | $16.70 | $16.20 | $16.60 | $16.60 | 32,430 |
| 2018-01-05 | $16.80 | $16.83 | $16.35 | $16.45 | $16.45 | 27,557 |
| 2018-01-04 | $17.10 | $17.20 | $16.70 | $16.75 | $16.75 | 25,658 |
| 2018-01-03 | $17.35 | $17.45 | $16.80 | $16.90 | $16.90 | 37,052 |
| 2018-01-02 | $17.20 | $17.55 | $16.91 | $17.50 | $17.50 | 27,173 |
| 2017-12-29 | $17.30 | $17.40 | $17.15 | $17.30 | $17.30 | 26,234 |
| 2017-12-28 | $17.15 | $17.20 | $16.81 | $17.15 | $17.15 | 23,549 |
| 2017-12-27 | $16.75 | $17.40 | $16.75 | $17.20 | $17.20 | 34,888 |
| 2017-12-26 | $16.20 | $16.85 | $15.80 | $16.65 | $16.65 | 28,618 |
| 2017-12-22 | $16.30 | $16.90 | $15.89 | $16.30 | $16.30 | 23,647 |
| 2017-12-21 | $17.00 | $17.30 | $16.60 | $16.85 | $16.85 | 43,420 |
| 2017-12-20 | $16.50 | $17.15 | $16.30 | $16.70 | $16.70 | 48,028 |
| 2017-12-19 | $16.75 | $16.81 | $16.15 | $16.35 | $16.35 | 27,359 |
| 2017-12-18 | $16.35 | $16.55 | $16.05 | $16.50 | $16.50 | 23,541 |
| 2017-12-15 | $15.75 | $16.16 | $15.65 | $15.90 | $15.90 | 62,989 |
| 2017-12-14 | $16.00 | $16.70 | $15.30 | $15.50 | $15.50 | 37,659 |
| 2017-12-13 | $16.35 | $16.96 | $16.10 | $16.60 | $16.60 | 40,905 |
| 2017-12-12 | $16.65 | $16.75 | $16.03 | $16.40 | $16.40 | 48,694 |
| 2017-12-11 | $16.35 | $16.95 | $15.55 | $16.65 | $16.65 | 64,368 |
| 2017-12-08 | $15.25 | $15.65 | $14.84 | $15.20 | $15.20 | 34,095 |
| 2017-12-07 | $15.30 | $15.80 | $14.55 | $14.90 | $14.90 | 46,937 |
| 2017-12-06 | $15.55 | $15.70 | $15.20 | $15.30 | $15.30 | 19,420 |
| 2017-12-05 | $15.55 | $16.30 | $15.41 | $15.55 | $15.55 | 26,369 |
| 2017-12-04 | $16.20 | $16.20 | $15.15 | $15.45 | $15.45 | 30,655 |
| 2017-12-01 | $16.15 | $16.15 | $14.90 | $15.75 | $15.75 | 38,879 |
| 2017-11-30 | $16.60 | $16.71 | $15.90 | $16.20 | $16.20 | 41,944 |
| 2017-11-29 | $17.40 | $17.75 | $16.25 | $16.60 | $16.60 | 47,865 |
| 2017-11-28 | $16.50 | $17.45 | $16.31 | $17.45 | $17.45 | 30,813 |
| 2017-11-27 | $17.45 | $17.65 | $16.30 | $16.40 | $16.40 | 44,007 |
| 2017-11-24 | $16.75 | $17.40 | $16.70 | $17.40 | $17.40 | 22,113 |
| 2017-11-22 | $16.60 | $17.15 | $16.41 | $16.60 | $16.60 | 58,509 |
| 2017-11-21 | $16.30 | $16.70 | $15.95 | $16.60 | $16.60 | 55,167 |
| 2017-11-20 | $15.70 | $16.40 | $15.36 | $16.10 | $16.10 | 55,642 |
| 2017-11-17 | $14.60 | $15.65 | $14.60 | $15.65 | $15.65 | 41,189 |
| 2017-11-16 | $13.70 | $14.95 | $13.70 | $14.80 | $14.80 | 38,250 |
| 2017-11-15 | $13.70 | $14.20 | $13.25 | $13.55 | $13.55 | 47,980 |
| 2017-11-14 | $13.75 | $14.00 | $13.45 | $13.85 | $13.85 | 24,214 |
| 2017-11-13 | $13.75 | $14.00 | $13.54 | $13.90 | $13.90 | 23,238 |
| 2017-11-10 | $13.90 | $14.35 | $13.85 | $13.90 | $13.90 | 19,627 |
| 2017-11-09 | $12.85 | $14.25 | $12.80 | $13.85 | $13.85 | 38,986 |
| 2017-11-08 | $13.70 | $13.85 | $12.80 | $13.05 | $13.05 | 87,947 |
| 2017-11-07 | $14.65 | $14.65 | $13.45 | $13.65 | $13.65 | 45,103 |
| 2017-11-06 | $14.50 | $14.60 | $14.25 | $14.55 | $14.55 | 18,207 |
| 2017-11-03 | $14.40 | $14.80 | $14.15 | $14.40 | $14.40 | 27,071 |
| 2017-11-02 | $15.15 | $15.15 | $13.59 | $14.45 | $14.45 | 53,358 |
| 2017-11-01 | $16.00 | $16.10 | $15.50 | $15.80 | $15.80 | 23,050 |
| 2017-10-31 | $15.60 | $16.10 | $15.30 | $15.95 | $15.95 | 27,234 |
| 2017-10-30 | $15.85 | $16.05 | $15.30 | $15.60 | $15.60 | 16,574 |
| 2017-10-27 | $15.95 | $16.15 | $15.45 | $15.95 | $15.95 | 41,768 |
| 2017-10-26 | $16.25 | $16.25 | $15.65 | $15.90 | $15.90 | 42,189 |
| 2017-10-25 | $15.55 | $16.20 | $14.90 | $16.00 | $16.00 | 45,688 |
| 2017-10-24 | $15.05 | $15.65 | $14.80 | $15.50 | $15.50 | 38,961 |
| 2017-10-23 | $15.70 | $15.70 | $14.85 | $14.90 | $14.90 | 27,145 |
| 2017-10-20 | $15.30 | $15.70 | $15.20 | $15.65 | $15.65 | 29,857 |
| 2017-10-19 | $15.00 | $15.25 | $14.60 | $15.00 | $15.00 | 30,044 |
| 2017-10-18 | $15.80 | $15.98 | $14.90 | $15.20 | $15.20 | 45,723 |
| 2017-10-17 | $16.55 | $16.60 | $15.55 | $15.75 | $15.75 | 59,770 |
| 2017-10-16 | $16.35 | $16.75 | $16.04 | $16.55 | $16.55 | 35,098 |
| 2017-10-13 | $17.75 | $17.75 | $14.65 | $16.25 | $16.25 | 135,762 |
| 2017-10-12 | $17.80 | $18.25 | $17.26 | $17.75 | $17.75 | 89,553 |
| 2017-10-11 | $16.50 | $18.80 | $16.39 | $17.85 | $17.85 | 171,311 |
| 2017-10-10 | $15.25 | $16.25 | $15.25 | $16.25 | $16.25 | 58,450 |
| 2017-10-09 | $14.80 | $15.47 | $14.80 | $15.15 | $15.15 | 32,731 |
| 2017-10-06 | $14.40 | $15.03 | $14.40 | $14.85 | $14.85 | 29,058 |
| 2017-10-05 | $14.55 | $14.75 | $14.25 | $14.65 | $14.65 | 23,902 |
| 2017-10-04 | $14.70 | $15.05 | $14.50 | $14.55 | $14.55 | 18,021 |
| 2017-10-03 | $14.10 | $14.85 | $14.10 | $14.70 | $14.70 | 58,162 |
| 2017-10-02 | $14.00 | $14.70 | $13.95 | $14.10 | $14.10 | 41,132 |
| 2017-09-29 | $14.40 | $14.45 | $13.75 | $13.95 | $13.95 | 77,710 |
| 2017-09-28 | $15.00 | $15.65 | $14.40 | $14.45 | $14.45 | 102,251 |
| 2017-09-27 | $13.30 | $15.15 | $13.30 | $15.10 | $15.10 | 84,379 |
| 2017-09-26 | $13.30 | $13.50 | $13.20 | $13.30 | $13.30 | 24,604 |
| 2017-09-25 | $13.25 | $13.55 | $13.10 | $13.30 | $13.30 | 30,651 |
| 2017-09-22 | $13.60 | $13.90 | $13.10 | $13.25 | $13.25 | 36,712 |
| 2017-09-21 | $13.60 | $13.70 | $13.30 | $13.55 | $13.55 | 31,708 |
| 2017-09-20 | $12.85 | $13.75 | $12.85 | $13.65 | $13.65 | 55,420 |
| 2017-09-19 | $12.75 | $12.95 | $12.40 | $12.85 | $12.85 | 47,518 |
| 2017-09-18 | $13.55 | $13.78 | $12.55 | $12.70 | $12.70 | 93,209 |
| 2017-09-15 | $13.65 | $13.85 | $13.30 | $13.50 | $13.50 | 62,025 |
| 2017-09-14 | $13.10 | $13.60 | $12.90 | $13.55 | $13.55 | 51,900 |
| 2017-09-13 | $13.35 | $13.90 | $13.10 | $13.20 | $13.20 | 57,479 |
| 2017-09-12 | $12.80 | $13.43 | $12.60 | $13.30 | $13.30 | 55,533 |
| 2017-09-11 | $12.95 | $13.25 | $12.50 | $12.75 | $12.75 | 46,555 |
| 2017-09-08 | $12.55 | $12.95 | $12.55 | $12.85 | $12.85 | 34,928 |
| 2017-09-07 | $12.65 | $12.72 | $12.35 | $12.60 | $12.60 | 37,393 |
| 2017-09-06 | $12.55 | $12.80 | $12.50 | $12.65 | $12.65 | 48,819 |
| 2017-09-05 | $12.75 | $12.90 | $12.10 | $12.45 | $12.45 | 44,635 |
| 2017-09-01 | $12.90 | $12.95 | $12.40 | $12.80 | $12.80 | 45,395 |
| 2017-08-31 | $12.65 | $13.20 | $12.65 | $12.90 | $12.90 | 49,728 |
| 2017-08-30 | $12.45 | $12.75 | $12.20 | $12.60 | $12.60 | 66,313 |
| 2017-08-29 | $12.35 | $12.65 | $11.88 | $12.50 | $12.50 | 57,954 |
| 2017-08-28 | $12.40 | $12.55 | $12.25 | $12.45 | $12.45 | 57,159 |
| 2017-08-25 | $13.35 | $14.15 | $12.20 | $12.35 | $12.35 | 134,522 |
| 2017-08-24 | $12.80 | $13.90 | $12.27 | $13.35 | $13.35 | 139,064 |
| 2017-08-23 | $13.65 | $13.65 | $12.45 | $12.70 | $12.70 | 103,798 |
| 2017-08-22 | $13.40 | $13.80 | $13.30 | $13.70 | $13.70 | 51,846 |
| 2017-08-21 | $13.45 | $13.55 | $13.05 | $13.30 | $13.30 | 75,473 |
| 2017-08-18 | $13.60 | $13.83 | $13.40 | $13.45 | $13.45 | 70,414 |
| 2017-08-17 | $13.95 | $14.20 | $13.55 | $13.70 | $13.70 | 59,198 |
| 2017-08-16 | $14.35 | $14.45 | $13.75 | $14.00 | $14.00 | 55,161 |
| 2017-08-15 | $14.95 | $14.95 | $13.95 | $14.25 | $14.25 | 68,439 |
| 2017-08-14 | $14.10 | $14.95 | $14.00 | $14.90 | $14.90 | 89,184 |
| 2017-08-11 | $13.95 | $14.23 | $13.40 | $14.15 | $14.15 | 116,314 |
| 2017-08-10 | $16.20 | $16.20 | $13.60 | $14.00 | $14.00 | 200,189 |
| 2017-08-09 | $16.55 | $16.60 | $16.15 | $16.40 | $16.40 | 38,759 |
| 2017-08-08 | $16.15 | $16.70 | $16.05 | $16.55 | $16.55 | 84,120 |
| 2017-08-07 | $16.65 | $16.85 | $16.07 | $16.20 | $16.20 | 84,670 |
| 2017-08-04 | $16.95 | $17.20 | $16.65 | $16.80 | $16.80 | 44,225 |
| 2017-08-03 | $16.65 | $16.95 | $16.15 | $16.90 | $16.90 | 73,657 |
| 2017-08-02 | $17.10 | $17.35 | $16.35 | $16.50 | $16.50 | 65,163 |
| 2017-08-01 | $17.30 | $17.50 | $16.95 | $17.05 | $17.05 | 65,387 |
| 2017-07-31 | $16.90 | $17.80 | $16.70 | $17.35 | $17.35 | 127,561 |
| 2017-07-28 | $16.25 | $16.95 | $15.78 | $16.85 | $16.85 | 102,624 |
| 2017-07-27 | $17.00 | $17.00 | $16.10 | $16.30 | $16.30 | 125,989 |
| 2017-07-26 | $16.75 | $17.30 | $16.65 | $17.00 | $17.00 | 152,782 |
| 2017-07-25 | $18.45 | $18.70 | $16.65 | $16.70 | $16.70 | 232,671 |
| 2017-07-24 | $17.40 | $18.50 | $17.40 | $18.30 | $18.30 | 167,683 |
| 2017-07-21 | $17.75 | $17.75 | $17.06 | $17.45 | $17.45 | 90,702 |
| 2017-07-20 | $17.20 | $18.20 | $17.00 | $17.65 | $17.65 | 136,128 |
| 2017-07-19 | $16.60 | $17.40 | $16.15 | $17.35 | $17.35 | 241,573 |
| 2017-07-18 | $19.60 | $19.60 | $16.03 | $16.50 | $16.50 | 516,538 |
| 2017-07-17 | $19.70 | $21.13 | $19.31 | $19.80 | $19.80 | 227,499 |
| 2017-07-14 | $18.93 | $21.45 | $18.25 | $20.05 | $20.05 | 557,876 |
| 2017-07-13 | $27.35 | $27.35 | $18.25 | $19.20 | $19.20 | 1,387,934 |
| 2017-07-12 | $27.35 | $27.80 | $26.40 | $27.35 | $27.35 | 378,392 |
| 2017-07-11 | $24.90 | $27.21 | $24.90 | $26.45 | $26.45 | 415,271 |
| 2017-07-10 | $23.20 | $25.10 | $22.75 | $24.70 | $24.70 | 262,269 |
| 2017-07-07 | $21.85 | $23.45 | $21.75 | $23.00 | $23.00 | 157,958 |
| 2017-07-06 | $21.70 | $22.05 | $21.21 | $21.70 | $21.70 | 95,839 |
| 2017-07-05 | $21.30 | $21.90 | $20.80 | $21.70 | $21.70 | 169,181 |
| 2017-07-03 | $20.80 | $21.40 | $20.55 | $21.25 | $21.25 | 41,490 |
| 2017-06-30 | $21.30 | $21.40 | $20.20 | $20.30 | $20.30 | 95,991 |
| 2017-06-29 | $21.70 | $21.90 | $20.60 | $21.20 | $21.20 | 166,553 |
| 2017-06-28 | $21.00 | $21.65 | $20.75 | $21.55 | $21.55 | 169,914 |
| 2017-06-27 | $21.25 | $21.25 | $20.75 | $20.90 | $20.90 | 79,926 |
| 2017-06-26 | $20.55 | $21.65 | $20.55 | $21.15 | $21.15 | 173,268 |
| 2017-06-23 | $20.10 | $20.70 | $19.60 | $20.45 | $20.45 | 660,047 |
| 2017-06-22 | $19.85 | $20.10 | $19.41 | $20.10 | $20.10 | 57,765 |
| 2017-06-21 | $20.30 | $20.35 | $19.85 | $20.10 | $20.10 | 41,156 |
| 2017-06-20 | $20.00 | $20.35 | $19.55 | $20.25 | $20.25 | 45,785 |
| 2017-06-19 | $20.70 | $20.80 | $19.20 | $20.05 | $20.05 | 122,054 |
| 2017-06-16 | $20.25 | $20.40 | $20.00 | $20.35 | $20.35 | 67,234 |
| 2017-06-15 | $19.65 | $20.57 | $19.65 | $20.00 | $20.00 | 108,155 |
| 2017-06-14 | $19.65 | $19.76 | $19.45 | $19.65 | $19.65 | 64,345 |
| 2017-06-13 | $19.55 | $19.75 | $19.41 | $19.65 | $19.65 | 58,431 |
| 2017-06-12 | $19.60 | $19.60 | $18.85 | $19.60 | $19.60 | 76,748 |
| 2017-06-09 | $19.35 | $19.80 | $19.10 | $19.80 | $19.80 | 125,538 |
| 2017-06-08 | $18.90 | $19.40 | $18.65 | $19.35 | $19.35 | 67,641 |
| 2017-06-07 | $18.20 | $19.00 | $17.85 | $18.90 | $18.90 | 54,167 |
| 2017-06-06 | $17.75 | $18.65 | $17.63 | $17.95 | $17.95 | 83,219 |
| 2017-06-05 | $18.90 | $19.00 | $17.54 | $17.95 | $17.95 | 113,420 |
| 2017-06-02 | $19.30 | $19.35 | $18.73 | $19.00 | $19.00 | 78,527 |
| 2017-06-01 | $19.15 | $19.20 | $18.60 | $19.10 | $19.10 | 64,051 |
| 2017-05-31 | $17.55 | $19.00 | $17.50 | $19.00 | $19.00 | 96,012 |
| 2017-05-30 | $17.05 | $17.70 | $16.90 | $17.55 | $17.55 | 42,433 |
| 2017-05-26 | $17.10 | $17.20 | $16.75 | $17.05 | $17.05 | 23,968 |
| 2017-05-25 | $16.90 | $17.30 | $16.65 | $17.05 | $17.05 | 34,500 |
| 2017-05-24 | $17.00 | $17.35 | $16.65 | $17.00 | $17.00 | 29,512 |
| 2017-05-23 | $17.30 | $17.40 | $16.35 | $16.90 | $16.90 | 33,022 |
| 2017-05-22 | $17.25 | $17.63 | $16.80 | $17.20 | $17.20 | 74,399 |
| 2017-05-19 | $16.95 | $17.50 | $16.76 | $17.10 | $17.10 | 98,615 |
| 2017-05-18 | $15.70 | $16.95 | $15.70 | $16.85 | $16.85 | 104,815 |
| 2017-05-17 | $15.95 | $15.95 | $15.45 | $15.75 | $15.75 | 46,102 |
| 2017-05-16 | $15.40 | $16.20 | $15.36 | $15.95 | $15.95 | 66,629 |
| 2017-05-15 | $14.90 | $15.45 | $14.90 | $15.40 | $15.40 | 75,590 |
| 2017-05-12 | $15.15 | $15.15 | $14.95 | $15.00 | $15.00 | 26,079 |
| 2017-05-11 | $14.95 | $15.40 | $14.85 | $15.15 | $15.15 | 49,601 |
| 2017-05-10 | $15.00 | $15.15 | $14.90 | $15.00 | $15.00 | 37,473 |
| 2017-05-09 | $14.15 | $15.15 | $14.15 | $15.00 | $15.00 | 43,917 |
| 2017-05-08 | $13.95 | $15.10 | $13.95 | $14.20 | $14.20 | 39,072 |
| 2017-05-05 | $13.90 | $14.06 | $13.36 | $14.05 | $14.05 | 35,428 |
| 2017-05-04 | $13.95 | $14.00 | $13.68 | $13.90 | $13.90 | 28,937 |
| 2017-05-03 | $13.85 | $14.10 | $13.85 | $14.00 | $14.00 | 36,248 |
| 2017-05-02 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 57,653 |
| 2017-05-01 | $13.35 | $13.95 | $11.95 | $13.90 | $13.90 | 104,355 |
| 2017-04-28 | $13.80 | $13.80 | $13.30 | $13.65 | $13.65 | 24,581 |
| 2017-04-27 | $13.75 | $13.85 | $13.65 | $13.75 | $13.75 | 23,939 |
| 2017-04-26 | $13.80 | $13.80 | $13.50 | $13.75 | $13.75 | 18,146 |
| 2017-04-25 | $13.70 | $13.90 | $13.30 | $13.65 | $13.65 | 23,103 |
| 2017-04-24 | $14.00 | $14.00 | $13.56 | $13.70 | $13.70 | 37,118 |
| 2017-04-21 | $13.60 | $13.90 | $13.25 | $13.80 | $13.80 | 32,808 |
| 2017-04-20 | $13.90 | $13.95 | $13.30 | $13.60 | $13.60 | 45,999 |
| 2017-04-19 | $13.88 | $14.03 | $13.65 | $13.90 | $13.90 | 85,810 |
| 2017-04-18 | $13.90 | $14.00 | $13.50 | $13.90 | $13.90 | 30,882 |
| 2017-04-17 | $13.85 | $14.10 | $13.65 | $13.90 | $13.90 | 63,480 |
| 2017-04-13 | $13.75 | $13.83 | $13.31 | $13.80 | $13.80 | 35,084 |
| 2017-04-12 | $13.45 | $13.70 | $13.33 | $13.65 | $13.65 | 54,437 |
| 2017-04-11 | $12.45 | $13.20 | $12.45 | $13.15 | $13.15 | 40,334 |
| 2017-04-10 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 24,504 |
| 2017-04-07 | $12.25 | $12.45 | $11.60 | $11.95 | $11.95 | 21,617 |
| 2017-04-06 | $11.50 | $12.40 | $11.50 | $12.40 | $12.40 | 14,582 |
| 2017-04-05 | $12.00 | $12.15 | $11.00 | $11.50 | $11.50 | 20,760 |
| 2017-04-04 | $12.25 | $12.40 | $11.88 | $11.90 | $11.90 | 20,100 |
| 2017-04-03 | $11.90 | $12.45 | $11.85 | $12.15 | $12.15 | 50,575 |
| 2017-03-31 | $11.65 | $11.85 | $11.56 | $11.75 | $11.75 | 14,808 |
| 2017-03-30 | $11.40 | $11.80 | $11.35 | $11.60 | $11.60 | 14,659 |
| 2017-03-29 | $11.20 | $11.65 | $10.90 | $11.40 | $11.40 | 14,196 |
| 2017-03-28 | $10.95 | $11.30 | $10.60 | $11.20 | $11.20 | 25,294 |
| 2017-03-27 | $11.15 | $11.40 | $10.31 | $11.10 | $11.10 | 14,328 |
| 2017-03-24 | $11.30 | $11.65 | $10.85 | $11.10 | $11.10 | 19,343 |
| 2017-03-23 | $11.40 | $11.65 | $11.15 | $11.15 | $11.15 | 12,627 |
| 2017-03-22 | $11.45 | $11.70 | $10.91 | $11.45 | $11.45 | 16,481 |
| 2017-03-21 | $11.75 | $11.90 | $11.40 | $11.55 | $11.55 | 19,664 |
| 2017-03-20 | $11.45 | $11.95 | $11.45 | $11.70 | $11.70 | 35,753 |
| 2017-03-17 | $10.90 | $11.20 | $10.86 | $11.20 | $11.20 | 12,498 |
| 2017-03-16 | $11.25 | $11.40 | $10.36 | $10.90 | $10.90 | 29,633 |
| 2017-03-15 | $11.45 | $11.60 | $11.06 | $11.25 | $11.25 | 15,511 |
| 2017-03-14 | $11.90 | $11.90 | $11.30 | $11.55 | $11.55 | 68,620 |
| 2017-03-13 | $11.60 | $11.80 | $11.45 | $11.75 | $11.75 | 25,821 |
| 2017-03-10 | $11.45 | $11.65 | $11.02 | $11.45 | $11.45 | 52,743 |
| 2017-03-09 | $10.55 | $11.30 | $10.54 | $11.20 | $11.20 | 36,977 |
| 2017-03-08 | $10.35 | $10.60 | $10.35 | $10.50 | $10.50 | 21,197 |
| 2017-03-07 | $10.10 | $10.73 | $10.10 | $10.50 | $10.50 | 47,760 |
| 2017-03-06 | $9.45 | $10.05 | $9.45 | $10.00 | $10.00 | 46,422 |
| 2017-03-03 | $9.40 | $9.55 | $9.30 | $9.45 | $9.45 | 7,740 |
| 2017-03-02 | $9.50 | $9.50 | $9.32 | $9.35 | $9.35 | 5,442 |
| 2017-03-01 | $9.05 | $9.60 | $9.05 | $9.60 | $9.60 | 4,298 |
| 2017-02-28 | $9.45 | $9.55 | $9.00 | $9.10 | $9.10 | 22,534 |
| 2017-02-27 | $8.70 | $9.43 | $8.70 | $9.35 | $9.35 | 242 |
| 2017-02-24 | $8.40 | $8.55 | $8.32 | $8.55 | $8.55 | 10,675 |
| 2017-02-23 | $8.20 | $8.35 | $8.20 | $8.30 | $8.30 | 5,975 |
| 2017-02-22 | $8.05 | $8.25 | $7.98 | $8.10 | $8.10 | 10,631 |
| 2017-02-21 | $7.95 | $8.05 | $7.93 | $8.00 | $8.00 | 2,212 |
| 2017-02-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 170 |
| 2017-02-16 | $7.85 | $7.90 | $7.80 | $7.85 | $7.85 | 1,742 |
| 2017-02-15 | $8.13 | $8.15 | $7.70 | $7.80 | $7.80 | 8,237 |
| 2017-02-14 | $7.95 | $8.10 | $7.85 | $8.10 | $8.10 | 4,251 |
| 2017-02-13 | $7.75 | $7.85 | $7.72 | $7.85 | $7.85 | 6,359 |
| 2017-02-10 | $7.60 | $7.75 | $7.60 | $7.70 | $7.70 | 814 |
| 2017-02-09 | $7.45 | $7.65 | $7.45 | $7.65 | $7.65 | 2,099 |
| 2017-02-08 | $7.40 | $7.45 | $7.32 | $7.45 | $7.45 | 2,522 |
| 2017-02-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,524 |
| 2017-02-06 | $7.35 | $7.45 | $7.30 | $7.35 | $7.35 | 14,066 |
| 2017-02-03 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 2,652 |
| 2017-02-02 | $7.50 | $7.55 | $7.32 | $7.45 | $7.45 | 2,842 |
| 2017-02-01 | $7.25 | $7.50 | $7.25 | $7.50 | $7.50 | 6,356 |
| 2017-01-31 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 105 |
| 2017-01-30 | $7.30 | $7.39 | $7.30 | $7.32 | $7.32 | 523 |
| 2017-01-27 | $7.50 | $7.50 | $7.35 | $7.40 | $7.40 | 1,938 |
| 2017-01-26 | $7.30 | $7.50 | $7.05 | $7.40 | $7.40 | 9,637 |
| 2017-01-25 | $7.25 | $7.40 | $7.25 | $7.30 | $7.30 | 2,002 |
| 2017-01-24 | $7.35 | $7.40 | $7.25 | $7.40 | $7.40 | 2,483 |
| 2017-01-23 | $7.40 | $7.45 | $7.35 | $7.35 | $7.35 | 9,829 |
| 2017-01-20 | $7.35 | $7.40 | $7.20 | $7.25 | $7.25 | 3,163 |
| 2017-01-19 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 4,468 |
| 2017-01-18 | $7.00 | $7.06 | $7.00 | $7.05 | $7.05 | 1,016 |
| 2017-01-17 | $7.08 | $7.10 | $6.95 | $7.00 | $7.00 | 11,587 |
| 2017-01-13 | $7.25 | $7.25 | $7.10 | $7.13 | $7.13 | 5,930 |
| 2017-01-12 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 1,467 |
| 2017-01-11 | $7.40 | $7.48 | $7.25 | $7.30 | $7.30 | 3,376 |
| 2017-01-10 | $7.36 | $7.40 | $7.15 | $7.40 | $7.40 | 5,051 |
| 2017-01-09 | $7.42 | $7.42 | $7.29 | $7.39 | $7.39 | 904 |
| 2017-01-06 | $7.30 | $7.37 | $7.30 | $7.30 | $7.30 | 657 |
| 2017-01-05 | $7.15 | $7.44 | $7.12 | $7.22 | $7.22 | 8,054 |
| 2017-01-04 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 4,616 |
| 2017-01-03 | $7.35 | $7.35 | $6.95 | $7.00 | $7.00 | 6,067 |
| 2016-12-30 | $7.25 | $7.25 | $7.13 | $7.20 | $7.20 | 3,360 |
| 2016-12-29 | $7.10 | $7.28 | $7.08 | $7.20 | $7.20 | 3,056 |
| 2016-12-28 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 642 |
| 2016-12-27 | $7.15 | $7.15 | $6.95 | $7.00 | $7.00 | 7,765 |
| 2016-12-23 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 945 |
| 2016-12-22 | $7.08 | $7.08 | $6.80 | $6.95 | $6.95 | 9,307 |
| 2016-12-21 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 2,732 |
| 2016-12-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 712 |
| 2016-12-19 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 8 |
| 2016-12-16 | $7.05 | $7.06 | $6.90 | $7.02 | $7.02 | 6,632 |
| 2016-12-15 | $7.30 | $7.30 | $7.10 | $7.10 | $7.10 | 3,537 |
| 2016-12-14 | $7.25 | $7.29 | $7.15 | $7.20 | $7.20 | 6,773 |
| 2016-12-13 | $7.00 | $7.25 | $6.90 | $7.25 | $7.25 | 7,619 |
| 2016-12-12 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 6,525 |
| 2016-12-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 259 |
| 2016-12-08 | $7.06 | $7.20 | $7.00 | $7.00 | $7.00 | 3,340 |
| 2016-12-07 | $6.96 | $7.10 | $6.96 | $7.00 | $7.00 | 4,041 |
| 2016-12-06 | $6.98 | $7.10 | $6.95 | $6.95 | $6.95 | 1,650 |
| 2016-12-05 | $6.95 | $7.00 | $6.93 | $6.95 | $6.95 | 2,984 |
| 2016-12-02 | $6.85 | $6.92 | $6.85 | $6.85 | $6.85 | 1,364 |
| 2016-12-01 | $7.00 | $7.00 | $6.90 | $6.95 | $6.95 | 4,272 |
| 2016-11-30 | $6.90 | $6.97 | $6.90 | $6.95 | $6.95 | 2,678 |
| 2016-11-29 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 4,066 |
| 2016-11-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,831 |
| 2016-11-25 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 498 |
| 2016-11-23 | $7.20 | $7.30 | $7.05 | $7.05 | $7.05 | 4,974 |
| 2016-11-22 | $6.95 | $7.10 | $6.95 | $7.10 | $7.10 | 2,059 |
| 2016-11-21 | $6.75 | $7.10 | $6.75 | $7.05 | $7.05 | 9,976 |
| 2016-11-18 | $6.60 | $6.62 | $6.55 | $6.60 | $6.60 | 4,234 |
| 2016-11-17 | $6.73 | $6.75 | $6.65 | $6.66 | $6.66 | 2,597 |
| 2016-11-16 | $6.60 | $6.65 | $6.57 | $6.65 | $6.65 | 3,054 |
| 2016-11-15 | $6.65 | $6.65 | $6.58 | $6.60 | $6.60 | 7,529 |
| 2016-11-14 | $6.55 | $6.65 | $6.55 | $6.55 | $6.55 | 4,710 |
| 2016-11-11 | $6.62 | $6.66 | $6.60 | $6.60 | $6.60 | 2,229 |
| 2016-11-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 736 |
| 2016-11-09 | $6.63 | $6.63 | $6.60 | $6.61 | $6.61 | 4,508 |
| 2016-11-08 | $6.90 | $6.90 | $6.70 | $6.70 | $6.70 | 864 |
| 2016-11-07 | $6.85 | $6.90 | $6.83 | $6.85 | $6.85 | 972 |
| 2016-11-04 | $6.56 | $6.84 | $6.56 | $6.75 | $6.75 | 1,449 |
| 2016-11-03 | $6.63 | $6.63 | $6.59 | $6.60 | $6.60 | 958 |
| 2016-11-02 | $6.56 | $6.60 | $6.56 | $6.59 | $6.59 | 4,705 |
| 2016-11-01 | $6.65 | $6.70 | $6.60 | $6.60 | $6.60 | 1,863 |
| 2016-10-31 | $6.65 | $6.78 | $6.65 | $6.66 | $6.66 | 2,696 |
| 2016-10-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,049 |
| 2016-10-27 | $6.63 | $6.74 | $6.55 | $6.57 | $6.57 | 4,106 |
| 2016-10-26 | $6.59 | $6.59 | $6.55 | $6.57 | $6.57 | 945 |
| 2016-10-25 | $6.69 | $6.70 | $6.51 | $6.55 | $6.55 | 5,275 |
| 2016-10-24 | $6.63 | $6.63 | $6.55 | $6.55 | $6.55 | 1,610 |
| 2016-10-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 390 |
| 2016-10-20 | $6.65 | $6.66 | $6.53 | $6.65 | $6.65 | 2,543 |
| 2016-10-19 | $6.68 | $6.80 | $6.64 | $6.79 | $6.79 | 6,257 |
| 2016-10-18 | $6.62 | $6.74 | $6.51 | $6.69 | $6.69 | 2,628 |
| 2016-10-17 | $6.64 | $6.67 | $6.53 | $6.55 | $6.55 | 4,590 |
| 2016-10-14 | $6.70 | $7.01 | $6.65 | $6.70 | $6.70 | 11,434 |
| 2016-10-13 | $6.60 | $6.89 | $6.60 | $6.73 | $6.73 | 5,831 |
| 2016-10-12 | $6.57 | $6.68 | $6.46 | $6.68 | $6.68 | 5,034 |
| 2016-10-11 | $6.46 | $6.59 | $6.37 | $6.49 | $6.49 | 4,059 |
| 2016-10-10 | $6.53 | $6.75 | $6.36 | $6.44 | $6.44 | 16,110 |
| 2016-10-07 | $6.47 | $6.93 | $6.46 | $6.63 | $6.63 | 37,886 |
| 2016-10-06 | $6.50 | $6.60 | $6.39 | $6.60 | $6.60 | 13,954 |
| 2016-10-05 | $6.55 | $6.60 | $6.44 | $6.44 | $6.44 | 7,168 |
| 2016-10-04 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 679 |
| 2016-10-03 | $6.58 | $6.58 | $6.40 | $6.42 | $6.42 | 11,116 |
| 2016-09-30 | $6.56 | $6.64 | $6.53 | $6.64 | $6.64 | 4,056 |
| 2016-09-29 | $6.55 | $6.55 | $6.37 | $6.44 | $6.44 | 16,828 |
| 2016-09-28 | $6.78 | $7.01 | $6.49 | $6.55 | $6.55 | 21,900 |
| 2016-09-27 | $6.89 | $6.91 | $6.89 | $6.90 | $6.90 | 1,611 |
| 2016-09-26 | $6.87 | $7.19 | $6.87 | $6.92 | $6.92 | 8,365 |
| 2016-09-23 | $7.01 | $7.13 | $6.80 | $6.91 | $6.91 | 3,597 |
| 2016-09-22 | $7.00 | $7.11 | $6.87 | $7.06 | $7.06 | 4,150 |
| 2016-09-21 | $6.65 | $7.05 | $6.65 | $6.98 | $6.98 | 27,965 |
| 2016-09-20 | $6.66 | $6.90 | $6.47 | $6.67 | $6.67 | 10,234 |
| 2016-09-19 | $6.64 | $6.74 | $6.57 | $6.70 | $6.70 | 7,959 |
| 2016-09-16 | $6.88 | $6.88 | $6.54 | $6.54 | $6.54 | 4,477 |
| 2016-09-15 | $6.76 | $6.88 | $6.60 | $6.85 | $6.85 | 2,279 |
| 2016-09-14 | $6.69 | $6.75 | $6.67 | $6.67 | $6.67 | 578 |
| 2016-09-13 | $6.82 | $6.82 | $6.66 | $6.76 | $6.76 | 4,644 |
| 2016-09-12 | $6.26 | $6.73 | $6.23 | $6.73 | $6.73 | 18,893 |
| 2016-09-09 | $7.22 | $7.22 | $6.49 | $6.49 | $6.49 | 38,780 |
| 2016-09-08 | $7.27 | $7.39 | $6.83 | $7.12 | $7.12 | 19,979 |
| 2016-09-07 | $7.70 | $7.97 | $7.26 | $7.39 | $7.39 | 64,820 |
| 2016-09-06 | $7.84 | $7.94 | $7.32 | $7.58 | $7.58 | 43,238 |
| 2016-09-02 | $7.97 | $7.97 | $7.66 | $7.78 | $7.78 | 17,522 |
| 2016-09-01 | $7.49 | $7.97 | $7.40 | $7.95 | $7.95 | 41,361 |
| 2016-08-31 | $6.90 | $7.50 | $6.90 | $7.49 | $7.49 | 9,541 |
| 2016-08-30 | $6.75 | $6.89 | $6.68 | $6.89 | $6.89 | 8,814 |
| 2016-08-29 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 7,736 |
| 2016-08-26 | $6.38 | $6.57 | $6.29 | $6.49 | $6.49 | 10,905 |
| 2016-08-25 | $6.36 | $6.50 | $6.27 | $6.27 | $6.27 | 33,570 |
| 2016-08-24 | $6.45 | $6.45 | $6.39 | $6.39 | $6.39 | 1,308 |
| 2016-08-23 | $6.38 | $6.52 | $6.38 | $6.46 | $6.46 | 2,954 |
| 2016-08-22 | $6.44 | $6.44 | $6.37 | $6.39 | $6.39 | 2,307 |
| 2016-08-19 | $6.50 | $6.50 | $6.36 | $6.42 | $6.42 | 3,472 |
| 2016-08-18 | $6.39 | $6.54 | $6.37 | $6.40 | $6.40 | 6,319 |
| 2016-08-17 | $6.44 | $6.56 | $6.40 | $6.44 | $6.44 | 2,402 |
| 2016-08-16 | $6.44 | $6.67 | $6.41 | $6.43 | $6.43 | 11,947 |
| 2016-08-15 | $6.69 | $6.82 | $6.36 | $6.42 | $6.42 | 18,076 |
| 2016-08-12 | $6.57 | $6.91 | $6.47 | $6.82 | $6.82 | 21,564 |
| 2016-08-11 | $6.44 | $6.48 | $6.36 | $6.39 | $6.39 | 9,910 |
| 2016-08-10 | $6.35 | $6.40 | $6.35 | $6.36 | $6.36 | 2,044 |
| 2016-08-09 | $6.36 | $6.48 | $6.35 | $6.48 | $6.48 | 3,342 |
| 2016-08-08 | $6.39 | $6.44 | $6.39 | $6.41 | $6.41 | 896 |
| 2016-08-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 100 |
| 2016-08-04 | $6.61 | $6.61 | $6.26 | $6.42 | $6.42 | 2,481 |
| 2016-08-03 | $6.64 | $6.64 | $6.62 | $6.62 | $6.62 | 200 |
| 2016-08-02 | $6.67 | $6.79 | $6.61 | $6.70 | $6.70 | 6,482 |
| 2016-08-01 | $6.60 | $6.73 | $6.60 | $6.71 | $6.71 | 1,300 |
| 2016-07-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 696 |
| 2016-07-28 | $6.51 | $6.83 | $6.51 | $6.83 | $6.83 | 14,118 |
| 2016-07-27 | $6.40 | $6.41 | $6.35 | $6.40 | $6.40 | 2,759 |
| 2016-07-26 | $6.45 | $6.48 | $6.39 | $6.45 | $6.45 | 9,056 |
| 2016-07-25 | $6.46 | $6.51 | $6.45 | $6.45 | $6.45 | 4,767 |
| 2016-07-22 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 24 |
| 2016-07-21 | $6.62 | $6.62 | $6.49 | $6.49 | $6.49 | 1,026 |
| 2016-07-20 | $6.50 | $6.52 | $6.50 | $6.50 | $6.50 | 2,382 |
| 2016-07-19 | $6.54 | $6.58 | $6.52 | $6.53 | $6.53 | 2,758 |
| 2016-07-18 | $6.55 | $6.59 | $6.50 | $6.55 | $6.55 | 6,452 |
| 2016-07-15 | $6.46 | $6.54 | $6.46 | $6.48 | $6.48 | 3,101 |
| 2016-07-14 | $6.52 | $6.62 | $6.49 | $6.51 | $6.51 | 6,922 |
| 2016-07-13 | $6.61 | $6.68 | $6.58 | $6.62 | $6.62 | 7,579 |
| 2016-07-12 | $6.49 | $6.58 | $6.46 | $6.49 | $6.49 | 17,259 |
| 2016-07-11 | $6.55 | $6.73 | $6.43 | $6.58 | $6.58 | 11,727 |
| 2016-07-08 | $6.70 | $6.72 | $6.64 | $6.69 | $6.69 | 3,801 |
| 2016-07-07 | $6.67 | $6.67 | $6.62 | $6.62 | $6.62 | 1,200 |
| 2016-07-06 | $6.81 | $6.81 | $6.76 | $6.77 | $6.77 | 718 |
| 2016-07-05 | $6.82 | $6.85 | $6.80 | $6.80 | $6.80 | 4,524 |
| 2016-07-01 | $7.05 | $7.05 | $6.82 | $6.82 | $6.82 | 6,873 |
| 2016-06-30 | $7.57 | $7.57 | $7.13 | $7.22 | $7.22 | 11,575 |
| 2016-06-29 | $6.58 | $7.62 | $6.58 | $7.41 | $7.41 | 19,989 |
| 2016-06-28 | $6.59 | $6.61 | $6.59 | $6.61 | $6.61 | 1,260 |
| 2016-06-27 | $6.79 | $6.85 | $6.67 | $6.73 | $6.73 | 2,129 |
| 2016-06-24 | $6.83 | $6.84 | $6.71 | $6.79 | $6.79 | 2,156 |
| 2016-06-23 | $6.79 | $7.06 | $6.60 | $6.71 | $6.71 | 12,321 |
| 2016-06-22 | $6.87 | $7.04 | $6.75 | $6.83 | $6.83 | 9,509 |
| 2016-06-21 | $7.01 | $7.01 | $6.80 | $6.93 | $6.93 | 4,034 |
| 2016-06-20 | $7.02 | $7.28 | $6.87 | $7.01 | $7.01 | 16,495 |
| 2016-06-17 | $6.94 | $7.00 | $6.94 | $6.99 | $6.99 | 4,218 |
| 2016-06-16 | $7.02 | $7.02 | $6.89 | $7.01 | $7.01 | 3,659 |
| 2016-06-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 724 |
| 2016-06-14 | $6.86 | $7.41 | $6.86 | $6.95 | $6.95 | 31,068 |
| 2016-06-13 | $6.96 | $7.10 | $6.84 | $6.86 | $6.86 | 9,223 |
| 2016-06-10 | $6.15 | $7.47 | $6.12 | $7.00 | $7.00 | 74,453 |
| 2016-06-09 | $6.12 | $6.14 | $6.12 | $6.14 | $6.14 | 666 |
| 2016-06-08 | $6.22 | $6.23 | $6.10 | $6.10 | $6.10 | 4,173 |
| 2016-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 908 |
| 2016-06-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 83 |
| 2016-06-03 | $6.32 | $6.32 | $6.24 | $6.32 | $6.32 | 6,237 |
| 2016-06-02 | $6.03 | $6.34 | $6.03 | $6.32 | $6.32 | 6,835 |
| 2016-06-01 | $5.99 | $6.11 | $5.99 | $6.04 | $6.04 | 2,157 |
| 2016-05-31 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,255 |
| 2016-05-27 | $5.97 | $6.02 | $5.97 | $6.02 | $6.02 | 1,972 |
| 2016-05-26 | $5.93 | $5.94 | $5.85 | $5.94 | $5.94 | 660 |
| 2016-05-25 | $5.90 | $6.00 | $5.87 | $6.00 | $6.00 | 5,085 |
| 2016-05-24 | $5.74 | $5.89 | $5.74 | $5.89 | $5.89 | 2,521 |
| 2016-05-23 | $5.81 | $5.81 | $5.77 | $5.80 | $5.80 | 1,460 |
| 2016-05-20 | $5.77 | $5.81 | $5.75 | $5.79 | $5.79 | 3,003 |
| 2016-05-19 | $5.68 | $5.86 | $5.68 | $5.71 | $5.71 | 1,586 |
| 2016-05-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 444 |
| 2016-05-17 | $5.59 | $5.70 | $5.56 | $5.58 | $5.58 | 1,654 |
| 2016-05-16 | $5.56 | $5.67 | $5.56 | $5.64 | $5.64 | 2,670 |
| 2016-05-13 | $5.40 | $5.51 | $5.30 | $5.51 | $5.51 | 7,710 |
| 2016-05-12 | $5.32 | $5.47 | $5.30 | $5.40 | $5.40 | 2,890 |
| 2016-05-11 | $5.43 | $5.47 | $5.38 | $5.38 | $5.38 | 3,962 |
| 2016-05-10 | $5.41 | $5.47 | $5.36 | $5.47 | $5.47 | 578 |
| 2016-05-09 | $5.35 | $5.44 | $5.35 | $5.38 | $5.38 | 1,648 |
| 2016-05-06 | $5.95 | $6.06 | $5.32 | $5.35 | $5.35 | 41,504 |
| 2016-05-05 | $6.04 | $6.06 | $5.95 | $5.95 | $5.95 | 1,848 |
| 2016-05-04 | $6.13 | $6.13 | $5.82 | $6.06 | $6.06 | 8,699 |
| 2016-05-03 | $6.09 | $6.24 | $6.05 | $6.19 | $6.19 | 8,054 |
| 2016-05-02 | $5.96 | $6.24 | $5.88 | $6.06 | $6.06 | 32,053 |
| 2016-04-29 | $5.63 | $6.04 | $5.63 | $5.96 | $5.96 | 23,351 |
| 2016-04-28 | $5.42 | $5.54 | $5.42 | $5.52 | $5.52 | 7,830 |
| 2016-04-27 | $5.47 | $5.57 | $5.47 | $5.50 | $5.50 | 650 |
| 2016-04-26 | $5.41 | $5.50 | $5.41 | $5.47 | $5.47 | 1,740 |
| 2016-04-25 | $5.40 | $5.49 | $5.40 | $5.48 | $5.48 | 2,485 |
| 2016-04-22 | $5.72 | $5.73 | $5.45 | $5.45 | $5.45 | 2,870 |
| 2016-04-21 | $5.54 | $5.64 | $5.53 | $5.56 | $5.56 | 1,963 |
| 2016-04-20 | $5.49 | $5.66 | $5.49 | $5.63 | $5.63 | 2,636 |
| 2016-04-19 | $5.56 | $5.67 | $5.23 | $5.44 | $5.44 | 9,587 |
| 2016-04-18 | $5.61 | $5.71 | $5.57 | $5.63 | $5.63 | 2,596 |
| 2016-04-15 | $5.76 | $5.76 | $5.65 | $5.65 | $5.65 | 1,892 |
| 2016-04-14 | $5.75 | $5.75 | $5.66 | $5.66 | $5.66 | 1,816 |
| 2016-04-13 | $5.72 | $5.74 | $5.65 | $5.65 | $5.65 | 2,733 |
| 2016-04-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,724 |
| 2016-04-11 | $5.82 | $5.84 | $5.80 | $5.80 | $5.80 | 4,064 |
| 2016-04-08 | $5.62 | $5.72 | $5.62 | $5.71 | $5.71 | 2,174 |
| 2016-04-07 | $5.66 | $5.66 | $5.61 | $5.61 | $5.61 | 927 |
| 2016-04-06 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 692 |
| 2016-04-05 | $5.67 | $5.70 | $5.62 | $5.62 | $5.62 | 3,056 |
| 2016-04-04 | $5.66 | $5.66 | $5.56 | $5.58 | $5.58 | 3,775 |
| 2016-04-01 | $5.83 | $5.83 | $5.58 | $5.58 | $5.58 | 3,745 |
| 2016-03-31 | $6.00 | $6.02 | $5.83 | $5.85 | $5.85 | 3,708 |
| 2016-03-30 | $5.85 | $5.93 | $5.85 | $5.91 | $5.91 | 1,117 |
| 2016-03-29 | $6.10 | $6.20 | $5.95 | $5.95 | $5.95 | 19,470 |
| 2016-03-28 | $5.97 | $6.23 | $5.97 | $6.22 | $6.22 | 7,414 |
| 2016-03-24 | $5.83 | $6.00 | $5.75 | $5.92 | $5.92 | 8,036 |
| 2016-03-23 | $5.55 | $5.79 | $5.55 | $5.72 | $5.72 | 3,391 |
| 2016-03-22 | $5.65 | $5.70 | $5.65 | $5.65 | $5.65 | 1,928 |
| 2016-03-21 | $5.46 | $5.66 | $5.46 | $5.66 | $5.66 | 3,684 |
| 2016-03-18 | $5.46 | $5.55 | $5.45 | $5.49 | $5.49 | 2,343 |
| 2016-03-17 | $5.49 | $5.53 | $5.49 | $5.53 | $5.53 | 10,339 |
| 2016-03-16 | $5.44 | $5.50 | $5.44 | $5.45 | $5.45 | 4,580 |
| 2016-03-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 529 |
| 2016-03-14 | $5.47 | $5.47 | $5.42 | $5.42 | $5.42 | 694 |
| 2016-03-11 | $5.47 | $5.47 | $5.41 | $5.41 | $5.41 | 358 |
| 2016-03-10 | $5.41 | $5.44 | $5.41 | $5.44 | $5.44 | 2,111 |
| 2016-03-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 225 |
| 2016-03-08 | $5.34 | $5.40 | $5.34 | $5.40 | $5.40 | 2,463 |
| 2016-03-07 | $5.44 | $5.44 | $5.25 | $5.25 | $5.25 | 2,327 |
| 2016-03-04 | $5.42 | $5.45 | $5.33 | $5.33 | $5.33 | 6,209 |
| 2016-03-03 | $5.53 | $5.53 | $5.46 | $5.46 | $5.46 | 1,911 |
| 2016-03-02 | $5.45 | $5.49 | $5.42 | $5.48 | $5.48 | 1,316 |
| 2016-03-01 | $5.50 | $5.50 | $5.42 | $5.42 | $5.42 | 2,619 |
| 2016-02-29 | $5.48 | $5.48 | $5.41 | $5.41 | $5.41 | 1,233 |
| 2016-02-26 | $5.46 | $5.46 | $5.38 | $5.38 | $5.38 | 909 |
| 2016-02-25 | $5.41 | $5.41 | $5.36 | $5.36 | $5.36 | 10,733 |
| 2016-02-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 111 |
| 2016-02-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 270 |
| 2016-02-22 | $5.35 | $5.41 | $5.32 | $5.41 | $5.41 | 4,769 |
| 2016-02-19 | $5.29 | $5.38 | $5.20 | $5.36 | $5.36 | 3,105 |
| 2016-02-18 | $5.30 | $5.30 | $5.22 | $5.22 | $5.22 | 2,915 |
| 2016-02-17 | $5.27 | $5.27 | $5.20 | $5.21 | $5.21 | 873 |
| 2016-02-16 | $4.85 | $5.29 | $4.85 | $5.24 | $5.24 | 5,444 |
| 2016-02-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 66 |
| 2016-02-11 | $4.97 | $5.15 | $4.97 | $5.12 | $5.12 | 10,184 |
| 2016-02-10 | $5.08 | $5.14 | $5.02 | $5.08 | $5.08 | 2,385 |
| 2016-02-09 | $5.15 | $5.27 | $5.15 | $5.16 | $5.16 | 4,300 |
| 2016-02-08 | $5.13 | $5.33 | $4.77 | $5.21 | $5.21 | 22,537 |
| 2016-02-05 | $5.29 | $5.31 | $5.22 | $5.22 | $5.22 | 1,646 |
| 2016-02-04 | $5.31 | $5.31 | $5.21 | $5.21 | $5.21 | 452 |
| 2016-02-03 | $5.29 | $5.30 | $5.20 | $5.21 | $5.21 | 1,065 |
| 2016-02-02 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 3,744 |
| 2016-02-01 | $5.28 | $5.49 | $5.21 | $5.32 | $5.32 | 6,697 |
| 2016-01-29 | $5.28 | $5.37 | $5.28 | $5.30 | $5.30 | 3,610 |
| 2016-01-28 | $5.20 | $5.30 | $5.16 | $5.30 | $5.30 | 434 |
| 2016-01-27 | $5.05 | $5.22 | $5.05 | $5.21 | $5.21 | 1,292 |
| 2016-01-26 | $5.23 | $5.50 | $5.01 | $5.10 | $5.10 | 19,741 |
| 2016-01-25 | $5.19 | $5.26 | $5.10 | $5.13 | $5.13 | 10,687 |
| 2016-01-22 | $5.28 | $5.28 | $5.13 | $5.15 | $5.15 | 4,127 |
| 2016-01-21 | $5.18 | $5.25 | $5.09 | $5.25 | $5.25 | 3,842 |
| 2016-01-20 | $5.03 | $5.19 | $5.03 | $5.18 | $5.18 | 7,487 |
| 2016-01-19 | $5.01 | $5.13 | $5.01 | $5.10 | $5.10 | 4,855 |
| 2016-01-15 | $5.07 | $5.07 | $4.98 | $5.02 | $5.02 | 5,219 |
| 2016-01-14 | $4.91 | $5.09 | $4.91 | $5.04 | $5.04 | 1,436 |
| 2016-01-13 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 1,011 |
| 2016-01-12 | $5.01 | $5.14 | $5.01 | $5.03 | $5.03 | 1,730 |
| 2016-01-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 196 |
| 2016-01-08 | $5.21 | $5.24 | $5.04 | $5.15 | $5.15 | 2,795 |
| 2016-01-07 | $5.41 | $5.41 | $4.73 | $5.16 | $5.16 | 63,464 |
| 2016-01-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 2,639 |
| 2016-01-05 | $5.39 | $5.39 | $5.31 | $5.37 | $5.37 | 4,881 |
| 2016-01-04 | $5.35 | $5.43 | $5.31 | $5.31 | $5.31 | 7,534 |
| 2015-12-31 | $5.79 | $5.83 | $5.43 | $5.46 | $5.46 | 7,437 |
| 2015-12-30 | $5.77 | $5.82 | $5.77 | $5.79 | $5.79 | 2,065 |
| 2015-12-29 | $5.71 | $5.81 | $5.71 | $5.75 | $5.75 | 3,784 |
| 2015-12-28 | $5.67 | $5.76 | $5.67 | $5.75 | $5.75 | 5,573 |
| 2015-12-24 | $5.67 | $5.72 | $5.66 | $5.66 | $5.66 | 2,132 |
| 2015-12-23 | $5.90 | $5.90 | $5.77 | $5.79 | $5.79 | 1,249 |
| 2015-12-22 | $6.09 | $6.17 | $5.95 | $5.95 | $5.95 | 22,540 |
| 2015-12-21 | $6.22 | $6.28 | $6.09 | $6.20 | $6.20 | 5,783 |
| 2015-12-18 | $6.14 | $6.41 | $6.07 | $6.20 | $6.20 | 9,838 |
| 2015-12-17 | $6.04 | $6.12 | $5.83 | $6.10 | $6.10 | 13,893 |
| 2015-12-16 | $5.47 | $5.95 | $5.46 | $5.85 | $5.85 | 17,920 |
| 2015-12-15 | $5.30 | $5.41 | $5.30 | $5.36 | $5.36 | 3,413 |
| 2015-12-14 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 3,334 |
| 2015-12-11 | $5.30 | $5.36 | $5.29 | $5.30 | $5.30 | 1,428 |
| 2015-12-10 | $5.45 | $5.46 | $5.36 | $5.39 | $5.39 | 1,775 |
| 2015-12-09 | $5.47 | $5.48 | $5.38 | $5.42 | $5.42 | 4,082 |
| 2015-12-08 | $5.40 | $5.48 | $5.40 | $5.47 | $5.47 | 66,463 |
| 2015-12-07 | $5.46 | $5.52 | $5.45 | $5.47 | $5.47 | 13,642 |
| 2015-12-04 | $5.42 | $5.49 | $5.40 | $5.42 | $5.42 | 1,950 |
| 2015-12-03 | $5.43 | $5.45 | $5.37 | $5.38 | $5.38 | 2,778 |
| 2015-12-02 | $5.32 | $5.38 | $5.30 | $5.38 | $5.38 | 17,970 |
| 2015-12-01 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 13,270 |
| 2015-11-30 | $5.34 | $5.41 | $5.34 | $5.41 | $5.41 | 551 |
| 2015-11-27 | $5.35 | $5.44 | $5.35 | $5.42 | $5.42 | 1,882 |
| 2015-11-25 | $5.28 | $5.36 | $5.25 | $5.33 | $5.33 | 804 |
| 2015-11-24 | $5.15 | $5.23 | $5.15 | $5.19 | $5.19 | 2,979 |
| 2015-11-23 | $5.15 | $5.20 | $5.15 | $5.17 | $5.17 | 995 |
| 2015-11-20 | $5.20 | $5.21 | $5.17 | $5.19 | $5.19 | 4,381 |
| 2015-11-19 | $5.21 | $5.21 | $5.15 | $5.18 | $5.18 | 1,153 |
| 2015-11-18 | $5.16 | $5.21 | $5.15 | $5.15 | $5.15 | 2,551 |
| 2015-11-17 | $5.15 | $5.19 | $5.15 | $5.15 | $5.15 | 6,538 |
| 2015-11-16 | $5.32 | $5.33 | $5.15 | $5.18 | $5.18 | 3,311 |
| 2015-11-13 | $5.13 | $5.21 | $5.13 | $5.21 | $5.21 | 6,425 |
| 2015-11-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 628 |
| 2015-11-11 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 1,220 |
| 2015-11-10 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 607 |
| 2015-11-09 | $5.27 | $5.27 | $5.15 | $5.19 | $5.19 | 3,530 |
| 2015-11-06 | $5.24 | $5.26 | $5.16 | $5.20 | $5.20 | 4,005 |
| 2015-11-05 | $5.22 | $5.24 | $5.22 | $5.24 | $5.24 | 1,985 |
| 2015-11-04 | $5.24 | $5.33 | $5.20 | $5.20 | $5.20 | 2,780 |
| 2015-11-03 | $5.23 | $5.25 | $5.15 | $5.15 | $5.15 | 5,058 |
| 2015-11-02 | $5.20 | $5.23 | $5.08 | $5.16 | $5.16 | 7,780 |
| 2015-10-30 | $5.20 | $5.21 | $5.20 | $5.20 | $5.20 | 2,602 |
| 2015-10-29 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 2,134 |
| 2015-10-28 | $5.24 | $5.25 | $5.13 | $5.23 | $5.23 | 23,300 |
| 2015-10-27 | $5.29 | $5.29 | $5.09 | $5.15 | $5.15 | 2,581 |
| 2015-10-26 | $5.14 | $5.20 | $5.14 | $5.20 | $5.20 | 1,663 |
| 2015-10-23 | $5.17 | $5.19 | $5.15 | $5.19 | $5.19 | 2,327 |
| 2015-10-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2015-10-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 17 |
| 2015-10-20 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 3,958 |
| 2015-10-19 | $5.16 | $5.24 | $5.15 | $5.18 | $5.18 | 1,235 |
| 2015-10-16 | $5.19 | $5.24 | $5.15 | $5.24 | $5.24 | 7,414 |
| 2015-10-15 | $5.24 | $5.25 | $5.15 | $5.25 | $5.25 | 2,738 |
| 2015-10-14 | $5.18 | $5.22 | $5.15 | $5.22 | $5.22 | 2,827 |
| 2015-10-13 | $5.14 | $5.22 | $5.14 | $5.20 | $5.20 | 4,035 |
| 2015-10-12 | $5.25 | $5.25 | $5.14 | $5.18 | $5.18 | 3,547 |
| 2015-10-09 | $5.20 | $5.20 | $5.16 | $5.18 | $5.18 | 2,605 |
| 2015-10-08 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 1,784 |
| 2015-10-07 | $5.27 | $5.27 | $5.15 | $5.20 | $5.20 | 5,637 |
| 2015-10-06 | $5.24 | $5.29 | $5.15 | $5.18 | $5.18 | 880 |
| 2015-10-05 | $5.17 | $5.27 | $5.15 | $5.23 | $5.23 | 4,465 |
| 2015-10-02 | $5.10 | $5.13 | $5.10 | $5.13 | $5.13 | 2,990 |
| 2015-10-01 | $5.17 | $5.22 | $5.15 | $5.15 | $5.15 | 2,994 |
| 2015-09-30 | $5.22 | $5.27 | $5.15 | $5.27 | $5.27 | 1,615 |
| 2015-09-29 | $5.16 | $5.23 | $5.10 | $5.20 | $5.20 | 3,881 |
| 2015-09-28 | $5.17 | $5.25 | $5.17 | $5.22 | $5.22 | 971 |
| 2015-09-25 | $5.31 | $5.33 | $5.17 | $5.17 | $5.17 | 1,286 |
| 2015-09-24 | $5.30 | $5.36 | $5.30 | $5.35 | $5.35 | 2,368 |
| 2015-09-23 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 1,335 |
| 2015-09-22 | $5.43 | $5.51 | $5.31 | $5.31 | $5.31 | 1,080 |
| 2015-09-21 | $5.50 | $5.50 | $5.31 | $5.32 | $5.32 | 10,951 |
| 2015-09-18 | $5.29 | $5.50 | $5.29 | $5.50 | $5.50 | 13,898 |
| 2015-09-17 | $5.20 | $5.42 | $5.18 | $5.19 | $5.19 | 5,757 |
| 2015-09-16 | $5.17 | $5.34 | $5.15 | $5.28 | $5.28 | 3,113 |
| 2015-09-15 | $5.36 | $5.36 | $5.15 | $5.19 | $5.19 | 2,397 |
| 2015-09-14 | $5.38 | $5.38 | $5.20 | $5.28 | $5.28 | 5,985 |
| 2015-09-11 | $5.22 | $5.34 | $5.18 | $5.25 | $5.25 | 5,418 |
| 2015-09-10 | $5.07 | $5.25 | $5.07 | $5.16 | $5.16 | 12,206 |
| 2015-09-09 | $5.15 | $5.16 | $5.11 | $5.14 | $5.14 | 1,449 |
| 2015-09-08 | $5.25 | $5.29 | $5.09 | $5.15 | $5.15 | 12,052 |
| 2015-09-04 | $5.25 | $5.33 | $5.21 | $5.27 | $5.27 | 8,930 |
| 2015-09-03 | $5.16 | $5.32 | $5.15 | $5.26 | $5.26 | 5,361 |
Maui Land & Pineapple Co. Inc (MLP) News Headlines
Recent Maui Land & Pineapple Co. Inc (MLP) News
Similar Companies to Maui Land & Pineapple Co. Inc (MLP) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |