Points International Ltd (PCOM) Exchange: NASDAQ
Data as of April 19, 2024
$24.99 ($0.02) 0.08%
Points International Ltd - Daily Information
Click for more stock information on Points International Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Points International Ltd (PCOM)
Points (TSX: PTS) is a trusted partner to the world’s leading loyalty programs, leveraging its unique Loyalty Commerce Platform to build, power, and grow a network of ways members can get and use their favourite loyalty currency. Our platform combines insights, technology, and resources to make the movement of loyalty currency simpler and more intelligent for nearly 60 reward programs worldwide. Founded in 2000, Points is headquartered in Toronto with teams operating around the globe.
Invest in Points International Ltd (PCOM)
Historical Stock Data for Points International Ltd (PCOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 84,418 |
| 2022-06-29 | $24.98 | $25.00 | $24.97 | $24.97 | $24.97 | 89,434 |
| 2022-06-28 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 180,164 |
| 2022-06-27 | $24.94 | $24.97 | $24.91 | $24.95 | $24.95 | 485,805 |
| 2022-06-24 | $24.85 | $24.97 | $24.67 | $24.93 | $24.93 | 924,872 |
| 2022-06-23 | $24.86 | $24.92 | $24.83 | $24.90 | $24.90 | 1,110,390 |
| 2022-06-22 | $24.55 | $24.93 | $24.55 | $24.82 | $24.82 | 127,805 |
| 2022-06-21 | $24.22 | $24.75 | $24.22 | $24.70 | $24.70 | 193,522 |
| 2022-06-17 | $24.19 | $24.30 | $23.93 | $24.18 | $24.18 | 130,665 |
| 2022-06-16 | $24.32 | $24.38 | $23.78 | $23.87 | $23.87 | 88,798 |
| 2022-06-15 | $24.49 | $24.51 | $23.87 | $24.40 | $24.40 | 344,084 |
| 2022-06-14 | $24.53 | $24.55 | $24.25 | $24.26 | $24.26 | 163,654 |
| 2022-06-13 | $24.59 | $24.74 | $24.40 | $24.54 | $24.54 | 173,094 |
| 2022-06-10 | $24.46 | $24.79 | $24.44 | $24.59 | $24.59 | 232,592 |
| 2022-06-09 | $24.45 | $24.57 | $24.45 | $24.52 | $24.52 | 168,415 |
| 2022-06-08 | $24.56 | $24.60 | $24.45 | $24.50 | $24.50 | 116,638 |
| 2022-06-07 | $24.60 | $24.70 | $24.42 | $24.52 | $24.52 | 118,346 |
| 2022-06-06 | $24.55 | $24.70 | $24.46 | $24.47 | $24.47 | 162,442 |
| 2022-06-03 | $24.65 | $24.81 | $24.62 | $24.65 | $24.65 | 249,835 |
| 2022-06-02 | $24.65 | $24.97 | $24.65 | $24.71 | $24.71 | 373,245 |
| 2022-06-01 | $24.61 | $24.73 | $24.60 | $24.68 | $24.68 | 268,260 |
| 2022-05-31 | $24.56 | $24.75 | $24.56 | $24.67 | $24.67 | 325,156 |
| 2022-05-27 | $24.69 | $24.73 | $24.46 | $24.67 | $24.67 | 324,577 |
| 2022-05-26 | $24.75 | $24.92 | $24.46 | $24.46 | $24.46 | 303,082 |
| 2022-05-25 | $24.36 | $24.77 | $24.28 | $24.73 | $24.73 | 76,854 |
| 2022-05-24 | $24.30 | $24.41 | $24.21 | $24.36 | $24.36 | 107,761 |
| 2022-05-23 | $24.25 | $24.49 | $24.20 | $24.44 | $24.44 | 70,996 |
| 2022-05-20 | $24.25 | $24.38 | $24.03 | $24.31 | $24.31 | 105,745 |
| 2022-05-19 | $23.89 | $24.24 | $23.89 | $24.05 | $24.05 | 128,376 |
| 2022-05-18 | $24.08 | $24.25 | $23.96 | $23.98 | $23.98 | 202,609 |
| 2022-05-17 | $24.10 | $24.30 | $24.03 | $24.23 | $24.23 | 219,766 |
| 2022-05-16 | $24.29 | $24.32 | $23.83 | $24.09 | $24.09 | 306,621 |
| 2022-05-13 | $24.09 | $24.39 | $24.01 | $24.07 | $24.07 | 401,805 |
| 2022-05-12 | $24.39 | $24.47 | $23.85 | $23.95 | $23.95 | 203,835 |
| 2022-05-11 | $24.65 | $24.65 | $24.20 | $24.46 | $24.46 | 368,855 |
| 2022-05-10 | $24.69 | $24.72 | $24.47 | $24.65 | $24.65 | 997,721 |
| 2022-05-09 | $24.52 | $24.62 | $24.45 | $24.46 | $24.46 | 2,343,957 |
| 2022-05-06 | $17.18 | $17.23 | $16.85 | $17.17 | $17.17 | 6,770 |
| 2022-05-05 | $17.76 | $17.90 | $16.45 | $16.81 | $16.81 | 28,258 |
| 2022-05-04 | $17.31 | $17.86 | $17.20 | $17.71 | $17.71 | 3,408 |
| 2022-05-03 | $16.58 | $17.42 | $16.58 | $17.29 | $17.29 | 1,645 |
| 2022-05-02 | $16.19 | $17.03 | $16.19 | $17.03 | $17.03 | 9,994 |
| 2022-04-29 | $15.97 | $16.51 | $15.96 | $16.10 | $16.10 | 2,950 |
| 2022-04-28 | $16.06 | $16.24 | $15.47 | $15.99 | $15.99 | 11,326 |
| 2022-04-27 | $15.80 | $16.01 | $15.48 | $15.75 | $15.75 | 12,696 |
| 2022-04-26 | $15.89 | $15.89 | $15.25 | $15.70 | $15.70 | 5,862 |
| 2022-04-25 | $15.96 | $16.06 | $15.67 | $15.99 | $15.99 | 3,147 |
| 2022-04-22 | $16.20 | $16.38 | $16.14 | $16.21 | $16.21 | 4,834 |
| 2022-04-21 | $16.25 | $16.57 | $15.77 | $16.38 | $16.38 | 18,289 |
| 2022-04-20 | $16.27 | $16.70 | $15.75 | $16.48 | $16.48 | 8,562 |
| 2022-04-19 | $14.92 | $16.52 | $14.84 | $16.11 | $16.11 | 7,460 |
| 2022-04-18 | $16.89 | $16.89 | $16.24 | $16.24 | $16.24 | 5,674 |
| 2022-04-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 837 |
| 2022-04-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 244 |
| 2022-04-12 | $16.56 | $16.95 | $16.56 | $16.87 | $16.87 | 3,966 |
| 2022-04-11 | $16.55 | $16.90 | $16.51 | $16.75 | $16.75 | 11,693 |
| 2022-04-08 | $17.21 | $17.21 | $16.24 | $16.69 | $16.69 | 7,929 |
| 2022-04-07 | $18.22 | $18.28 | $17.47 | $17.61 | $17.61 | 6,014 |
| 2022-04-06 | $17.68 | $18.31 | $17.68 | $18.31 | $18.31 | 1,083 |
| 2022-04-05 | $17.83 | $17.85 | $17.66 | $17.85 | $17.85 | 1,077 |
| 2022-04-04 | $18.50 | $18.85 | $18.03 | $18.26 | $18.26 | 8,768 |
| 2022-04-01 | $18.08 | $18.78 | $18.08 | $18.44 | $18.44 | 4,578 |
| 2022-03-31 | $18.40 | $19.25 | $18.22 | $18.51 | $18.51 | 26,556 |
| 2022-03-30 | $17.65 | $18.46 | $17.56 | $18.45 | $18.45 | 6,111 |
| 2022-03-29 | $18.21 | $18.21 | $17.90 | $18.14 | $18.14 | 4,952 |
| 2022-03-28 | $17.93 | $18.37 | $17.87 | $18.37 | $18.37 | 4,776 |
| 2022-03-25 | $17.78 | $18.08 | $17.76 | $18.00 | $18.00 | 5,296 |
| 2022-03-24 | $17.59 | $17.94 | $17.59 | $17.94 | $17.94 | 633 |
| 2022-03-23 | $17.48 | $18.00 | $17.48 | $17.61 | $17.61 | 3,638 |
| 2022-03-22 | $17.05 | $17.68 | $17.05 | $17.37 | $17.37 | 2,176 |
| 2022-03-21 | $16.86 | $17.12 | $16.86 | $17.05 | $17.05 | 2,588 |
| 2022-03-18 | $17.00 | $17.38 | $17.00 | $17.20 | $17.20 | 5,634 |
| 2022-03-17 | $16.94 | $17.43 | $16.90 | $17.02 | $17.02 | 3,321 |
| 2022-03-16 | $16.69 | $17.00 | $16.62 | $16.84 | $16.84 | 4,220 |
| 2022-03-15 | $16.24 | $16.83 | $16.24 | $16.56 | $16.56 | 3,524 |
| 2022-03-14 | $17.06 | $17.06 | $16.16 | $16.68 | $16.68 | 6,124 |
| 2022-03-11 | $17.49 | $17.61 | $16.20 | $17.25 | $17.25 | 7,528 |
| 2022-03-10 | $18.00 | $18.00 | $17.01 | $17.32 | $17.32 | 6,032 |
| 2022-03-09 | $17.38 | $17.38 | $16.71 | $16.79 | $16.79 | 2,611 |
| 2022-03-08 | $17.48 | $17.72 | $17.28 | $17.33 | $17.33 | 3,631 |
| 2022-03-07 | $17.52 | $17.78 | $17.19 | $17.50 | $17.50 | 12,733 |
| 2022-03-04 | $17.81 | $18.09 | $17.76 | $18.00 | $18.00 | 3,363 |
| 2022-03-03 | $18.07 | $18.15 | $17.67 | $18.15 | $18.15 | 5,011 |
| 2022-03-02 | $18.77 | $18.77 | $17.80 | $17.80 | $17.80 | 23,167 |
| 2022-03-01 | $18.00 | $18.19 | $17.86 | $18.07 | $18.07 | 3,552 |
| 2022-02-28 | $18.18 | $18.46 | $18.07 | $18.46 | $18.46 | 4,594 |
| 2022-02-25 | $18.39 | $18.84 | $18.39 | $18.66 | $18.66 | 1,417 |
| 2022-02-24 | $17.83 | $18.26 | $17.83 | $18.25 | $18.25 | 4,362 |
| 2022-02-23 | $17.76 | $18.46 | $17.76 | $18.40 | $18.40 | 4,292 |
| 2022-02-22 | $17.95 | $18.29 | $17.95 | $18.00 | $18.00 | 2,967 |
| 2022-02-18 | $18.00 | $18.24 | $17.77 | $18.20 | $18.20 | 11,850 |
| 2022-02-17 | $18.29 | $18.29 | $18.00 | $18.04 | $18.04 | 4,648 |
| 2022-02-16 | $17.95 | $19.03 | $17.87 | $18.50 | $18.50 | 14,559 |
| 2022-02-15 | $17.75 | $17.99 | $17.46 | $17.74 | $17.74 | 5,200 |
| 2022-02-14 | $17.40 | $17.80 | $17.40 | $17.77 | $17.77 | 11,689 |
| 2022-02-11 | $16.90 | $17.65 | $16.90 | $17.40 | $17.40 | 16,046 |
| 2022-02-10 | $16.70 | $17.07 | $16.70 | $16.90 | $16.90 | 5,584 |
| 2022-02-09 | $16.08 | $16.84 | $16.08 | $16.71 | $16.71 | 5,193 |
| 2022-02-08 | $15.74 | $16.21 | $15.74 | $16.08 | $16.08 | 11,368 |
| 2022-02-07 | $15.75 | $15.89 | $15.71 | $15.89 | $15.89 | 1,256 |
| 2022-02-04 | $15.48 | $15.63 | $15.48 | $15.56 | $15.56 | 7,098 |
| 2022-02-03 | $15.18 | $15.77 | $15.18 | $15.70 | $15.70 | 94,673 |
| 2022-02-02 | $15.56 | $15.67 | $15.37 | $15.66 | $15.66 | 3,236 |
| 2022-02-01 | $15.49 | $15.62 | $15.36 | $15.36 | $15.36 | 102,610 |
| 2022-01-31 | $15.00 | $15.71 | $15.00 | $15.50 | $15.50 | 147,033 |
| 2022-01-28 | $14.97 | $15.25 | $14.97 | $15.11 | $15.11 | 52,291 |
| 2022-01-27 | $15.14 | $15.35 | $15.14 | $15.25 | $15.25 | 61,570 |
| 2022-01-26 | $15.07 | $15.53 | $14.95 | $14.95 | $14.95 | 111,206 |
| 2022-01-25 | $15.43 | $15.53 | $14.62 | $15.53 | $15.53 | 21,529 |
| 2022-01-24 | $15.66 | $15.76 | $13.98 | $15.76 | $15.76 | 80,260 |
| 2022-01-21 | $16.33 | $16.87 | $16.17 | $16.17 | $16.17 | 7,952 |
| 2022-01-20 | $15.50 | $17.10 | $15.50 | $16.87 | $16.87 | 27,716 |
| 2022-01-19 | $15.20 | $15.25 | $14.88 | $15.09 | $15.09 | 14,936 |
| 2022-01-18 | $15.47 | $15.47 | $15.00 | $15.20 | $15.20 | 8,021 |
| 2022-01-14 | $14.99 | $15.44 | $14.55 | $15.44 | $15.44 | 10,091 |
| 2022-01-13 | $15.08 | $15.39 | $15.00 | $15.00 | $15.00 | 19,548 |
| 2022-01-12 | $15.40 | $15.40 | $14.85 | $15.25 | $15.25 | 13,418 |
| 2022-01-11 | $14.89 | $15.46 | $14.89 | $15.34 | $15.34 | 50,694 |
| 2022-01-10 | $14.87 | $14.92 | $14.60 | $14.92 | $14.92 | 7,633 |
| 2022-01-07 | $15.43 | $15.83 | $14.65 | $14.79 | $14.79 | 8,404 |
| 2022-01-06 | $15.95 | $15.98 | $15.18 | $15.35 | $15.35 | 6,711 |
| 2022-01-05 | $15.56 | $15.86 | $15.53 | $15.57 | $15.57 | 42,848 |
| 2022-01-04 | $16.45 | $16.45 | $15.50 | $15.65 | $15.65 | 45,231 |
| 2022-01-03 | $15.32 | $15.73 | $15.32 | $15.68 | $15.68 | 3,175 |
| 2021-12-31 | $15.36 | $15.36 | $15.25 | $15.31 | $15.31 | 1,405 |
| 2021-12-30 | $15.80 | $15.81 | $15.52 | $15.52 | $15.52 | 4,108 |
| 2021-12-29 | $15.95 | $16.59 | $15.40 | $15.75 | $15.75 | 11,123 |
| 2021-12-28 | $15.71 | $15.82 | $15.71 | $15.82 | $15.82 | 1,091 |
| 2021-12-27 | $15.87 | $16.11 | $15.87 | $16.11 | $16.11 | 1,060 |
| 2021-12-23 | $15.70 | $16.02 | $15.64 | $15.95 | $15.95 | 2,923 |
| 2021-12-22 | $15.96 | $16.11 | $15.78 | $15.78 | $15.78 | 48,241 |
| 2021-12-21 | $15.46 | $16.09 | $15.46 | $16.03 | $16.03 | 16,831 |
| 2021-12-20 | $15.95 | $15.95 | $15.47 | $15.60 | $15.60 | 9,254 |
| 2021-12-17 | $16.00 | $16.00 | $14.94 | $15.95 | $15.95 | 53,011 |
| 2021-12-16 | $16.48 | $16.48 | $15.68 | $16.29 | $16.29 | 84,038 |
| 2021-12-15 | $17.09 | $17.09 | $16.15 | $16.48 | $16.48 | 31,787 |
| 2021-12-14 | $17.25 | $17.33 | $17.00 | $17.07 | $17.07 | 14,566 |
| 2021-12-13 | $17.43 | $17.60 | $17.10 | $17.27 | $17.27 | 29,748 |
| 2021-12-10 | $17.77 | $17.84 | $17.04 | $17.51 | $17.51 | 27,723 |
| 2021-12-09 | $17.15 | $17.91 | $17.15 | $17.91 | $17.91 | 15,314 |
| 2021-12-08 | $17.10 | $17.35 | $17.10 | $17.35 | $17.35 | 2,913 |
| 2021-12-07 | $16.53 | $17.15 | $16.53 | $17.14 | $17.14 | 7,427 |
| 2021-12-06 | $15.94 | $16.47 | $15.91 | $16.47 | $16.47 | 7,881 |
| 2021-12-03 | $16.00 | $16.11 | $15.71 | $16.11 | $16.11 | 29,435 |
| 2021-12-02 | $16.36 | $16.36 | $15.76 | $15.95 | $15.95 | 12,863 |
| 2021-12-01 | $16.73 | $16.84 | $16.25 | $16.42 | $16.42 | 37,914 |
| 2021-11-30 | $16.43 | $16.66 | $16.40 | $16.50 | $16.50 | 9,226 |
| 2021-11-29 | $16.96 | $16.96 | $16.36 | $16.57 | $16.57 | 15,951 |
| 2021-11-26 | $16.87 | $16.98 | $16.62 | $16.89 | $16.89 | 7,907 |
| 2021-11-24 | $17.06 | $17.22 | $16.97 | $17.00 | $17.00 | 8,998 |
| 2021-11-23 | $17.00 | $17.08 | $16.95 | $17.08 | $17.08 | 11,232 |
| 2021-11-22 | $16.96 | $17.01 | $16.95 | $17.00 | $17.00 | 10,078 |
| 2021-11-19 | $17.01 | $17.40 | $16.72 | $16.94 | $16.94 | 14,997 |
| 2021-11-18 | $17.01 | $17.06 | $16.95 | $17.06 | $17.06 | 2,939 |
| 2021-11-17 | $16.93 | $17.16 | $16.88 | $17.16 | $17.16 | 6,616 |
| 2021-11-16 | $16.99 | $17.18 | $16.72 | $17.11 | $17.11 | 25,117 |
| 2021-11-15 | $16.83 | $17.18 | $16.83 | $17.18 | $17.18 | 5,998 |
| 2021-11-12 | $16.54 | $16.94 | $16.39 | $16.94 | $16.94 | 50,166 |
| 2021-11-11 | $17.41 | $17.66 | $16.07 | $16.46 | $16.46 | 126,138 |
| 2021-11-10 | $17.50 | $17.90 | $17.42 | $17.48 | $17.48 | 54,774 |
| 2021-11-09 | $18.00 | $18.00 | $17.41 | $17.50 | $17.50 | 94,498 |
| 2021-11-08 | $18.06 | $18.06 | $17.39 | $17.60 | $17.60 | 15,257 |
| 2021-11-05 | $17.75 | $17.97 | $17.53 | $17.76 | $17.76 | 15,709 |
| 2021-11-04 | $18.07 | $18.07 | $17.49 | $17.78 | $17.78 | 16,675 |
| 2021-11-03 | $17.16 | $17.94 | $16.85 | $17.55 | $17.55 | 9,848 |
| 2021-11-02 | $17.88 | $17.88 | $17.21 | $17.54 | $17.54 | 2,972 |
| 2021-11-01 | $17.45 | $17.75 | $17.24 | $17.26 | $17.26 | 3,123 |
| 2021-10-29 | $17.20 | $17.50 | $17.18 | $17.29 | $17.29 | 8,284 |
| 2021-10-28 | $17.24 | $17.49 | $17.16 | $17.16 | $17.16 | 10,145 |
| 2021-10-27 | $17.47 | $17.47 | $17.18 | $17.18 | $17.18 | 2,230 |
| 2021-10-26 | $17.66 | $17.66 | $17.26 | $17.26 | $17.26 | 4,850 |
| 2021-10-25 | $17.28 | $17.53 | $17.18 | $17.30 | $17.30 | 4,678 |
| 2021-10-22 | $17.48 | $17.50 | $17.15 | $17.20 | $17.20 | 4,171 |
| 2021-10-21 | $17.49 | $17.49 | $17.00 | $17.14 | $17.14 | 2,217 |
| 2021-10-20 | $17.78 | $17.81 | $17.21 | $17.21 | $17.21 | 2,800 |
| 2021-10-19 | $17.74 | $18.09 | $17.35 | $17.35 | $17.35 | 52,551 |
| 2021-10-18 | $18.35 | $18.36 | $17.72 | $17.72 | $17.72 | 12,250 |
| 2021-10-15 | $17.75 | $18.49 | $17.60 | $18.03 | $18.03 | 11,598 |
| 2021-10-14 | $17.75 | $17.95 | $17.42 | $17.80 | $17.80 | 4,167 |
| 2021-10-13 | $17.36 | $17.52 | $16.65 | $17.52 | $17.52 | 2,620 |
| 2021-10-12 | $17.66 | $17.70 | $17.11 | $17.12 | $17.12 | 10,167 |
| 2021-10-11 | $17.54 | $18.00 | $17.49 | $17.66 | $17.66 | 13,817 |
| 2021-10-08 | $17.75 | $17.93 | $17.30 | $17.34 | $17.34 | 6,588 |
| 2021-10-07 | $17.37 | $17.80 | $17.37 | $17.48 | $17.48 | 3,247 |
| 2021-10-06 | $17.67 | $17.67 | $17.22 | $17.22 | $17.22 | 4,372 |
| 2021-10-05 | $17.10 | $17.81 | $17.10 | $17.57 | $17.57 | 5,050 |
| 2021-10-04 | $16.98 | $17.28 | $16.98 | $17.15 | $17.15 | 8,351 |
| 2021-10-01 | $17.34 | $17.34 | $16.98 | $16.98 | $16.98 | 3,789 |
| 2021-09-30 | $17.42 | $17.66 | $17.05 | $17.10 | $17.10 | 5,485 |
| 2021-09-29 | $17.74 | $17.74 | $17.07 | $17.19 | $17.19 | 2,204 |
| 2021-09-28 | $17.00 | $17.29 | $17.00 | $17.29 | $17.29 | 3,899 |
| 2021-09-27 | $17.03 | $17.25 | $17.00 | $17.16 | $17.16 | 18,815 |
| 2021-09-24 | $17.30 | $17.45 | $17.12 | $17.24 | $17.24 | 19,719 |
| 2021-09-23 | $17.70 | $17.70 | $17.37 | $17.37 | $17.37 | 16,655 |
| 2021-09-22 | $16.96 | $17.74 | $16.79 | $17.74 | $17.74 | 19,786 |
| 2021-09-21 | $16.92 | $17.19 | $16.66 | $17.05 | $17.05 | 17,140 |
| 2021-09-20 | $17.01 | $17.01 | $16.00 | $17.01 | $17.01 | 11,331 |
| 2021-09-17 | $17.14 | $17.68 | $16.84 | $17.68 | $17.68 | 10,009 |
| 2021-09-16 | $17.27 | $17.37 | $16.93 | $17.15 | $17.15 | 25,476 |
| 2021-09-15 | $17.42 | $17.42 | $16.96 | $17.31 | $17.31 | 15,123 |
| 2021-09-14 | $17.51 | $17.78 | $17.24 | $17.45 | $17.45 | 27,139 |
| 2021-09-13 | $17.96 | $17.96 | $17.44 | $17.80 | $17.80 | 11,734 |
| 2021-09-10 | $18.06 | $18.11 | $17.65 | $17.93 | $17.93 | 10,510 |
| 2021-09-09 | $18.05 | $18.22 | $17.24 | $18.22 | $18.22 | 12,603 |
| 2021-09-08 | $18.28 | $18.30 | $17.81 | $18.30 | $18.30 | 33,189 |
| 2021-09-07 | $18.49 | $18.49 | $16.64 | $18.32 | $18.32 | 26,153 |
| 2021-09-03 | $18.53 | $18.60 | $18.38 | $18.59 | $18.59 | 8,378 |
| 2021-09-02 | $18.29 | $18.58 | $18.17 | $18.58 | $18.58 | 20,268 |
| 2021-09-01 | $18.17 | $18.39 | $18.17 | $18.30 | $18.30 | 19,206 |
| 2021-08-31 | $18.22 | $18.34 | $18.09 | $18.24 | $18.24 | 15,956 |
| 2021-08-30 | $17.47 | $18.27 | $17.39 | $18.25 | $18.25 | 28,259 |
| 2021-08-27 | $16.89 | $17.43 | $16.83 | $17.42 | $17.42 | 9,421 |
| 2021-08-26 | $16.99 | $17.10 | $16.96 | $17.04 | $17.04 | 19,024 |
| 2021-08-25 | $16.68 | $17.00 | $16.48 | $17.00 | $17.00 | 14,427 |
| 2021-08-24 | $16.62 | $16.70 | $16.45 | $16.64 | $16.64 | 30,432 |
| 2021-08-23 | $16.76 | $16.90 | $16.60 | $16.85 | $16.85 | 42,439 |
| 2021-08-20 | $16.68 | $16.80 | $16.55 | $16.64 | $16.64 | 17,899 |
| 2021-08-19 | $16.68 | $16.84 | $16.59 | $16.79 | $16.79 | 16,112 |
| 2021-08-18 | $16.25 | $17.01 | $16.12 | $17.01 | $17.01 | 13,033 |
| 2021-08-17 | $16.26 | $16.74 | $16.10 | $16.62 | $16.62 | 21,329 |
| 2021-08-16 | $17.13 | $17.13 | $16.30 | $16.59 | $16.59 | 32,956 |
| 2021-08-13 | $16.77 | $16.83 | $16.40 | $16.75 | $16.75 | 27,207 |
| 2021-08-12 | $16.01 | $16.86 | $15.87 | $16.74 | $16.74 | 45,935 |
| 2021-08-11 | $15.81 | $16.09 | $15.60 | $15.72 | $15.72 | 8,332 |
| 2021-08-10 | $15.98 | $16.23 | $15.80 | $16.21 | $16.21 | 19,483 |
| 2021-08-09 | $15.56 | $16.00 | $15.56 | $15.68 | $15.68 | 6,482 |
| 2021-08-06 | $16.20 | $16.44 | $15.51 | $15.75 | $15.75 | 20,665 |
| 2021-08-05 | $15.98 | $16.10 | $15.95 | $16.09 | $16.09 | 6,020 |
| 2021-08-04 | $16.41 | $16.41 | $15.81 | $15.91 | $15.91 | 9,974 |
| 2021-08-03 | $16.41 | $16.63 | $15.78 | $15.78 | $15.78 | 7,691 |
| 2021-08-02 | $16.63 | $17.07 | $16.36 | $16.37 | $16.37 | 4,903 |
| 2021-07-30 | $16.95 | $17.00 | $16.62 | $16.62 | $16.62 | 5,196 |
| 2021-07-29 | $16.45 | $17.34 | $16.45 | $17.34 | $17.34 | 7,901 |
| 2021-07-28 | $16.66 | $16.94 | $16.42 | $16.45 | $16.45 | 12,930 |
| 2021-07-27 | $16.95 | $16.96 | $16.40 | $16.96 | $16.96 | 14,320 |
| 2021-07-26 | $16.86 | $16.98 | $16.70 | $16.72 | $16.72 | 4,380 |
| 2021-07-23 | $17.11 | $17.66 | $16.63 | $16.63 | $16.63 | 7,600 |
| 2021-07-22 | $16.94 | $17.20 | $16.94 | $17.20 | $17.20 | 4,670 |
| 2021-07-21 | $16.76 | $17.20 | $16.60 | $16.93 | $16.93 | 6,923 |
| 2021-07-20 | $15.64 | $16.73 | $15.19 | $16.52 | $16.52 | 15,442 |
| 2021-07-19 | $16.68 | $16.68 | $15.35 | $15.75 | $15.75 | 34,171 |
| 2021-07-16 | $17.76 | $17.79 | $16.71 | $16.72 | $16.72 | 15,498 |
| 2021-07-15 | $18.31 | $18.31 | $17.78 | $17.78 | $17.78 | 5,697 |
| 2021-07-14 | $18.17 | $18.47 | $18.17 | $18.28 | $18.28 | 5,743 |
| 2021-07-13 | $18.20 | $18.39 | $18.19 | $18.29 | $18.29 | 6,249 |
| 2021-07-12 | $18.18 | $18.40 | $18.06 | $18.17 | $18.17 | 15,887 |
| 2021-07-09 | $18.44 | $18.44 | $18.06 | $18.22 | $18.22 | 6,916 |
| 2021-07-08 | $18.03 | $18.38 | $17.14 | $18.20 | $18.20 | 19,456 |
| 2021-07-07 | $18.90 | $18.90 | $17.74 | $18.14 | $18.14 | 81,688 |
| 2021-07-06 | $17.51 | $18.01 | $17.40 | $17.67 | $17.67 | 54,104 |
| 2021-07-02 | $17.40 | $17.40 | $16.97 | $17.13 | $17.13 | 28,362 |
| 2021-07-01 | $17.28 | $17.75 | $17.11 | $17.16 | $17.16 | 6,349 |
| 2021-06-30 | $16.95 | $17.40 | $16.94 | $17.38 | $17.38 | 18,039 |
| 2021-06-29 | $16.98 | $17.16 | $16.79 | $16.79 | $16.79 | 6,269 |
| 2021-06-28 | $17.07 | $17.08 | $16.86 | $16.97 | $16.97 | 2,865 |
| 2021-06-25 | $17.09 | $17.36 | $17.00 | $17.08 | $17.08 | 7,137 |
| 2021-06-24 | $16.97 | $17.24 | $16.82 | $17.03 | $17.03 | 3,887 |
| 2021-06-23 | $17.11 | $17.15 | $16.92 | $16.92 | $16.92 | 19,572 |
| 2021-06-22 | $17.05 | $17.16 | $16.86 | $17.10 | $17.10 | 4,394 |
| 2021-06-21 | $16.96 | $17.25 | $16.84 | $17.25 | $17.25 | 7,980 |
| 2021-06-18 | $16.53 | $17.13 | $16.53 | $17.13 | $17.13 | 13,391 |
| 2021-06-17 | $17.28 | $17.31 | $16.81 | $16.84 | $16.84 | 3,031 |
| 2021-06-16 | $17.22 | $17.44 | $17.11 | $17.15 | $17.15 | 7,253 |
| 2021-06-15 | $17.17 | $17.47 | $16.82 | $17.30 | $17.30 | 13,655 |
| 2021-06-14 | $17.57 | $17.57 | $17.16 | $17.41 | $17.41 | 6,744 |
| 2021-06-11 | $17.26 | $17.36 | $17.16 | $17.21 | $17.21 | 3,188 |
| 2021-06-10 | $17.72 | $17.72 | $17.12 | $17.18 | $17.18 | 13,828 |
| 2021-06-09 | $18.06 | $18.06 | $17.30 | $17.41 | $17.41 | 6,889 |
| 2021-06-08 | $17.75 | $17.87 | $17.28 | $17.48 | $17.48 | 16,298 |
| 2021-06-07 | $17.47 | $17.80 | $17.41 | $17.76 | $17.76 | 2,566 |
| 2021-06-04 | $17.46 | $17.55 | $17.35 | $17.47 | $17.47 | 7,097 |
| 2021-06-03 | $18.00 | $18.10 | $17.16 | $17.35 | $17.35 | 18,503 |
| 2021-06-02 | $17.84 | $18.00 | $17.39 | $17.92 | $17.92 | 13,199 |
| 2021-06-01 | $17.72 | $17.82 | $17.34 | $17.82 | $17.82 | 11,505 |
| 2021-05-28 | $17.41 | $17.70 | $17.24 | $17.60 | $17.60 | 18,792 |
| 2021-05-27 | $17.12 | $17.65 | $17.12 | $17.41 | $17.41 | 24,544 |
| 2021-05-26 | $16.98 | $17.30 | $16.98 | $17.02 | $17.02 | 9,119 |
| 2021-05-25 | $17.00 | $17.46 | $16.57 | $17.32 | $17.32 | 10,775 |
| 2021-05-24 | $17.39 | $17.39 | $16.75 | $17.30 | $17.30 | 12,122 |
| 2021-05-21 | $17.05 | $17.43 | $16.71 | $17.43 | $17.43 | 68,384 |
| 2021-05-20 | $17.02 | $17.21 | $16.55 | $17.00 | $17.00 | 50,789 |
| 2021-05-19 | $16.95 | $17.32 | $16.69 | $16.90 | $16.90 | 28,066 |
| 2021-05-18 | $16.86 | $17.46 | $16.81 | $16.94 | $16.94 | 8,613 |
| 2021-05-17 | $16.76 | $17.45 | $15.89 | $16.86 | $16.86 | 9,411 |
| 2021-05-14 | $16.12 | $17.04 | $15.90 | $16.86 | $16.86 | 18,798 |
| 2021-05-13 | $16.12 | $16.35 | $16.03 | $16.03 | $16.03 | 11,094 |
| 2021-05-12 | $15.99 | $16.05 | $15.81 | $15.99 | $15.99 | 55,831 |
| 2021-05-11 | $15.93 | $16.18 | $15.72 | $15.80 | $15.80 | 40,594 |
| 2021-05-10 | $15.86 | $16.20 | $15.85 | $16.20 | $16.20 | 7,942 |
| 2021-05-07 | $15.85 | $16.10 | $15.85 | $15.97 | $15.97 | 23,527 |
| 2021-05-06 | $15.66 | $15.99 | $15.66 | $15.99 | $15.99 | 12,176 |
| 2021-05-05 | $16.06 | $16.06 | $15.66 | $15.68 | $15.68 | 5,538 |
| 2021-05-04 | $15.70 | $16.06 | $15.41 | $16.06 | $16.06 | 188,531 |
| 2021-05-03 | $14.76 | $15.74 | $14.76 | $15.64 | $15.64 | 27,691 |
| 2021-04-30 | $15.80 | $15.80 | $15.32 | $15.32 | $15.32 | 3,144 |
| 2021-04-29 | $15.70 | $15.86 | $15.64 | $15.70 | $15.70 | 16,704 |
| 2021-04-28 | $15.86 | $16.05 | $15.70 | $15.85 | $15.85 | 36,373 |
| 2021-04-27 | $15.77 | $16.00 | $15.58 | $16.00 | $16.00 | 8,100 |
| 2021-04-26 | $15.49 | $15.75 | $15.37 | $15.75 | $15.75 | 7,814 |
| 2021-04-23 | $15.28 | $15.53 | $15.15 | $15.21 | $15.21 | 7,068 |
| 2021-04-22 | $15.02 | $15.40 | $14.28 | $15.40 | $15.40 | 11,874 |
| 2021-04-21 | $14.73 | $15.27 | $14.11 | $15.03 | $15.03 | 8,195 |
| 2021-04-20 | $14.83 | $14.83 | $14.33 | $14.66 | $14.66 | 7,820 |
| 2021-04-19 | $14.62 | $15.10 | $14.02 | $15.10 | $15.10 | 9,892 |
| 2021-04-16 | $14.48 | $15.09 | $14.25 | $15.06 | $15.06 | 15,606 |
| 2021-04-15 | $15.18 | $15.18 | $14.51 | $14.52 | $14.52 | 17,567 |
| 2021-04-14 | $15.10 | $15.24 | $14.99 | $15.07 | $15.07 | 24,265 |
| 2021-04-13 | $15.18 | $15.35 | $15.02 | $15.16 | $15.16 | 17,571 |
| 2021-04-12 | $15.92 | $15.98 | $15.20 | $15.20 | $15.20 | 10,195 |
| 2021-04-09 | $15.94 | $16.00 | $15.84 | $16.00 | $16.00 | 5,695 |
| 2021-04-08 | $15.90 | $16.02 | $15.81 | $15.83 | $15.83 | 8,812 |
| 2021-04-07 | $15.76 | $16.06 | $15.76 | $16.06 | $16.06 | 20,488 |
| 2021-04-06 | $15.82 | $15.88 | $15.69 | $15.87 | $15.87 | 7,520 |
| 2021-04-05 | $15.46 | $15.93 | $15.32 | $15.89 | $15.89 | 23,565 |
| 2021-04-01 | $15.09 | $15.42 | $14.89 | $15.26 | $15.26 | 9,079 |
| 2021-03-31 | $14.89 | $15.25 | $14.76 | $15.22 | $15.22 | 17,977 |
| 2021-03-30 | $14.87 | $14.93 | $14.70 | $14.93 | $14.93 | 10,801 |
| 2021-03-29 | $15.26 | $15.35 | $14.84 | $15.15 | $15.15 | 19,791 |
| 2021-03-26 | $15.71 | $15.97 | $15.41 | $15.55 | $15.55 | 17,511 |
| 2021-03-25 | $15.37 | $15.84 | $15.28 | $15.84 | $15.84 | 24,980 |
| 2021-03-24 | $15.90 | $15.90 | $15.65 | $15.78 | $15.78 | 10,100 |
| 2021-03-23 | $15.44 | $16.00 | $15.44 | $16.00 | $16.00 | 15,593 |
| 2021-03-22 | $15.45 | $16.08 | $15.45 | $15.77 | $15.77 | 17,228 |
| 2021-03-19 | $15.84 | $16.04 | $15.62 | $16.04 | $16.04 | 10,545 |
| 2021-03-18 | $15.70 | $15.98 | $15.59 | $15.79 | $15.79 | 16,308 |
| 2021-03-17 | $15.81 | $15.87 | $15.57 | $15.66 | $15.66 | 8,047 |
| 2021-03-16 | $15.85 | $16.10 | $15.67 | $16.09 | $16.09 | 17,892 |
| 2021-03-15 | $16.01 | $16.19 | $15.82 | $16.10 | $16.10 | 17,243 |
| 2021-03-12 | $15.84 | $16.16 | $15.80 | $15.92 | $15.92 | 5,636 |
| 2021-03-11 | $15.98 | $16.23 | $15.96 | $16.07 | $16.07 | 23,142 |
| 2021-03-10 | $15.70 | $16.23 | $15.53 | $16.21 | $16.21 | 20,717 |
| 2021-03-09 | $15.49 | $16.05 | $15.49 | $15.78 | $15.78 | 45,747 |
| 2021-03-08 | $15.81 | $16.18 | $15.50 | $15.53 | $15.53 | 382,457 |
| 2021-03-05 | $15.65 | $16.46 | $14.63 | $15.71 | $15.71 | 202,430 |
| 2021-03-04 | $15.83 | $15.91 | $15.48 | $15.72 | $15.72 | 11,841 |
| 2021-03-03 | $15.71 | $16.07 | $15.69 | $16.07 | $16.07 | 61,063 |
| 2021-03-02 | $15.58 | $16.10 | $15.58 | $15.77 | $15.77 | 13,331 |
| 2021-03-01 | $15.90 | $16.25 | $15.85 | $15.91 | $15.91 | 24,228 |
| 2021-02-26 | $15.48 | $15.92 | $15.37 | $15.75 | $15.75 | 26,992 |
| 2021-02-25 | $15.57 | $15.74 | $15.32 | $15.57 | $15.57 | 24,159 |
| 2021-02-24 | $15.17 | $16.04 | $15.17 | $15.71 | $15.71 | 47,809 |
| 2021-02-23 | $14.91 | $15.16 | $14.87 | $15.16 | $15.16 | 10,637 |
| 2021-02-22 | $14.99 | $15.13 | $14.85 | $15.04 | $15.04 | 24,733 |
| 2021-02-19 | $15.20 | $15.30 | $14.87 | $14.93 | $14.93 | 46,873 |
| 2021-02-18 | $14.77 | $15.62 | $14.64 | $15.08 | $15.08 | 120,305 |
| 2021-02-17 | $15.00 | $15.00 | $14.75 | $14.87 | $14.87 | 9,418 |
| 2021-02-16 | $14.99 | $15.13 | $14.83 | $14.95 | $14.95 | 8,790 |
| 2021-02-12 | $14.38 | $15.14 | $14.38 | $14.97 | $14.97 | 25,232 |
| 2021-02-11 | $14.84 | $15.28 | $14.84 | $14.96 | $14.96 | 56,125 |
| 2021-02-10 | $15.12 | $15.22 | $14.62 | $14.65 | $14.65 | 59,268 |
| 2021-02-09 | $14.53 | $15.15 | $14.53 | $14.89 | $14.89 | 40,790 |
| 2021-02-08 | $14.81 | $14.86 | $14.50 | $14.63 | $14.63 | 16,553 |
| 2021-02-05 | $14.41 | $15.10 | $14.41 | $14.85 | $14.85 | 24,228 |
| 2021-02-04 | $14.16 | $14.62 | $14.02 | $14.52 | $14.52 | 17,062 |
| 2021-02-03 | $14.47 | $14.47 | $13.95 | $14.02 | $14.02 | 4,691 |
| 2021-02-02 | $14.76 | $14.76 | $14.20 | $14.20 | $14.20 | 11,058 |
| 2021-02-01 | $13.53 | $14.96 | $13.48 | $14.80 | $14.80 | 42,914 |
| 2021-01-29 | $13.40 | $13.70 | $13.40 | $13.57 | $13.57 | 10,766 |
| 2021-01-28 | $13.62 | $13.62 | $13.40 | $13.41 | $13.41 | 13,732 |
| 2021-01-27 | $13.58 | $13.71 | $13.20 | $13.71 | $13.71 | 43,009 |
| 2021-01-26 | $14.93 | $14.93 | $13.18 | $13.60 | $13.60 | 75,661 |
| 2021-01-25 | $14.70 | $14.70 | $13.73 | $13.81 | $13.81 | 45,736 |
| 2021-01-22 | $15.19 | $15.34 | $14.46 | $14.67 | $14.67 | 62,758 |
| 2021-01-21 | $15.50 | $15.66 | $15.12 | $15.29 | $15.29 | 9,359 |
| 2021-01-20 | $14.83 | $15.49 | $14.83 | $15.37 | $15.37 | 62,953 |
| 2021-01-19 | $14.64 | $15.13 | $14.07 | $14.93 | $14.93 | 55,589 |
| 2021-01-15 | $15.23 | $15.23 | $14.66 | $14.66 | $14.66 | 35,606 |
| 2021-01-14 | $15.00 | $15.56 | $14.98 | $15.33 | $15.33 | 32,652 |
| 2021-01-13 | $15.70 | $15.70 | $14.74 | $14.79 | $14.79 | 7,447 |
| 2021-01-12 | $15.96 | $15.96 | $14.77 | $14.81 | $14.81 | 19,914 |
| 2021-01-11 | $14.44 | $16.07 | $14.27 | $16.07 | $16.07 | 60,400 |
| 2021-01-08 | $13.80 | $14.54 | $13.80 | $14.48 | $14.48 | 34,992 |
| 2021-01-07 | $13.64 | $13.81 | $13.55 | $13.66 | $13.66 | 32,507 |
| 2021-01-06 | $13.80 | $13.95 | $13.52 | $13.79 | $13.79 | 20,389 |
| 2021-01-05 | $13.93 | $14.16 | $13.46 | $13.63 | $13.63 | 23,980 |
| 2021-01-04 | $14.35 | $14.93 | $14.01 | $14.01 | $14.01 | 30,309 |
| 2020-12-31 | $14.55 | $14.75 | $14.30 | $14.35 | $14.35 | 13,954 |
| 2020-12-30 | $14.65 | $15.22 | $14.50 | $14.50 | $14.50 | 18,861 |
| 2020-12-29 | $14.87 | $14.87 | $14.12 | $14.40 | $14.40 | 25,949 |
| 2020-12-28 | $15.01 | $15.15 | $14.46 | $14.80 | $14.80 | 35,077 |
| 2020-12-24 | $15.36 | $15.39 | $14.72 | $15.01 | $15.01 | 29,374 |
| 2020-12-23 | $14.78 | $15.55 | $14.73 | $15.25 | $15.25 | 112,391 |
| 2020-12-22 | $13.15 | $14.97 | $13.15 | $14.65 | $14.65 | 59,913 |
| 2020-12-21 | $13.08 | $13.12 | $12.83 | $13.10 | $13.10 | 12,530 |
| 2020-12-18 | $13.39 | $13.39 | $13.21 | $13.29 | $13.29 | 10,550 |
| 2020-12-17 | $13.84 | $13.84 | $13.25 | $13.37 | $13.37 | 14,578 |
| 2020-12-16 | $14.01 | $14.14 | $13.81 | $13.82 | $13.82 | 32,208 |
| 2020-12-15 | $14.18 | $14.35 | $13.90 | $14.20 | $14.20 | 21,702 |
| 2020-12-14 | $13.90 | $14.30 | $13.64 | $14.01 | $14.01 | 51,129 |
| 2020-12-11 | $13.15 | $13.75 | $13.05 | $13.73 | $13.73 | 40,972 |
| 2020-12-10 | $12.35 | $13.39 | $11.82 | $13.32 | $13.32 | 58,536 |
| 2020-12-09 | $12.12 | $12.44 | $12.12 | $12.35 | $12.35 | 48,052 |
| 2020-12-08 | $12.07 | $12.37 | $11.81 | $12.18 | $12.18 | 31,106 |
| 2020-12-07 | $12.40 | $12.40 | $11.75 | $12.20 | $12.20 | 13,463 |
| 2020-12-04 | $12.30 | $12.61 | $12.10 | $12.54 | $12.54 | 13,495 |
| 2020-12-03 | $12.26 | $12.49 | $10.86 | $12.30 | $12.30 | 38,369 |
| 2020-12-02 | $11.84 | $12.37 | $10.66 | $12.27 | $12.27 | 42,499 |
| 2020-12-01 | $12.14 | $12.16 | $12.00 | $12.04 | $12.04 | 17,322 |
| 2020-11-30 | $11.39 | $12.05 | $10.99 | $12.00 | $12.00 | 34,353 |
| 2020-11-27 | $11.84 | $11.85 | $11.56 | $11.56 | $11.56 | 4,571 |
| 2020-11-25 | $11.74 | $11.96 | $11.65 | $11.95 | $11.95 | 21,010 |
| 2020-11-24 | $11.14 | $11.90 | $11.14 | $11.85 | $11.85 | 17,906 |
| 2020-11-23 | $10.85 | $11.47 | $10.85 | $11.37 | $11.37 | 11,873 |
| 2020-11-20 | $10.60 | $10.84 | $10.51 | $10.83 | $10.83 | 14,902 |
| 2020-11-19 | $10.23 | $10.82 | $10.06 | $10.80 | $10.80 | 48,074 |
| 2020-11-18 | $10.38 | $10.44 | $10.20 | $10.30 | $10.30 | 47,584 |
| 2020-11-17 | $10.55 | $10.65 | $10.02 | $10.33 | $10.33 | 37,793 |
| 2020-11-16 | $11.33 | $11.47 | $10.02 | $10.65 | $10.65 | 60,303 |
| 2020-11-13 | $11.03 | $11.03 | $10.64 | $10.89 | $10.89 | 22,299 |
| 2020-11-12 | $11.85 | $12.07 | $10.74 | $11.02 | $11.02 | 307,252 |
| 2020-11-11 | $11.72 | $12.09 | $11.56 | $12.08 | $12.08 | 15,245 |
| 2020-11-10 | $11.52 | $12.00 | $11.52 | $11.99 | $11.99 | 5,078 |
| 2020-11-09 | $10.18 | $11.83 | $10.18 | $11.47 | $11.47 | 59,557 |
| 2020-11-06 | $9.98 | $10.00 | $9.71 | $9.95 | $9.95 | 25,886 |
| 2020-11-05 | $9.42 | $10.03 | $9.42 | $9.97 | $9.97 | 9,624 |
| 2020-11-04 | $9.74 | $9.91 | $9.39 | $9.90 | $9.90 | 45,901 |
| 2020-11-03 | $10.05 | $10.13 | $9.80 | $9.83 | $9.83 | 16,300 |
| 2020-11-02 | $10.12 | $10.13 | $9.78 | $9.82 | $9.82 | 5,149 |
| 2020-10-30 | $10.11 | $10.28 | $9.78 | $10.05 | $10.05 | 23,266 |
| 2020-10-29 | $9.97 | $10.32 | $9.87 | $10.05 | $10.05 | 67,742 |
| 2020-10-28 | $9.90 | $10.05 | $9.68 | $9.98 | $9.98 | 56,219 |
| 2020-10-27 | $9.99 | $10.20 | $9.67 | $10.19 | $10.19 | 16,474 |
| 2020-10-26 | $10.00 | $10.14 | $9.76 | $10.06 | $10.06 | 19,344 |
| 2020-10-23 | $9.73 | $10.39 | $9.69 | $10.25 | $10.25 | 41,709 |
| 2020-10-22 | $9.25 | $9.77 | $9.24 | $9.75 | $9.75 | 34,304 |
| 2020-10-21 | $9.72 | $9.72 | $9.27 | $9.32 | $9.32 | 101,137 |
| 2020-10-20 | $9.48 | $9.73 | $9.41 | $9.73 | $9.73 | 5,457 |
| 2020-10-19 | $9.82 | $9.82 | $9.74 | $9.78 | $9.78 | 7,378 |
| 2020-10-16 | $9.71 | $9.92 | $9.71 | $9.83 | $9.83 | 4,830 |
| 2020-10-15 | $9.82 | $9.82 | $9.58 | $9.79 | $9.79 | 9,970 |
| 2020-10-14 | $10.00 | $10.19 | $9.64 | $9.64 | $9.64 | 11,351 |
| 2020-10-13 | $10.21 | $10.27 | $10.05 | $10.12 | $10.12 | 8,160 |
| 2020-10-12 | $9.73 | $10.47 | $9.68 | $10.18 | $10.18 | 15,423 |
| 2020-10-09 | $9.80 | $9.89 | $9.61 | $9.78 | $9.78 | 60,319 |
| 2020-10-08 | $9.56 | $9.71 | $9.50 | $9.66 | $9.66 | 49,580 |
| 2020-10-07 | $9.74 | $9.76 | $9.38 | $9.59 | $9.59 | 46,252 |
| 2020-10-06 | $9.81 | $9.85 | $9.71 | $9.75 | $9.75 | 7,276 |
| 2020-10-05 | $9.77 | $9.99 | $9.74 | $9.79 | $9.79 | 18,155 |
| 2020-10-02 | $9.76 | $9.85 | $9.64 | $9.75 | $9.75 | 10,626 |
| 2020-10-01 | $9.72 | $9.91 | $9.66 | $9.91 | $9.91 | 13,653 |
| 2020-09-30 | $9.25 | $9.83 | $9.25 | $9.68 | $9.68 | 21,782 |
| 2020-09-29 | $9.59 | $9.79 | $9.57 | $9.79 | $9.79 | 11,908 |
| 2020-09-28 | $9.50 | $9.77 | $9.50 | $9.65 | $9.65 | 8,898 |
| 2020-09-25 | $9.75 | $9.75 | $9.32 | $9.40 | $9.40 | 17,728 |
| 2020-09-24 | $9.81 | $9.82 | $9.66 | $9.71 | $9.71 | 33,843 |
| 2020-09-23 | $9.83 | $9.96 | $9.71 | $9.80 | $9.80 | 23,732 |
| 2020-09-22 | $9.97 | $9.97 | $9.59 | $9.81 | $9.81 | 32,998 |
| 2020-09-21 | $10.18 | $10.18 | $9.77 | $10.03 | $10.03 | 25,276 |
| 2020-09-18 | $9.46 | $10.32 | $9.38 | $10.32 | $10.32 | 31,624 |
| 2020-09-17 | $9.58 | $9.69 | $9.42 | $9.69 | $9.69 | 30,819 |
| 2020-09-16 | $9.73 | $9.90 | $9.63 | $9.73 | $9.73 | 12,679 |
| 2020-09-15 | $9.69 | $9.89 | $9.69 | $9.71 | $9.71 | 14,152 |
| 2020-09-14 | $10.02 | $10.27 | $9.70 | $9.71 | $9.71 | 25,629 |
| 2020-09-11 | $10.17 | $10.17 | $9.91 | $10.02 | $10.02 | 9,627 |
| 2020-09-10 | $10.12 | $10.45 | $10.12 | $10.17 | $10.17 | 16,608 |
| 2020-09-09 | $10.11 | $10.27 | $10.00 | $10.19 | $10.19 | 14,303 |
| 2020-09-08 | $10.62 | $10.62 | $10.03 | $10.16 | $10.16 | 27,752 |
| 2020-09-04 | $10.96 | $11.00 | $10.23 | $10.69 | $10.69 | 32,578 |
| 2020-09-03 | $10.87 | $10.98 | $10.71 | $10.90 | $10.90 | 15,173 |
| 2020-09-02 | $10.63 | $10.79 | $10.60 | $10.73 | $10.73 | 17,081 |
| 2020-09-01 | $10.59 | $10.97 | $10.53 | $10.70 | $10.70 | 24,208 |
| 2020-08-31 | $10.91 | $11.00 | $10.45 | $10.69 | $10.69 | 14,670 |
| 2020-08-28 | $11.73 | $11.73 | $11.08 | $11.08 | $11.08 | 14,423 |
| 2020-08-27 | $11.56 | $11.78 | $11.27 | $11.64 | $11.64 | 83,491 |
| 2020-08-26 | $11.80 | $11.80 | $11.48 | $11.58 | $11.58 | 37,752 |
| 2020-08-25 | $12.00 | $12.03 | $11.65 | $11.79 | $11.79 | 36,367 |
| 2020-08-24 | $12.16 | $12.16 | $11.53 | $12.05 | $12.05 | 34,514 |
| 2020-08-21 | $12.02 | $12.15 | $11.23 | $11.96 | $11.96 | 35,595 |
| 2020-08-20 | $11.65 | $12.35 | $11.56 | $12.23 | $12.23 | 57,095 |
| 2020-08-19 | $11.29 | $11.75 | $11.27 | $11.66 | $11.66 | 54,308 |
| 2020-08-18 | $11.13 | $11.31 | $11.13 | $11.27 | $11.27 | 29,645 |
| 2020-08-17 | $10.90 | $11.22 | $10.77 | $11.20 | $11.20 | 41,442 |
| 2020-08-14 | $10.39 | $11.00 | $10.35 | $10.94 | $10.94 | 55,182 |
| 2020-08-13 | $10.76 | $10.91 | $9.76 | $10.37 | $10.37 | 70,732 |
| 2020-08-12 | $10.46 | $10.96 | $10.05 | $10.78 | $10.78 | 52,798 |
| 2020-08-11 | $10.16 | $10.41 | $10.05 | $10.39 | $10.39 | 45,705 |
| 2020-08-10 | $9.89 | $10.29 | $9.62 | $10.09 | $10.09 | 44,256 |
| 2020-08-07 | $9.73 | $9.89 | $9.56 | $9.73 | $9.73 | 18,812 |
| 2020-08-06 | $9.57 | $9.77 | $9.38 | $9.76 | $9.76 | 18,573 |
| 2020-08-05 | $9.33 | $9.50 | $9.23 | $9.50 | $9.50 | 14,079 |
| 2020-08-04 | $8.97 | $9.27 | $8.89 | $9.21 | $9.21 | 56,222 |
| 2020-08-03 | $9.19 | $9.19 | $8.77 | $8.91 | $8.91 | 17,103 |
| 2020-07-31 | $9.42 | $9.50 | $9.09 | $9.24 | $9.24 | 30,214 |
| 2020-07-30 | $9.31 | $9.57 | $9.31 | $9.37 | $9.37 | 14,690 |
| 2020-07-29 | $9.35 | $9.60 | $9.29 | $9.52 | $9.52 | 37,268 |
| 2020-07-28 | $9.21 | $9.42 | $9.12 | $9.33 | $9.33 | 33,750 |
| 2020-07-27 | $9.34 | $9.67 | $9.11 | $9.35 | $9.35 | 68,317 |
| 2020-07-24 | $9.34 | $9.37 | $9.20 | $9.33 | $9.33 | 39,027 |
| 2020-07-23 | $9.58 | $9.72 | $9.35 | $9.41 | $9.41 | 55,794 |
| 2020-07-22 | $9.85 | $9.89 | $9.38 | $9.57 | $9.57 | 59,881 |
| 2020-07-21 | $10.13 | $10.13 | $9.79 | $9.84 | $9.84 | 24,259 |
| 2020-07-20 | $9.65 | $10.07 | $9.52 | $10.00 | $10.00 | 42,585 |
| 2020-07-17 | $9.57 | $9.66 | $9.40 | $9.58 | $9.58 | 28,200 |
| 2020-07-16 | $9.52 | $9.85 | $9.42 | $9.62 | $9.62 | 61,700 |
| 2020-07-15 | $9.58 | $9.84 | $9.23 | $9.25 | $9.25 | 49,900 |
| 2020-07-14 | $9.75 | $9.85 | $9.37 | $9.56 | $9.56 | 51,500 |
| 2020-07-13 | $10.50 | $10.54 | $9.78 | $9.85 | $9.85 | 31,300 |
| 2020-07-10 | $10.20 | $10.59 | $9.19 | $10.43 | $10.43 | 47,400 |
| 2020-07-09 | $10.25 | $10.65 | $9.89 | $10.32 | $10.32 | 64,700 |
| 2020-07-08 | $9.04 | $10.65 | $9.04 | $10.34 | $10.34 | 157,200 |
| 2020-07-07 | $9.38 | $9.38 | $8.82 | $8.85 | $8.85 | 34,100 |
| 2020-07-06 | $8.82 | $9.32 | $8.71 | $9.21 | $9.21 | 40,500 |
| 2020-07-02 | $8.69 | $9.02 | $8.59 | $8.75 | $8.75 | 171,900 |
| 2020-07-01 | $8.90 | $9.39 | $8.52 | $8.52 | $8.52 | 21,900 |
| 2020-06-30 | $8.60 | $9.18 | $8.60 | $9.11 | $9.11 | 19,900 |
| 2020-06-29 | $8.95 | $9.10 | $8.47 | $8.70 | $8.70 | 39,000 |
| 2020-06-26 | $9.16 | $9.19 | $8.90 | $8.95 | $8.95 | 62,008 |
| 2020-06-25 | $9.22 | $9.42 | $8.98 | $9.28 | $9.28 | 75,525 |
| 2020-06-24 | $9.42 | $9.47 | $9.14 | $9.22 | $9.22 | 33,763 |
| 2020-06-23 | $9.82 | $9.97 | $9.45 | $9.62 | $9.62 | 44,053 |
| 2020-06-22 | $9.65 | $9.68 | $9.45 | $9.65 | $9.65 | 96,563 |
| 2020-06-19 | $9.50 | $10.03 | $9.43 | $9.81 | $9.81 | 80,105 |
| 2020-06-18 | $9.43 | $9.65 | $9.33 | $9.45 | $9.45 | 53,752 |
| 2020-06-17 | $9.63 | $9.71 | $9.45 | $9.54 | $9.54 | 47,011 |
| 2020-06-16 | $10.00 | $10.23 | $9.51 | $9.71 | $9.71 | 63,706 |
| 2020-06-15 | $9.88 | $9.97 | $9.53 | $9.85 | $9.85 | 30,053 |
| 2020-06-12 | $10.22 | $10.26 | $9.88 | $10.06 | $10.06 | 40,833 |
| 2020-06-11 | $10.31 | $10.37 | $9.91 | $9.99 | $9.99 | 109,863 |
| 2020-06-10 | $11.15 | $11.15 | $10.73 | $10.83 | $10.83 | 60,684 |
| 2020-06-09 | $10.78 | $11.14 | $10.65 | $11.11 | $11.11 | 94,259 |
| 2020-06-08 | $10.85 | $11.21 | $10.78 | $11.10 | $11.10 | 182,406 |
| 2020-06-05 | $9.50 | $10.75 | $9.50 | $10.71 | $10.71 | 224,731 |
| 2020-06-04 | $8.59 | $9.29 | $8.50 | $9.17 | $9.17 | 56,184 |
| 2020-06-03 | $8.20 | $8.60 | $8.13 | $8.59 | $8.59 | 116,426 |
| 2020-06-02 | $7.85 | $8.25 | $7.85 | $8.09 | $8.09 | 84,955 |
| 2020-06-01 | $7.57 | $8.01 | $7.57 | $7.83 | $7.83 | 64,412 |
| 2020-05-29 | $7.51 | $7.60 | $7.21 | $7.49 | $7.49 | 140,039 |
| 2020-05-28 | $7.83 | $7.95 | $7.46 | $7.47 | $7.47 | 90,114 |
| 2020-05-27 | $7.62 | $7.89 | $7.50 | $7.83 | $7.83 | 133,466 |
| 2020-05-26 | $7.00 | $7.60 | $7.00 | $7.44 | $7.44 | 117,668 |
| 2020-05-22 | $7.18 | $7.31 | $6.89 | $6.96 | $6.96 | 103,317 |
| 2020-05-21 | $7.42 | $7.52 | $7.13 | $7.23 | $7.23 | 55,932 |
| 2020-05-20 | $7.36 | $7.80 | $7.15 | $7.41 | $7.41 | 97,773 |
| 2020-05-19 | $7.80 | $7.88 | $7.23 | $7.28 | $7.28 | 68,580 |
| 2020-05-18 | $7.79 | $7.87 | $7.55 | $7.78 | $7.78 | 96,511 |
| 2020-05-15 | $7.56 | $7.92 | $7.33 | $7.78 | $7.78 | 69,790 |
| 2020-05-14 | $7.28 | $7.88 | $7.10 | $7.52 | $7.52 | 90,541 |
| 2020-05-13 | $8.67 | $8.70 | $7.26 | $7.35 | $7.35 | 80,082 |
| 2020-05-12 | $8.83 | $8.96 | $8.65 | $8.70 | $8.70 | 53,096 |
| 2020-05-11 | $9.04 | $9.04 | $8.62 | $8.81 | $8.81 | 62,655 |
| 2020-05-08 | $9.04 | $9.21 | $8.90 | $8.90 | $8.90 | 91,601 |
| 2020-05-07 | $9.20 | $9.20 | $8.70 | $8.92 | $8.92 | 67,766 |
| 2020-05-06 | $9.45 | $9.45 | $8.76 | $8.86 | $8.86 | 37,493 |
| 2020-05-05 | $9.46 | $9.75 | $9.17 | $9.35 | $9.35 | 45,802 |
| 2020-05-04 | $9.44 | $9.48 | $9.12 | $9.35 | $9.35 | 43,066 |
| 2020-05-01 | $9.76 | $9.87 | $9.21 | $9.51 | $9.51 | 33,737 |
| 2020-04-30 | $9.77 | $9.84 | $9.16 | $9.76 | $9.76 | 43,194 |
| 2020-04-29 | $9.25 | $9.73 | $9.07 | $9.67 | $9.67 | 143,344 |
| 2020-04-28 | $9.12 | $9.12 | $8.82 | $8.89 | $8.89 | 87,175 |
| 2020-04-27 | $8.81 | $9.11 | $8.80 | $8.92 | $8.92 | 54,885 |
| 2020-04-24 | $8.29 | $8.74 | $8.26 | $8.57 | $8.57 | 27,897 |
| 2020-04-23 | $8.92 | $9.05 | $8.23 | $8.31 | $8.31 | 56,500 |
| 2020-04-22 | $9.03 | $9.50 | $8.72 | $8.81 | $8.81 | 54,984 |
| 2020-04-21 | $8.81 | $9.03 | $8.61 | $8.98 | $8.98 | 42,797 |
| 2020-04-20 | $9.59 | $9.83 | $8.96 | $9.14 | $9.14 | 49,059 |
| 2020-04-17 | $9.10 | $9.66 | $9.09 | $9.54 | $9.54 | 68,512 |
| 2020-04-16 | $8.87 | $9.77 | $8.87 | $9.06 | $9.06 | 43,549 |
| 2020-04-15 | $9.76 | $9.76 | $8.68 | $9.08 | $9.08 | 56,086 |
| 2020-04-14 | $9.36 | $9.98 | $9.13 | $9.81 | $9.81 | 50,935 |
| 2020-04-13 | $10.16 | $10.16 | $9.17 | $9.29 | $9.29 | 86,755 |
| 2020-04-09 | $10.01 | $10.21 | $9.55 | $10.05 | $10.05 | 93,725 |
| 2020-04-08 | $9.07 | $9.61 | $8.89 | $9.45 | $9.45 | 68,192 |
| 2020-04-07 | $9.10 | $9.65 | $8.59 | $9.07 | $9.07 | 78,968 |
| 2020-04-06 | $8.84 | $9.17 | $8.59 | $9.10 | $9.10 | 29,797 |
| 2020-04-03 | $8.43 | $8.79 | $7.60 | $8.78 | $8.78 | 71,178 |
| 2020-04-02 | $7.76 | $8.98 | $7.53 | $8.50 | $8.50 | 181,767 |
| 2020-04-01 | $8.13 | $8.13 | $7.40 | $7.83 | $7.83 | 65,244 |
| 2020-03-31 | $8.50 | $8.62 | $8.09 | $8.23 | $8.23 | 115,697 |
| 2020-03-30 | $8.80 | $8.94 | $8.29 | $8.52 | $8.52 | 70,409 |
| 2020-03-27 | $8.91 | $9.05 | $8.28 | $8.90 | $8.90 | 33,567 |
| 2020-03-26 | $8.84 | $9.36 | $8.70 | $8.94 | $8.94 | 136,701 |
| 2020-03-25 | $8.17 | $9.05 | $7.98 | $8.80 | $8.80 | 97,522 |
| 2020-03-24 | $8.48 | $9.01 | $8.08 | $8.15 | $8.15 | 133,572 |
| 2020-03-23 | $7.50 | $8.63 | $7.42 | $8.20 | $8.20 | 124,806 |
| 2020-03-20 | $8.75 | $9.63 | $7.07 | $7.52 | $7.52 | 171,778 |
| 2020-03-19 | $7.67 | $9.59 | $7.10 | $8.78 | $8.78 | 206,500 |
| 2020-03-18 | $9.64 | $9.80 | $7.95 | $8.04 | $8.04 | 82,071 |
| 2020-03-17 | $10.46 | $10.46 | $9.52 | $9.96 | $9.96 | 83,880 |
| 2020-03-16 | $11.24 | $11.32 | $10.35 | $10.40 | $10.40 | 73,554 |
| 2020-03-13 | $12.16 | $12.30 | $11.40 | $12.09 | $12.09 | 128,185 |
| 2020-03-12 | $12.81 | $13.34 | $11.99 | $11.99 | $11.99 | 105,462 |
| 2020-03-11 | $13.95 | $14.08 | $13.44 | $13.46 | $13.46 | 83,555 |
| 2020-03-10 | $14.90 | $14.90 | $14.06 | $14.20 | $14.20 | 90,002 |
| 2020-03-09 | $12.27 | $15.27 | $12.27 | $14.77 | $14.77 | 128,788 |
| 2020-03-06 | $15.22 | $15.81 | $15.10 | $15.56 | $15.56 | 127,385 |
| 2020-03-05 | $14.70 | $15.76 | $14.70 | $15.60 | $15.60 | 226,087 |
| 2020-03-04 | $14.65 | $14.65 | $13.65 | $13.90 | $13.90 | 176,772 |
| 2020-03-03 | $15.49 | $16.70 | $14.64 | $14.65 | $14.65 | 62,797 |
| 2020-03-02 | $15.86 | $16.03 | $15.24 | $15.37 | $15.37 | 203,066 |
| 2020-02-28 | $15.88 | $16.05 | $15.17 | $15.84 | $15.84 | 181,995 |
| 2020-02-27 | $16.89 | $16.89 | $15.89 | $16.30 | $16.30 | 169,002 |
| 2020-02-26 | $17.78 | $17.78 | $16.79 | $17.08 | $17.08 | 138,093 |
| 2020-02-25 | $18.33 | $18.41 | $17.40 | $17.86 | $17.86 | 110,710 |
| 2020-02-24 | $17.91 | $18.23 | $17.57 | $18.21 | $18.21 | 135,574 |
| 2020-02-21 | $18.21 | $18.70 | $18.16 | $18.55 | $18.55 | 38,262 |
| 2020-02-20 | $18.76 | $19.04 | $17.80 | $18.25 | $18.25 | 65,035 |
| 2020-02-19 | $18.40 | $19.06 | $18.24 | $18.88 | $18.88 | 91,154 |
| 2020-02-18 | $17.88 | $18.56 | $17.88 | $18.49 | $18.49 | 141,478 |
| 2020-02-14 | $18.35 | $18.65 | $17.88 | $18.11 | $18.11 | 75,941 |
| 2020-02-13 | $18.33 | $18.65 | $18.33 | $18.52 | $18.52 | 54,026 |
| 2020-02-12 | $18.35 | $18.68 | $18.21 | $18.43 | $18.43 | 46,781 |
| 2020-02-11 | $18.34 | $18.57 | $18.10 | $18.41 | $18.41 | 79,128 |
| 2020-02-10 | $17.67 | $18.53 | $17.41 | $18.42 | $18.42 | 119,863 |
| 2020-02-07 | $16.95 | $17.36 | $16.64 | $17.34 | $17.34 | 78,173 |
| 2020-02-06 | $16.98 | $17.28 | $16.76 | $16.93 | $16.93 | 59,628 |
| 2020-02-05 | $16.90 | $17.14 | $16.78 | $16.90 | $16.90 | 68,594 |
| 2020-02-04 | $16.87 | $17.02 | $16.48 | $16.86 | $16.86 | 71,325 |
| 2020-02-03 | $16.87 | $16.98 | $16.61 | $16.68 | $16.68 | 142,276 |
| 2020-01-31 | $16.65 | $16.86 | $16.44 | $16.69 | $16.69 | 68,206 |
| 2020-01-30 | $16.43 | $16.99 | $16.43 | $16.73 | $16.73 | 25,529 |
| 2020-01-29 | $16.61 | $16.82 | $16.49 | $16.68 | $16.68 | 59,175 |
| 2020-01-28 | $16.62 | $16.74 | $16.38 | $16.60 | $16.60 | 55,847 |
| 2020-01-27 | $16.31 | $16.54 | $16.09 | $16.48 | $16.48 | 34,906 |
| 2020-01-24 | $16.47 | $17.40 | $16.47 | $16.90 | $16.90 | 65,813 |
| 2020-01-23 | $15.45 | $17.45 | $15.36 | $17.28 | $17.28 | 146,754 |
| 2020-01-22 | $14.68 | $15.38 | $14.43 | $15.30 | $15.30 | 77,502 |
| 2020-01-21 | $15.32 | $15.32 | $14.29 | $14.55 | $14.55 | 80,511 |
| 2020-01-17 | $15.38 | $15.38 | $14.97 | $15.04 | $15.04 | 9,003 |
| 2020-01-16 | $14.79 | $15.29 | $14.79 | $15.19 | $15.19 | 50,837 |
| 2020-01-15 | $14.75 | $14.90 | $14.60 | $14.73 | $14.73 | 83,515 |
| 2020-01-14 | $14.97 | $15.10 | $14.64 | $14.77 | $14.77 | 50,643 |
| 2020-01-13 | $14.69 | $15.06 | $14.51 | $15.01 | $15.01 | 62,228 |
| 2020-01-10 | $14.85 | $14.85 | $14.70 | $14.71 | $14.71 | 9,666 |
| 2020-01-09 | $15.07 | $15.13 | $14.73 | $14.73 | $14.73 | 12,846 |
| 2020-01-08 | $14.85 | $15.08 | $14.70 | $15.05 | $15.05 | 58,368 |
| 2020-01-07 | $14.60 | $14.97 | $14.58 | $14.86 | $14.86 | 26,031 |
| 2020-01-06 | $14.46 | $14.84 | $14.25 | $14.54 | $14.54 | 19,678 |
| 2020-01-03 | $14.22 | $14.56 | $14.18 | $14.46 | $14.46 | 27,055 |
| 2020-01-02 | $15.09 | $15.36 | $14.23 | $14.43 | $14.43 | 76,145 |
| 2019-12-31 | $15.07 | $15.32 | $15.01 | $15.26 | $15.26 | 29,488 |
| 2019-12-30 | $15.19 | $15.22 | $14.75 | $15.05 | $15.05 | 31,349 |
| 2019-12-27 | $16.23 | $16.23 | $15.01 | $15.19 | $15.19 | 29,212 |
| 2019-12-26 | $15.32 | $15.33 | $14.87 | $15.09 | $15.09 | 32,081 |
| 2019-12-24 | $15.24 | $15.68 | $15.15 | $15.18 | $15.18 | 36,795 |
| 2019-12-23 | $14.81 | $15.20 | $14.76 | $15.19 | $15.19 | 36,842 |
| 2019-12-20 | $14.72 | $15.00 | $14.71 | $14.93 | $14.93 | 25,741 |
| 2019-12-19 | $14.80 | $15.07 | $14.69 | $14.84 | $14.84 | 31,177 |
| 2019-12-18 | $14.66 | $15.03 | $14.57 | $14.69 | $14.69 | 55,326 |
| 2019-12-17 | $14.75 | $14.92 | $14.53 | $14.65 | $14.65 | 48,205 |
| 2019-12-16 | $14.83 | $15.06 | $14.73 | $14.81 | $14.81 | 35,557 |
| 2019-12-13 | $13.90 | $15.00 | $13.90 | $14.81 | $14.81 | 65,447 |
| 2019-12-12 | $14.05 | $14.13 | $13.77 | $13.99 | $13.99 | 34,673 |
| 2019-12-11 | $13.66 | $14.18 | $13.66 | $14.05 | $14.05 | 47,700 |
| 2019-12-10 | $13.56 | $13.73 | $13.55 | $13.64 | $13.64 | 21,128 |
| 2019-12-09 | $13.54 | $13.74 | $13.50 | $13.50 | $13.50 | 23,814 |
| 2019-12-06 | $12.75 | $13.70 | $12.62 | $13.65 | $13.65 | 27,263 |
| 2019-12-05 | $12.67 | $13.01 | $12.67 | $12.72 | $12.72 | 52,289 |
| 2019-12-04 | $12.89 | $13.14 | $12.55 | $12.60 | $12.60 | 79,830 |
| 2019-12-03 | $13.02 | $13.06 | $12.53 | $12.65 | $12.65 | 41,311 |
| 2019-12-02 | $12.77 | $13.19 | $12.60 | $12.92 | $12.92 | 44,001 |
| 2019-11-29 | $12.60 | $13.36 | $12.60 | $13.33 | $13.33 | 16,967 |
| 2019-11-27 | $12.78 | $13.11 | $12.28 | $12.94 | $12.94 | 25,990 |
| 2019-11-26 | $12.37 | $12.89 | $12.33 | $12.77 | $12.77 | 49,262 |
| 2019-11-25 | $12.25 | $12.43 | $12.16 | $12.24 | $12.24 | 32,427 |
| 2019-11-22 | $12.14 | $12.29 | $11.93 | $12.19 | $12.19 | 61,888 |
| 2019-11-21 | $12.25 | $12.25 | $12.07 | $12.09 | $12.09 | 41,444 |
| 2019-11-20 | $12.21 | $12.35 | $11.99 | $12.10 | $12.10 | 50,078 |
| 2019-11-19 | $12.19 | $12.23 | $12.05 | $12.14 | $12.14 | 62,775 |
| 2019-11-18 | $12.00 | $12.30 | $11.92 | $12.12 | $12.12 | 64,864 |
| 2019-11-15 | $11.63 | $12.31 | $11.63 | $12.19 | $12.19 | 46,492 |
| 2019-11-14 | $10.90 | $11.89 | $10.85 | $11.52 | $11.52 | 80,129 |
| 2019-11-13 | $10.78 | $11.20 | $10.78 | $11.12 | $11.12 | 71,670 |
| 2019-11-12 | $11.00 | $11.00 | $10.69 | $10.70 | $10.70 | 56,901 |
| 2019-11-11 | $10.95 | $11.01 | $10.83 | $10.92 | $10.92 | 37,027 |
| 2019-11-08 | $10.84 | $10.99 | $10.80 | $10.92 | $10.92 | 31,165 |
| 2019-11-07 | $10.88 | $10.96 | $10.67 | $10.80 | $10.80 | 30,961 |
| 2019-11-06 | $10.85 | $11.10 | $10.70 | $10.78 | $10.78 | 47,646 |
| 2019-11-05 | $11.19 | $11.19 | $10.78 | $10.91 | $10.91 | 43,551 |
| 2019-11-04 | $11.11 | $11.11 | $10.88 | $11.06 | $11.06 | 32,575 |
| 2019-11-01 | $11.06 | $11.06 | $10.91 | $10.98 | $10.98 | 22,192 |
| 2019-10-31 | $11.05 | $11.08 | $10.82 | $10.90 | $10.90 | 38,158 |
| 2019-10-30 | $11.39 | $11.39 | $11.00 | $11.07 | $11.07 | 26,202 |
| 2019-10-29 | $11.58 | $11.65 | $11.07 | $11.16 | $11.16 | 26,743 |
| 2019-10-28 | $11.14 | $11.35 | $10.96 | $11.30 | $11.30 | 25,168 |
| 2019-10-25 | $11.24 | $11.35 | $11.10 | $11.12 | $11.12 | 25,659 |
| 2019-10-24 | $11.01 | $11.46 | $10.96 | $11.10 | $11.10 | 19,731 |
| 2019-10-23 | $11.03 | $11.24 | $10.91 | $11.01 | $11.01 | 31,778 |
| 2019-10-22 | $11.12 | $11.30 | $11.05 | $11.05 | $11.05 | 26,467 |
| 2019-10-21 | $10.89 | $11.34 | $10.89 | $11.10 | $11.10 | 30,038 |
| 2019-10-18 | $10.97 | $11.03 | $10.85 | $10.89 | $10.89 | 16,316 |
| 2019-10-17 | $11.59 | $11.70 | $10.89 | $10.97 | $10.97 | 36,233 |
| 2019-10-16 | $11.00 | $11.00 | $10.81 | $10.84 | $10.84 | 15,891 |
| 2019-10-15 | $11.00 | $11.42 | $10.81 | $10.85 | $10.85 | 36,891 |
| 2019-10-14 | $11.13 | $11.31 | $10.93 | $10.95 | $10.95 | 28,456 |
| 2019-10-11 | $11.25 | $11.36 | $11.07 | $11.17 | $11.17 | 27,194 |
| 2019-10-10 | $11.27 | $11.63 | $11.16 | $11.17 | $11.17 | 36,113 |
| 2019-10-09 | $11.70 | $11.70 | $11.12 | $11.33 | $11.33 | 25,463 |
| 2019-10-08 | $11.14 | $11.46 | $11.02 | $11.27 | $11.27 | 47,477 |
| 2019-10-07 | $11.58 | $11.58 | $11.05 | $11.27 | $11.27 | 35,669 |
| 2019-10-04 | $11.53 | $11.57 | $11.35 | $11.39 | $11.39 | 23,614 |
| 2019-10-03 | $11.28 | $11.49 | $11.18 | $11.47 | $11.47 | 19,741 |
| 2019-10-02 | $11.11 | $11.31 | $10.94 | $11.23 | $11.23 | 29,946 |
| 2019-10-01 | $11.28 | $11.42 | $11.06 | $11.11 | $11.11 | 20,675 |
| 2019-09-30 | $10.88 | $11.07 | $10.82 | $10.97 | $10.97 | 14,202 |
| 2019-09-27 | $10.85 | $11.11 | $10.67 | $10.79 | $10.79 | 41,859 |
| 2019-09-26 | $12.27 | $12.27 | $10.55 | $10.91 | $10.91 | 69,530 |
| 2019-09-25 | $11.79 | $11.80 | $11.23 | $11.25 | $11.25 | 35,076 |
| 2019-09-24 | $11.83 | $11.83 | $11.44 | $11.44 | $11.44 | 39,869 |
| 2019-09-23 | $11.82 | $11.86 | $11.62 | $11.77 | $11.77 | 17,754 |
| 2019-09-20 | $11.75 | $12.02 | $11.75 | $11.79 | $11.79 | 24,277 |
| 2019-09-19 | $11.62 | $11.81 | $11.59 | $11.68 | $11.68 | 25,547 |
| 2019-09-18 | $12.08 | $12.11 | $11.67 | $11.67 | $11.67 | 18,510 |
| 2019-09-17 | $11.55 | $11.99 | $11.49 | $11.98 | $11.98 | 53,480 |
| 2019-09-16 | $11.35 | $11.58 | $11.35 | $11.50 | $11.50 | 43,600 |
| 2019-09-13 | $11.27 | $11.55 | $11.25 | $11.31 | $11.31 | 55,329 |
| 2019-09-12 | $11.68 | $11.78 | $11.20 | $11.28 | $11.28 | 70,931 |
| 2019-09-11 | $11.78 | $11.85 | $11.50 | $11.70 | $11.70 | 26,059 |
| 2019-09-10 | $11.09 | $11.59 | $11.06 | $11.52 | $11.52 | 41,894 |
| 2019-09-09 | $10.93 | $11.16 | $10.73 | $11.15 | $11.15 | 53,319 |
| 2019-09-06 | $11.05 | $11.26 | $10.73 | $10.73 | $10.73 | 55,061 |
| 2019-09-05 | $11.04 | $11.41 | $11.00 | $11.04 | $11.04 | 38,642 |
| 2019-09-04 | $11.45 | $11.45 | $11.00 | $11.04 | $11.04 | 66,611 |
| 2019-09-03 | $11.18 | $11.46 | $11.01 | $11.32 | $11.32 | 65,012 |
| 2019-08-30 | $11.18 | $11.34 | $10.94 | $11.21 | $11.21 | 40,160 |
| 2019-08-29 | $11.09 | $11.18 | $10.93 | $11.02 | $11.02 | 23,602 |
| 2019-08-28 | $11.09 | $11.17 | $10.74 | $10.93 | $10.93 | 47,137 |
| 2019-08-27 | $10.73 | $11.16 | $10.73 | $10.96 | $10.96 | 25,012 |
| 2019-08-26 | $11.22 | $11.34 | $10.91 | $11.03 | $11.03 | 16,503 |
| 2019-08-23 | $11.91 | $11.91 | $10.99 | $11.25 | $11.25 | 36,690 |
| 2019-08-22 | $11.94 | $11.94 | $11.53 | $11.65 | $11.65 | 39,636 |
| 2019-08-21 | $12.01 | $12.18 | $11.97 | $11.97 | $11.97 | 25,875 |
| 2019-08-20 | $12.03 | $12.10 | $11.94 | $11.95 | $11.95 | 15,160 |
| 2019-08-19 | $12.10 | $12.35 | $12.01 | $12.12 | $12.12 | 56,118 |
| 2019-08-16 | $11.95 | $12.17 | $11.83 | $12.17 | $12.17 | 21,389 |
| 2019-08-15 | $12.08 | $12.39 | $11.66 | $11.86 | $11.86 | 28,624 |
| 2019-08-14 | $12.48 | $12.55 | $12.14 | $12.24 | $12.24 | 49,974 |
| 2019-08-13 | $12.63 | $12.79 | $12.52 | $12.62 | $12.62 | 40,228 |
| 2019-08-12 | $12.49 | $12.74 | $12.37 | $12.61 | $12.61 | 59,160 |
| 2019-08-09 | $12.55 | $13.21 | $12.40 | $12.75 | $12.75 | 51,830 |
| 2019-08-08 | $12.60 | $12.79 | $12.35 | $12.65 | $12.65 | 41,952 |
| 2019-08-07 | $12.62 | $12.74 | $12.28 | $12.51 | $12.51 | 66,323 |
| 2019-08-06 | $12.92 | $13.19 | $12.45 | $12.74 | $12.74 | 40,302 |
| 2019-08-05 | $13.01 | $13.03 | $12.35 | $12.92 | $12.92 | 101,584 |
| 2019-08-02 | $14.38 | $14.50 | $12.81 | $12.90 | $12.90 | 191,180 |
| 2019-08-01 | $11.94 | $12.25 | $11.89 | $11.98 | $11.98 | 60,054 |
| 2019-07-31 | $12.18 | $12.20 | $11.88 | $11.95 | $11.95 | 62,817 |
| 2019-07-30 | $11.76 | $12.17 | $11.76 | $12.09 | $12.09 | 45,716 |
| 2019-07-29 | $11.66 | $11.96 | $11.66 | $11.82 | $11.82 | 36,670 |
| 2019-07-26 | $11.74 | $11.96 | $11.65 | $11.77 | $11.77 | 50,088 |
| 2019-07-25 | $11.99 | $12.03 | $11.72 | $11.78 | $11.78 | 57,020 |
| 2019-07-24 | $11.67 | $12.01 | $11.67 | $11.81 | $11.81 | 28,018 |
| 2019-07-23 | $11.76 | $11.95 | $11.71 | $11.78 | $11.78 | 64,126 |
| 2019-07-22 | $11.87 | $12.03 | $11.61 | $11.75 | $11.75 | 66,753 |
| 2019-07-19 | $11.92 | $12.06 | $11.87 | $11.94 | $11.94 | 43,387 |
| 2019-07-18 | $12.11 | $12.20 | $11.87 | $11.90 | $11.90 | 66,765 |
| 2019-07-17 | $11.84 | $12.19 | $11.84 | $11.99 | $11.99 | 103,599 |
| 2019-07-16 | $11.43 | $12.11 | $11.37 | $11.90 | $11.90 | 58,919 |
| 2019-07-15 | $11.32 | $11.56 | $11.26 | $11.50 | $11.50 | 50,965 |
| 2019-07-12 | $11.01 | $11.41 | $10.92 | $11.34 | $11.34 | 53,928 |
| 2019-07-11 | $10.96 | $11.09 | $10.85 | $11.00 | $11.00 | 76,707 |
| 2019-07-10 | $10.89 | $11.18 | $10.86 | $10.98 | $10.98 | 61,380 |
| 2019-07-09 | $11.09 | $11.19 | $10.86 | $10.96 | $10.96 | 48,225 |
| 2019-07-08 | $10.76 | $11.25 | $10.65 | $11.19 | $11.19 | 130,731 |
| 2019-07-05 | $10.64 | $10.77 | $10.60 | $10.72 | $10.72 | 81,519 |
| 2019-07-03 | $10.29 | $10.80 | $10.29 | $10.64 | $10.64 | 94,453 |
| 2019-07-02 | $10.20 | $10.79 | $9.75 | $10.41 | $10.41 | 270,237 |
| 2019-07-01 | $12.35 | $12.56 | $10.25 | $10.40 | $10.40 | 593,361 |
| 2019-06-28 | $12.15 | $12.39 | $12.08 | $12.35 | $12.35 | 32,439 |
| 2019-06-27 | $11.98 | $12.37 | $11.92 | $12.15 | $12.15 | 41,284 |
| 2019-06-26 | $11.94 | $12.10 | $11.87 | $11.91 | $11.91 | 47,105 |
| 2019-06-25 | $11.96 | $12.19 | $11.87 | $12.03 | $12.03 | 67,998 |
| 2019-06-24 | $11.95 | $12.29 | $11.41 | $12.05 | $12.05 | 65,117 |
| 2019-06-21 | $12.05 | $12.15 | $11.83 | $12.00 | $12.00 | 48,407 |
| 2019-06-20 | $12.19 | $12.37 | $11.75 | $12.01 | $12.01 | 54,643 |
| 2019-06-19 | $11.97 | $12.12 | $11.66 | $12.07 | $12.07 | 50,118 |
| 2019-06-18 | $12.20 | $12.35 | $11.80 | $11.88 | $11.88 | 74,511 |
| 2019-06-17 | $12.09 | $12.20 | $11.84 | $12.05 | $12.05 | 51,581 |
| 2019-06-14 | $11.88 | $12.24 | $11.83 | $11.96 | $11.96 | 31,892 |
| 2019-06-13 | $11.81 | $12.07 | $11.30 | $11.88 | $11.88 | 78,330 |
| 2019-06-12 | $11.53 | $11.83 | $11.13 | $11.66 | $11.66 | 88,084 |
| 2019-06-11 | $11.34 | $11.85 | $10.94 | $11.52 | $11.52 | 194,017 |
| 2019-06-10 | $11.10 | $11.68 | $10.83 | $11.23 | $11.23 | 276,963 |
| 2019-06-07 | $11.03 | $11.44 | $10.82 | $11.07 | $11.07 | 505,780 |
| 2019-06-06 | $11.38 | $11.54 | $10.91 | $11.09 | $11.09 | 70,518 |
| 2019-06-05 | $11.70 | $11.70 | $11.31 | $11.49 | $11.49 | 47,413 |
| 2019-06-04 | $11.26 | $11.76 | $11.26 | $11.76 | $11.76 | 69,915 |
| 2019-06-03 | $11.84 | $12.03 | $11.36 | $11.50 | $11.50 | 46,382 |
| 2019-05-31 | $12.08 | $12.54 | $11.88 | $11.95 | $11.95 | 83,308 |
| 2019-05-30 | $12.42 | $12.82 | $12.40 | $12.52 | $12.52 | 85,509 |
| 2019-05-29 | $12.16 | $12.45 | $12.01 | $12.41 | $12.41 | 38,358 |
| 2019-05-28 | $12.43 | $12.63 | $12.03 | $12.35 | $12.35 | 77,732 |
| 2019-05-24 | $12.50 | $12.67 | $12.30 | $12.49 | $12.49 | 33,024 |
| 2019-05-23 | $12.84 | $12.95 | $12.36 | $12.58 | $12.58 | 27,237 |
| 2019-05-22 | $12.91 | $13.18 | $12.65 | $12.99 | $12.99 | 31,011 |
| 2019-05-21 | $13.26 | $13.38 | $12.86 | $13.02 | $13.02 | 61,823 |
| 2019-05-20 | $12.90 | $13.29 | $12.90 | $13.15 | $13.15 | 61,011 |
| 2019-05-17 | $12.49 | $12.88 | $12.25 | $12.86 | $12.86 | 39,854 |
| 2019-05-16 | $12.53 | $12.90 | $12.47 | $12.50 | $12.50 | 39,517 |
| 2019-05-15 | $12.18 | $12.70 | $12.18 | $12.53 | $12.53 | 46,521 |
| 2019-05-14 | $12.00 | $12.96 | $11.87 | $12.36 | $12.36 | 94,446 |
| 2019-05-13 | $11.82 | $12.07 | $11.26 | $11.91 | $11.91 | 96,946 |
| 2019-05-10 | $12.01 | $12.35 | $11.39 | $11.65 | $11.65 | 89,060 |
| 2019-05-09 | $12.60 | $12.64 | $12.37 | $12.37 | $12.37 | 50,641 |
| 2019-05-08 | $12.54 | $12.75 | $12.01 | $12.71 | $12.71 | 55,047 |
| 2019-05-07 | $12.95 | $13.06 | $12.46 | $12.61 | $12.61 | 53,116 |
| 2019-05-06 | $12.81 | $13.12 | $12.77 | $12.98 | $12.98 | 67,437 |
| 2019-05-03 | $12.82 | $13.18 | $12.82 | $13.01 | $13.01 | 41,003 |
| 2019-05-02 | $12.87 | $13.12 | $12.74 | $12.81 | $12.81 | 24,207 |
| 2019-05-01 | $13.00 | $13.24 | $12.77 | $12.90 | $12.90 | 68,318 |
| 2019-04-30 | $12.80 | $13.41 | $12.76 | $12.98 | $12.98 | 62,213 |
| 2019-04-29 | $12.47 | $13.10 | $12.47 | $12.84 | $12.84 | 74,875 |
| 2019-04-26 | $12.36 | $12.91 | $12.36 | $12.60 | $12.60 | 55,801 |
| 2019-04-25 | $12.53 | $12.66 | $12.32 | $12.35 | $12.35 | 57,436 |
| 2019-04-24 | $12.32 | $12.68 | $12.32 | $12.50 | $12.50 | 69,842 |
| 2019-04-23 | $12.24 | $12.69 | $12.23 | $12.33 | $12.33 | 63,604 |
| 2019-04-22 | $12.08 | $12.41 | $11.93 | $12.19 | $12.19 | 53,223 |
| 2019-04-18 | $11.87 | $12.18 | $11.71 | $11.95 | $11.95 | 56,671 |
| 2019-04-17 | $11.72 | $12.01 | $11.66 | $11.77 | $11.77 | 45,357 |
| 2019-04-16 | $11.82 | $11.95 | $11.59 | $11.73 | $11.73 | 57,969 |
| 2019-04-15 | $11.71 | $11.93 | $11.40 | $11.75 | $11.75 | 92,727 |
| 2019-04-12 | $11.80 | $11.84 | $11.54 | $11.79 | $11.79 | 39,146 |
| 2019-04-11 | $12.16 | $12.20 | $11.67 | $11.76 | $11.76 | 21,036 |
| 2019-04-10 | $11.94 | $12.26 | $11.94 | $12.15 | $12.15 | 34,739 |
| 2019-04-09 | $11.77 | $11.98 | $11.56 | $11.94 | $11.94 | 90,588 |
| 2019-04-08 | $12.27 | $12.32 | $11.75 | $11.77 | $11.77 | 58,325 |
| 2019-04-05 | $12.22 | $12.32 | $12.00 | $12.27 | $12.27 | 32,668 |
| 2019-04-04 | $12.53 | $12.63 | $12.19 | $12.20 | $12.20 | 33,415 |
| 2019-04-03 | $12.65 | $12.70 | $12.31 | $12.50 | $12.50 | 53,789 |
| 2019-04-02 | $12.12 | $12.77 | $12.12 | $12.61 | $12.61 | 93,836 |
| 2019-04-01 | $13.39 | $13.48 | $11.90 | $12.12 | $12.12 | 123,121 |
| 2019-03-29 | $13.70 | $13.70 | $13.23 | $13.44 | $13.44 | 58,760 |
| 2019-03-28 | $13.57 | $13.82 | $13.34 | $13.42 | $13.42 | 98,930 |
| 2019-03-27 | $13.74 | $13.81 | $13.52 | $13.56 | $13.56 | 85,613 |
| 2019-03-26 | $13.63 | $13.78 | $13.54 | $13.69 | $13.69 | 100,962 |
| 2019-03-25 | $13.40 | $13.86 | $13.32 | $13.64 | $13.64 | 109,221 |
| 2019-03-22 | $13.37 | $13.44 | $13.28 | $13.39 | $13.39 | 58,477 |
| 2019-03-21 | $13.52 | $13.65 | $13.27 | $13.38 | $13.38 | 35,260 |
| 2019-03-20 | $13.24 | $13.70 | $13.13 | $13.51 | $13.51 | 146,478 |
| 2019-03-19 | $13.09 | $13.33 | $12.99 | $13.24 | $13.24 | 144,156 |
| 2019-03-18 | $12.69 | $13.13 | $12.67 | $13.09 | $13.09 | 106,977 |
| 2019-03-15 | $12.70 | $12.79 | $12.49 | $12.69 | $12.69 | 50,916 |
| 2019-03-14 | $12.70 | $12.78 | $12.38 | $12.63 | $12.63 | 58,831 |
| 2019-03-13 | $12.71 | $13.01 | $12.65 | $12.73 | $12.73 | 55,678 |
| 2019-03-12 | $12.90 | $13.39 | $12.67 | $12.68 | $12.68 | 83,055 |
| 2019-03-11 | $12.44 | $12.88 | $12.26 | $12.87 | $12.87 | 89,963 |
| 2019-03-08 | $11.49 | $12.30 | $11.47 | $12.25 | $12.25 | 131,251 |
| 2019-03-07 | $12.24 | $12.25 | $11.29 | $11.48 | $11.48 | 83,043 |
| 2019-03-06 | $11.83 | $11.95 | $11.71 | $11.95 | $11.95 | 101,988 |
| 2019-03-05 | $11.96 | $11.96 | $11.47 | $11.85 | $11.85 | 45,994 |
| 2019-03-04 | $12.52 | $12.52 | $11.86 | $11.89 | $11.89 | 56,887 |
| 2019-03-01 | $12.05 | $12.59 | $11.99 | $12.42 | $12.42 | 38,415 |
| 2019-02-28 | $12.02 | $12.12 | $11.94 | $12.01 | $12.01 | 59,007 |
| 2019-02-27 | $11.69 | $12.19 | $11.42 | $12.01 | $12.01 | 48,772 |
| 2019-02-26 | $10.85 | $11.95 | $10.80 | $11.69 | $11.69 | 108,862 |
| 2019-02-25 | $10.91 | $11.01 | $10.78 | $10.85 | $10.85 | 158,911 |
| 2019-02-22 | $10.88 | $11.00 | $10.88 | $10.93 | $10.93 | 74,496 |
| 2019-02-21 | $10.83 | $11.00 | $10.82 | $10.89 | $10.89 | 83,754 |
| 2019-02-20 | $10.89 | $11.00 | $10.81 | $10.82 | $10.82 | 41,023 |
| 2019-02-19 | $10.90 | $10.90 | $10.84 | $10.87 | $10.87 | 29,482 |
| 2019-02-15 | $10.77 | $10.98 | $10.72 | $10.88 | $10.88 | 28,239 |
| 2019-02-14 | $10.85 | $10.86 | $10.72 | $10.74 | $10.74 | 49,868 |
| 2019-02-13 | $11.05 | $11.05 | $10.83 | $10.87 | $10.87 | 33,699 |
| 2019-02-12 | $11.00 | $11.12 | $10.90 | $11.01 | $11.01 | 155,144 |
| 2019-02-11 | $10.58 | $10.96 | $10.53 | $10.91 | $10.91 | 50,729 |
| 2019-02-08 | $10.64 | $10.82 | $10.46 | $10.58 | $10.58 | 46,301 |
| 2019-02-07 | $10.78 | $10.78 | $10.52 | $10.56 | $10.56 | 21,701 |
| 2019-02-06 | $10.50 | $10.98 | $10.50 | $10.78 | $10.78 | 30,601 |
| 2019-02-05 | $10.29 | $10.64 | $10.26 | $10.43 | $10.43 | 29,085 |
| 2019-02-04 | $10.60 | $10.67 | $10.25 | $10.29 | $10.29 | 33,630 |
| 2019-02-01 | $10.81 | $10.93 | $10.32 | $10.65 | $10.65 | 77,070 |
| 2019-01-31 | $10.39 | $10.93 | $10.39 | $10.71 | $10.71 | 38,272 |
| 2019-01-30 | $10.14 | $10.66 | $10.14 | $10.40 | $10.40 | 63,231 |
| 2019-01-29 | $10.17 | $10.24 | $10.12 | $10.16 | $10.16 | 23,229 |
| 2019-01-28 | $10.21 | $10.22 | $10.01 | $10.15 | $10.15 | 34,807 |
| 2019-01-25 | $10.25 | $10.27 | $10.20 | $10.21 | $10.21 | 24,044 |
| 2019-01-24 | $9.52 | $10.25 | $9.52 | $10.20 | $10.20 | 77,709 |
| 2019-01-23 | $9.80 | $9.88 | $9.56 | $9.57 | $9.57 | 25,048 |
| 2019-01-22 | $9.75 | $9.98 | $8.30 | $9.80 | $9.80 | 88,182 |
| 2019-01-18 | $9.98 | $10.05 | $9.85 | $9.87 | $9.87 | 36,668 |
| 2019-01-17 | $9.98 | $10.12 | $9.80 | $9.84 | $9.84 | 26,373 |
| 2019-01-16 | $10.03 | $10.08 | $9.91 | $9.98 | $9.98 | 35,853 |
| 2019-01-15 | $10.11 | $10.29 | $9.93 | $9.93 | $9.93 | 21,182 |
| 2019-01-14 | $9.91 | $10.32 | $9.91 | $10.10 | $10.10 | 37,744 |
| 2019-01-11 | $9.86 | $10.24 | $9.76 | $9.99 | $9.99 | 45,436 |
| 2019-01-10 | $9.85 | $10.25 | $9.83 | $9.96 | $9.96 | 84,816 |
| 2019-01-09 | $10.41 | $10.41 | $9.87 | $9.91 | $9.91 | 53,105 |
| 2019-01-08 | $10.39 | $10.72 | $10.34 | $10.34 | $10.34 | 40,195 |
| 2019-01-07 | $10.18 | $10.51 | $10.18 | $10.39 | $10.39 | 57,828 |
| 2019-01-04 | $9.76 | $10.29 | $9.70 | $10.26 | $10.26 | 181,361 |
| 2019-01-03 | $9.62 | $9.91 | $9.55 | $9.70 | $9.70 | 61,425 |
| 2019-01-02 | $9.90 | $10.14 | $9.42 | $9.81 | $9.81 | 66,857 |
| 2018-12-31 | $9.79 | $10.11 | $9.79 | $9.96 | $9.96 | 58,360 |
| 2018-12-28 | $9.71 | $9.96 | $9.71 | $9.80 | $9.80 | 73,381 |
| 2018-12-27 | $9.60 | $9.76 | $9.29 | $9.71 | $9.71 | 135,633 |
| 2018-12-26 | $9.06 | $9.87 | $9.06 | $9.79 | $9.79 | 127,125 |
| 2018-12-24 | $9.00 | $9.20 | $8.97 | $8.99 | $8.99 | 67,798 |
| 2018-12-21 | $9.53 | $9.59 | $8.99 | $9.06 | $9.06 | 117,810 |
| 2018-12-20 | $9.96 | $10.17 | $9.35 | $9.52 | $9.52 | 125,401 |
| 2018-12-19 | $9.99 | $10.75 | $9.99 | $10.05 | $10.05 | 175,763 |
| 2018-12-18 | $10.00 | $11.08 | $9.95 | $9.96 | $9.96 | 103,727 |
| 2018-12-17 | $10.03 | $10.19 | $9.96 | $9.99 | $9.99 | 56,382 |
| 2018-12-14 | $10.37 | $10.52 | $10.11 | $10.13 | $10.13 | 97,690 |
| 2018-12-13 | $10.35 | $10.77 | $10.35 | $10.53 | $10.53 | 107,776 |
| 2018-12-12 | $10.35 | $10.48 | $10.23 | $10.27 | $10.27 | 46,566 |
| 2018-12-11 | $10.46 | $10.50 | $10.00 | $10.16 | $10.16 | 110,051 |
| 2018-12-10 | $10.52 | $10.73 | $10.34 | $10.44 | $10.44 | 35,184 |
| 2018-12-07 | $10.54 | $10.63 | $10.51 | $10.51 | $10.51 | 45,842 |
| 2018-12-06 | $10.38 | $10.63 | $10.38 | $10.57 | $10.57 | 31,820 |
| 2018-12-04 | $10.67 | $10.90 | $10.55 | $10.57 | $10.57 | 44,939 |
| 2018-12-03 | $10.76 | $11.00 | $10.60 | $10.84 | $10.84 | 82,792 |
| 2018-11-30 | $10.83 | $10.83 | $10.64 | $10.69 | $10.69 | 35,522 |
| 2018-11-29 | $10.66 | $11.03 | $10.57 | $10.83 | $10.83 | 41,343 |
| 2018-11-28 | $10.29 | $10.80 | $10.21 | $10.65 | $10.65 | 79,472 |
| 2018-11-27 | $10.42 | $10.48 | $10.20 | $10.30 | $10.30 | 66,944 |
| 2018-11-26 | $10.70 | $10.78 | $10.41 | $10.49 | $10.49 | 66,481 |
| 2018-11-23 | $11.00 | $11.00 | $10.67 | $10.67 | $10.67 | 10,203 |
| 2018-11-21 | $10.82 | $11.46 | $10.71 | $11.08 | $11.08 | 57,963 |
| 2018-11-20 | $10.65 | $11.50 | $10.57 | $10.77 | $10.77 | 70,469 |
| 2018-11-19 | $10.98 | $10.98 | $10.40 | $10.87 | $10.87 | 121,825 |
| 2018-11-16 | $11.90 | $11.90 | $11.02 | $11.07 | $11.07 | 74,052 |
| 2018-11-15 | $11.83 | $12.01 | $11.83 | $11.89 | $11.89 | 76,764 |
| 2018-11-14 | $12.00 | $12.11 | $10.42 | $11.83 | $11.83 | 208,483 |
| 2018-11-13 | $12.45 | $12.47 | $12.09 | $12.14 | $12.14 | 62,692 |
| 2018-11-12 | $12.15 | $12.52 | $12.15 | $12.41 | $12.41 | 95,448 |
| 2018-11-09 | $12.33 | $12.36 | $11.98 | $12.14 | $12.14 | 35,234 |
| 2018-11-08 | $11.88 | $12.57 | $11.62 | $12.41 | $12.41 | 68,642 |
| 2018-11-07 | $11.65 | $12.19 | $11.65 | $11.90 | $11.90 | 40,400 |
| 2018-11-06 | $12.24 | $12.43 | $11.50 | $11.60 | $11.60 | 67,535 |
| 2018-11-05 | $13.03 | $13.14 | $12.06 | $12.25 | $12.25 | 69,640 |
| 2018-11-02 | $12.76 | $13.21 | $12.46 | $13.16 | $13.16 | 63,325 |
| 2018-11-01 | $12.66 | $12.96 | $12.54 | $12.69 | $12.69 | 85,388 |
| 2018-10-31 | $12.56 | $12.65 | $12.33 | $12.46 | $12.46 | 31,247 |
| 2018-10-30 | $11.99 | $12.66 | $11.85 | $12.50 | $12.50 | 50,369 |
| 2018-10-29 | $12.81 | $13.09 | $11.93 | $12.07 | $12.07 | 59,920 |
| 2018-10-26 | $12.91 | $12.95 | $12.57 | $12.81 | $12.81 | 64,657 |
| 2018-10-25 | $13.35 | $13.48 | $12.98 | $13.04 | $13.04 | 58,649 |
| 2018-10-24 | $14.43 | $14.51 | $13.27 | $13.27 | $13.27 | 57,036 |
| 2018-10-23 | $14.60 | $14.73 | $14.44 | $14.44 | $14.44 | 67,350 |
| 2018-10-22 | $14.51 | $14.90 | $14.25 | $14.75 | $14.75 | 90,671 |
| 2018-10-19 | $14.38 | $14.95 | $14.27 | $14.62 | $14.62 | 110,559 |
| 2018-10-18 | $14.18 | $14.58 | $13.98 | $14.49 | $14.49 | 74,931 |
| 2018-10-17 | $13.81 | $14.30 | $13.55 | $14.19 | $14.19 | 76,784 |
| 2018-10-16 | $13.50 | $14.03 | $13.30 | $13.82 | $13.82 | 87,723 |
| 2018-10-15 | $13.01 | $13.42 | $12.89 | $13.36 | $13.36 | 92,293 |
| 2018-10-12 | $13.32 | $13.37 | $13.09 | $13.15 | $13.15 | 65,427 |
| 2018-10-11 | $12.86 | $13.22 | $12.61 | $13.10 | $13.10 | 57,574 |
| 2018-10-10 | $13.37 | $13.41 | $12.85 | $13.06 | $13.06 | 94,224 |
| 2018-10-09 | $14.95 | $14.95 | $13.40 | $13.41 | $13.41 | 126,575 |
| 2018-10-08 | $14.06 | $15.41 | $13.53 | $14.98 | $14.98 | 141,600 |
| 2018-10-05 | $14.00 | $14.18 | $13.85 | $14.05 | $14.05 | 82,375 |
| 2018-10-04 | $13.78 | $14.16 | $13.50 | $14.04 | $14.04 | 135,059 |
| 2018-10-03 | $13.91 | $14.01 | $13.70 | $13.91 | $13.91 | 324,121 |
| 2018-10-02 | $14.01 | $14.08 | $13.88 | $13.92 | $13.92 | 75,638 |
| 2018-10-01 | $14.00 | $14.37 | $13.96 | $14.06 | $14.06 | 109,459 |
| 2018-09-28 | $13.88 | $14.09 | $13.87 | $14.04 | $14.04 | 46,565 |
| 2018-09-27 | $14.10 | $14.10 | $13.60 | $14.00 | $14.00 | 52,260 |
| 2018-09-26 | $14.25 | $14.41 | $13.97 | $14.05 | $14.05 | 87,943 |
| 2018-09-25 | $13.40 | $14.30 | $13.40 | $14.25 | $14.25 | 128,466 |
| 2018-09-24 | $12.95 | $13.45 | $12.85 | $13.40 | $13.40 | 146,048 |
| 2018-09-21 | $12.52 | $13.07 | $12.08 | $13.06 | $13.06 | 139,788 |
| 2018-09-20 | $12.59 | $12.62 | $12.47 | $12.52 | $12.52 | 48,391 |
| 2018-09-19 | $12.76 | $12.84 | $12.29 | $12.57 | $12.57 | 57,663 |
| 2018-09-18 | $13.07 | $13.23 | $12.75 | $12.84 | $12.84 | 156,081 |
| 2018-09-17 | $13.18 | $13.69 | $13.05 | $13.07 | $13.07 | 95,917 |
| 2018-09-14 | $13.35 | $13.44 | $12.92 | $13.13 | $13.13 | 79,280 |
| 2018-09-13 | $14.20 | $14.20 | $13.40 | $13.46 | $13.46 | 85,538 |
| 2018-09-12 | $14.40 | $14.45 | $13.98 | $14.20 | $14.20 | 44,409 |
| 2018-09-11 | $14.13 | $14.47 | $13.90 | $14.41 | $14.41 | 39,276 |
| 2018-09-10 | $14.90 | $14.90 | $14.04 | $14.23 | $14.23 | 100,455 |
| 2018-09-07 | $14.69 | $14.91 | $14.65 | $14.90 | $14.90 | 44,671 |
| 2018-09-06 | $14.63 | $14.69 | $14.25 | $14.69 | $14.69 | 89,884 |
| 2018-09-05 | $14.93 | $14.93 | $14.22 | $14.64 | $14.64 | 81,017 |
| 2018-09-04 | $15.22 | $15.43 | $15.03 | $15.08 | $15.08 | 59,813 |
| 2018-08-31 | $15.25 | $15.48 | $14.99 | $15.33 | $15.33 | 74,300 |
| 2018-08-30 | $15.19 | $15.64 | $15.00 | $15.38 | $15.38 | 67,775 |
| 2018-08-29 | $15.06 | $15.20 | $14.91 | $15.20 | $15.20 | 104,333 |
| 2018-08-28 | $15.39 | $15.40 | $15.02 | $15.05 | $15.05 | 51,340 |
| 2018-08-27 | $15.26 | $15.98 | $15.25 | $15.40 | $15.40 | 104,831 |
| 2018-08-24 | $14.92 | $15.26 | $14.74 | $15.22 | $15.22 | 73,294 |
| 2018-08-23 | $15.00 | $15.26 | $14.87 | $14.92 | $14.92 | 52,981 |
| 2018-08-22 | $15.04 | $15.17 | $14.87 | $14.98 | $14.98 | 67,683 |
| 2018-08-21 | $15.84 | $15.87 | $15.03 | $15.17 | $15.17 | 79,469 |
| 2018-08-20 | $16.24 | $16.27 | $15.80 | $15.84 | $15.84 | 60,004 |
| 2018-08-17 | $16.05 | $16.29 | $15.96 | $16.23 | $16.23 | 87,224 |
| 2018-08-16 | $16.05 | $16.24 | $15.87 | $16.05 | $16.05 | 114,632 |
| 2018-08-15 | $16.06 | $16.18 | $15.96 | $16.04 | $16.04 | 106,164 |
| 2018-08-14 | $16.15 | $16.15 | $15.83 | $16.05 | $16.05 | 75,669 |
| 2018-08-13 | $16.14 | $16.61 | $15.92 | $16.09 | $16.09 | 137,374 |
| 2018-08-10 | $15.26 | $16.29 | $15.10 | $16.16 | $16.16 | 141,218 |
| 2018-08-09 | $15.50 | $15.50 | $14.47 | $15.36 | $15.36 | 119,057 |
| 2018-08-08 | $15.14 | $15.29 | $15.00 | $15.04 | $15.04 | 119,478 |
| 2018-08-07 | $14.99 | $15.31 | $14.82 | $15.08 | $15.08 | 63,462 |
| 2018-08-06 | $14.71 | $14.96 | $14.46 | $14.87 | $14.87 | 85,151 |
| 2018-08-03 | $14.80 | $14.86 | $14.67 | $14.80 | $14.80 | 88,383 |
| 2018-08-02 | $14.55 | $14.96 | $14.55 | $14.79 | $14.79 | 41,236 |
| 2018-08-01 | $14.55 | $14.97 | $14.49 | $14.60 | $14.60 | 141,668 |
| 2018-07-31 | $14.61 | $14.88 | $14.46 | $14.54 | $14.54 | 49,048 |
| 2018-07-30 | $14.95 | $15.05 | $14.46 | $14.61 | $14.61 | 97,847 |
| 2018-07-27 | $15.39 | $15.39 | $14.45 | $14.95 | $14.95 | 130,295 |
| 2018-07-26 | $15.34 | $15.81 | $15.15 | $15.40 | $15.40 | 181,436 |
| 2018-07-25 | $15.89 | $16.13 | $15.29 | $15.48 | $15.48 | 78,994 |
| 2018-07-24 | $16.52 | $16.70 | $15.90 | $15.92 | $15.92 | 67,868 |
| 2018-07-23 | $16.26 | $16.51 | $15.90 | $16.47 | $16.47 | 119,654 |
| 2018-07-20 | $17.02 | $17.08 | $16.04 | $16.22 | $16.22 | 107,889 |
| 2018-07-19 | $17.11 | $17.29 | $16.97 | $17.01 | $17.01 | 76,552 |
| 2018-07-18 | $16.87 | $17.34 | $16.84 | $17.11 | $17.11 | 155,588 |
| 2018-07-17 | $17.08 | $17.33 | $16.84 | $16.89 | $16.89 | 99,866 |
| 2018-07-16 | $17.30 | $17.43 | $17.05 | $17.14 | $17.14 | 76,937 |
| 2018-07-13 | $17.46 | $17.49 | $17.21 | $17.29 | $17.29 | 108,050 |
| 2018-07-12 | $17.51 | $17.59 | $17.34 | $17.47 | $17.47 | 71,584 |
| 2018-07-11 | $17.95 | $18.11 | $17.44 | $17.51 | $17.51 | 64,113 |
| 2018-07-10 | $18.35 | $18.41 | $17.50 | $17.94 | $17.94 | 123,888 |
| 2018-07-09 | $17.74 | $18.48 | $17.55 | $18.17 | $18.17 | 280,561 |
| 2018-07-06 | $17.18 | $17.57 | $17.05 | $17.40 | $17.40 | 125,961 |
| 2018-07-05 | $17.22 | $17.40 | $17.10 | $17.26 | $17.26 | 127,510 |
| 2018-07-03 | $16.83 | $17.46 | $16.66 | $17.00 | $17.00 | 67,111 |
| 2018-07-02 | $16.32 | $16.79 | $15.97 | $16.70 | $16.70 | 64,814 |
| 2018-06-29 | $16.28 | $16.52 | $15.99 | $16.46 | $16.46 | 82,349 |
| 2018-06-28 | $16.70 | $16.85 | $16.24 | $16.29 | $16.29 | 41,620 |
| 2018-06-27 | $16.76 | $16.89 | $16.17 | $16.73 | $16.73 | 147,853 |
| 2018-06-26 | $16.80 | $16.87 | $16.56 | $16.67 | $16.67 | 87,853 |
| 2018-06-25 | $16.28 | $16.86 | $15.91 | $16.83 | $16.83 | 134,620 |
| 2018-06-22 | $16.91 | $16.91 | $16.15 | $16.27 | $16.27 | 132,851 |
| 2018-06-21 | $16.31 | $16.94 | $15.83 | $16.77 | $16.77 | 237,373 |
| 2018-06-20 | $16.30 | $17.41 | $16.02 | $16.03 | $16.03 | 409,955 |
| 2018-06-19 | $15.06 | $16.29 | $14.70 | $16.09 | $16.09 | 566,955 |
| 2018-06-18 | $14.78 | $15.34 | $14.78 | $15.20 | $15.20 | 140,521 |
| 2018-06-15 | $14.22 | $15.01 | $13.86 | $14.81 | $14.81 | 141,167 |
| 2018-06-14 | $14.55 | $14.80 | $14.00 | $14.21 | $14.21 | 187,573 |
| 2018-06-13 | $14.91 | $15.08 | $14.51 | $14.51 | $14.51 | 146,739 |
| 2018-06-12 | $14.51 | $15.07 | $14.40 | $14.82 | $14.82 | 153,570 |
| 2018-06-11 | $14.10 | $14.59 | $13.53 | $14.43 | $14.43 | 185,094 |
| 2018-06-08 | $14.50 | $14.50 | $14.20 | $14.25 | $14.25 | 167,824 |
| 2018-06-07 | $14.52 | $14.60 | $14.36 | $14.51 | $14.51 | 79,058 |
| 2018-06-06 | $14.40 | $14.51 | $14.31 | $14.49 | $14.49 | 113,241 |
| 2018-06-05 | $14.34 | $14.42 | $14.18 | $14.41 | $14.41 | 108,898 |
| 2018-06-04 | $14.48 | $14.48 | $14.09 | $14.35 | $14.35 | 150,277 |
| 2018-06-01 | $14.60 | $14.60 | $14.12 | $14.29 | $14.29 | 69,368 |
| 2018-05-31 | $13.84 | $14.59 | $13.52 | $14.55 | $14.55 | 93,777 |
| 2018-05-30 | $13.98 | $13.98 | $13.79 | $13.89 | $13.89 | 124,737 |
| 2018-05-29 | $13.16 | $14.00 | $13.08 | $13.89 | $13.89 | 101,045 |
| 2018-05-25 | $13.30 | $13.37 | $13.20 | $13.26 | $13.26 | 73,185 |
| 2018-05-24 | $13.40 | $13.41 | $13.20 | $13.26 | $13.26 | 54,107 |
| 2018-05-23 | $13.28 | $13.39 | $13.21 | $13.35 | $13.35 | 76,078 |
| 2018-05-22 | $13.39 | $13.58 | $13.20 | $13.40 | $13.40 | 122,406 |
| 2018-05-21 | $12.92 | $13.47 | $12.92 | $13.33 | $13.33 | 160,728 |
| 2018-05-18 | $12.45 | $13.19 | $12.33 | $12.67 | $12.67 | 294,365 |
| 2018-05-17 | $12.21 | $12.46 | $12.18 | $12.35 | $12.35 | 88,770 |
| 2018-05-16 | $12.25 | $12.34 | $12.04 | $12.26 | $12.26 | 45,044 |
| 2018-05-15 | $12.24 | $12.42 | $12.06 | $12.26 | $12.26 | 53,559 |
| 2018-05-14 | $11.97 | $12.48 | $11.97 | $12.24 | $12.24 | 122,249 |
| 2018-05-11 | $11.00 | $12.15 | $11.00 | $11.89 | $11.89 | 159,435 |
| 2018-05-10 | $11.14 | $11.30 | $10.97 | $11.03 | $11.03 | 49,664 |
| 2018-05-09 | $11.41 | $11.41 | $10.86 | $11.18 | $11.18 | 70,474 |
| 2018-05-08 | $10.85 | $10.86 | $10.68 | $10.82 | $10.82 | 21,025 |
| 2018-05-07 | $10.95 | $10.95 | $10.80 | $10.86 | $10.86 | 23,226 |
| 2018-05-04 | $10.82 | $11.00 | $10.82 | $10.92 | $10.92 | 29,488 |
| 2018-05-03 | $10.85 | $10.96 | $10.72 | $10.85 | $10.85 | 33,759 |
| 2018-05-02 | $10.65 | $10.89 | $10.65 | $10.84 | $10.84 | 38,777 |
| 2018-05-01 | $10.61 | $10.73 | $10.60 | $10.69 | $10.69 | 38,250 |
| 2018-04-30 | $10.45 | $10.70 | $10.45 | $10.60 | $10.60 | 52,952 |
| 2018-04-27 | $10.70 | $10.73 | $10.01 | $10.34 | $10.34 | 31,556 |
| 2018-04-26 | $10.40 | $10.75 | $10.40 | $10.70 | $10.70 | 31,169 |
| 2018-04-25 | $10.79 | $10.99 | $10.43 | $10.46 | $10.46 | 47,938 |
| 2018-04-24 | $10.62 | $10.94 | $10.45 | $10.80 | $10.80 | 32,742 |
| 2018-04-23 | $10.62 | $10.78 | $10.38 | $10.55 | $10.55 | 325,687 |
| 2018-04-20 | $10.63 | $10.65 | $10.50 | $10.62 | $10.62 | 24,681 |
| 2018-04-19 | $10.55 | $10.71 | $10.45 | $10.69 | $10.69 | 27,588 |
| 2018-04-18 | $10.91 | $10.91 | $10.66 | $10.70 | $10.70 | 24,547 |
| 2018-04-17 | $10.66 | $10.99 | $10.63 | $10.82 | $10.82 | 25,710 |
| 2018-04-16 | $10.55 | $10.80 | $10.42 | $10.70 | $10.70 | 53,619 |
| 2018-04-13 | $10.47 | $10.56 | $10.06 | $10.51 | $10.51 | 47,485 |
| 2018-04-12 | $10.50 | $10.63 | $10.27 | $10.47 | $10.47 | 27,773 |
| 2018-04-11 | $10.33 | $10.56 | $10.33 | $10.39 | $10.39 | 33,538 |
| 2018-04-10 | $10.47 | $10.60 | $10.20 | $10.44 | $10.44 | 21,731 |
| 2018-04-09 | $10.25 | $10.51 | $10.22 | $10.40 | $10.40 | 34,789 |
| 2018-04-06 | $10.47 | $10.69 | $10.17 | $10.30 | $10.30 | 54,817 |
| 2018-04-05 | $10.02 | $10.56 | $9.91 | $10.51 | $10.51 | 45,007 |
| 2018-04-04 | $9.52 | $10.14 | $9.52 | $9.99 | $9.99 | 73,879 |
| 2018-04-03 | $9.43 | $9.68 | $9.43 | $9.58 | $9.58 | 60,273 |
| 2018-04-02 | $9.61 | $9.80 | $9.31 | $9.47 | $9.47 | 78,347 |
| 2018-03-29 | $9.69 | $9.87 | $9.69 | $9.77 | $9.77 | 61,322 |
| 2018-03-28 | $9.70 | $9.84 | $9.65 | $9.67 | $9.67 | 74,932 |
| 2018-03-27 | $10.10 | $10.14 | $9.69 | $9.74 | $9.74 | 73,255 |
| 2018-03-26 | $10.45 | $10.45 | $10.00 | $10.10 | $10.10 | 69,853 |
| 2018-03-23 | $10.77 | $10.81 | $10.41 | $10.44 | $10.44 | 35,824 |
| 2018-03-22 | $10.71 | $10.95 | $10.61 | $10.78 | $10.78 | 30,745 |
| 2018-03-21 | $10.47 | $10.95 | $10.45 | $10.84 | $10.84 | 25,110 |
| 2018-03-20 | $10.76 | $10.78 | $10.33 | $10.58 | $10.58 | 74,309 |
| 2018-03-19 | $10.71 | $10.90 | $10.50 | $10.73 | $10.73 | 29,319 |
| 2018-03-16 | $10.60 | $10.89 | $10.51 | $10.69 | $10.69 | 25,311 |
| 2018-03-15 | $10.75 | $10.77 | $10.60 | $10.63 | $10.63 | 21,448 |
| 2018-03-14 | $10.49 | $10.82 | $10.31 | $10.73 | $10.73 | 58,306 |
| 2018-03-13 | $10.58 | $10.63 | $10.28 | $10.37 | $10.37 | 62,191 |
| 2018-03-12 | $10.25 | $10.68 | $10.15 | $10.53 | $10.53 | 83,814 |
| 2018-03-09 | $10.14 | $10.88 | $9.91 | $10.24 | $10.24 | 136,900 |
| 2018-03-08 | $10.05 | $10.77 | $10.05 | $10.66 | $10.66 | 60,001 |
| 2018-03-07 | $9.66 | $10.31 | $9.66 | $10.28 | $10.28 | 41,868 |
| 2018-03-06 | $10.22 | $10.29 | $9.70 | $9.83 | $9.83 | 69,413 |
| 2018-03-05 | $10.37 | $10.57 | $10.02 | $10.16 | $10.16 | 60,173 |
| 2018-03-02 | $10.19 | $10.51 | $10.08 | $10.42 | $10.42 | 35,760 |
| 2018-03-01 | $10.40 | $10.54 | $10.21 | $10.25 | $10.25 | 17,836 |
| 2018-02-28 | $10.48 | $10.55 | $10.22 | $10.42 | $10.42 | 30,229 |
| 2018-02-27 | $10.58 | $10.70 | $10.33 | $10.49 | $10.49 | 43,113 |
| 2018-02-26 | $10.76 | $10.97 | $10.60 | $10.61 | $10.61 | 43,698 |
| 2018-02-23 | $10.43 | $11.05 | $10.43 | $10.72 | $10.72 | 234,165 |
| 2018-02-22 | $10.69 | $10.80 | $10.36 | $10.36 | $10.36 | 40,290 |
| 2018-02-21 | $10.53 | $10.84 | $10.31 | $10.67 | $10.67 | 30,194 |
| 2018-02-20 | $10.56 | $10.83 | $10.37 | $10.51 | $10.51 | 66,381 |
| 2018-02-16 | $10.83 | $11.11 | $10.55 | $10.56 | $10.56 | 57,810 |
| 2018-02-15 | $11.03 | $11.05 | $10.89 | $10.93 | $10.93 | 36,165 |
| 2018-02-14 | $10.90 | $11.14 | $10.78 | $10.97 | $10.97 | 28,535 |
| 2018-02-13 | $11.13 | $11.34 | $11.01 | $11.03 | $11.03 | 28,507 |
| 2018-02-12 | $11.26 | $11.32 | $11.20 | $11.25 | $11.25 | 68,938 |
| 2018-02-09 | $11.38 | $11.44 | $11.25 | $11.26 | $11.26 | 69,873 |
| 2018-02-08 | $11.36 | $11.36 | $11.25 | $11.26 | $11.26 | 69,712 |
| 2018-02-07 | $11.25 | $11.49 | $11.08 | $11.35 | $11.35 | 79,739 |
| 2018-02-06 | $10.78 | $11.42 | $10.75 | $11.41 | $11.41 | 40,395 |
| 2018-02-05 | $11.09 | $11.45 | $10.89 | $11.00 | $11.00 | 68,651 |
| 2018-02-02 | $11.74 | $11.86 | $11.08 | $11.20 | $11.20 | 58,341 |
| 2018-02-01 | $11.75 | $11.91 | $11.55 | $11.88 | $11.88 | 34,126 |
| 2018-01-31 | $12.21 | $12.21 | $11.70 | $11.76 | $11.76 | 62,282 |
| 2018-01-30 | $12.10 | $12.19 | $12.01 | $12.16 | $12.16 | 53,979 |
| 2018-01-29 | $12.16 | $12.24 | $12.00 | $12.17 | $12.17 | 66,603 |
| 2018-01-26 | $12.16 | $12.29 | $12.00 | $12.16 | $12.16 | 72,421 |
| 2018-01-25 | $12.07 | $12.22 | $11.90 | $12.08 | $12.08 | 153,817 |
| 2018-01-24 | $11.95 | $12.16 | $11.78 | $12.04 | $12.04 | 50,648 |
| 2018-01-23 | $11.73 | $12.04 | $11.61 | $11.93 | $11.93 | 92,796 |
| 2018-01-22 | $12.00 | $12.14 | $11.65 | $11.71 | $11.71 | 80,164 |
| 2018-01-19 | $11.46 | $12.05 | $11.05 | $11.99 | $11.99 | 105,662 |
| 2018-01-18 | $12.00 | $12.00 | $11.19 | $11.44 | $11.44 | 50,670 |
| 2018-01-17 | $11.30 | $12.49 | $11.30 | $12.01 | $12.01 | 359,873 |
| 2018-01-16 | $11.10 | $11.27 | $11.02 | $11.02 | $11.02 | 110,139 |
| 2018-01-12 | $10.93 | $11.17 | $10.74 | $11.04 | $11.04 | 51,557 |
| 2018-01-11 | $10.53 | $11.05 | $10.09 | $10.93 | $10.93 | 73,026 |
| 2018-01-10 | $10.37 | $10.64 | $10.34 | $10.49 | $10.49 | 51,799 |
| 2018-01-09 | $10.58 | $10.65 | $10.38 | $10.45 | $10.45 | 38,182 |
| 2018-01-08 | $10.25 | $10.76 | $10.21 | $10.57 | $10.57 | 62,386 |
| 2018-01-05 | $10.03 | $10.42 | $10.03 | $10.30 | $10.30 | 54,319 |
| 2018-01-04 | $10.04 | $10.31 | $10.04 | $10.05 | $10.05 | 65,034 |
| 2018-01-03 | $10.04 | $10.20 | $9.95 | $10.04 | $10.04 | 66,986 |
| 2018-01-02 | $10.30 | $10.40 | $9.95 | $10.04 | $10.04 | 67,797 |
| 2017-12-29 | $10.25 | $10.50 | $10.05 | $10.29 | $10.29 | 58,160 |
| 2017-12-28 | $10.40 | $10.48 | $10.19 | $10.29 | $10.29 | 45,857 |
| 2017-12-27 | $10.43 | $10.56 | $10.32 | $10.37 | $10.37 | 23,654 |
| 2017-12-26 | $10.60 | $10.69 | $10.31 | $10.40 | $10.40 | 42,455 |
| 2017-12-22 | $10.43 | $10.84 | $10.43 | $10.59 | $10.59 | 41,846 |
| 2017-12-21 | $10.31 | $10.64 | $10.12 | $10.49 | $10.49 | 63,751 |
| 2017-12-20 | $10.64 | $10.75 | $10.22 | $10.32 | $10.32 | 112,540 |
| 2017-12-19 | $10.75 | $10.94 | $10.45 | $10.53 | $10.53 | 90,225 |
| 2017-12-18 | $10.97 | $11.44 | $10.68 | $10.77 | $10.77 | 116,169 |
| 2017-12-15 | $10.61 | $10.95 | $10.58 | $10.91 | $10.91 | 94,936 |
| 2017-12-14 | $10.80 | $11.01 | $10.55 | $10.61 | $10.61 | 39,516 |
| 2017-12-13 | $10.64 | $10.94 | $10.51 | $10.84 | $10.84 | 44,127 |
| 2017-12-12 | $10.93 | $11.18 | $10.58 | $10.64 | $10.64 | 50,846 |
| 2017-12-11 | $11.09 | $11.10 | $10.83 | $10.95 | $10.95 | 35,366 |
| 2017-12-08 | $11.35 | $11.39 | $11.01 | $11.10 | $11.10 | 28,200 |
| 2017-12-07 | $10.71 | $11.37 | $10.71 | $11.31 | $11.31 | 57,497 |
| 2017-12-06 | $11.14 | $11.29 | $10.51 | $10.78 | $10.78 | 102,748 |
| 2017-12-05 | $11.30 | $11.40 | $11.12 | $11.21 | $11.21 | 51,909 |
| 2017-12-04 | $11.66 | $11.83 | $11.19 | $11.27 | $11.27 | 66,209 |
| 2017-12-01 | $11.49 | $11.80 | $11.25 | $11.66 | $11.66 | 61,550 |
| 2017-11-30 | $11.19 | $11.75 | $11.16 | $11.50 | $11.50 | 87,119 |
| 2017-11-29 | $11.36 | $11.41 | $10.90 | $11.18 | $11.18 | 82,723 |
| 2017-11-28 | $11.75 | $11.75 | $11.31 | $11.42 | $11.42 | 68,748 |
| 2017-11-27 | $12.07 | $12.09 | $11.69 | $11.74 | $11.74 | 51,522 |
| 2017-11-24 | $11.91 | $12.08 | $11.81 | $12.06 | $12.06 | 31,971 |
| 2017-11-22 | $12.02 | $12.09 | $11.88 | $11.92 | $11.92 | 44,556 |
| 2017-11-21 | $11.86 | $12.09 | $11.79 | $12.01 | $12.01 | 88,608 |
| 2017-11-20 | $11.87 | $12.03 | $11.76 | $11.76 | $11.76 | 49,099 |
| 2017-11-17 | $11.83 | $12.10 | $11.71 | $11.86 | $11.86 | 106,539 |
| 2017-11-16 | $11.70 | $12.10 | $11.66 | $11.92 | $11.92 | 135,774 |
| 2017-11-15 | $11.51 | $11.78 | $11.50 | $11.70 | $11.70 | 103,480 |
| 2017-11-14 | $11.54 | $11.69 | $11.42 | $11.63 | $11.63 | 122,055 |
| 2017-11-13 | $11.58 | $11.71 | $11.46 | $11.54 | $11.54 | 95,138 |
| 2017-11-10 | $10.56 | $11.68 | $10.56 | $11.58 | $11.58 | 80,656 |
| 2017-11-09 | $10.39 | $11.66 | $10.27 | $10.55 | $10.55 | 244,101 |
| 2017-11-08 | $10.76 | $11.05 | $10.01 | $10.23 | $10.23 | 113,551 |
| 2017-11-07 | $10.90 | $10.90 | $10.12 | $10.75 | $10.75 | 162,451 |
| 2017-11-06 | $11.25 | $11.40 | $10.76 | $10.91 | $10.91 | 112,835 |
| 2017-11-03 | $11.07 | $11.29 | $11.07 | $11.23 | $11.23 | 27,847 |
| 2017-11-02 | $11.07 | $11.24 | $11.02 | $11.10 | $11.10 | 41,434 |
| 2017-11-01 | $11.50 | $11.50 | $11.01 | $11.08 | $11.08 | 45,690 |
| 2017-10-31 | $11.05 | $11.62 | $10.91 | $11.39 | $11.39 | 76,860 |
| 2017-10-30 | $10.98 | $11.25 | $10.90 | $11.12 | $11.12 | 31,051 |
| 2017-10-27 | $11.06 | $11.24 | $10.93 | $11.12 | $11.12 | 49,535 |
| 2017-10-26 | $10.96 | $11.10 | $10.87 | $11.05 | $11.05 | 39,129 |
| 2017-10-25 | $10.68 | $11.05 | $10.68 | $10.84 | $10.84 | 76,686 |
| 2017-10-24 | $10.73 | $10.92 | $10.60 | $10.77 | $10.77 | 52,489 |
| 2017-10-23 | $11.22 | $11.27 | $10.71 | $10.73 | $10.73 | 93,823 |
| 2017-10-20 | $10.82 | $11.20 | $10.80 | $11.15 | $11.15 | 58,995 |
| 2017-10-19 | $10.95 | $10.95 | $10.72 | $10.80 | $10.80 | 34,877 |
| 2017-10-18 | $10.84 | $11.05 | $10.76 | $11.00 | $11.00 | 46,965 |
| 2017-10-17 | $10.98 | $11.14 | $10.77 | $10.80 | $10.80 | 51,320 |
| 2017-10-16 | $11.06 | $11.19 | $10.68 | $10.97 | $10.97 | 61,493 |
| 2017-10-13 | $11.30 | $11.39 | $10.63 | $10.99 | $10.99 | 137,731 |
| 2017-10-12 | $11.86 | $11.90 | $11.19 | $11.24 | $11.24 | 86,294 |
| 2017-10-11 | $11.90 | $11.96 | $11.76 | $11.81 | $11.81 | 51,805 |
| 2017-10-10 | $11.70 | $11.96 | $11.70 | $11.87 | $11.87 | 48,141 |
| 2017-10-09 | $11.82 | $11.83 | $11.55 | $11.61 | $11.61 | 42,042 |
| 2017-10-06 | $11.73 | $11.97 | $11.69 | $11.74 | $11.74 | 141,877 |
| 2017-10-05 | $11.54 | $11.78 | $11.44 | $11.74 | $11.74 | 294,143 |
| 2017-10-04 | $11.55 | $11.72 | $11.40 | $11.44 | $11.44 | 70,497 |
| 2017-10-03 | $11.55 | $11.84 | $11.30 | $11.54 | $11.54 | 99,018 |
| 2017-10-02 | $11.32 | $11.64 | $11.25 | $11.49 | $11.49 | 80,531 |
| 2017-09-29 | $11.41 | $12.02 | $11.35 | $11.40 | $11.40 | 164,085 |
| 2017-09-28 | $11.63 | $12.40 | $11.50 | $11.74 | $11.74 | 248,983 |
| 2017-09-27 | $11.40 | $11.82 | $11.06 | $11.58 | $11.58 | 192,153 |
| 2017-09-26 | $10.73 | $11.52 | $10.65 | $11.30 | $11.30 | 287,780 |
| 2017-09-25 | $10.55 | $10.72 | $10.51 | $10.62 | $10.62 | 149,625 |
| 2017-09-22 | $10.55 | $10.65 | $10.50 | $10.61 | $10.61 | 63,148 |
| 2017-09-21 | $10.45 | $10.63 | $10.45 | $10.55 | $10.55 | 48,560 |
| 2017-09-20 | $10.92 | $11.03 | $10.37 | $10.47 | $10.47 | 132,348 |
| 2017-09-19 | $10.40 | $10.97 | $10.36 | $10.92 | $10.92 | 154,600 |
| 2017-09-18 | $10.30 | $10.45 | $10.20 | $10.36 | $10.36 | 95,704 |
| 2017-09-15 | $10.40 | $10.43 | $10.23 | $10.37 | $10.37 | 74,753 |
| 2017-09-14 | $10.36 | $10.55 | $10.25 | $10.36 | $10.36 | 103,666 |
| 2017-09-13 | $10.06 | $10.40 | $9.90 | $10.36 | $10.36 | 140,946 |
| 2017-09-12 | $9.90 | $10.07 | $9.87 | $10.01 | $10.01 | 115,939 |
| 2017-09-11 | $10.05 | $10.30 | $9.75 | $9.87 | $9.87 | 212,111 |
| 2017-09-08 | $10.30 | $10.42 | $10.03 | $10.05 | $10.05 | 184,369 |
| 2017-09-07 | $10.65 | $10.70 | $10.12 | $10.25 | $10.25 | 466,754 |
| 2017-09-06 | $10.00 | $10.70 | $9.68 | $10.56 | $10.56 | 740,571 |
| 2017-09-05 | $8.42 | $10.50 | $8.16 | $9.68 | $9.68 | 1,714,965 |
| 2017-09-01 | $8.44 | $8.44 | $8.26 | $8.33 | $8.33 | 24,013 |
| 2017-08-31 | $8.50 | $8.66 | $8.30 | $8.40 | $8.40 | 42,608 |
| 2017-08-30 | $8.62 | $8.72 | $8.44 | $8.51 | $8.51 | 43,461 |
| 2017-08-29 | $8.65 | $8.81 | $8.52 | $8.72 | $8.72 | 33,367 |
| 2017-08-28 | $8.74 | $8.88 | $8.68 | $8.76 | $8.76 | 25,331 |
| 2017-08-25 | $8.68 | $8.85 | $8.61 | $8.74 | $8.74 | 18,076 |
| 2017-08-24 | $8.88 | $8.89 | $8.60 | $8.60 | $8.60 | 17,706 |
| 2017-08-23 | $8.91 | $8.93 | $8.80 | $8.87 | $8.87 | 25,378 |
| 2017-08-22 | $8.77 | $8.95 | $8.77 | $8.90 | $8.90 | 36,365 |
| 2017-08-21 | $8.75 | $8.75 | $8.56 | $8.72 | $8.72 | 70,411 |
| 2017-08-18 | $8.64 | $8.75 | $8.49 | $8.73 | $8.73 | 66,763 |
| 2017-08-17 | $8.96 | $9.15 | $8.60 | $8.71 | $8.71 | 115,683 |
| 2017-08-16 | $8.78 | $8.97 | $8.75 | $8.97 | $8.97 | 38,852 |
| 2017-08-15 | $8.52 | $9.02 | $8.52 | $8.74 | $8.74 | 45,268 |
| 2017-08-14 | $8.19 | $8.70 | $8.18 | $8.46 | $8.46 | 57,818 |
| 2017-08-11 | $8.14 | $8.23 | $8.01 | $8.17 | $8.17 | 127,847 |
| 2017-08-10 | $7.80 | $8.46 | $7.80 | $8.20 | $8.20 | 124,452 |
| 2017-08-09 | $7.99 | $8.05 | $7.76 | $7.98 | $7.98 | 58,432 |
| 2017-08-08 | $8.21 | $8.21 | $7.93 | $7.96 | $7.96 | 9,858 |
| 2017-08-07 | $8.06 | $8.30 | $8.01 | $8.18 | $8.18 | 29,235 |
| 2017-08-04 | $8.00 | $8.28 | $7.99 | $8.11 | $8.11 | 24,210 |
| 2017-08-03 | $8.34 | $8.34 | $7.97 | $7.99 | $7.99 | 33,916 |
| 2017-08-02 | $8.27 | $8.30 | $8.11 | $8.25 | $8.25 | 11,988 |
| 2017-08-01 | $8.23 | $8.56 | $8.03 | $8.34 | $8.34 | 14,827 |
| 2017-07-31 | $8.07 | $8.23 | $7.94 | $8.23 | $8.23 | 14,490 |
| 2017-07-28 | $7.95 | $8.08 | $7.88 | $8.08 | $8.08 | 12,376 |
| 2017-07-27 | $8.04 | $8.16 | $7.87 | $8.03 | $8.03 | 48,748 |
| 2017-07-26 | $8.33 | $8.40 | $7.94 | $8.19 | $8.19 | 86,325 |
| 2017-07-25 | $7.94 | $8.50 | $7.94 | $8.29 | $8.29 | 78,031 |
| 2017-07-24 | $7.73 | $8.12 | $7.71 | $8.03 | $8.03 | 40,557 |
| 2017-07-21 | $8.22 | $8.22 | $7.70 | $7.74 | $7.74 | 88,612 |
| 2017-07-20 | $8.24 | $8.28 | $8.11 | $8.23 | $8.23 | 25,333 |
| 2017-07-19 | $8.12 | $8.35 | $8.11 | $8.25 | $8.25 | 27,941 |
| 2017-07-18 | $8.39 | $8.39 | $8.26 | $8.26 | $8.26 | 31,830 |
| 2017-07-17 | $8.45 | $8.45 | $8.29 | $8.45 | $8.45 | 3,272 |
| 2017-07-14 | $8.49 | $8.59 | $8.42 | $8.46 | $8.46 | 27,170 |
| 2017-07-13 | $8.43 | $8.55 | $8.39 | $8.54 | $8.54 | 18,381 |
| 2017-07-12 | $8.49 | $8.61 | $8.47 | $8.51 | $8.51 | 13,360 |
| 2017-07-11 | $8.60 | $8.67 | $8.45 | $8.51 | $8.51 | 34,990 |
| 2017-07-10 | $8.59 | $8.83 | $8.55 | $8.55 | $8.55 | 28,695 |
| 2017-07-07 | $8.70 | $8.97 | $8.60 | $8.72 | $8.72 | 26,279 |
| 2017-07-06 | $8.81 | $8.81 | $8.63 | $8.70 | $8.70 | 40,132 |
| 2017-07-05 | $9.09 | $9.09 | $8.73 | $8.89 | $8.89 | 33,416 |
| 2017-07-03 | $9.03 | $9.13 | $8.99 | $8.99 | $8.99 | 11,860 |
| 2017-06-30 | $9.06 | $9.06 | $8.88 | $9.04 | $9.04 | 30,804 |
| 2017-06-29 | $8.72 | $9.05 | $8.43 | $8.99 | $8.99 | 9,781 |
| 2017-06-28 | $8.90 | $9.07 | $8.90 | $8.94 | $8.94 | 26,991 |
| 2017-06-27 | $9.07 | $9.11 | $8.92 | $8.96 | $8.96 | 32,863 |
| 2017-06-26 | $9.03 | $9.15 | $9.02 | $9.06 | $9.06 | 30,253 |
| 2017-06-23 | $8.90 | $9.15 | $8.90 | $9.04 | $9.04 | 28,945 |
| 2017-06-22 | $8.87 | $9.19 | $8.87 | $8.89 | $8.89 | 60,735 |
| 2017-06-21 | $8.85 | $9.13 | $8.85 | $9.01 | $9.01 | 29,562 |
| 2017-06-20 | $8.71 | $8.87 | $8.69 | $8.83 | $8.83 | 33,284 |
| 2017-06-19 | $8.50 | $8.78 | $8.48 | $8.63 | $8.63 | 43,592 |
| 2017-06-16 | $8.85 | $8.97 | $8.31 | $8.50 | $8.50 | 174,489 |
| 2017-06-15 | $9.35 | $9.52 | $8.74 | $8.95 | $8.95 | 67,978 |
| 2017-06-14 | $9.64 | $9.64 | $9.35 | $9.40 | $9.40 | 14,353 |
| 2017-06-13 | $9.52 | $9.84 | $9.33 | $9.47 | $9.47 | 73,614 |
| 2017-06-12 | $9.37 | $9.71 | $9.37 | $9.52 | $9.52 | 35,058 |
| 2017-06-09 | $9.57 | $9.72 | $9.40 | $9.46 | $9.46 | 11,685 |
| 2017-06-08 | $9.50 | $9.61 | $9.26 | $9.48 | $9.48 | 26,233 |
| 2017-06-07 | $9.70 | $9.93 | $9.21 | $9.31 | $9.31 | 112,013 |
| 2017-06-06 | $9.45 | $9.95 | $9.41 | $9.69 | $9.69 | 119,970 |
| 2017-06-05 | $9.57 | $9.75 | $9.51 | $9.57 | $9.57 | 14,196 |
| 2017-06-02 | $9.67 | $9.71 | $9.49 | $9.65 | $9.65 | 10,691 |
| 2017-06-01 | $9.69 | $9.81 | $9.20 | $9.44 | $9.44 | 94,878 |
| 2017-05-31 | $9.84 | $10.00 | $9.59 | $9.68 | $9.68 | 27,781 |
| 2017-05-30 | $10.00 | $10.13 | $9.73 | $9.82 | $9.82 | 36,395 |
| 2017-05-26 | $10.10 | $10.15 | $9.74 | $9.95 | $9.95 | 33,216 |
| 2017-05-25 | $10.21 | $10.36 | $9.94 | $9.98 | $9.98 | 20,528 |
| 2017-05-24 | $10.30 | $10.40 | $10.10 | $10.19 | $10.19 | 22,446 |
| 2017-05-23 | $10.55 | $10.55 | $10.03 | $10.27 | $10.27 | 53,983 |
| 2017-05-22 | $9.60 | $10.79 | $9.60 | $10.44 | $10.44 | 70,280 |
| 2017-05-19 | $9.42 | $9.95 | $9.36 | $9.86 | $9.86 | 42,268 |
| 2017-05-18 | $9.66 | $9.74 | $9.34 | $9.37 | $9.37 | 107,680 |
| 2017-05-17 | $9.58 | $9.86 | $9.46 | $9.73 | $9.73 | 32,828 |
| 2017-05-16 | $9.87 | $9.97 | $9.54 | $9.65 | $9.65 | 78,322 |
| 2017-05-15 | $9.55 | $10.00 | $9.52 | $9.87 | $9.87 | 94,226 |
| 2017-05-12 | $9.71 | $9.84 | $9.47 | $9.58 | $9.58 | 42,000 |
| 2017-05-11 | $9.88 | $9.98 | $9.46 | $9.74 | $9.74 | 59,900 |
| 2017-05-10 | $10.43 | $10.43 | $9.85 | $9.94 | $9.94 | 127,300 |
| 2017-05-09 | $10.34 | $10.42 | $10.19 | $10.38 | $10.38 | 95,700 |
| 2017-05-08 | $9.79 | $10.34 | $9.67 | $10.29 | $10.29 | 111,400 |
| 2017-05-05 | $9.69 | $9.90 | $9.56 | $9.79 | $9.79 | 57,400 |
| 2017-05-04 | $9.70 | $10.00 | $9.14 | $9.68 | $9.68 | 168,300 |
| 2017-05-03 | $9.52 | $9.66 | $9.26 | $9.38 | $9.38 | 108,500 |
| 2017-05-02 | $9.34 | $9.62 | $9.25 | $9.51 | $9.51 | 89,700 |
| 2017-05-01 | $8.82 | $9.36 | $8.75 | $9.26 | $9.26 | 63,200 |
| 2017-04-28 | $9.02 | $9.02 | $8.85 | $8.89 | $8.89 | 16,300 |
| 2017-04-27 | $9.07 | $9.23 | $8.77 | $9.00 | $9.00 | 109,000 |
| 2017-04-26 | $8.90 | $9.06 | $8.77 | $9.02 | $9.02 | 33,700 |
| 2017-04-25 | $9.26 | $9.26 | $8.77 | $8.94 | $8.94 | 92,400 |
| 2017-04-24 | $8.91 | $9.35 | $8.91 | $9.18 | $9.18 | 71,200 |
| 2017-04-21 | $9.28 | $9.74 | $9.11 | $9.35 | $9.35 | 191,100 |
| 2017-04-20 | $8.55 | $9.29 | $8.41 | $9.25 | $9.25 | 120,500 |
| 2017-04-19 | $8.43 | $8.62 | $8.23 | $8.60 | $8.60 | 114,300 |
| 2017-04-18 | $8.47 | $8.71 | $8.43 | $8.47 | $8.47 | 93,900 |
| 2017-04-17 | $8.43 | $8.45 | $8.32 | $8.45 | $8.45 | 46,200 |
| 2017-04-13 | $8.39 | $8.73 | $8.21 | $8.29 | $8.29 | 101,400 |
| 2017-04-12 | $8.02 | $8.54 | $7.97 | $8.30 | $8.30 | 122,100 |
| 2017-04-11 | $7.55 | $7.98 | $7.55 | $7.93 | $7.93 | 100,600 |
| 2017-04-10 | $7.50 | $7.95 | $7.49 | $7.55 | $7.55 | 43,700 |
| 2017-04-07 | $7.59 | $7.83 | $7.53 | $7.61 | $7.61 | 53,600 |
| 2017-04-06 | $7.54 | $7.73 | $7.41 | $7.61 | $7.61 | 43,700 |
| 2017-04-05 | $7.47 | $7.77 | $7.47 | $7.51 | $7.51 | 45,100 |
| 2017-04-04 | $7.65 | $7.70 | $7.28 | $7.51 | $7.51 | 99,000 |
| 2017-04-03 | $7.76 | $7.76 | $7.46 | $7.51 | $7.51 | 44,400 |
| 2017-03-31 | $7.40 | $7.93 | $7.40 | $7.72 | $7.72 | 72,300 |
| 2017-03-30 | $7.39 | $7.57 | $7.22 | $7.47 | $7.47 | 97,400 |
| 2017-03-29 | $7.34 | $7.45 | $7.26 | $7.41 | $7.41 | 63,300 |
| 2017-03-28 | $7.35 | $7.51 | $7.29 | $7.37 | $7.37 | 81,100 |
| 2017-03-27 | $7.10 | $7.50 | $7.08 | $7.35 | $7.35 | 84,400 |
| 2017-03-24 | $6.74 | $7.12 | $6.65 | $7.09 | $7.09 | 70,000 |
| 2017-03-23 | $6.47 | $6.82 | $6.47 | $6.68 | $6.68 | 82,700 |
| 2017-03-22 | $6.60 | $6.60 | $6.28 | $6.37 | $6.37 | 109,800 |
| 2017-03-21 | $6.86 | $6.94 | $6.60 | $6.62 | $6.62 | 39,500 |
| 2017-03-20 | $6.87 | $6.96 | $6.68 | $6.90 | $6.90 | 63,300 |
| 2017-03-17 | $6.95 | $7.13 | $6.92 | $6.93 | $6.93 | 70,900 |
| 2017-03-16 | $6.79 | $6.96 | $6.63 | $6.92 | $6.92 | 47,700 |
| 2017-03-15 | $7.06 | $7.13 | $6.56 | $6.71 | $6.71 | 94,800 |
| 2017-03-14 | $7.12 | $7.17 | $6.97 | $7.06 | $7.06 | 41,200 |
| 2017-03-13 | $7.34 | $7.34 | $7.02 | $7.13 | $7.13 | 46,300 |
| 2017-03-10 | $7.19 | $7.50 | $7.19 | $7.23 | $7.23 | 79,200 |
| 2017-03-09 | $7.13 | $7.45 | $6.90 | $7.17 | $7.17 | 528,600 |
| 2017-03-08 | $6.75 | $7.68 | $6.74 | $7.60 | $7.60 | 176,100 |
| 2017-03-07 | $6.73 | $6.83 | $6.50 | $6.74 | $6.74 | 46,400 |
| 2017-03-06 | $7.15 | $7.15 | $6.73 | $6.74 | $6.74 | 35,000 |
| 2017-03-03 | $6.63 | $7.20 | $6.63 | $7.10 | $7.10 | 60,400 |
| 2017-03-02 | $6.91 | $6.97 | $6.50 | $6.56 | $6.56 | 95,600 |
| 2017-03-01 | $7.00 | $7.17 | $6.97 | $6.97 | $6.97 | 39,300 |
| 2017-02-28 | $7.43 | $7.45 | $6.92 | $7.08 | $7.08 | 54,000 |
| 2017-02-27 | $7.48 | $7.56 | $7.24 | $7.32 | $7.32 | 38,500 |
| 2017-02-24 | $7.58 | $7.63 | $7.45 | $7.54 | $7.54 | 9,900 |
| 2017-02-23 | $7.50 | $7.70 | $7.42 | $7.53 | $7.53 | 24,700 |
| 2017-02-22 | $7.60 | $7.69 | $7.30 | $7.38 | $7.38 | 26,700 |
| 2017-02-21 | $7.65 | $7.75 | $7.50 | $7.62 | $7.62 | 47,500 |
| 2017-02-17 | $7.67 | $7.69 | $7.62 | $7.69 | $7.69 | 85,900 |
| 2017-02-16 | $7.62 | $7.70 | $7.54 | $7.66 | $7.66 | 85,300 |
| 2017-02-15 | $7.62 | $7.65 | $7.53 | $7.54 | $7.54 | 12,500 |
| 2017-02-14 | $7.40 | $7.64 | $7.40 | $7.64 | $7.64 | 15,300 |
| 2017-02-13 | $7.50 | $7.54 | $7.35 | $7.40 | $7.40 | 45,000 |
| 2017-02-10 | $7.88 | $7.90 | $7.41 | $7.41 | $7.41 | 178,700 |
| 2017-02-09 | $7.65 | $8.03 | $7.65 | $8.03 | $8.03 | 83,300 |
| 2017-02-08 | $7.60 | $7.73 | $7.55 | $7.66 | $7.66 | 36,600 |
| 2017-02-07 | $7.70 | $7.70 | $7.54 | $7.58 | $7.58 | 8,600 |
| 2017-02-06 | $7.53 | $7.89 | $7.50 | $7.57 | $7.57 | 137,900 |
| 2017-02-03 | $7.33 | $7.53 | $7.18 | $7.50 | $7.50 | 13,100 |
| 2017-02-02 | $7.09 | $7.48 | $7.09 | $7.26 | $7.26 | 61,100 |
| 2017-02-01 | $7.61 | $7.71 | $6.96 | $7.31 | $7.31 | 93,300 |
| 2017-01-31 | $7.80 | $7.96 | $7.51 | $7.55 | $7.55 | 59,000 |
| 2017-01-30 | $7.89 | $7.97 | $7.57 | $7.81 | $7.81 | 24,200 |
| 2017-01-27 | $8.05 | $8.14 | $7.87 | $7.96 | $7.96 | 44,000 |
| 2017-01-26 | $8.12 | $8.25 | $7.75 | $8.05 | $8.05 | 46,300 |
| 2017-01-25 | $8.27 | $8.45 | $8.23 | $8.27 | $8.27 | 20,400 |
| 2017-01-24 | $8.09 | $8.49 | $7.97 | $8.28 | $8.28 | 64,800 |
| 2017-01-23 | $8.30 | $8.30 | $7.82 | $8.00 | $8.00 | 21,600 |
| 2017-01-20 | $8.25 | $8.37 | $8.05 | $8.21 | $8.21 | 45,600 |
| 2017-01-19 | $8.48 | $8.48 | $8.21 | $8.25 | $8.25 | 15,000 |
| 2017-01-18 | $8.71 | $8.71 | $8.30 | $8.35 | $8.35 | 22,100 |
| 2017-01-17 | $8.45 | $8.75 | $8.43 | $8.63 | $8.63 | 54,300 |
| 2017-01-13 | $8.25 | $8.61 | $8.17 | $8.41 | $8.41 | 30,500 |
| 2017-01-12 | $8.06 | $8.36 | $7.93 | $8.33 | $8.33 | 59,300 |
| 2017-01-11 | $8.15 | $8.25 | $7.93 | $8.14 | $8.14 | 24,100 |
| 2017-01-10 | $7.84 | $8.28 | $7.77 | $8.04 | $8.04 | 35,400 |
| 2017-01-09 | $7.65 | $7.91 | $7.42 | $7.91 | $7.91 | 36,000 |
| 2017-01-06 | $7.70 | $7.86 | $7.57 | $7.72 | $7.72 | 40,500 |
| 2017-01-05 | $7.80 | $8.09 | $7.63 | $7.75 | $7.75 | 14,900 |
| 2017-01-04 | $7.55 | $7.85 | $7.55 | $7.85 | $7.85 | 25,600 |
| 2017-01-03 | $7.63 | $7.70 | $7.48 | $7.48 | $7.48 | 15,300 |
| 2016-12-30 | $7.55 | $7.70 | $7.39 | $7.64 | $7.64 | 44,400 |
| 2016-12-29 | $7.55 | $7.88 | $7.44 | $7.58 | $7.58 | 28,000 |
| 2016-12-28 | $7.92 | $8.01 | $7.70 | $7.82 | $7.82 | 45,700 |
| 2016-12-27 | $7.80 | $8.05 | $7.63 | $8.00 | $8.00 | 36,200 |
| 2016-12-23 | $7.83 | $7.95 | $7.71 | $7.78 | $7.78 | 24,100 |
| 2016-12-22 | $7.84 | $7.97 | $7.69 | $7.85 | $7.85 | 29,200 |
| 2016-12-21 | $7.33 | $7.86 | $7.33 | $7.69 | $7.69 | 31,200 |
| 2016-12-20 | $7.22 | $7.50 | $7.14 | $7.48 | $7.48 | 26,700 |
| 2016-12-19 | $7.24 | $7.44 | $7.20 | $7.26 | $7.26 | 12,900 |
| 2016-12-16 | $7.46 | $7.46 | $7.10 | $7.31 | $7.31 | 41,600 |
| 2016-12-15 | $7.19 | $7.39 | $7.19 | $7.24 | $7.24 | 36,800 |
| 2016-12-14 | $7.75 | $7.90 | $7.06 | $7.16 | $7.16 | 78,600 |
| 2016-12-13 | $7.86 | $8.05 | $7.52 | $7.79 | $7.79 | 52,000 |
| 2016-12-12 | $7.64 | $7.90 | $7.64 | $7.90 | $7.90 | 54,800 |
| 2016-12-09 | $7.56 | $7.59 | $7.46 | $7.56 | $7.56 | 29,100 |
| 2016-12-08 | $7.10 | $7.59 | $7.10 | $7.49 | $7.49 | 176,700 |
| 2016-12-07 | $7.03 | $7.18 | $7.02 | $7.05 | $7.05 | 13,400 |
| 2016-12-06 | $7.17 | $7.17 | $6.97 | $7.01 | $7.01 | 11,600 |
| 2016-12-05 | $6.91 | $7.24 | $6.91 | $7.00 | $7.00 | 18,300 |
| 2016-12-02 | $6.62 | $6.97 | $6.62 | $6.93 | $6.93 | 9,300 |
| 2016-12-01 | $6.90 | $6.90 | $6.54 | $6.67 | $6.67 | 45,400 |
| 2016-11-30 | $6.91 | $6.92 | $6.82 | $6.84 | $6.84 | 9,100 |
| 2016-11-29 | $6.90 | $6.94 | $6.71 | $6.87 | $6.87 | 41,400 |
| 2016-11-28 | $6.78 | $7.13 | $6.70 | $6.87 | $6.87 | 32,000 |
| 2016-11-25 | $6.94 | $6.94 | $6.75 | $6.81 | $6.81 | 9,700 |
| 2016-11-23 | $6.77 | $6.90 | $6.65 | $6.76 | $6.76 | 57,100 |
| 2016-11-22 | $6.57 | $6.86 | $6.57 | $6.77 | $6.77 | 34,300 |
| 2016-11-21 | $6.83 | $6.90 | $6.66 | $6.68 | $6.68 | 46,100 |
| 2016-11-18 | $6.74 | $6.86 | $6.55 | $6.76 | $6.76 | 27,400 |
| 2016-11-17 | $6.73 | $6.92 | $6.73 | $6.79 | $6.79 | 16,200 |
| 2016-11-16 | $6.86 | $6.99 | $6.71 | $6.78 | $6.78 | 26,300 |
| 2016-11-15 | $6.86 | $7.02 | $6.84 | $6.87 | $6.87 | 32,400 |
| 2016-11-14 | $6.86 | $6.92 | $6.85 | $6.85 | $6.85 | 13,000 |
| 2016-11-11 | $6.85 | $7.07 | $6.85 | $6.90 | $6.90 | 14,200 |
| 2016-11-10 | $7.03 | $7.22 | $6.65 | $6.87 | $6.87 | 26,200 |
| 2016-11-09 | $7.06 | $7.06 | $6.90 | $6.96 | $6.96 | 29,900 |
| 2016-11-08 | $6.95 | $7.10 | $6.86 | $7.02 | $7.02 | 23,800 |
| 2016-11-07 | $6.89 | $6.95 | $6.85 | $6.91 | $6.91 | 24,700 |
| 2016-11-04 | $6.87 | $6.93 | $6.70 | $6.90 | $6.90 | 69,400 |
| 2016-11-03 | $7.85 | $7.88 | $6.65 | $6.92 | $6.92 | 149,600 |
| 2016-11-02 | $8.39 | $8.44 | $8.29 | $8.29 | $8.29 | 13,800 |
| 2016-11-01 | $8.37 | $8.40 | $8.25 | $8.33 | $8.33 | 11,000 |
| 2016-10-31 | $8.21 | $8.39 | $8.21 | $8.38 | $8.38 | 55,000 |
| 2016-10-28 | $8.13 | $8.36 | $8.11 | $8.30 | $8.30 | 13,600 |
| 2016-10-27 | $8.12 | $8.12 | $8.06 | $8.10 | $8.10 | 10,900 |
| 2016-10-26 | $8.14 | $8.14 | $8.07 | $8.12 | $8.12 | 8,300 |
| 2016-10-25 | $8.15 | $8.17 | $8.01 | $8.12 | $8.12 | 24,100 |
| 2016-10-24 | $8.20 | $8.29 | $7.91 | $8.12 | $8.12 | 80,000 |
| 2016-10-21 | $7.91 | $8.05 | $7.70 | $8.04 | $8.04 | 81,000 |
| 2016-10-20 | $8.04 | $8.10 | $7.94 | $7.94 | $7.94 | 6,300 |
| 2016-10-19 | $8.00 | $8.06 | $7.98 | $8.05 | $8.05 | 11,100 |
| 2016-10-18 | $8.05 | $8.14 | $8.00 | $8.04 | $8.04 | 20,300 |
| 2016-10-17 | $8.24 | $8.24 | $8.03 | $8.04 | $8.04 | 31,500 |
| 2016-10-14 | $8.28 | $8.33 | $8.22 | $8.24 | $8.24 | 16,700 |
| 2016-10-13 | $8.43 | $8.48 | $8.33 | $8.33 | $8.33 | 8,700 |
| 2016-10-12 | $8.52 | $8.52 | $8.39 | $8.48 | $8.48 | 9,700 |
| 2016-10-11 | $8.55 | $8.55 | $8.39 | $8.48 | $8.48 | 5,000 |
| 2016-10-10 | $8.43 | $8.60 | $8.37 | $8.48 | $8.48 | 6,000 |
| 2016-10-07 | $8.57 | $8.57 | $8.36 | $8.36 | $8.36 | 12,200 |
| 2016-10-06 | $8.75 | $8.96 | $8.42 | $8.53 | $8.53 | 55,700 |
| 2016-10-05 | $8.74 | $8.80 | $8.40 | $8.76 | $8.76 | 73,700 |
| 2016-10-04 | $8.77 | $8.84 | $8.63 | $8.65 | $8.65 | 23,400 |
| 2016-10-03 | $8.86 | $9.17 | $8.85 | $8.89 | $8.89 | 62,300 |
| 2016-09-30 | $8.77 | $9.08 | $8.64 | $8.96 | $8.96 | 94,800 |
| 2016-09-29 | $9.00 | $9.18 | $8.71 | $8.71 | $8.71 | 13,100 |
| 2016-09-28 | $8.59 | $9.12 | $8.59 | $8.97 | $8.97 | 42,900 |
| 2016-09-27 | $8.50 | $8.66 | $8.40 | $8.58 | $8.58 | 160,600 |
| 2016-09-26 | $8.45 | $8.51 | $8.41 | $8.49 | $8.49 | 67,500 |
| 2016-09-23 | $8.39 | $8.45 | $8.30 | $8.43 | $8.43 | 25,000 |
| 2016-09-22 | $8.58 | $8.59 | $8.32 | $8.40 | $8.40 | 95,000 |
| 2016-09-21 | $8.75 | $8.75 | $8.46 | $8.51 | $8.51 | 83,700 |
| 2016-09-20 | $8.65 | $8.76 | $8.61 | $8.68 | $8.68 | 8,800 |
| 2016-09-19 | $8.65 | $8.65 | $8.51 | $8.60 | $8.60 | 20,000 |
| 2016-09-16 | $8.54 | $8.63 | $8.50 | $8.55 | $8.55 | 9,800 |
| 2016-09-15 | $8.65 | $8.82 | $8.47 | $8.56 | $8.56 | 137,100 |
| 2016-09-14 | $8.70 | $8.83 | $8.59 | $8.66 | $8.66 | 23,600 |
| 2016-09-13 | $8.58 | $8.68 | $8.50 | $8.60 | $8.60 | 22,300 |
| 2016-09-12 | $8.65 | $8.74 | $8.51 | $8.62 | $8.62 | 18,200 |
| 2016-09-09 | $8.81 | $8.83 | $8.65 | $8.65 | $8.65 | 16,100 |
| 2016-09-08 | $8.47 | $9.14 | $8.47 | $8.79 | $8.79 | 28,900 |
| 2016-09-07 | $8.60 | $8.83 | $8.49 | $8.52 | $8.52 | 10,700 |
| 2016-09-06 | $8.50 | $8.62 | $8.43 | $8.53 | $8.53 | 18,400 |
| 2016-09-02 | $8.21 | $8.46 | $8.02 | $8.46 | $8.46 | 55,700 |
| 2016-09-01 | $8.00 | $8.21 | $8.00 | $8.21 | $8.21 | 26,700 |
| 2016-08-31 | $7.82 | $8.06 | $7.73 | $8.00 | $8.00 | 49,500 |
| 2016-08-30 | $7.74 | $7.81 | $7.63 | $7.76 | $7.76 | 59,000 |
| 2016-08-29 | $7.87 | $7.87 | $7.35 | $7.81 | $7.81 | 90,100 |
| 2016-08-26 | $7.92 | $8.03 | $7.73 | $7.75 | $7.75 | 10,100 |
| 2016-08-25 | $7.98 | $8.03 | $7.75 | $7.88 | $7.88 | 52,000 |
| 2016-08-24 | $7.87 | $8.13 | $7.70 | $7.92 | $7.92 | 60,100 |
| 2016-08-23 | $7.98 | $8.11 | $7.87 | $7.91 | $7.91 | 23,100 |
| 2016-08-22 | $7.87 | $8.18 | $7.85 | $8.01 | $8.01 | 18,700 |
| 2016-08-19 | $8.21 | $8.21 | $7.93 | $7.94 | $7.94 | 26,900 |
| 2016-08-18 | $8.14 | $8.22 | $8.06 | $8.14 | $8.14 | 15,900 |
| 2016-08-17 | $8.42 | $8.42 | $8.03 | $8.16 | $8.16 | 21,000 |
| 2016-08-16 | $8.44 | $8.49 | $8.37 | $8.47 | $8.47 | 9,800 |
| 2016-08-15 | $8.50 | $8.67 | $8.39 | $8.47 | $8.47 | 17,800 |
| 2016-08-12 | $8.66 | $8.74 | $8.30 | $8.34 | $8.34 | 29,800 |
| 2016-08-11 | $9.52 | $9.93 | $8.56 | $8.60 | $8.60 | 116,600 |
| 2016-08-10 | $9.01 | $9.13 | $8.85 | $8.95 | $8.95 | 17,800 |
| 2016-08-09 | $8.90 | $9.39 | $8.90 | $8.99 | $8.99 | 24,600 |
| 2016-08-08 | $8.98 | $8.98 | $8.81 | $8.83 | $8.83 | 7,200 |
| 2016-08-05 | $8.90 | $9.08 | $8.86 | $8.98 | $8.98 | 8,900 |
| 2016-08-04 | $9.09 | $9.19 | $8.86 | $8.92 | $8.92 | 11,800 |
| 2016-08-03 | $9.15 | $9.17 | $9.05 | $9.10 | $9.10 | 4,300 |
| 2016-08-02 | $9.25 | $9.48 | $9.25 | $9.33 | $9.33 | 14,600 |
| 2016-08-01 | $9.21 | $9.30 | $9.18 | $9.24 | $9.24 | 3,700 |
| 2016-07-29 | $9.12 | $9.30 | $9.12 | $9.29 | $9.29 | 9,700 |
| 2016-07-28 | $9.00 | $9.22 | $8.73 | $9.15 | $9.15 | 11,900 |
| 2016-07-27 | $8.98 | $9.01 | $8.97 | $9.01 | $9.01 | 4,500 |
| 2016-07-26 | $9.00 | $9.02 | $8.87 | $8.95 | $8.95 | 23,600 |
| 2016-07-25 | $9.00 | $9.07 | $8.94 | $8.97 | $8.97 | 28,200 |
| 2016-07-22 | $8.93 | $9.19 | $8.93 | $9.08 | $9.08 | 4,200 |
| 2016-07-21 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 12,000 |
| 2016-07-20 | $8.82 | $8.99 | $8.81 | $8.92 | $8.92 | 5,500 |
| 2016-07-19 | $8.96 | $9.08 | $8.69 | $8.88 | $8.88 | 37,700 |
| 2016-07-18 | $9.05 | $9.30 | $8.90 | $8.96 | $8.96 | 43,200 |
| 2016-07-15 | $8.82 | $9.13 | $8.82 | $8.97 | $8.97 | 74,800 |
| 2016-07-14 | $9.03 | $9.04 | $8.85 | $9.01 | $9.01 | 66,200 |
| 2016-07-13 | $8.96 | $9.04 | $8.71 | $8.95 | $8.95 | 15,500 |
| 2016-07-12 | $9.17 | $9.21 | $8.86 | $8.93 | $8.93 | 51,200 |
| 2016-07-11 | $9.14 | $9.21 | $9.10 | $9.10 | $9.10 | 35,100 |
| 2016-07-08 | $9.03 | $9.29 | $8.95 | $9.14 | $9.14 | 50,400 |
| 2016-07-07 | $8.96 | $9.19 | $8.78 | $8.98 | $8.98 | 47,100 |
| 2016-07-06 | $8.79 | $9.01 | $8.78 | $8.88 | $8.88 | 16,300 |
| 2016-07-05 | $8.87 | $9.03 | $8.72 | $8.87 | $8.87 | 43,400 |
| 2016-07-01 | $8.95 | $9.08 | $8.86 | $8.96 | $8.96 | 9,800 |
| 2016-06-30 | $9.08 | $9.12 | $8.98 | $9.05 | $9.05 | 65,200 |
| 2016-06-29 | $9.15 | $9.32 | $9.04 | $9.11 | $9.11 | 14,600 |
| 2016-06-28 | $9.53 | $9.54 | $9.05 | $9.10 | $9.10 | 16,800 |
| 2016-06-27 | $9.23 | $9.32 | $9.06 | $9.13 | $9.13 | 31,100 |
| 2016-06-24 | $9.24 | $9.55 | $9.24 | $9.31 | $9.31 | 13,900 |
| 2016-06-23 | $9.70 | $9.70 | $9.49 | $9.55 | $9.55 | 19,800 |
| 2016-06-22 | $9.57 | $9.58 | $9.46 | $9.53 | $9.53 | 8,900 |
| 2016-06-21 | $9.70 | $9.73 | $9.48 | $9.55 | $9.55 | 55,200 |
| 2016-06-20 | $9.66 | $9.75 | $9.51 | $9.75 | $9.75 | 13,700 |
| 2016-06-17 | $9.41 | $9.68 | $9.40 | $9.58 | $9.58 | 17,100 |
| 2016-06-16 | $9.29 | $9.49 | $9.10 | $9.37 | $9.37 | 9,500 |
| 2016-06-15 | $9.49 | $9.49 | $9.18 | $9.29 | $9.29 | 17,500 |
| 2016-06-14 | $9.44 | $9.47 | $9.18 | $9.46 | $9.46 | 7,600 |
| 2016-06-13 | $9.50 | $9.73 | $9.38 | $9.45 | $9.45 | 41,500 |
| 2016-06-10 | $9.86 | $9.97 | $9.77 | $9.85 | $9.85 | 11,800 |
| 2016-06-09 | $9.77 | $9.99 | $9.72 | $9.89 | $9.89 | 14,100 |
| 2016-06-08 | $9.36 | $9.89 | $9.36 | $9.78 | $9.78 | 13,700 |
| 2016-06-07 | $9.18 | $9.40 | $9.18 | $9.36 | $9.36 | 14,200 |
| 2016-06-06 | $9.20 | $9.30 | $9.16 | $9.20 | $9.20 | 28,400 |
| 2016-06-03 | $9.08 | $9.30 | $9.08 | $9.20 | $9.20 | 11,900 |
| 2016-06-02 | $9.14 | $9.28 | $9.03 | $9.12 | $9.12 | 11,200 |
| 2016-06-01 | $9.17 | $9.30 | $9.07 | $9.14 | $9.14 | 16,300 |
| 2016-05-31 | $9.30 | $9.34 | $9.19 | $9.27 | $9.27 | 14,800 |
| 2016-05-27 | $9.54 | $9.55 | $9.28 | $9.32 | $9.32 | 8,100 |
| 2016-05-26 | $9.33 | $9.54 | $9.10 | $9.54 | $9.54 | 23,800 |
| 2016-05-25 | $9.27 | $9.52 | $9.27 | $9.33 | $9.33 | 7,100 |
| 2016-05-24 | $9.18 | $9.50 | $9.17 | $9.25 | $9.25 | 6,600 |
| 2016-05-23 | $9.13 | $9.38 | $9.13 | $9.14 | $9.14 | 4,800 |
| 2016-05-20 | $8.91 | $9.37 | $8.89 | $9.20 | $9.20 | 14,100 |
| 2016-05-19 | $8.74 | $8.89 | $8.18 | $8.89 | $8.89 | 56,100 |
| 2016-05-18 | $8.90 | $8.92 | $8.71 | $8.73 | $8.73 | 13,900 |
| 2016-05-17 | $9.18 | $9.18 | $8.90 | $8.91 | $8.91 | 6,200 |
| 2016-05-16 | $8.90 | $9.13 | $8.90 | $9.09 | $9.09 | 11,700 |
| 2016-05-13 | $8.93 | $9.11 | $8.91 | $9.01 | $9.01 | 10,900 |
| 2016-05-12 | $9.55 | $9.70 | $8.90 | $8.94 | $8.94 | 24,500 |
| 2016-05-11 | $9.48 | $9.48 | $9.38 | $9.43 | $9.43 | 7,400 |
| 2016-05-10 | $9.75 | $9.80 | $9.45 | $9.50 | $9.50 | 79,200 |
| 2016-05-09 | $9.46 | $9.79 | $9.46 | $9.70 | $9.70 | 20,000 |
| 2016-05-06 | $9.13 | $9.47 | $9.13 | $9.47 | $9.47 | 34,200 |
| 2016-05-05 | $9.10 | $9.30 | $8.92 | $9.14 | $9.14 | 29,900 |
| 2016-05-04 | $9.15 | $9.15 | $8.92 | $9.06 | $9.06 | 27,100 |
| 2016-05-03 | $9.90 | $9.97 | $9.10 | $9.23 | $9.23 | 44,000 |
| 2016-05-02 | $9.80 | $9.94 | $9.79 | $9.93 | $9.93 | 7,100 |
| 2016-04-29 | $9.74 | $9.85 | $9.70 | $9.76 | $9.76 | 3,800 |
| 2016-04-28 | $9.57 | $9.89 | $9.57 | $9.75 | $9.75 | 21,500 |
| 2016-04-27 | $9.68 | $9.75 | $9.47 | $9.51 | $9.51 | 12,000 |
| 2016-04-26 | $9.15 | $9.96 | $9.05 | $9.68 | $9.68 | 52,800 |
| 2016-04-25 | $9.03 | $9.11 | $8.96 | $9.06 | $9.06 | 12,600 |
| 2016-04-22 | $8.98 | $9.18 | $8.90 | $9.03 | $9.03 | 16,700 |
| 2016-04-21 | $8.90 | $9.07 | $8.88 | $9.01 | $9.01 | 35,400 |
| 2016-04-20 | $9.11 | $9.14 | $8.90 | $8.90 | $8.90 | 33,000 |
| 2016-04-19 | $9.06 | $9.23 | $9.01 | $9.15 | $9.15 | 16,200 |
| 2016-04-18 | $8.90 | $9.11 | $8.90 | $9.02 | $9.02 | 10,900 |
| 2016-04-15 | $8.95 | $9.07 | $8.92 | $8.94 | $8.94 | 8,500 |
| 2016-04-14 | $8.98 | $9.10 | $8.91 | $8.92 | $8.92 | 14,000 |
| 2016-04-13 | $9.18 | $9.45 | $8.90 | $8.98 | $8.98 | 66,200 |
| 2016-04-12 | $9.00 | $9.30 | $8.94 | $9.13 | $9.13 | 14,000 |
| 2016-04-11 | $9.06 | $9.19 | $8.92 | $9.00 | $9.00 | 20,900 |
| 2016-04-08 | $9.19 | $9.19 | $9.00 | $9.09 | $9.09 | 36,000 |
| 2016-04-07 | $9.34 | $9.34 | $9.05 | $9.16 | $9.16 | 26,900 |
| 2016-04-06 | $9.17 | $9.90 | $9.16 | $9.50 | $9.50 | 48,800 |
| 2016-04-05 | $9.22 | $9.22 | $9.04 | $9.17 | $9.17 | 22,600 |
| 2016-04-04 | $8.58 | $9.10 | $8.58 | $9.01 | $9.01 | 83,200 |
| 2016-04-01 | $8.62 | $8.83 | $8.58 | $8.58 | $8.58 | 23,600 |
| 2016-03-31 | $8.62 | $8.84 | $8.62 | $8.71 | $8.71 | 41,600 |
| 2016-03-30 | $8.61 | $9.00 | $8.60 | $8.65 | $8.65 | 23,500 |
| 2016-03-29 | $8.38 | $8.75 | $8.38 | $8.59 | $8.59 | 18,900 |
| 2016-03-28 | $8.23 | $8.64 | $8.23 | $8.37 | $8.37 | 30,400 |
| 2016-03-24 | $7.74 | $8.28 | $7.52 | $8.22 | $8.22 | 37,800 |
| 2016-03-23 | $7.79 | $8.05 | $7.55 | $7.57 | $7.57 | 30,900 |
| 2016-03-22 | $7.60 | $8.06 | $7.57 | $7.79 | $7.79 | 46,600 |
| 2016-03-21 | $7.37 | $7.67 | $7.28 | $7.64 | $7.64 | 78,800 |
| 2016-03-18 | $7.20 | $7.40 | $7.11 | $7.32 | $7.32 | 105,600 |
| 2016-03-17 | $7.20 | $7.29 | $7.16 | $7.21 | $7.21 | 37,000 |
| 2016-03-16 | $7.26 | $7.28 | $7.19 | $7.22 | $7.22 | 30,900 |
| 2016-03-15 | $7.21 | $7.31 | $7.20 | $7.22 | $7.22 | 9,100 |
| 2016-03-14 | $7.19 | $7.42 | $7.13 | $7.29 | $7.29 | 83,600 |
| 2016-03-11 | $7.19 | $7.42 | $7.16 | $7.17 | $7.17 | 34,300 |
| 2016-03-10 | $7.35 | $7.45 | $7.13 | $7.15 | $7.15 | 9,100 |
| 2016-03-09 | $7.44 | $7.63 | $7.34 | $7.35 | $7.35 | 14,700 |
| 2016-03-08 | $7.11 | $7.67 | $7.02 | $7.38 | $7.38 | 127,400 |
| 2016-03-07 | $7.32 | $7.49 | $7.04 | $7.10 | $7.10 | 95,100 |
| 2016-03-04 | $7.45 | $7.60 | $7.22 | $7.26 | $7.26 | 48,000 |
| 2016-03-03 | $7.97 | $7.97 | $7.25 | $7.43 | $7.43 | 234,000 |
| 2016-03-02 | $7.72 | $8.40 | $7.62 | $8.32 | $8.32 | 23,800 |
| 2016-03-01 | $7.57 | $7.74 | $7.42 | $7.74 | $7.74 | 14,600 |
| 2016-02-29 | $7.09 | $7.51 | $7.09 | $7.50 | $7.50 | 13,500 |
| 2016-02-26 | $6.97 | $7.29 | $6.97 | $7.14 | $7.14 | 27,700 |
| 2016-02-25 | $6.88 | $6.99 | $6.88 | $6.99 | $6.99 | 10,800 |
| 2016-02-24 | $6.79 | $7.19 | $6.72 | $6.89 | $6.89 | 39,700 |
| 2016-02-23 | $6.90 | $7.01 | $6.76 | $6.78 | $6.78 | 17,900 |
| 2016-02-22 | $7.44 | $7.44 | $7.00 | $7.11 | $7.11 | 28,200 |
| 2016-02-19 | $6.98 | $7.32 | $6.98 | $7.17 | $7.17 | 34,400 |
| 2016-02-18 | $6.88 | $7.16 | $6.72 | $6.99 | $6.99 | 9,500 |
| 2016-02-17 | $6.90 | $7.11 | $6.72 | $6.88 | $6.88 | 58,600 |
| 2016-02-16 | $6.98 | $7.01 | $6.70 | $6.96 | $6.96 | 20,900 |
| 2016-02-12 | $7.05 | $7.12 | $6.79 | $6.99 | $6.99 | 20,100 |
| 2016-02-11 | $7.07 | $7.08 | $6.82 | $7.05 | $7.05 | 14,300 |
| 2016-02-10 | $7.32 | $7.32 | $6.80 | $7.18 | $7.18 | 31,900 |
| 2016-02-09 | $7.25 | $7.50 | $7.22 | $7.28 | $7.28 | 12,900 |
| 2016-02-08 | $7.23 | $7.38 | $7.02 | $7.31 | $7.31 | 10,800 |
| 2016-02-05 | $7.26 | $7.32 | $7.14 | $7.27 | $7.27 | 10,600 |
| 2016-02-04 | $7.38 | $7.44 | $7.09 | $7.44 | $7.44 | 7,200 |
| 2016-02-03 | $7.39 | $7.45 | $7.04 | $7.41 | $7.41 | 28,900 |
| 2016-02-02 | $7.62 | $7.71 | $7.30 | $7.30 | $7.30 | 4,600 |
| 2016-02-01 | $7.79 | $7.85 | $7.60 | $7.70 | $7.70 | 16,400 |
| 2016-01-29 | $7.37 | $7.79 | $7.25 | $7.76 | $7.76 | 25,000 |
| 2016-01-28 | $7.20 | $7.31 | $7.10 | $7.26 | $7.26 | 20,300 |
| 2016-01-27 | $7.10 | $7.26 | $7.06 | $7.17 | $7.17 | 47,700 |
| 2016-01-26 | $7.44 | $7.44 | $7.18 | $7.18 | $7.18 | 11,500 |
| 2016-01-25 | $7.53 | $7.53 | $7.33 | $7.44 | $7.44 | 6,800 |
| 2016-01-22 | $7.88 | $8.08 | $7.53 | $7.60 | $7.60 | 10,400 |
| 2016-01-21 | $7.68 | $8.13 | $7.31 | $7.84 | $7.84 | 31,700 |
| 2016-01-20 | $7.50 | $7.97 | $7.02 | $7.67 | $7.67 | 81,300 |
| 2016-01-19 | $7.77 | $7.77 | $7.45 | $7.55 | $7.55 | 40,900 |
| 2016-01-15 | $7.67 | $7.80 | $7.33 | $7.79 | $7.79 | 55,000 |
| 2016-01-14 | $8.05 | $8.33 | $7.85 | $7.87 | $7.87 | 19,500 |
| 2016-01-13 | $8.05 | $8.15 | $7.80 | $8.07 | $8.07 | 35,000 |
| 2016-01-12 | $8.43 | $8.62 | $8.04 | $8.29 | $8.29 | 30,100 |
| 2016-01-11 | $8.44 | $8.56 | $8.19 | $8.24 | $8.24 | 29,000 |
| 2016-01-08 | $8.72 | $8.72 | $8.35 | $8.45 | $8.45 | 43,800 |
| 2016-01-07 | $9.02 | $9.05 | $8.65 | $8.76 | $8.76 | 31,800 |
| 2016-01-06 | $9.14 | $9.28 | $9.10 | $9.16 | $9.16 | 16,700 |
| 2016-01-05 | $9.20 | $9.23 | $9.02 | $9.20 | $9.20 | 10,500 |
| 2016-01-04 | $9.41 | $9.43 | $9.13 | $9.26 | $9.26 | 16,200 |
| 2015-12-31 | $9.52 | $10.40 | $9.46 | $9.59 | $9.59 | 74,900 |
| 2015-12-30 | $9.23 | $9.68 | $9.13 | $9.68 | $9.68 | 51,800 |
| 2015-12-29 | $9.07 | $9.35 | $9.07 | $9.20 | $9.20 | 54,100 |
| 2015-12-28 | $9.04 | $9.22 | $9.02 | $9.15 | $9.15 | 25,700 |
| 2015-12-24 | $9.34 | $9.34 | $8.96 | $9.02 | $9.02 | 11,200 |
| 2015-12-23 | $9.29 | $9.44 | $9.16 | $9.22 | $9.22 | 23,300 |
| 2015-12-22 | $9.45 | $9.45 | $9.27 | $9.27 | $9.27 | 14,900 |
| 2015-12-21 | $9.13 | $9.43 | $9.11 | $9.26 | $9.26 | 50,200 |
| 2015-12-18 | $8.53 | $9.31 | $8.51 | $9.10 | $9.10 | 21,700 |
| 2015-12-17 | $8.92 | $9.23 | $8.70 | $8.80 | $8.80 | 52,600 |
| 2015-12-16 | $8.90 | $9.37 | $8.50 | $8.99 | $8.99 | 194,900 |
| 2015-12-15 | $9.46 | $9.48 | $8.89 | $8.99 | $8.99 | 45,500 |
| 2015-12-14 | $9.48 | $9.67 | $9.37 | $9.40 | $9.40 | 18,400 |
| 2015-12-11 | $9.94 | $10.09 | $9.43 | $9.50 | $9.50 | 12,300 |
| 2015-12-10 | $10.02 | $10.11 | $9.89 | $9.98 | $9.98 | 9,000 |
| 2015-12-09 | $10.15 | $10.26 | $9.93 | $10.02 | $10.02 | 31,400 |
| 2015-12-08 | $10.64 | $10.64 | $10.05 | $10.14 | $10.14 | 34,600 |
| 2015-12-07 | $10.91 | $10.96 | $10.66 | $10.73 | $10.73 | 19,900 |
| 2015-12-04 | $10.87 | $11.00 | $10.86 | $11.00 | $11.00 | 22,700 |
| 2015-12-03 | $10.49 | $10.86 | $10.29 | $10.80 | $10.80 | 36,600 |
| 2015-12-02 | $10.63 | $10.81 | $10.35 | $10.42 | $10.42 | 52,800 |
| 2015-12-01 | $10.57 | $10.75 | $10.44 | $10.66 | $10.66 | 50,100 |
| 2015-11-30 | $10.26 | $10.74 | $10.22 | $10.57 | $10.57 | 58,200 |
| 2015-11-27 | $10.17 | $10.32 | $10.05 | $10.27 | $10.27 | 11,200 |
| 2015-11-25 | $10.21 | $10.47 | $10.01 | $10.32 | $10.32 | 20,200 |
| 2015-11-24 | $9.56 | $10.30 | $9.51 | $10.20 | $10.20 | 74,400 |
| 2015-11-23 | $9.12 | $10.00 | $9.07 | $9.84 | $9.84 | 99,500 |
| 2015-11-20 | $9.21 | $9.28 | $9.12 | $9.16 | $9.16 | 21,600 |
| 2015-11-19 | $9.15 | $9.64 | $9.15 | $9.19 | $9.19 | 25,500 |
| 2015-11-18 | $8.89 | $9.25 | $8.89 | $9.20 | $9.20 | 184,400 |
| 2015-11-17 | $8.50 | $9.02 | $8.50 | $8.96 | $8.96 | 73,600 |
| 2015-11-16 | $8.80 | $9.21 | $8.58 | $8.66 | $8.66 | 61,200 |
| 2015-11-13 | $9.35 | $9.35 | $8.72 | $8.80 | $8.80 | 117,000 |
| 2015-11-12 | $9.57 | $9.68 | $9.20 | $9.54 | $9.54 | 25,600 |
| 2015-11-11 | $9.90 | $9.90 | $9.61 | $9.74 | $9.74 | 57,900 |
| 2015-11-10 | $9.97 | $9.97 | $9.62 | $9.83 | $9.83 | 34,200 |
| 2015-11-09 | $10.00 | $10.12 | $9.63 | $9.98 | $9.98 | 91,800 |
| 2015-11-06 | $10.20 | $10.33 | $9.82 | $10.00 | $10.00 | 16,800 |
| 2015-11-05 | $11.16 | $11.34 | $10.11 | $10.19 | $10.19 | 30,000 |
| 2015-11-04 | $10.88 | $10.95 | $10.26 | $10.33 | $10.33 | 43,500 |
| 2015-11-03 | $10.75 | $10.96 | $10.75 | $10.88 | $10.88 | 29,100 |
| 2015-11-02 | $10.48 | $10.93 | $10.48 | $10.72 | $10.72 | 22,100 |
| 2015-10-30 | $9.90 | $10.59 | $9.90 | $10.44 | $10.44 | 85,700 |
| 2015-10-29 | $9.87 | $10.12 | $9.70 | $9.77 | $9.77 | 41,500 |
| 2015-10-28 | $9.77 | $10.36 | $9.67 | $9.84 | $9.84 | 57,800 |
| 2015-10-27 | $9.82 | $9.90 | $9.57 | $9.67 | $9.67 | 23,500 |
| 2015-10-26 | $10.35 | $10.40 | $9.82 | $9.88 | $9.88 | 28,600 |
| 2015-10-23 | $10.25 | $10.68 | $10.05 | $10.21 | $10.21 | 27,500 |
| 2015-10-22 | $10.69 | $10.76 | $10.16 | $10.28 | $10.28 | 33,500 |
| 2015-10-21 | $10.82 | $11.11 | $9.76 | $10.65 | $10.65 | 20,600 |
| 2015-10-20 | $10.83 | $10.98 | $10.60 | $10.77 | $10.77 | 14,000 |
| 2015-10-19 | $10.80 | $10.97 | $10.55 | $10.78 | $10.78 | 17,700 |
| 2015-10-16 | $10.90 | $11.00 | $10.65 | $10.75 | $10.75 | 13,000 |
| 2015-10-15 | $11.02 | $11.25 | $10.90 | $10.97 | $10.97 | 25,500 |
| 2015-10-14 | $10.94 | $11.16 | $10.94 | $11.01 | $11.01 | 11,700 |
| 2015-10-13 | $10.96 | $11.19 | $10.94 | $11.03 | $11.03 | 39,400 |
| 2015-10-12 | $10.99 | $11.11 | $10.92 | $10.92 | $10.92 | 25,600 |
| 2015-10-09 | $10.88 | $11.10 | $10.85 | $10.90 | $10.90 | 37,100 |
| 2015-10-08 | $11.04 | $11.04 | $10.71 | $10.86 | $10.86 | 35,900 |
| 2015-10-07 | $10.99 | $11.33 | $10.83 | $11.04 | $11.04 | 24,300 |
| 2015-10-06 | $11.23 | $11.23 | $10.87 | $10.95 | $10.95 | 21,600 |
| 2015-10-05 | $10.89 | $11.26 | $10.86 | $11.26 | $11.26 | 16,000 |
| 2015-10-02 | $10.75 | $10.81 | $10.57 | $10.76 | $10.76 | 27,600 |
| 2015-10-01 | $10.98 | $11.02 | $10.73 | $10.83 | $10.83 | 7,200 |
| 2015-09-30 | $11.03 | $11.03 | $10.77 | $10.86 | $10.86 | 24,900 |
| 2015-09-29 | $11.01 | $11.08 | $10.75 | $10.76 | $10.76 | 13,000 |
| 2015-09-28 | $11.20 | $11.23 | $10.80 | $11.12 | $11.12 | 31,100 |
| 2015-09-25 | $11.65 | $11.75 | $11.02 | $11.13 | $11.13 | 31,400 |
| 2015-09-24 | $11.78 | $11.78 | $11.55 | $11.55 | $11.55 | 17,500 |
| 2015-09-23 | $11.85 | $11.85 | $11.65 | $11.83 | $11.83 | 37,800 |
| 2015-09-22 | $11.61 | $11.83 | $11.39 | $11.76 | $11.76 | 33,100 |
| 2015-09-21 | $11.85 | $11.85 | $11.55 | $11.66 | $11.66 | 13,800 |
| 2015-09-18 | $11.66 | $11.85 | $11.50 | $11.75 | $11.75 | 23,700 |
| 2015-09-17 | $11.85 | $11.99 | $11.64 | $11.64 | $11.64 | 26,900 |
| 2015-09-16 | $11.89 | $12.00 | $11.73 | $11.79 | $11.79 | 42,000 |
| 2015-09-15 | $11.90 | $12.00 | $11.00 | $11.78 | $11.78 | 171,400 |
| 2015-09-14 | $9.99 | $10.76 | $9.85 | $10.56 | $10.56 | 71,200 |
| 2015-09-11 | $9.85 | $10.04 | $9.83 | $9.94 | $9.94 | 10,300 |
| 2015-09-10 | $9.99 | $10.25 | $9.90 | $9.95 | $9.95 | 24,200 |
| 2015-09-09 | $10.15 | $10.42 | $9.89 | $9.89 | $9.89 | 35,600 |
| 2015-09-08 | $10.11 | $10.16 | $9.94 | $10.07 | $10.07 | 28,900 |
| 2015-09-04 | $10.07 | $10.09 | $9.90 | $10.06 | $10.06 | 13,800 |
| 2015-09-03 | $10.10 | $10.33 | $10.01 | $10.11 | $10.11 | 19,000 |
Points International Ltd (PCOM) News Headlines
Recent Points International Ltd (PCOM) News
Similar Companies to Points International Ltd (PCOM) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |