A10 Networks Inc (ATEN) Exchange: NYSE
Data as of March 30, 2023
$15.24 ($0.09) 0.59%
A10 Networks Inc - Daily Information
Click for more stock information on A10 Networks Inc.| Daily Information | Data |
|---|---|
| Date | March 30, 2023 |
| Open | $15.27 |
| Previous Close | $15.24 |
| High | $15.34 |
| Low | $15.13 |
| Adjusted Open | $15.27 |
| Previous Adjusted Close | $15.24 |
| Adjusted High | $15.34 |
| Adjusted Low | $15.13 |
About A10 Networks Inc (ATEN)
A10 Networks Inc (ATEN) is a leading provider of secure application services and networking solutions. Founded in 2004, the company has become a market leader in application acceleration, security, and networking solutions. The company's products include an array of high performance application and services optimization solutions, enabling organizations to deliver the best user experience with ultimate security by protecting them from cyber threats. These products and services are used by enterprise customers in diverse industries. A10 Networks Inc. has grown from a small start-up to a global leader in providing cost-effective, secure and reliable application services and networking solutions. The company has seen steady growth and is a trusted partner for clients around the globe. Its products are used in more than 80 countries and the company is consistently expanding its presence internationally. The company is focused on delivering the best user experience by using high performance application optimization solutions. It has also developed a comprehensive portfolio of services that address the critical needs of its customers. A10 Networks Inc. also offers a variety of consulting and training services to help customers understand the technology and make the most of it. The company continually innovates and adapts its products to meet the changing needs of the market. With its comprehensive suite of products and services, A10 Networks Inc. is well positioned to provide enterprise customers with the best application performance and security solutions.
Invest in A10 Networks Inc (ATEN)
Historical Stock Data for A10 Networks Inc (ATEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | $15.27 | $15.34 | $15.13 | $15.24 | $15.24 | 374,948 |
| 2023-03-28 | $14.88 | $15.19 | $14.82 | $15.15 | $15.15 | 403,155 |
| 2023-03-27 | $15.12 | $15.13 | $14.74 | $14.89 | $14.89 | 301,238 |
| 2023-03-24 | $14.72 | $15.01 | $14.65 | $14.98 | $14.98 | 243,886 |
| 2023-03-23 | $14.74 | $14.98 | $14.68 | $14.77 | $14.77 | 492,173 |
| 2023-03-22 | $14.96 | $15.09 | $14.61 | $14.61 | $14.61 | 474,466 |
| 2023-03-21 | $14.76 | $14.99 | $14.67 | $14.97 | $14.97 | 403,816 |
| 2023-03-20 | $14.53 | $14.76 | $14.42 | $14.61 | $14.61 | 388,095 |
| 2023-03-17 | $14.75 | $14.79 | $14.35 | $14.40 | $14.40 | 1,627,523 |
| 2023-03-16 | $14.17 | $14.77 | $14.17 | $14.75 | $14.75 | 364,494 |
| 2023-03-15 | $14.24 | $14.43 | $14.04 | $14.36 | $14.36 | 568,045 |
| 2023-03-14 | $14.56 | $14.79 | $14.45 | $14.56 | $14.56 | 1,033,170 |
| 2023-03-13 | $14.34 | $14.64 | $14.15 | $14.23 | $14.23 | 865,937 |
| 2023-03-10 | $14.85 | $14.94 | $14.27 | $14.49 | $14.49 | 665,749 |
| 2023-03-09 | $15.20 | $15.23 | $14.84 | $14.90 | $14.90 | 587,937 |
| 2023-03-08 | $14.97 | $15.12 | $14.84 | $15.12 | $15.12 | 524,822 |
| 2023-03-07 | $14.94 | $15.09 | $14.73 | $14.90 | $14.90 | 594,704 |
| 2023-03-06 | $15.07 | $15.11 | $14.80 | $14.92 | $14.92 | 531,050 |
| 2023-03-03 | $15.27 | $15.32 | $14.92 | $15.08 | $15.08 | 723,033 |
| 2023-03-02 | $15.04 | $15.22 | $14.85 | $15.18 | $15.18 | 436,148 |
| 2023-03-01 | $15.33 | $15.47 | $14.98 | $15.11 | $15.11 | 635,608 |
| 2023-02-28 | $14.95 | $15.32 | $14.95 | $15.22 | $15.22 | 1,622,912 |
| 2023-02-27 | $14.94 | $15.01 | $14.80 | $14.93 | $14.93 | 339,228 |
| 2023-02-24 | $14.65 | $14.87 | $14.63 | $14.80 | $14.80 | 367,312 |
| 2023-02-23 | $14.91 | $15.05 | $14.65 | $14.82 | $14.82 | 347,360 |
| 2023-02-22 | $14.78 | $14.89 | $14.52 | $14.71 | $14.71 | 612,394 |
| 2023-02-21 | $14.97 | $15.13 | $14.66 | $14.72 | $14.72 | 458,887 |
| 2023-02-17 | $15.01 | $15.24 | $14.90 | $15.19 | $15.19 | 453,362 |
| 2023-02-16 | $14.67 | $15.05 | $14.62 | $14.99 | $14.99 | 591,606 |
| 2023-02-15 | $14.76 | $15.02 | $14.76 | $14.95 | $14.95 | 382,451 |
| 2023-02-14 | $15.11 | $15.23 | $14.85 | $14.86 | $14.86 | 499,322 |
| 2023-02-13 | $15.17 | $15.23 | $14.94 | $15.19 | $15.19 | 517,156 |
| 2023-02-10 | $14.74 | $15.18 | $14.73 | $15.11 | $15.11 | 604,179 |
| 2023-02-09 | $15.23 | $15.63 | $14.69 | $14.81 | $14.81 | 802,208 |
| 2023-02-08 | $14.11 | $16.16 | $13.90 | $15.03 | $15.03 | 1,849,778 |
| 2023-02-07 | $15.59 | $15.75 | $15.36 | $15.74 | $15.74 | 784,235 |
| 2023-02-06 | $15.98 | $16.06 | $15.71 | $15.73 | $15.73 | 431,758 |
| 2023-02-03 | $15.87 | $16.28 | $15.87 | $16.13 | $16.13 | 666,793 |
| 2023-02-02 | $15.83 | $16.16 | $15.68 | $16.14 | $16.14 | 1,182,535 |
| 2023-02-01 | $15.53 | $16.02 | $15.35 | $15.88 | $15.88 | 739,742 |
| 2023-01-31 | $15.22 | $15.49 | $15.05 | $15.48 | $15.48 | 811,007 |
| 2023-01-30 | $15.10 | $15.30 | $15.01 | $15.13 | $15.13 | 717,233 |
| 2023-01-27 | $15.71 | $15.73 | $15.16 | $15.21 | $15.21 | 537,737 |
| 2023-01-26 | $15.91 | $16.05 | $15.59 | $15.73 | $15.73 | 357,444 |
| 2023-01-25 | $15.65 | $15.92 | $15.48 | $15.82 | $15.82 | 438,295 |
| 2023-01-24 | $15.86 | $15.87 | $15.56 | $15.75 | $15.75 | 459,492 |
| 2023-01-23 | $15.75 | $15.90 | $15.65 | $15.76 | $15.76 | 267,371 |
| 2023-01-20 | $15.44 | $15.70 | $15.26 | $15.66 | $15.66 | 956,050 |
| 2023-01-19 | $15.34 | $15.51 | $15.15 | $15.28 | $15.28 | 642,630 |
| 2023-01-18 | $15.75 | $15.96 | $15.31 | $15.31 | $15.31 | 571,045 |
| 2023-01-17 | $15.80 | $15.88 | $15.57 | $15.69 | $15.69 | 428,689 |
| 2023-01-13 | $15.79 | $16.00 | $15.72 | $15.82 | $15.82 | 508,661 |
| 2023-01-12 | $16.00 | $16.09 | $15.79 | $15.97 | $15.97 | 349,926 |
| 2023-01-11 | $15.87 | $15.99 | $15.74 | $15.97 | $15.97 | 438,555 |
| 2023-01-10 | $15.88 | $15.96 | $15.72 | $15.81 | $15.81 | 373,530 |
| 2023-01-09 | $15.98 | $16.31 | $15.79 | $15.83 | $15.83 | 419,980 |
| 2023-01-06 | $15.42 | $15.94 | $15.30 | $15.87 | $15.87 | 618,620 |
| 2023-01-05 | $16.64 | $16.70 | $15.27 | $15.36 | $15.36 | 831,578 |
| 2023-01-04 | $16.90 | $17.00 | $16.59 | $16.76 | $16.76 | 717,038 |
| 2023-01-03 | $16.85 | $16.99 | $16.69 | $16.86 | $16.86 | 526,633 |
| 2022-12-30 | $16.57 | $16.72 | $16.41 | $16.63 | $16.63 | 512,627 |
| 2022-12-29 | $16.49 | $16.89 | $16.31 | $16.76 | $16.76 | 384,541 |
| 2022-12-28 | $16.91 | $16.95 | $16.33 | $16.34 | $16.34 | 367,470 |
| 2022-12-27 | $17.08 | $17.17 | $16.88 | $16.91 | $16.91 | 961,628 |
| 2022-12-23 | $17.14 | $17.14 | $16.93 | $17.02 | $17.02 | 349,035 |
| 2022-12-22 | $17.32 | $17.32 | $16.79 | $17.15 | $17.15 | 782,726 |
| 2022-12-21 | $17.29 | $17.62 | $17.14 | $17.44 | $17.44 | 525,093 |
| 2022-12-20 | $16.98 | $17.33 | $16.94 | $17.27 | $17.27 | 649,909 |
| 2022-12-19 | $16.69 | $17.14 | $16.52 | $17.10 | $17.10 | 597,881 |
| 2022-12-16 | $16.77 | $16.94 | $16.45 | $16.64 | $16.64 | 2,894,023 |
| 2022-12-15 | $17.61 | $17.70 | $16.78 | $16.81 | $16.81 | 1,280,672 |
| 2022-12-14 | $18.12 | $18.38 | $17.68 | $17.83 | $17.83 | 865,222 |
| 2022-12-13 | $18.72 | $18.84 | $18.11 | $18.20 | $18.20 | 1,469,874 |
| 2022-12-12 | $18.66 | $18.76 | $18.15 | $18.28 | $18.28 | 662,043 |
| 2022-12-09 | $19.12 | $19.26 | $18.63 | $18.66 | $18.66 | 514,289 |
| 2022-12-08 | $19.26 | $19.58 | $19.10 | $19.30 | $19.30 | 415,675 |
| 2022-12-07 | $18.73 | $19.48 | $18.72 | $19.14 | $19.14 | 665,578 |
| 2022-12-06 | $18.89 | $18.95 | $18.69 | $18.80 | $18.80 | 483,440 |
| 2022-12-05 | $18.95 | $18.99 | $18.67 | $18.89 | $18.89 | 455,062 |
| 2022-12-02 | $18.72 | $19.07 | $18.57 | $19.04 | $19.04 | 390,328 |
| 2022-12-01 | $18.76 | $19.04 | $18.54 | $18.99 | $18.99 | 467,537 |
| 2022-11-30 | $18.04 | $18.71 | $18.02 | $18.71 | $18.71 | 672,000 |
| 2022-11-29 | $18.00 | $18.18 | $17.94 | $18.00 | $18.00 | 412,295 |
| 2022-11-28 | $18.17 | $18.23 | $17.53 | $17.96 | $17.96 | 538,212 |
| 2022-11-25 | $18.28 | $18.45 | $18.10 | $18.23 | $18.23 | 228,478 |
| 2022-11-23 | $18.06 | $18.45 | $18.06 | $18.27 | $18.27 | 530,209 |
| 2022-11-22 | $17.93 | $18.09 | $17.61 | $18.06 | $18.06 | 508,999 |
| 2022-11-21 | $17.60 | $18.16 | $17.53 | $17.90 | $17.90 | 445,404 |
| 2022-11-18 | $18.20 | $18.20 | $17.61 | $17.63 | $17.63 | 548,698 |
| 2022-11-17 | $17.91 | $18.08 | $17.71 | $17.94 | $17.94 | 614,738 |
| 2022-11-16 | $18.18 | $18.31 | $17.82 | $18.09 | $18.09 | 880,614 |
| 2022-11-15 | $18.70 | $18.84 | $17.30 | $18.25 | $18.25 | 1,098,181 |
| 2022-11-14 | $18.35 | $18.89 | $18.12 | $18.65 | $18.65 | 814,364 |
| 2022-11-11 | $19.15 | $19.79 | $18.41 | $18.43 | $18.43 | 2,536,350 |
| 2022-11-10 | $19.12 | $19.30 | $18.76 | $19.03 | $19.03 | 766,577 |
| 2022-11-09 | $18.94 | $19.14 | $18.60 | $18.66 | $18.66 | 613,875 |
| 2022-11-08 | $18.50 | $19.04 | $18.39 | $19.03 | $19.03 | 970,282 |
| 2022-11-07 | $18.29 | $18.44 | $17.84 | $18.41 | $18.41 | 1,072,042 |
| 2022-11-04 | $17.69 | $18.33 | $17.47 | $18.26 | $18.26 | 897,549 |
| 2022-11-03 | $17.94 | $17.99 | $16.91 | $17.40 | $17.40 | 1,031,166 |
| 2022-11-02 | $17.26 | $18.69 | $16.82 | $18.17 | $18.17 | 1,407,165 |
| 2022-11-01 | $17.02 | $17.41 | $16.95 | $17.00 | $17.00 | 593,277 |
| 2022-10-31 | $17.00 | $17.16 | $16.71 | $16.80 | $16.80 | 679,094 |
| 2022-10-28 | $16.82 | $17.18 | $16.57 | $17.15 | $17.15 | 456,070 |
| 2022-10-27 | $16.87 | $16.98 | $16.58 | $16.74 | $16.74 | 446,727 |
| 2022-10-26 | $16.40 | $17.03 | $16.28 | $16.71 | $16.71 | 595,076 |
| 2022-10-25 | $16.42 | $16.74 | $16.39 | $16.46 | $16.46 | 493,283 |
| 2022-10-24 | $16.22 | $16.50 | $15.97 | $16.28 | $16.28 | 448,759 |
| 2022-10-21 | $15.75 | $16.27 | $15.66 | $16.09 | $16.09 | 659,773 |
| 2022-10-20 | $15.53 | $16.03 | $15.52 | $15.64 | $15.64 | 368,782 |
| 2022-10-19 | $15.60 | $15.67 | $15.28 | $15.47 | $15.47 | 368,136 |
| 2022-10-18 | $15.62 | $15.79 | $15.16 | $15.64 | $15.64 | 547,762 |
| 2022-10-17 | $15.14 | $15.43 | $15.03 | $15.34 | $15.34 | 470,635 |
| 2022-10-14 | $15.13 | $15.21 | $14.74 | $14.75 | $14.75 | 405,227 |
| 2022-10-13 | $14.36 | $15.13 | $14.24 | $15.03 | $15.03 | 375,769 |
| 2022-10-12 | $14.74 | $14.85 | $14.58 | $14.73 | $14.73 | 361,292 |
| 2022-10-11 | $14.57 | $14.92 | $14.41 | $14.69 | $14.69 | 675,765 |
| 2022-10-10 | $14.82 | $14.90 | $14.47 | $14.64 | $14.64 | 531,552 |
| 2022-10-07 | $14.69 | $14.86 | $14.57 | $14.78 | $14.78 | 571,553 |
| 2022-10-06 | $14.43 | $14.85 | $14.42 | $14.85 | $14.85 | 499,376 |
| 2022-10-05 | $14.00 | $14.55 | $14.00 | $14.49 | $14.49 | 459,520 |
| 2022-10-04 | $14.02 | $14.22 | $14.00 | $14.18 | $14.18 | 358,045 |
| 2022-10-03 | $13.42 | $13.79 | $13.34 | $13.75 | $13.75 | 556,466 |
| 2022-09-30 | $13.50 | $13.67 | $13.25 | $13.27 | $13.27 | 980,833 |
| 2022-09-29 | $13.42 | $13.51 | $13.24 | $13.42 | $13.42 | 460,670 |
| 2022-09-28 | $13.28 | $13.65 | $13.27 | $13.56 | $13.56 | 589,437 |
| 2022-09-27 | $12.98 | $13.28 | $12.92 | $13.22 | $13.22 | 504,745 |
| 2022-09-26 | $13.01 | $13.24 | $12.76 | $12.78 | $12.78 | 512,075 |
| 2022-09-23 | $12.84 | $13.04 | $12.78 | $13.00 | $13.00 | 623,664 |
| 2022-09-22 | $12.93 | $13.14 | $12.76 | $12.96 | $12.96 | 500,263 |
| 2022-09-21 | $13.03 | $13.35 | $12.90 | $12.97 | $12.97 | 642,007 |
| 2022-09-20 | $12.89 | $12.94 | $12.69 | $12.86 | $12.86 | 398,746 |
| 2022-09-19 | $12.74 | $12.95 | $12.73 | $12.89 | $12.89 | 447,507 |
| 2022-09-16 | $12.68 | $12.99 | $12.61 | $12.88 | $12.88 | 3,063,729 |
| 2022-09-15 | $13.12 | $13.22 | $12.81 | $12.85 | $12.85 | 635,651 |
| 2022-09-14 | $13.39 | $13.48 | $13.11 | $13.26 | $13.26 | 616,713 |
| 2022-09-13 | $13.37 | $13.50 | $13.21 | $13.30 | $13.30 | 672,568 |
| 2022-09-12 | $13.73 | $13.97 | $13.35 | $13.68 | $13.68 | 623,988 |
| 2022-09-09 | $13.30 | $13.67 | $13.26 | $13.65 | $13.65 | 544,648 |
| 2022-09-08 | $12.96 | $13.24 | $12.86 | $13.15 | $13.15 | 441,089 |
| 2022-09-07 | $13.05 | $13.23 | $12.84 | $13.05 | $13.05 | 521,043 |
| 2022-09-06 | $13.10 | $13.19 | $12.88 | $13.05 | $13.05 | 825,108 |
| 2022-09-02 | $13.54 | $13.54 | $13.03 | $13.14 | $13.14 | 629,843 |
| 2022-09-01 | $13.74 | $13.77 | $13.00 | $13.33 | $13.33 | 818,636 |
| 2022-08-31 | $14.26 | $14.37 | $13.72 | $13.90 | $13.90 | 1,089,723 |
| 2022-08-30 | $14.83 | $14.89 | $14.14 | $14.25 | $14.25 | 583,206 |
| 2022-08-29 | $15.00 | $15.11 | $14.75 | $14.77 | $14.77 | 349,931 |
| 2022-08-26 | $15.48 | $15.50 | $15.09 | $15.14 | $15.14 | 359,276 |
| 2022-08-25 | $15.24 | $15.44 | $15.18 | $15.36 | $15.36 | 369,769 |
| 2022-08-24 | $15.32 | $15.39 | $15.13 | $15.20 | $15.20 | 315,660 |
| 2022-08-23 | $15.38 | $15.65 | $15.32 | $15.34 | $15.34 | 454,507 |
| 2022-08-22 | $15.60 | $15.68 | $15.37 | $15.46 | $15.46 | 434,093 |
| 2022-08-19 | $16.22 | $16.23 | $15.78 | $15.84 | $15.84 | 429,467 |
| 2022-08-18 | $16.04 | $16.49 | $15.95 | $16.44 | $16.44 | 667,196 |
| 2022-08-17 | $15.83 | $16.08 | $15.66 | $15.99 | $15.99 | 1,118,840 |
| 2022-08-16 | $15.93 | $16.22 | $15.84 | $15.95 | $15.95 | 577,333 |
| 2022-08-15 | $15.68 | $16.00 | $15.63 | $15.95 | $15.95 | 387,758 |
| 2022-08-12 | $15.51 | $16.07 | $15.39 | $15.84 | $15.84 | 685,988 |
| 2022-08-11 | $15.50 | $15.67 | $15.39 | $15.48 | $15.43 | 387,279 |
| 2022-08-10 | $15.20 | $15.65 | $15.17 | $15.36 | $15.31 | 757,982 |
| 2022-08-09 | $15.41 | $15.41 | $14.79 | $14.91 | $14.86 | 798,462 |
| 2022-08-08 | $15.42 | $15.68 | $15.14 | $15.55 | $15.50 | 1,009,057 |
| 2022-08-05 | $15.27 | $15.48 | $15.20 | $15.42 | $15.37 | 566,568 |
| 2022-08-04 | $15.50 | $15.56 | $14.98 | $15.50 | $15.45 | 730,598 |
| 2022-08-03 | $15.38 | $15.95 | $15.27 | $15.64 | $15.59 | 1,067,651 |
| 2022-08-02 | $15.12 | $15.35 | $14.86 | $15.28 | $15.23 | 755,593 |
| 2022-08-01 | $14.75 | $15.29 | $14.67 | $15.11 | $15.06 | 591,775 |
| 2022-07-29 | $14.75 | $14.99 | $14.59 | $14.91 | $14.86 | 822,849 |
| 2022-07-28 | $14.80 | $14.88 | $14.58 | $14.75 | $14.70 | 589,352 |
| 2022-07-27 | $14.31 | $14.91 | $14.28 | $14.79 | $14.74 | 450,687 |
| 2022-07-26 | $14.14 | $14.30 | $14.03 | $14.24 | $14.20 | 463,786 |
| 2022-07-25 | $14.29 | $14.35 | $14.03 | $14.13 | $14.09 | 536,414 |
| 2022-07-22 | $14.67 | $14.70 | $14.11 | $14.27 | $14.23 | 387,154 |
| 2022-07-21 | $14.32 | $14.74 | $14.26 | $14.71 | $14.66 | 547,470 |
| 2022-07-20 | $13.84 | $14.40 | $13.80 | $14.30 | $14.26 | 570,953 |
| 2022-07-19 | $13.54 | $13.81 | $13.45 | $13.77 | $13.73 | 683,757 |
| 2022-07-18 | $13.99 | $14.12 | $13.33 | $13.40 | $13.36 | 786,660 |
| 2022-07-15 | $13.70 | $13.95 | $13.42 | $13.92 | $13.88 | 2,144,130 |
| 2022-07-14 | $13.49 | $13.51 | $12.92 | $13.40 | $13.36 | 851,080 |
| 2022-07-13 | $13.39 | $13.72 | $13.28 | $13.57 | $13.53 | 634,711 |
| 2022-07-12 | $14.15 | $14.28 | $13.51 | $13.63 | $13.59 | 433,375 |
| 2022-07-11 | $14.05 | $14.13 | $13.82 | $14.09 | $14.05 | 699,587 |
| 2022-07-08 | $13.99 | $14.29 | $13.90 | $14.24 | $14.20 | 489,372 |
| 2022-07-07 | $13.41 | $14.30 | $13.36 | $14.10 | $14.06 | 748,507 |
| 2022-07-06 | $13.63 | $13.65 | $13.12 | $13.31 | $13.27 | 636,567 |
| 2022-07-05 | $13.24 | $13.71 | $13.19 | $13.64 | $13.60 | 615,059 |
| 2022-07-01 | $14.32 | $14.35 | $13.21 | $13.48 | $13.44 | 701,240 |
| 2022-06-30 | $13.87 | $14.39 | $13.85 | $14.38 | $14.33 | 1,262,001 |
| 2022-06-29 | $14.80 | $14.80 | $14.08 | $14.16 | $14.12 | 609,024 |
| 2022-06-28 | $15.21 | $15.30 | $14.55 | $14.75 | $14.70 | 889,111 |
| 2022-06-27 | $14.71 | $15.29 | $14.57 | $15.12 | $15.07 | 615,184 |
| 2022-06-24 | $14.27 | $14.59 | $14.14 | $14.54 | $14.49 | 1,274,147 |
| 2022-06-23 | $14.07 | $14.18 | $13.88 | $13.99 | $13.95 | 458,116 |
| 2022-06-22 | $14.03 | $14.21 | $13.88 | $13.98 | $13.94 | 469,848 |
| 2022-06-21 | $13.75 | $14.36 | $13.72 | $14.24 | $14.20 | 602,652 |
| 2022-06-17 | $13.62 | $13.94 | $13.50 | $13.76 | $13.72 | 1,837,263 |
| 2022-06-16 | $13.95 | $14.11 | $13.23 | $13.41 | $13.37 | 895,592 |
| 2022-06-15 | $14.27 | $14.50 | $14.03 | $14.25 | $14.21 | 807,268 |
| 2022-06-14 | $13.85 | $14.23 | $13.73 | $14.17 | $14.13 | 783,799 |
| 2022-06-13 | $14.06 | $14.19 | $13.69 | $13.79 | $13.75 | 736,489 |
| 2022-06-10 | $14.67 | $14.86 | $14.33 | $14.53 | $14.48 | 575,377 |
| 2022-06-09 | $15.78 | $15.78 | $15.03 | $15.06 | $15.01 | 749,005 |
| 2022-06-08 | $16.07 | $16.28 | $15.69 | $15.76 | $15.71 | 631,352 |
| 2022-06-07 | $15.81 | $16.28 | $15.42 | $16.25 | $16.20 | 843,776 |
| 2022-06-06 | $15.85 | $16.15 | $15.74 | $15.92 | $15.87 | 522,809 |
| 2022-06-03 | $15.95 | $16.12 | $15.67 | $15.81 | $15.76 | 610,689 |
| 2022-06-02 | $15.57 | $16.24 | $15.50 | $16.12 | $16.07 | 692,172 |
| 2022-06-01 | $15.42 | $15.69 | $15.23 | $15.48 | $15.43 | 557,395 |
| 2022-05-31 | $15.84 | $15.99 | $15.39 | $15.41 | $15.36 | 804,801 |
| 2022-05-27 | $15.58 | $15.88 | $15.58 | $15.79 | $15.74 | 426,492 |
| 2022-05-26 | $14.76 | $15.56 | $14.72 | $15.49 | $15.44 | 665,366 |
| 2022-05-25 | $14.58 | $14.89 | $14.42 | $14.75 | $14.70 | 505,791 |
| 2022-05-24 | $14.65 | $14.95 | $14.48 | $14.73 | $14.68 | 543,467 |
| 2022-05-23 | $14.68 | $14.88 | $14.48 | $14.70 | $14.65 | 545,928 |
| 2022-05-20 | $14.81 | $15.05 | $14.21 | $14.66 | $14.61 | 576,340 |
| 2022-05-19 | $14.73 | $14.86 | $14.35 | $14.60 | $14.55 | 903,629 |
| 2022-05-18 | $15.51 | $15.75 | $14.68 | $14.79 | $14.74 | 1,161,258 |
| 2022-05-17 | $15.34 | $15.81 | $15.21 | $15.81 | $15.76 | 1,017,566 |
| 2022-05-16 | $15.13 | $15.25 | $14.73 | $15.05 | $15.00 | 854,953 |
| 2022-05-13 | $14.67 | $15.52 | $14.58 | $15.36 | $15.31 | 1,859,900 |
| 2022-05-12 | $14.31 | $14.86 | $14.12 | $14.54 | $14.45 | 1,323,193 |
| 2022-05-11 | $13.92 | $14.59 | $13.89 | $14.38 | $14.29 | 1,227,347 |
| 2022-05-10 | $14.11 | $14.36 | $13.74 | $14.11 | $14.02 | 924,013 |
| 2022-05-09 | $14.65 | $14.72 | $13.71 | $13.89 | $13.80 | 1,138,631 |
| 2022-05-06 | $15.01 | $15.48 | $14.85 | $14.93 | $14.83 | 1,026,797 |
| 2022-05-05 | $16.57 | $16.57 | $14.87 | $15.17 | $15.07 | 1,860,219 |
| 2022-05-04 | $15.13 | $16.95 | $15.11 | $16.78 | $16.67 | 2,244,211 |
| 2022-05-03 | $14.67 | $14.87 | $14.48 | $14.68 | $14.59 | 1,321,530 |
| 2022-05-02 | $14.23 | $14.80 | $14.13 | $14.72 | $14.63 | 1,410,685 |
| 2022-04-29 | $14.78 | $14.80 | $14.23 | $14.28 | $14.19 | 1,284,844 |
| 2022-04-28 | $14.64 | $14.93 | $14.24 | $14.81 | $14.72 | 1,242,667 |
| 2022-04-27 | $14.43 | $14.83 | $14.22 | $14.49 | $14.40 | 1,806,912 |
| 2022-04-26 | $14.77 | $15.02 | $14.53 | $14.57 | $14.48 | 2,263,513 |
| 2022-04-25 | $14.15 | $15.00 | $13.99 | $14.92 | $14.82 | 16,033,767 |
| 2022-04-22 | $14.67 | $15.00 | $14.34 | $14.44 | $14.35 | 7,003,834 |
| 2022-04-21 | $13.67 | $13.72 | $13.15 | $13.20 | $13.12 | 464,218 |
| 2022-04-20 | $13.39 | $13.54 | $13.32 | $13.46 | $13.37 | 403,307 |
| 2022-04-19 | $12.82 | $13.36 | $12.75 | $13.32 | $13.24 | 581,919 |
| 2022-04-18 | $12.85 | $13.07 | $12.77 | $12.90 | $12.82 | 329,802 |
| 2022-04-14 | $13.35 | $13.36 | $12.94 | $12.98 | $12.90 | 608,995 |
| 2022-04-13 | $13.00 | $13.32 | $12.92 | $13.20 | $13.12 | 476,786 |
| 2022-04-12 | $13.24 | $13.48 | $12.89 | $12.94 | $12.86 | 634,014 |
| 2022-04-11 | $13.04 | $13.32 | $12.99 | $13.02 | $12.94 | 493,933 |
| 2022-04-08 | $13.33 | $13.37 | $13.07 | $13.18 | $13.10 | 593,664 |
| 2022-04-07 | $13.21 | $13.42 | $13.08 | $13.34 | $13.25 | 611,930 |
| 2022-04-06 | $13.62 | $13.62 | $13.04 | $13.14 | $13.06 | 565,133 |
| 2022-04-05 | $14.21 | $14.31 | $13.70 | $13.80 | $13.71 | 479,215 |
| 2022-04-04 | $14.17 | $14.34 | $14.14 | $14.26 | $14.17 | 342,928 |
| 2022-04-01 | $14.03 | $14.24 | $13.87 | $14.15 | $14.06 | 919,638 |
| 2022-03-31 | $13.98 | $14.12 | $13.89 | $13.95 | $13.86 | 420,675 |
| 2022-03-30 | $14.65 | $14.70 | $13.96 | $13.98 | $13.89 | 631,891 |
| 2022-03-29 | $14.50 | $14.81 | $14.42 | $14.76 | $14.67 | 573,560 |
| 2022-03-28 | $13.96 | $14.32 | $13.96 | $14.31 | $14.22 | 329,408 |
| 2022-03-25 | $14.22 | $14.30 | $13.83 | $13.93 | $13.84 | 476,396 |
| 2022-03-24 | $13.98 | $14.16 | $13.90 | $14.13 | $14.04 | 414,480 |
| 2022-03-23 | $14.13 | $14.23 | $13.90 | $13.91 | $13.82 | 341,260 |
| 2022-03-22 | $14.12 | $14.44 | $13.91 | $14.22 | $14.13 | 580,918 |
| 2022-03-21 | $14.19 | $14.40 | $13.74 | $14.13 | $14.04 | 697,790 |
| 2022-03-18 | $13.68 | $14.15 | $13.52 | $13.99 | $13.90 | 6,772,500 |
| 2022-03-17 | $13.35 | $13.75 | $13.15 | $13.64 | $13.55 | 1,148,436 |
| 2022-03-16 | $12.85 | $13.28 | $12.85 | $13.25 | $13.17 | 726,325 |
| 2022-03-15 | $12.65 | $12.89 | $12.52 | $12.88 | $12.80 | 663,914 |
| 2022-03-14 | $12.74 | $12.74 | $12.27 | $12.55 | $12.47 | 1,469,354 |
| 2022-03-11 | $13.38 | $13.42 | $12.94 | $12.98 | $12.90 | 650,668 |
| 2022-03-10 | $13.51 | $13.63 | $13.22 | $13.36 | $13.27 | 472,901 |
| 2022-03-09 | $13.40 | $13.73 | $13.23 | $13.72 | $13.63 | 561,200 |
| 2022-03-08 | $13.42 | $13.58 | $13.03 | $13.21 | $13.13 | 847,147 |
| 2022-03-07 | $13.94 | $14.10 | $13.54 | $13.55 | $13.46 | 555,919 |
| 2022-03-04 | $14.30 | $14.43 | $13.82 | $13.91 | $13.82 | 630,550 |
| 2022-03-03 | $14.54 | $14.59 | $14.12 | $14.34 | $14.25 | 571,974 |
| 2022-03-02 | $14.34 | $14.63 | $14.12 | $14.53 | $14.44 | 616,494 |
| 2022-03-01 | $14.20 | $14.41 | $13.99 | $14.13 | $14.04 | 856,495 |
| 2022-02-28 | $14.16 | $14.48 | $13.94 | $14.24 | $14.15 | 734,238 |
| 2022-02-25 | $14.04 | $14.22 | $13.73 | $14.16 | $14.07 | 563,279 |
| 2022-02-24 | $13.15 | $14.11 | $13.04 | $14.06 | $13.97 | 818,953 |
| 2022-02-23 | $13.25 | $13.59 | $13.14 | $13.43 | $13.34 | 1,606,806 |
| 2022-02-22 | $12.85 | $13.43 | $12.85 | $13.19 | $13.11 | 847,985 |
| 2022-02-18 | $12.82 | $13.20 | $12.77 | $12.97 | $12.89 | 1,007,091 |
| 2022-02-17 | $13.21 | $13.35 | $12.86 | $12.87 | $12.79 | 484,662 |
| 2022-02-16 | $13.20 | $13.39 | $13.06 | $13.28 | $13.20 | 492,563 |
| 2022-02-15 | $13.39 | $13.53 | $13.19 | $13.37 | $13.28 | 526,413 |
| 2022-02-14 | $12.94 | $13.57 | $12.94 | $13.24 | $13.16 | 834,199 |
| 2022-02-11 | $13.48 | $13.60 | $12.76 | $12.96 | $12.83 | 935,382 |
| 2022-02-10 | $13.31 | $13.96 | $13.21 | $13.44 | $13.30 | 1,098,470 |
| 2022-02-09 | $13.72 | $13.79 | $13.41 | $13.52 | $13.38 | 482,625 |
| 2022-02-08 | $13.89 | $14.07 | $13.50 | $13.64 | $13.50 | 687,219 |
| 2022-02-07 | $13.89 | $14.24 | $13.89 | $14.02 | $13.88 | 602,076 |
| 2022-02-04 | $13.33 | $14.20 | $13.29 | $13.98 | $13.84 | 1,135,769 |
| 2022-02-03 | $13.47 | $13.75 | $13.20 | $13.30 | $13.17 | 1,555,722 |
| 2022-02-02 | $15.20 | $15.90 | $13.66 | $13.92 | $13.78 | 1,416,929 |
| 2022-02-01 | $14.95 | $14.95 | $14.39 | $14.89 | $14.74 | 1,324,081 |
| 2022-01-31 | $14.20 | $14.80 | $14.20 | $14.80 | $14.65 | 1,012,488 |
| 2022-01-28 | $14.17 | $14.29 | $13.72 | $14.25 | $14.11 | 618,866 |
| 2022-01-27 | $14.58 | $14.85 | $14.10 | $14.15 | $14.01 | 485,839 |
| 2022-01-26 | $14.65 | $14.85 | $14.14 | $14.30 | $14.16 | 657,512 |
| 2022-01-25 | $14.26 | $14.59 | $14.15 | $14.37 | $14.22 | 712,238 |
| 2022-01-24 | $14.26 | $14.62 | $13.38 | $14.55 | $14.40 | 1,298,240 |
| 2022-01-21 | $14.36 | $15.06 | $14.32 | $14.53 | $14.38 | 1,326,637 |
| 2022-01-20 | $14.53 | $14.91 | $14.43 | $14.45 | $14.30 | 831,307 |
| 2022-01-19 | $14.60 | $14.66 | $14.24 | $14.37 | $14.22 | 952,715 |
| 2022-01-18 | $14.28 | $14.61 | $14.07 | $14.46 | $14.31 | 758,753 |
| 2022-01-14 | $14.25 | $14.53 | $14.01 | $14.45 | $14.30 | 749,543 |
| 2022-01-13 | $14.97 | $15.00 | $14.31 | $14.37 | $14.22 | 471,397 |
| 2022-01-12 | $15.40 | $15.40 | $14.83 | $14.83 | $14.68 | 379,461 |
| 2022-01-11 | $14.99 | $15.24 | $14.86 | $15.07 | $14.92 | 501,539 |
| 2022-01-10 | $14.67 | $15.02 | $14.29 | $15.00 | $14.85 | 810,215 |
| 2022-01-07 | $15.42 | $15.50 | $14.74 | $14.95 | $14.80 | 501,365 |
| 2022-01-06 | $15.02 | $15.61 | $15.00 | $15.50 | $15.34 | 565,993 |
| 2022-01-05 | $15.83 | $15.97 | $15.17 | $15.22 | $15.07 | 416,973 |
| 2022-01-04 | $16.23 | $16.34 | $15.52 | $15.84 | $15.68 | 580,411 |
| 2022-01-03 | $16.61 | $16.69 | $16.01 | $16.13 | $15.97 | 669,361 |
| 2021-12-31 | $16.50 | $16.72 | $16.48 | $16.58 | $16.41 | 278,741 |
| 2021-12-30 | $16.71 | $16.99 | $16.49 | $16.51 | $16.34 | 355,564 |
| 2021-12-29 | $16.57 | $16.81 | $16.46 | $16.77 | $16.60 | 360,386 |
| 2021-12-28 | $16.98 | $16.98 | $16.41 | $16.57 | $16.40 | 330,630 |
| 2021-12-27 | $16.43 | $16.91 | $16.31 | $16.89 | $16.72 | 608,439 |
| 2021-12-23 | $16.03 | $16.38 | $15.88 | $16.26 | $16.10 | 322,670 |
| 2021-12-22 | $15.92 | $16.12 | $15.77 | $15.98 | $15.82 | 376,293 |
| 2021-12-21 | $15.23 | $15.99 | $15.23 | $15.95 | $15.79 | 624,967 |
| 2021-12-20 | $14.74 | $15.11 | $14.63 | $15.06 | $14.91 | 1,072,838 |
| 2021-12-17 | $15.00 | $15.58 | $14.78 | $15.04 | $14.89 | 3,309,751 |
| 2021-12-16 | $16.18 | $16.35 | $15.18 | $15.19 | $15.04 | 1,214,108 |
| 2021-12-15 | $14.75 | $16.04 | $14.70 | $16.00 | $15.84 | 1,272,086 |
| 2021-12-14 | $14.91 | $15.02 | $14.45 | $14.78 | $14.63 | 1,169,135 |
| 2021-12-13 | $15.55 | $15.86 | $14.90 | $15.19 | $15.04 | 1,062,487 |
| 2021-12-10 | $15.25 | $15.65 | $15.19 | $15.62 | $15.46 | 761,296 |
| 2021-12-09 | $15.09 | $15.41 | $15.01 | $15.23 | $15.08 | 809,952 |
| 2021-12-08 | $15.47 | $15.47 | $14.84 | $15.11 | $14.96 | 1,066,125 |
| 2021-12-07 | $15.17 | $15.61 | $15.09 | $15.53 | $15.37 | 507,700 |
| 2021-12-06 | $15.15 | $15.15 | $14.34 | $14.80 | $14.65 | 843,040 |
| 2021-12-03 | $15.38 | $15.41 | $14.87 | $15.12 | $14.97 | 925,509 |
| 2021-12-02 | $14.75 | $15.27 | $14.25 | $15.18 | $15.03 | 1,173,609 |
| 2021-12-01 | $15.70 | $15.87 | $14.81 | $14.82 | $14.67 | 1,412,675 |
| 2021-11-30 | $15.59 | $15.77 | $15.05 | $15.42 | $15.26 | 1,360,562 |
| 2021-11-29 | $15.66 | $16.12 | $15.58 | $15.59 | $15.43 | 953,597 |
| 2021-11-26 | $15.98 | $16.33 | $15.21 | $15.23 | $15.08 | 740,568 |
| 2021-11-24 | $16.00 | $16.44 | $15.75 | $16.42 | $16.25 | 518,836 |
| 2021-11-23 | $15.77 | $16.16 | $15.45 | $16.05 | $15.89 | 792,346 |
| 2021-11-22 | $16.50 | $16.57 | $15.56 | $15.94 | $15.78 | 1,662,240 |
| 2021-11-19 | $16.60 | $17.45 | $16.08 | $16.48 | $16.31 | 1,234,913 |
| 2021-11-18 | $16.46 | $16.53 | $15.94 | $16.45 | $16.28 | 575,426 |
| 2021-11-17 | $16.50 | $16.76 | $16.14 | $16.36 | $16.19 | 789,972 |
| 2021-11-16 | $15.90 | $16.62 | $15.90 | $16.49 | $16.32 | 1,072,532 |
| 2021-11-15 | $16.66 | $16.72 | $15.67 | $16.08 | $15.92 | 1,156,477 |
| 2021-11-12 | $16.41 | $16.90 | $16.20 | $16.53 | $16.36 | 739,151 |
| 2021-11-11 | $16.49 | $16.57 | $16.15 | $16.29 | $16.13 | 634,278 |
| 2021-11-10 | $16.30 | $16.63 | $15.89 | $16.22 | $16.06 | 734,868 |
| 2021-11-09 | $16.75 | $17.12 | $16.11 | $16.54 | $16.32 | 1,076,689 |
| 2021-11-08 | $16.61 | $16.81 | $16.08 | $16.69 | $16.47 | 855,779 |
| 2021-11-05 | $17.00 | $17.18 | $16.46 | $16.57 | $16.35 | 992,091 |
| 2021-11-04 | $16.19 | $16.98 | $16.12 | $16.97 | $16.75 | 1,296,342 |
| 2021-11-03 | $15.44 | $16.16 | $15.25 | $15.92 | $15.71 | 2,682,292 |
| 2021-11-02 | $15.51 | $15.53 | $15.09 | $15.44 | $15.24 | 1,899,834 |
| 2021-11-01 | $17.91 | $18.00 | $14.91 | $15.35 | $15.15 | 5,899,265 |
| 2021-10-29 | $16.13 | $19.05 | $16.03 | $18.69 | $18.44 | 8,364,982 |
| 2021-10-28 | $13.55 | $13.89 | $13.55 | $13.85 | $13.67 | 447,586 |
| 2021-10-27 | $13.62 | $13.77 | $13.46 | $13.58 | $13.40 | 469,730 |
| 2021-10-26 | $13.80 | $13.92 | $13.53 | $13.58 | $13.40 | 360,034 |
| 2021-10-25 | $13.58 | $14.05 | $13.54 | $13.75 | $13.57 | 418,301 |
| 2021-10-22 | $13.68 | $13.75 | $13.50 | $13.55 | $13.37 | 263,167 |
| 2021-10-21 | $13.75 | $13.99 | $13.70 | $13.79 | $13.61 | 306,353 |
| 2021-10-20 | $13.52 | $13.80 | $13.31 | $13.72 | $13.54 | 359,873 |
| 2021-10-19 | $13.60 | $13.73 | $13.33 | $13.43 | $13.25 | 248,627 |
| 2021-10-18 | $13.77 | $13.77 | $13.42 | $13.49 | $13.31 | 450,593 |
| 2021-10-15 | $13.30 | $13.83 | $13.20 | $13.77 | $13.59 | 1,081,350 |
| 2021-10-14 | $13.28 | $13.29 | $13.05 | $13.13 | $12.96 | 572,433 |
| 2021-10-13 | $13.31 | $13.35 | $13.01 | $13.10 | $12.93 | 447,187 |
| 2021-10-12 | $13.34 | $13.34 | $13.01 | $13.18 | $13.01 | 456,574 |
| 2021-10-11 | $13.25 | $13.35 | $12.68 | $13.21 | $13.04 | 485,864 |
| 2021-10-08 | $13.55 | $13.65 | $13.29 | $13.35 | $13.17 | 243,057 |
| 2021-10-07 | $13.54 | $13.77 | $13.51 | $13.56 | $13.38 | 421,231 |
| 2021-10-06 | $13.16 | $13.41 | $13.16 | $13.37 | $13.19 | 327,739 |
| 2021-10-05 | $13.22 | $13.53 | $13.22 | $13.46 | $13.28 | 586,609 |
| 2021-10-04 | $13.63 | $13.72 | $13.10 | $13.17 | $13.00 | 395,785 |
| 2021-10-01 | $13.51 | $13.81 | $13.31 | $13.66 | $13.48 | 289,717 |
| 2021-09-30 | $13.57 | $13.65 | $13.46 | $13.48 | $13.30 | 300,798 |
| 2021-09-29 | $13.62 | $13.73 | $13.40 | $13.41 | $13.23 | 281,825 |
| 2021-09-28 | $14.19 | $14.20 | $13.56 | $13.57 | $13.39 | 498,036 |
| 2021-09-27 | $14.64 | $14.64 | $14.14 | $14.26 | $14.07 | 434,041 |
| 2021-09-24 | $14.32 | $14.65 | $14.29 | $14.62 | $14.43 | 275,491 |
| 2021-09-23 | $14.30 | $14.58 | $14.20 | $14.50 | $14.31 | 329,473 |
| 2021-09-22 | $13.81 | $14.31 | $13.81 | $14.18 | $13.99 | 380,816 |
| 2021-09-21 | $13.85 | $13.86 | $13.58 | $13.81 | $13.63 | 369,051 |
| 2021-09-20 | $13.49 | $13.77 | $13.20 | $13.73 | $13.55 | 601,879 |
| 2021-09-17 | $14.60 | $14.60 | $13.66 | $13.82 | $13.64 | 2,658,399 |
| 2021-09-16 | $14.85 | $14.90 | $14.49 | $14.60 | $14.41 | 674,648 |
| 2021-09-15 | $14.37 | $14.76 | $14.27 | $14.76 | $14.57 | 533,293 |
| 2021-09-14 | $14.64 | $14.80 | $14.20 | $14.41 | $14.22 | 558,590 |
| 2021-09-13 | $13.97 | $15.02 | $13.94 | $14.60 | $14.41 | 1,118,138 |
| 2021-09-10 | $13.68 | $13.94 | $13.65 | $13.73 | $13.55 | 429,371 |
| 2021-09-09 | $13.51 | $13.88 | $13.41 | $13.66 | $13.48 | 431,912 |
| 2021-09-08 | $13.50 | $13.56 | $13.20 | $13.51 | $13.33 | 385,387 |
| 2021-09-07 | $13.75 | $13.88 | $13.54 | $13.58 | $13.40 | 321,126 |
| 2021-09-03 | $13.89 | $13.94 | $13.59 | $13.82 | $13.64 | 585,724 |
| 2021-09-02 | $13.69 | $14.09 | $13.57 | $13.94 | $13.76 | 400,831 |
| 2021-09-01 | $14.01 | $14.01 | $13.50 | $13.71 | $13.53 | 418,407 |
| 2021-08-31 | $14.00 | $14.12 | $13.65 | $13.89 | $13.71 | 502,792 |
| 2021-08-30 | $14.51 | $14.68 | $14.04 | $14.06 | $13.87 | 496,583 |
| 2021-08-27 | $13.85 | $14.59 | $13.83 | $14.48 | $14.29 | 967,607 |
| 2021-08-26 | $13.62 | $13.90 | $13.61 | $13.85 | $13.67 | 575,756 |
| 2021-08-25 | $13.41 | $13.69 | $13.38 | $13.62 | $13.44 | 582,867 |
| 2021-08-24 | $13.40 | $13.49 | $13.30 | $13.39 | $13.21 | 523,842 |
| 2021-08-23 | $13.30 | $13.40 | $13.16 | $13.30 | $13.12 | 284,731 |
| 2021-08-20 | $12.96 | $13.23 | $12.93 | $13.18 | $13.01 | 302,799 |
| 2021-08-19 | $12.91 | $13.17 | $12.90 | $12.97 | $12.80 | 353,888 |
| 2021-08-18 | $12.94 | $13.41 | $12.86 | $13.11 | $12.94 | 408,444 |
| 2021-08-17 | $13.48 | $13.52 | $12.83 | $12.92 | $12.75 | 477,714 |
| 2021-08-16 | $13.40 | $13.93 | $13.23 | $13.60 | $13.42 | 845,857 |
| 2021-08-13 | $13.26 | $13.62 | $13.11 | $13.48 | $13.30 | 555,532 |
| 2021-08-12 | $13.07 | $13.29 | $12.90 | $13.27 | $13.10 | 317,506 |
| 2021-08-11 | $13.18 | $13.23 | $12.90 | $13.07 | $12.90 | 315,926 |
| 2021-08-10 | $13.34 | $13.50 | $13.01 | $13.14 | $12.97 | 410,285 |
| 2021-08-09 | $13.28 | $13.38 | $13.05 | $13.32 | $13.14 | 366,463 |
| 2021-08-06 | $13.53 | $13.55 | $12.98 | $13.23 | $13.06 | 613,573 |
| 2021-08-05 | $13.28 | $13.59 | $13.15 | $13.51 | $13.33 | 944,491 |
| 2021-08-04 | $12.97 | $13.40 | $12.96 | $13.24 | $13.07 | 464,814 |
| 2021-08-03 | $13.20 | $13.25 | $12.71 | $13.01 | $12.84 | 798,791 |
| 2021-08-02 | $12.78 | $13.21 | $12.65 | $13.19 | $13.02 | 773,450 |
| 2021-07-30 | $12.85 | $13.09 | $12.54 | $12.77 | $12.60 | 664,235 |
| 2021-07-29 | $12.50 | $13.13 | $12.50 | $12.96 | $12.79 | 1,334,528 |
| 2021-07-28 | $11.20 | $12.61 | $11.10 | $12.48 | $12.32 | 1,360,147 |
| 2021-07-27 | $11.33 | $11.33 | $10.93 | $11.15 | $11.00 | 409,931 |
| 2021-07-26 | $11.46 | $11.49 | $11.31 | $11.36 | $11.21 | 357,300 |
| 2021-07-23 | $11.35 | $11.40 | $11.25 | $11.39 | $11.24 | 422,936 |
| 2021-07-22 | $11.18 | $11.36 | $11.15 | $11.30 | $11.15 | 324,424 |
| 2021-07-21 | $10.83 | $11.23 | $10.83 | $11.21 | $11.06 | 493,032 |
| 2021-07-20 | $10.80 | $10.98 | $10.64 | $10.84 | $10.70 | 466,919 |
| 2021-07-19 | $10.50 | $10.95 | $10.50 | $10.73 | $10.59 | 573,423 |
| 2021-07-16 | $11.05 | $11.05 | $10.56 | $10.70 | $10.56 | 1,947,655 |
| 2021-07-15 | $11.08 | $11.19 | $10.85 | $11.02 | $10.87 | 527,638 |
| 2021-07-14 | $11.31 | $11.46 | $11.04 | $11.08 | $10.93 | 453,560 |
| 2021-07-13 | $11.29 | $11.31 | $11.13 | $11.24 | $11.09 | 615,987 |
| 2021-07-12 | $11.87 | $11.91 | $11.34 | $11.34 | $11.19 | 525,019 |
| 2021-07-09 | $11.66 | $11.92 | $11.56 | $11.86 | $11.70 | 351,876 |
| 2021-07-08 | $11.58 | $11.60 | $11.16 | $11.55 | $11.40 | 404,362 |
| 2021-07-07 | $11.69 | $11.97 | $11.69 | $11.77 | $11.62 | 745,586 |
| 2021-07-06 | $11.62 | $11.72 | $11.42 | $11.69 | $11.54 | 570,869 |
| 2021-07-02 | $11.49 | $11.65 | $11.38 | $11.59 | $11.44 | 416,731 |
| 2021-07-01 | $11.27 | $11.45 | $11.24 | $11.42 | $11.27 | 516,014 |
| 2021-06-30 | $11.40 | $11.41 | $11.23 | $11.26 | $11.11 | 480,792 |
| 2021-06-29 | $10.98 | $11.50 | $10.95 | $11.37 | $11.22 | 893,371 |
| 2021-06-28 | $10.96 | $11.09 | $10.80 | $11.00 | $10.86 | 491,968 |
| 2021-06-25 | $10.80 | $11.04 | $10.77 | $10.93 | $10.79 | 1,127,576 |
| 2021-06-24 | $10.99 | $11.18 | $10.82 | $10.83 | $10.69 | 564,112 |
| 2021-06-23 | $10.78 | $11.15 | $10.70 | $10.93 | $10.79 | 866,582 |
| 2021-06-22 | $10.65 | $10.68 | $10.18 | $10.34 | $10.20 | 477,828 |
| 2021-06-21 | $10.65 | $10.91 | $10.63 | $10.68 | $10.54 | 638,262 |
| 2021-06-18 | $10.83 | $10.91 | $10.47 | $10.54 | $10.40 | 4,065,289 |
| 2021-06-17 | $10.63 | $10.98 | $10.59 | $10.85 | $10.71 | 857,910 |
| 2021-06-16 | $10.31 | $10.58 | $10.25 | $10.57 | $10.43 | 430,351 |
| 2021-06-15 | $10.48 | $10.50 | $10.21 | $10.31 | $10.17 | 576,562 |
| 2021-06-14 | $10.50 | $10.51 | $10.27 | $10.48 | $10.34 | 546,431 |
| 2021-06-11 | $10.54 | $10.69 | $10.44 | $10.50 | $10.36 | 624,822 |
| 2021-06-10 | $10.30 | $10.58 | $10.24 | $10.56 | $10.42 | 535,945 |
| 2021-06-09 | $10.11 | $10.30 | $10.11 | $10.26 | $10.12 | 678,568 |
| 2021-06-08 | $10.20 | $10.34 | $10.09 | $10.10 | $9.97 | 405,935 |
| 2021-06-07 | $9.97 | $10.21 | $9.93 | $10.21 | $10.08 | 493,835 |
| 2021-06-04 | $9.88 | $10.05 | $9.86 | $10.00 | $9.87 | 498,040 |
| 2021-06-03 | $9.67 | $9.85 | $9.62 | $9.84 | $9.71 | 342,569 |
| 2021-06-02 | $9.73 | $9.80 | $9.66 | $9.73 | $9.60 | 432,011 |
| 2021-06-01 | $9.74 | $9.79 | $9.61 | $9.71 | $9.58 | 406,634 |
| 2021-05-28 | $9.87 | $9.89 | $9.73 | $9.73 | $9.60 | 512,467 |
| 2021-05-27 | $9.77 | $9.91 | $9.70 | $9.85 | $9.72 | 581,673 |
| 2021-05-26 | $9.55 | $9.77 | $9.50 | $9.74 | $9.61 | 291,767 |
| 2021-05-25 | $9.60 | $9.69 | $9.50 | $9.50 | $9.37 | 411,613 |
| 2021-05-24 | $9.46 | $9.58 | $9.46 | $9.54 | $9.41 | 426,274 |
| 2021-05-21 | $9.52 | $9.55 | $9.40 | $9.41 | $9.29 | 411,129 |
| 2021-05-20 | $9.35 | $9.48 | $9.30 | $9.36 | $9.24 | 396,126 |
| 2021-05-19 | $9.22 | $9.37 | $9.13 | $9.36 | $9.24 | 291,057 |
| 2021-05-18 | $9.37 | $9.70 | $9.29 | $9.29 | $9.17 | 564,900 |
| 2021-05-17 | $9.14 | $9.35 | $9.13 | $9.31 | $9.19 | 512,136 |
| 2021-05-14 | $9.01 | $9.27 | $8.93 | $9.20 | $9.08 | 422,480 |
| 2021-05-13 | $8.99 | $9.12 | $8.84 | $8.93 | $8.81 | 589,317 |
| 2021-05-12 | $8.82 | $8.99 | $8.76 | $8.87 | $8.75 | 620,061 |
| 2021-05-11 | $8.70 | $9.02 | $8.62 | $8.92 | $8.80 | 759,187 |
| 2021-05-10 | $9.06 | $9.10 | $8.89 | $8.90 | $8.78 | 659,837 |
| 2021-05-07 | $9.13 | $9.24 | $9.07 | $9.13 | $9.01 | 827,508 |
| 2021-05-06 | $8.82 | $9.07 | $8.77 | $9.05 | $8.93 | 790,891 |
| 2021-05-05 | $8.78 | $8.94 | $8.76 | $8.88 | $8.76 | 504,500 |
| 2021-05-04 | $8.56 | $8.73 | $8.42 | $8.72 | $8.61 | 788,314 |
| 2021-05-03 | $8.71 | $8.81 | $8.60 | $8.62 | $8.51 | 772,991 |
| 2021-04-30 | $8.76 | $9.04 | $8.63 | $8.68 | $8.57 | 780,317 |
| 2021-04-29 | $8.80 | $9.05 | $8.69 | $8.85 | $8.73 | 800,414 |
| 2021-04-28 | $8.90 | $9.10 | $8.69 | $8.77 | $8.65 | 1,086,764 |
| 2021-04-27 | $9.63 | $9.63 | $9.16 | $9.21 | $9.09 | 711,602 |
| 2021-04-26 | $9.43 | $9.66 | $9.42 | $9.56 | $9.43 | 468,859 |
| 2021-04-23 | $9.09 | $9.50 | $9.09 | $9.42 | $9.30 | 504,584 |
| 2021-04-22 | $9.13 | $9.29 | $9.07 | $9.08 | $8.96 | 423,341 |
| 2021-04-21 | $8.91 | $9.11 | $8.76 | $9.08 | $8.96 | 370,967 |
| 2021-04-20 | $9.22 | $9.24 | $8.81 | $8.92 | $8.80 | 532,923 |
| 2021-04-19 | $9.44 | $9.49 | $9.08 | $9.24 | $9.12 | 641,886 |
| 2021-04-16 | $9.17 | $9.59 | $8.94 | $9.54 | $9.41 | 1,830,787 |
| 2021-04-15 | $9.16 | $9.22 | $8.96 | $9.15 | $9.03 | 722,736 |
| 2021-04-14 | $9.05 | $9.30 | $9.05 | $9.06 | $8.94 | 834,987 |
| 2021-04-13 | $8.97 | $9.08 | $8.73 | $9.05 | $8.93 | 1,153,744 |
| 2021-04-12 | $9.51 | $9.52 | $8.68 | $8.94 | $8.82 | 1,216,531 |
| 2021-04-09 | $9.59 | $9.66 | $9.46 | $9.52 | $9.39 | 413,503 |
| 2021-04-08 | $9.68 | $9.74 | $9.52 | $9.69 | $9.56 | 243,941 |
| 2021-04-07 | $9.70 | $9.74 | $9.51 | $9.58 | $9.45 | 417,556 |
| 2021-04-06 | $9.67 | $9.85 | $9.64 | $9.71 | $9.58 | 308,919 |
| 2021-04-05 | $9.87 | $9.87 | $9.67 | $9.80 | $9.67 | 256,503 |
| 2021-04-01 | $9.71 | $9.89 | $9.64 | $9.74 | $9.61 | 364,478 |
| 2021-03-31 | $9.34 | $9.67 | $9.30 | $9.61 | $9.48 | 614,143 |
| 2021-03-30 | $9.13 | $9.30 | $8.96 | $9.25 | $9.13 | 443,757 |
| 2021-03-29 | $9.57 | $9.64 | $9.17 | $9.26 | $9.14 | 539,612 |
| 2021-03-26 | $9.34 | $9.59 | $9.23 | $9.59 | $9.46 | 537,874 |
| 2021-03-25 | $9.33 | $9.36 | $9.01 | $9.31 | $9.19 | 599,947 |
| 2021-03-24 | $10.19 | $10.26 | $9.35 | $9.40 | $9.28 | 957,544 |
| 2021-03-23 | $10.45 | $10.63 | $10.09 | $10.11 | $9.98 | 886,929 |
| 2021-03-22 | $10.29 | $10.72 | $10.29 | $10.46 | $10.32 | 1,036,297 |
| 2021-03-19 | $9.97 | $10.28 | $9.95 | $10.25 | $10.12 | 1,559,843 |
| 2021-03-18 | $10.06 | $10.37 | $9.93 | $9.97 | $9.84 | 770,042 |
| 2021-03-17 | $9.96 | $10.29 | $9.89 | $10.24 | $10.11 | 525,062 |
| 2021-03-16 | $10.20 | $10.30 | $10.00 | $10.12 | $9.99 | 314,436 |
| 2021-03-15 | $10.16 | $10.29 | $10.00 | $10.20 | $10.07 | 433,684 |
| 2021-03-12 | $10.10 | $10.32 | $9.98 | $10.10 | $9.97 | 837,554 |
| 2021-03-11 | $10.00 | $10.32 | $9.98 | $10.26 | $10.12 | 815,738 |
| 2021-03-10 | $9.80 | $10.11 | $9.80 | $9.97 | $9.84 | 1,047,568 |
| 2021-03-09 | $9.37 | $9.88 | $9.32 | $9.69 | $9.56 | 909,380 |
| 2021-03-08 | $9.13 | $9.30 | $9.05 | $9.16 | $9.04 | 550,754 |
| 2021-03-05 | $9.07 | $9.21 | $8.62 | $9.18 | $9.06 | 808,275 |
| 2021-03-04 | $9.44 | $9.72 | $9.06 | $9.09 | $8.97 | 828,946 |
| 2021-03-03 | $9.58 | $9.78 | $9.43 | $9.51 | $9.38 | 971,758 |
| 2021-03-02 | $9.68 | $9.70 | $9.55 | $9.55 | $9.42 | 609,295 |
| 2021-03-01 | $9.57 | $9.67 | $9.48 | $9.64 | $9.51 | 813,268 |
| 2021-02-26 | $9.21 | $9.44 | $9.06 | $9.34 | $9.22 | 812,336 |
| 2021-02-25 | $9.56 | $9.75 | $9.19 | $9.19 | $9.07 | 750,788 |
| 2021-02-24 | $9.33 | $9.62 | $9.27 | $9.56 | $9.43 | 1,304,181 |
| 2021-02-23 | $9.13 | $9.33 | $8.61 | $9.33 | $9.21 | 1,185,879 |
| 2021-02-22 | $9.30 | $9.48 | $9.20 | $9.37 | $9.25 | 1,212,535 |
| 2021-02-19 | $9.26 | $9.42 | $9.09 | $9.39 | $9.27 | 1,026,507 |
| 2021-02-18 | $9.19 | $9.35 | $9.03 | $9.20 | $9.08 | 925,667 |
| 2021-02-17 | $9.13 | $9.31 | $8.97 | $9.29 | $9.17 | 1,450,047 |
| 2021-02-16 | $9.48 | $9.48 | $9.06 | $9.24 | $9.12 | 1,389,269 |
| 2021-02-12 | $9.64 | $9.75 | $9.33 | $9.38 | $9.26 | 1,180,659 |
| 2021-02-11 | $10.03 | $10.23 | $9.41 | $9.80 | $9.67 | 2,102,878 |
| 2021-02-10 | $10.41 | $10.45 | $9.38 | $9.92 | $9.79 | 3,949,094 |
| 2021-02-09 | $11.28 | $11.86 | $11.10 | $11.70 | $11.55 | 1,556,101 |
| 2021-02-08 | $10.70 | $11.41 | $10.69 | $11.33 | $11.18 | 1,188,458 |
| 2021-02-05 | $10.98 | $11.00 | $10.25 | $10.58 | $10.44 | 962,767 |
| 2021-02-04 | $10.06 | $10.91 | $10.04 | $10.86 | $10.72 | 1,808,862 |
| 2021-02-03 | $10.08 | $10.14 | $9.86 | $10.00 | $9.87 | 399,108 |
| 2021-02-02 | $10.10 | $10.17 | $9.66 | $10.02 | $9.89 | 621,124 |
| 2021-02-01 | $10.01 | $10.03 | $9.69 | $10.03 | $9.90 | 522,785 |
| 2021-01-29 | $10.00 | $10.32 | $9.86 | $9.93 | $9.80 | 1,143,365 |
| 2021-01-28 | $10.39 | $10.44 | $9.70 | $10.01 | $9.88 | 948,137 |
| 2021-01-27 | $10.41 | $10.57 | $10.28 | $10.42 | $10.28 | 894,245 |
| 2021-01-26 | $10.30 | $10.63 | $10.18 | $10.62 | $10.48 | 978,362 |
| 2021-01-25 | $9.97 | $10.65 | $9.95 | $10.22 | $10.09 | 1,289,629 |
| 2021-01-22 | $9.58 | $9.91 | $9.50 | $9.91 | $9.78 | 583,886 |
| 2021-01-21 | $9.90 | $9.94 | $9.62 | $9.66 | $9.53 | 672,385 |
| 2021-01-20 | $9.73 | $10.14 | $9.67 | $9.81 | $9.68 | 957,056 |
| 2021-01-19 | $10.09 | $10.15 | $9.50 | $9.54 | $9.41 | 982,954 |
| 2021-01-15 | $9.09 | $10.10 | $9.05 | $9.86 | $9.73 | 2,738,557 |
| 2021-01-14 | $9.09 | $9.26 | $8.98 | $9.18 | $9.06 | 812,481 |
| 2021-01-13 | $9.20 | $9.32 | $8.88 | $9.07 | $8.95 | 877,252 |
| 2021-01-12 | $9.22 | $9.28 | $9.02 | $9.20 | $9.08 | 991,400 |
| 2021-01-11 | $9.92 | $9.99 | $9.05 | $9.19 | $9.07 | 1,688,008 |
| 2021-01-08 | $10.05 | $10.35 | $9.88 | $10.12 | $9.99 | 884,180 |
| 2021-01-07 | $9.75 | $9.95 | $9.50 | $9.94 | $9.81 | 901,018 |
| 2021-01-06 | $9.69 | $9.76 | $9.47 | $9.68 | $9.55 | 758,770 |
| 2021-01-05 | $9.54 | $9.76 | $9.48 | $9.69 | $9.56 | 634,319 |
| 2021-01-04 | $9.93 | $9.97 | $9.43 | $9.58 | $9.45 | 812,266 |
| 2020-12-31 | $9.87 | $9.89 | $9.71 | $9.86 | $9.73 | 358,411 |
| 2020-12-30 | $9.76 | $10.03 | $9.74 | $9.82 | $9.69 | 666,308 |
| 2020-12-29 | $10.04 | $10.10 | $9.53 | $9.67 | $9.54 | 930,531 |
| 2020-12-28 | $10.12 | $10.35 | $9.99 | $10.09 | $9.96 | 568,407 |
| 2020-12-24 | $10.25 | $10.25 | $9.81 | $9.96 | $9.83 | 475,577 |
| 2020-12-23 | $10.63 | $10.94 | $10.07 | $10.23 | $10.10 | 1,356,937 |
| 2020-12-22 | $10.20 | $10.56 | $10.15 | $10.42 | $10.28 | 1,560,317 |
| 2020-12-21 | $9.60 | $10.07 | $9.56 | $10.04 | $9.91 | 1,439,060 |
| 2020-12-18 | $9.23 | $9.75 | $9.05 | $9.73 | $9.60 | 2,806,608 |
| 2020-12-17 | $8.69 | $9.15 | $8.69 | $9.14 | $9.02 | 1,175,244 |
| 2020-12-16 | $8.45 | $8.98 | $8.45 | $8.69 | $8.58 | 1,425,966 |
| 2020-12-15 | $8.14 | $8.31 | $8.01 | $8.31 | $8.20 | 674,467 |
| 2020-12-14 | $8.04 | $8.29 | $8.03 | $8.11 | $8.00 | 1,054,216 |
| 2020-12-11 | $7.82 | $8.01 | $7.75 | $7.95 | $7.85 | 778,130 |
| 2020-12-10 | $8.07 | $8.19 | $7.72 | $7.85 | $7.75 | 1,000,697 |
| 2020-12-09 | $8.26 | $8.31 | $8.10 | $8.15 | $8.04 | 622,166 |
| 2020-12-08 | $8.08 | $8.28 | $8.04 | $8.26 | $8.15 | 619,348 |
| 2020-12-07 | $8.06 | $8.15 | $7.97 | $8.12 | $8.01 | 440,390 |
| 2020-12-04 | $8.00 | $8.18 | $7.97 | $8.06 | $7.95 | 502,809 |
| 2020-12-03 | $7.93 | $8.00 | $7.80 | $7.92 | $7.82 | 472,979 |
| 2020-12-02 | $7.92 | $7.99 | $7.78 | $7.93 | $7.83 | 467,899 |
| 2020-12-01 | $8.07 | $8.14 | $7.91 | $7.98 | $7.87 | 504,991 |
| 2020-11-30 | $8.10 | $8.12 | $7.87 | $7.98 | $7.87 | 548,336 |
| 2020-11-27 | $8.08 | $8.19 | $7.93 | $8.12 | $8.01 | 435,149 |
| 2020-11-25 | $8.14 | $8.20 | $7.91 | $8.13 | $8.02 | 533,504 |
| 2020-11-24 | $8.33 | $8.33 | $8.08 | $8.13 | $8.02 | 811,914 |
| 2020-11-23 | $8.00 | $8.27 | $7.92 | $8.16 | $8.05 | 1,001,472 |
| 2020-11-20 | $7.50 | $7.95 | $7.48 | $7.91 | $7.81 | 2,245,350 |
| 2020-11-19 | $7.50 | $7.57 | $7.46 | $7.56 | $7.46 | 373,827 |
| 2020-11-18 | $7.60 | $7.72 | $7.51 | $7.52 | $7.42 | 732,411 |
| 2020-11-17 | $7.69 | $7.74 | $7.52 | $7.59 | $7.49 | 447,125 |
| 2020-11-16 | $7.73 | $7.79 | $7.61 | $7.69 | $7.59 | 537,036 |
| 2020-11-13 | $7.55 | $7.72 | $7.55 | $7.65 | $7.55 | 439,578 |
| 2020-11-12 | $7.58 | $7.63 | $7.47 | $7.49 | $7.39 | 316,709 |
| 2020-11-11 | $7.42 | $7.64 | $7.38 | $7.62 | $7.52 | 524,600 |
| 2020-11-10 | $7.53 | $7.60 | $7.29 | $7.42 | $7.32 | 938,390 |
| 2020-11-09 | $7.83 | $7.85 | $7.48 | $7.49 | $7.39 | 909,412 |
| 2020-11-06 | $7.52 | $7.53 | $7.39 | $7.49 | $7.39 | 416,210 |
| 2020-11-05 | $7.31 | $7.54 | $7.31 | $7.51 | $7.41 | 679,126 |
| 2020-11-04 | $7.18 | $7.30 | $7.10 | $7.24 | $7.14 | 478,318 |
| 2020-11-03 | $7.05 | $7.27 | $6.95 | $7.21 | $7.12 | 536,863 |
| 2020-11-02 | $6.79 | $7.01 | $6.79 | $6.90 | $6.81 | 728,948 |
| 2020-10-30 | $7.05 | $7.07 | $6.68 | $6.74 | $6.65 | 1,086,526 |
| 2020-10-29 | $7.13 | $7.32 | $7.11 | $7.12 | $7.03 | 872,452 |
| 2020-10-28 | $6.91 | $7.30 | $6.65 | $7.18 | $7.09 | 1,327,695 |
| 2020-10-27 | $6.81 | $6.88 | $6.64 | $6.68 | $6.59 | 725,913 |
| 2020-10-26 | $7.05 | $7.14 | $6.70 | $6.81 | $6.72 | 782,490 |
| 2020-10-23 | $7.20 | $7.20 | $7.06 | $7.17 | $7.08 | 711,379 |
| 2020-10-22 | $7.09 | $7.18 | $6.91 | $7.17 | $7.08 | 800,745 |
| 2020-10-21 | $7.30 | $7.37 | $7.03 | $7.09 | $7.00 | 803,271 |
| 2020-10-20 | $7.32 | $7.41 | $7.26 | $7.32 | $7.22 | 619,291 |
| 2020-10-19 | $7.33 | $7.41 | $7.26 | $7.31 | $7.21 | 745,718 |
| 2020-10-16 | $7.41 | $7.55 | $7.32 | $7.33 | $7.23 | 1,184,421 |
| 2020-10-15 | $7.20 | $7.47 | $7.11 | $7.42 | $7.32 | 635,214 |
| 2020-10-14 | $7.28 | $7.40 | $7.28 | $7.33 | $7.23 | 408,422 |
| 2020-10-13 | $7.36 | $7.48 | $7.24 | $7.28 | $7.18 | 707,152 |
| 2020-10-12 | $7.20 | $7.39 | $7.18 | $7.36 | $7.26 | 1,054,525 |
| 2020-10-09 | $7.02 | $7.17 | $6.97 | $7.14 | $7.05 | 754,090 |
| 2020-10-08 | $6.87 | $7.02 | $6.83 | $6.97 | $6.88 | 641,074 |
| 2020-10-07 | $6.63 | $6.88 | $6.62 | $6.81 | $6.72 | 930,023 |
| 2020-10-06 | $6.44 | $6.83 | $6.43 | $6.61 | $6.52 | 1,206,661 |
| 2020-10-05 | $6.54 | $6.57 | $6.34 | $6.40 | $6.32 | 907,515 |
| 2020-10-02 | $6.17 | $6.34 | $6.13 | $6.27 | $6.19 | 582,652 |
| 2020-10-01 | $6.40 | $6.46 | $6.27 | $6.32 | $6.24 | 548,489 |
| 2020-09-30 | $6.51 | $6.60 | $6.36 | $6.37 | $6.29 | 771,495 |
| 2020-09-29 | $6.68 | $6.69 | $6.45 | $6.55 | $6.46 | 999,892 |
| 2020-09-28 | $6.57 | $6.78 | $6.45 | $6.69 | $6.60 | 1,067,565 |
| 2020-09-25 | $6.60 | $6.67 | $6.27 | $6.49 | $6.40 | 1,178,670 |
| 2020-09-24 | $6.72 | $6.83 | $6.57 | $6.62 | $6.53 | 1,127,922 |
| 2020-09-23 | $7.06 | $7.11 | $6.76 | $6.78 | $6.69 | 840,045 |
| 2020-09-22 | $7.19 | $7.19 | $6.92 | $7.09 | $7.00 | 568,138 |
| 2020-09-21 | $7.20 | $7.24 | $7.03 | $7.11 | $7.02 | 907,471 |
| 2020-09-18 | $7.14 | $7.37 | $7.04 | $7.28 | $7.18 | 1,755,292 |
| 2020-09-17 | $6.96 | $7.19 | $6.85 | $7.09 | $7.00 | 992,287 |
| 2020-09-16 | $7.02 | $7.09 | $6.94 | $7.02 | $6.93 | 432,470 |
| 2020-09-15 | $7.08 | $7.15 | $6.89 | $7.02 | $6.93 | 766,045 |
| 2020-09-14 | $6.98 | $7.12 | $6.94 | $7.04 | $6.95 | 506,572 |
| 2020-09-11 | $7.04 | $7.11 | $6.84 | $6.89 | $6.80 | 510,654 |
| 2020-09-10 | $7.22 | $7.38 | $6.98 | $6.99 | $6.90 | 631,690 |
| 2020-09-09 | $7.18 | $7.27 | $6.99 | $7.16 | $7.07 | 620,609 |
| 2020-09-08 | $7.20 | $7.24 | $7.02 | $7.05 | $6.96 | 614,027 |
| 2020-09-04 | $7.81 | $7.81 | $6.95 | $7.34 | $7.24 | 1,362,344 |
| 2020-09-03 | $8.49 | $8.49 | $7.78 | $7.83 | $7.73 | 867,243 |
| 2020-09-02 | $8.40 | $8.57 | $8.28 | $8.54 | $8.43 | 648,597 |
| 2020-09-01 | $8.51 | $8.62 | $8.18 | $8.38 | $8.27 | 775,156 |
| 2020-08-31 | $8.58 | $8.66 | $8.51 | $8.55 | $8.44 | 621,913 |
| 2020-08-28 | $8.59 | $8.67 | $8.50 | $8.64 | $8.53 | 531,052 |
| 2020-08-27 | $9.11 | $9.14 | $8.53 | $8.61 | $8.50 | 817,566 |
| 2020-08-26 | $8.91 | $9.17 | $8.89 | $9.08 | $8.96 | 1,335,622 |
| 2020-08-25 | $8.96 | $8.98 | $8.76 | $8.91 | $8.79 | 1,039,786 |
| 2020-08-24 | $8.21 | $8.89 | $8.09 | $8.87 | $8.75 | 3,053,401 |
| 2020-08-21 | $8.43 | $8.43 | $8.08 | $8.12 | $8.01 | 668,310 |
| 2020-08-20 | $8.24 | $8.48 | $8.24 | $8.43 | $8.32 | 510,780 |
| 2020-08-19 | $8.35 | $8.38 | $8.22 | $8.35 | $8.24 | 478,268 |
| 2020-08-18 | $8.52 | $8.53 | $8.26 | $8.35 | $8.24 | 767,643 |
| 2020-08-17 | $8.44 | $8.48 | $8.29 | $8.46 | $8.35 | 411,377 |
| 2020-08-14 | $8.55 | $8.55 | $8.29 | $8.42 | $8.31 | 467,279 |
| 2020-08-13 | $8.72 | $8.76 | $8.45 | $8.58 | $8.47 | 633,340 |
| 2020-08-12 | $8.78 | $9.07 | $8.71 | $8.73 | $8.62 | 825,054 |
| 2020-08-11 | $8.82 | $9.21 | $8.67 | $8.73 | $8.62 | 3,152,023 |
| 2020-08-10 | $8.65 | $8.88 | $8.61 | $8.80 | $8.68 | 1,135,741 |
| 2020-08-07 | $8.22 | $8.67 | $8.11 | $8.65 | $8.54 | 1,270,642 |
| 2020-08-06 | $8.42 | $8.42 | $8.31 | $8.36 | $8.25 | 729,296 |
| 2020-08-05 | $8.37 | $8.49 | $8.26 | $8.35 | $8.24 | 873,003 |
| 2020-08-04 | $8.36 | $8.38 | $8.03 | $8.30 | $8.19 | 1,081,265 |
| 2020-08-03 | $8.11 | $8.36 | $7.83 | $8.34 | $8.23 | 949,188 |
| 2020-07-31 | $8.08 | $8.10 | $7.67 | $8.08 | $7.97 | 809,838 |
| 2020-07-30 | $8.33 | $8.39 | $7.83 | $8.21 | $8.10 | 1,471,026 |
| 2020-07-29 | $7.55 | $8.69 | $7.51 | $8.26 | $8.15 | 2,314,197 |
| 2020-07-28 | $7.20 | $7.30 | $7.08 | $7.18 | $7.09 | 582,515 |
| 2020-07-27 | $7.09 | $7.25 | $7.05 | $7.23 | $7.13 | 292,518 |
| 2020-07-24 | $7.44 | $7.44 | $7.02 | $7.11 | $7.02 | 401,687 |
| 2020-07-23 | $7.36 | $7.49 | $7.26 | $7.45 | $7.35 | 691,125 |
| 2020-07-22 | $7.51 | $7.57 | $7.36 | $7.37 | $7.27 | 430,618 |
| 2020-07-21 | $7.75 | $7.80 | $7.45 | $7.52 | $7.42 | 656,118 |
| 2020-07-20 | $7.45 | $7.71 | $7.45 | $7.67 | $7.57 | 313,614 |
| 2020-07-17 | $7.43 | $7.49 | $7.28 | $7.48 | $7.38 | 639,500 |
| 2020-07-16 | $7.66 | $7.66 | $7.33 | $7.44 | $7.34 | 333,832 |
| 2020-07-15 | $7.50 | $7.84 | $7.47 | $7.65 | $7.55 | 648,517 |
| 2020-07-14 | $7.20 | $7.41 | $7.14 | $7.38 | $7.28 | 414,969 |
| 2020-07-13 | $7.32 | $7.57 | $7.21 | $7.24 | $7.14 | 645,419 |
| 2020-07-10 | $7.25 | $7.33 | $7.08 | $7.24 | $7.14 | 308,668 |
| 2020-07-09 | $6.94 | $7.26 | $6.79 | $7.25 | $7.15 | 412,075 |
| 2020-07-08 | $6.54 | $6.87 | $6.51 | $6.86 | $6.77 | 425,625 |
| 2020-07-07 | $6.83 | $6.89 | $6.50 | $6.55 | $6.46 | 481,940 |
| 2020-07-06 | $6.96 | $7.00 | $6.82 | $6.93 | $6.84 | 272,459 |
| 2020-07-02 | $6.94 | $6.98 | $6.81 | $6.84 | $6.75 | 213,135 |
| 2020-07-01 | $6.79 | $6.92 | $6.72 | $6.84 | $6.75 | 303,131 |
| 2020-06-30 | $6.64 | $6.83 | $6.59 | $6.81 | $6.72 | 368,845 |
| 2020-06-29 | $6.50 | $6.73 | $6.37 | $6.66 | $6.57 | 468,120 |
| 2020-06-26 | $6.82 | $6.90 | $6.47 | $6.48 | $6.39 | 1,858,984 |
| 2020-06-25 | $6.85 | $6.98 | $6.79 | $6.89 | $6.80 | 498,242 |
| 2020-06-24 | $6.96 | $7.02 | $6.72 | $6.86 | $6.77 | 534,479 |
| 2020-06-23 | $7.20 | $7.28 | $7.00 | $7.01 | $6.92 | 887,778 |
| 2020-06-22 | $6.93 | $7.29 | $6.93 | $7.18 | $7.09 | 801,142 |
| 2020-06-19 | $6.92 | $7.10 | $6.82 | $6.96 | $6.87 | 1,715,652 |
| 2020-06-18 | $7.03 | $7.10 | $6.74 | $6.85 | $6.76 | 474,805 |
| 2020-06-17 | $7.15 | $7.20 | $6.94 | $7.01 | $6.92 | 373,100 |
| 2020-06-16 | $7.14 | $7.17 | $7.02 | $7.08 | $6.99 | 538,012 |
| 2020-06-15 | $6.60 | $6.96 | $6.53 | $6.93 | $6.84 | 318,877 |
| 2020-06-12 | $6.77 | $6.90 | $6.60 | $6.69 | $6.60 | 383,879 |
| 2020-06-11 | $6.70 | $6.83 | $6.46 | $6.53 | $6.44 | 378,545 |
| 2020-06-10 | $7.20 | $7.22 | $6.95 | $6.96 | $6.87 | 325,514 |
| 2020-06-09 | $6.94 | $7.25 | $6.94 | $7.17 | $7.08 | 490,481 |
| 2020-06-08 | $6.96 | $7.11 | $6.88 | $7.09 | $7.00 | 624,080 |
| 2020-06-05 | $6.84 | $7.05 | $6.72 | $6.95 | $6.86 | 460,972 |
| 2020-06-04 | $6.72 | $6.88 | $6.67 | $6.76 | $6.67 | 356,658 |
| 2020-06-03 | $6.80 | $6.93 | $6.75 | $6.84 | $6.75 | 804,466 |
| 2020-06-02 | $6.82 | $6.86 | $6.70 | $6.80 | $6.71 | 354,106 |
| 2020-06-01 | $6.83 | $6.91 | $6.80 | $6.81 | $6.72 | 440,325 |
| 2020-05-29 | $6.65 | $6.82 | $6.57 | $6.80 | $6.71 | 340,566 |
| 2020-05-28 | $6.91 | $7.07 | $6.69 | $6.75 | $6.66 | 353,362 |
| 2020-05-27 | $6.77 | $6.95 | $6.57 | $6.86 | $6.77 | 866,935 |
| 2020-05-26 | $6.85 | $7.07 | $6.66 | $6.74 | $6.65 | 607,593 |
| 2020-05-22 | $6.82 | $6.82 | $6.53 | $6.65 | $6.56 | 253,792 |
| 2020-05-21 | $6.94 | $6.96 | $6.67 | $6.73 | $6.64 | 276,321 |
| 2020-05-20 | $6.66 | $7.02 | $6.63 | $6.92 | $6.83 | 559,118 |
| 2020-05-19 | $6.59 | $6.72 | $6.56 | $6.59 | $6.50 | 444,008 |
| 2020-05-18 | $6.80 | $6.83 | $6.56 | $6.64 | $6.55 | 562,856 |
| 2020-05-15 | $6.10 | $6.57 | $6.04 | $6.55 | $6.46 | 424,749 |
| 2020-05-14 | $6.11 | $6.16 | $5.86 | $6.12 | $6.04 | 514,147 |
| 2020-05-13 | $6.60 | $6.62 | $6.18 | $6.26 | $6.18 | 339,730 |
| 2020-05-12 | $7.01 | $7.05 | $6.61 | $6.62 | $6.53 | 689,132 |
| 2020-05-11 | $7.19 | $7.27 | $7.10 | $7.14 | $7.05 | 535,160 |
| 2020-05-08 | $7.23 | $7.30 | $7.03 | $7.28 | $7.18 | 464,520 |
| 2020-05-07 | $6.85 | $7.20 | $6.78 | $7.02 | $6.93 | 469,240 |
| 2020-05-06 | $6.67 | $6.80 | $6.56 | $6.73 | $6.64 | 316,043 |
| 2020-05-05 | $6.76 | $6.87 | $6.60 | $6.66 | $6.57 | 278,682 |
| 2020-05-04 | $6.56 | $6.79 | $6.46 | $6.65 | $6.56 | 383,710 |
| 2020-05-01 | $6.63 | $6.78 | $6.56 | $6.71 | $6.62 | 333,280 |
| 2020-04-30 | $7.33 | $7.41 | $6.81 | $6.83 | $6.74 | 357,203 |
| 2020-04-29 | $7.30 | $7.69 | $7.20 | $7.40 | $7.30 | 824,029 |
| 2020-04-28 | $7.14 | $7.32 | $7.06 | $7.14 | $7.05 | 411,405 |
| 2020-04-27 | $6.49 | $7.08 | $6.48 | $6.97 | $6.88 | 378,429 |
| 2020-04-24 | $6.42 | $6.51 | $6.26 | $6.46 | $6.37 | 221,369 |
| 2020-04-23 | $6.46 | $6.58 | $6.38 | $6.44 | $6.36 | 313,591 |
| 2020-04-22 | $6.44 | $6.57 | $6.36 | $6.45 | $6.37 | 703,196 |
| 2020-04-21 | $6.39 | $6.50 | $6.21 | $6.26 | $6.18 | 334,882 |
| 2020-04-20 | $6.55 | $6.71 | $6.49 | $6.54 | $6.45 | 310,799 |
| 2020-04-17 | $6.87 | $6.99 | $6.71 | $6.81 | $6.72 | 1,092,260 |
| 2020-04-16 | $6.65 | $6.89 | $6.44 | $6.74 | $6.65 | 456,655 |
| 2020-04-15 | $6.82 | $6.93 | $6.59 | $6.66 | $6.57 | 472,691 |
| 2020-04-14 | $6.70 | $7.05 | $6.64 | $7.04 | $6.95 | 619,320 |
| 2020-04-13 | $6.42 | $6.71 | $6.40 | $6.57 | $6.48 | 683,065 |
| 2020-04-09 | $6.46 | $6.56 | $6.31 | $6.41 | $6.33 | 332,754 |
| 2020-04-08 | $6.49 | $6.60 | $6.30 | $6.45 | $6.37 | 363,423 |
| 2020-04-07 | $6.19 | $6.53 | $6.06 | $6.35 | $6.27 | 791,888 |
| 2020-04-06 | $6.00 | $6.12 | $5.76 | $6.11 | $6.03 | 427,869 |
| 2020-04-03 | $5.82 | $5.95 | $5.68 | $5.89 | $5.81 | 368,934 |
| 2020-04-02 | $5.80 | $6.05 | $5.71 | $5.89 | $5.81 | 547,165 |
| 2020-04-01 | $6.11 | $6.11 | $5.76 | $5.82 | $5.74 | 516,293 |
| 2020-03-31 | $5.55 | $6.34 | $5.52 | $6.21 | $6.13 | 1,164,855 |
| 2020-03-30 | $5.56 | $5.60 | $5.29 | $5.58 | $5.51 | 668,303 |
| 2020-03-27 | $5.21 | $5.64 | $4.98 | $5.57 | $5.50 | 719,616 |
| 2020-03-26 | $5.02 | $5.61 | $5.02 | $5.38 | $5.31 | 695,852 |
| 2020-03-25 | $4.62 | $5.00 | $4.55 | $4.90 | $4.84 | 451,684 |
| 2020-03-24 | $4.65 | $4.76 | $4.37 | $4.62 | $4.56 | 527,421 |
| 2020-03-23 | $4.06 | $4.50 | $3.91 | $4.49 | $4.43 | 362,061 |
| 2020-03-20 | $4.34 | $4.57 | $4.00 | $4.01 | $3.96 | 629,858 |
| 2020-03-19 | $3.56 | $4.48 | $3.54 | $4.28 | $4.22 | 580,942 |
| 2020-03-18 | $3.47 | $3.75 | $3.43 | $3.52 | $3.47 | 609,512 |
| 2020-03-17 | $3.91 | $3.95 | $3.60 | $3.62 | $3.57 | 729,021 |
| 2020-03-16 | $3.90 | $4.22 | $3.81 | $3.88 | $3.83 | 499,059 |
| 2020-03-13 | $4.56 | $4.68 | $4.32 | $4.38 | $4.32 | 647,753 |
| 2020-03-12 | $4.81 | $4.81 | $4.34 | $4.34 | $4.28 | 646,017 |
| 2020-03-11 | $5.45 | $5.52 | $4.95 | $5.03 | $4.96 | 534,985 |
| 2020-03-10 | $5.47 | $5.68 | $5.42 | $5.54 | $5.47 | 383,810 |
| 2020-03-09 | $6.20 | $6.20 | $5.36 | $5.39 | $5.32 | 731,839 |
| 2020-03-06 | $6.26 | $6.43 | $6.22 | $6.41 | $6.33 | 605,238 |
| 2020-03-05 | $6.52 | $6.58 | $6.39 | $6.47 | $6.38 | 357,459 |
| 2020-03-04 | $6.55 | $6.60 | $6.45 | $6.60 | $6.51 | 255,947 |
| 2020-03-03 | $6.47 | $6.63 | $6.44 | $6.51 | $6.42 | 252,993 |
| 2020-03-02 | $6.75 | $6.75 | $6.44 | $6.51 | $6.42 | 373,542 |
| 2020-02-28 | $6.41 | $6.72 | $6.33 | $6.71 | $6.62 | 474,056 |
| 2020-02-27 | $6.67 | $6.80 | $6.57 | $6.57 | $6.48 | 643,290 |
| 2020-02-26 | $6.99 | $7.06 | $6.80 | $6.82 | $6.73 | 651,489 |
| 2020-02-25 | $7.14 | $7.15 | $6.95 | $6.96 | $6.87 | 443,346 |
| 2020-02-24 | $7.08 | $7.26 | $7.01 | $7.14 | $7.05 | 391,887 |
| 2020-02-21 | $7.26 | $7.40 | $7.25 | $7.27 | $7.17 | 374,448 |
| 2020-02-20 | $7.17 | $7.34 | $7.17 | $7.27 | $7.17 | 339,752 |
| 2020-02-19 | $7.17 | $7.24 | $7.10 | $7.20 | $7.11 | 202,279 |
| 2020-02-18 | $7.15 | $7.25 | $7.09 | $7.13 | $7.04 | 440,163 |
| 2020-02-14 | $7.23 | $7.30 | $7.11 | $7.22 | $7.12 | 353,475 |
| 2020-02-13 | $7.19 | $7.43 | $7.16 | $7.27 | $7.17 | 403,744 |
| 2020-02-12 | $7.00 | $7.40 | $7.00 | $7.21 | $7.12 | 540,150 |
| 2020-02-11 | $7.19 | $7.35 | $7.17 | $7.27 | $7.17 | 232,275 |
| 2020-02-10 | $7.29 | $7.29 | $7.15 | $7.21 | $7.12 | 132,728 |
| 2020-02-07 | $7.12 | $7.30 | $7.11 | $7.29 | $7.19 | 212,700 |
| 2020-02-06 | $7.22 | $7.22 | $7.10 | $7.16 | $7.07 | 135,036 |
| 2020-02-05 | $7.14 | $7.21 | $7.03 | $7.20 | $7.11 | 121,956 |
| 2020-02-04 | $6.99 | $7.10 | $6.96 | $7.08 | $6.99 | 334,973 |
| 2020-02-03 | $6.87 | $6.91 | $6.82 | $6.90 | $6.81 | 164,157 |
| 2020-01-31 | $6.90 | $6.93 | $6.76 | $6.81 | $6.72 | 172,002 |
| 2020-01-30 | $6.84 | $6.97 | $6.84 | $6.92 | $6.83 | 143,712 |
| 2020-01-29 | $6.89 | $7.01 | $6.84 | $6.90 | $6.81 | 185,205 |
| 2020-01-28 | $6.87 | $6.95 | $6.80 | $6.83 | $6.74 | 132,793 |
| 2020-01-27 | $6.93 | $6.98 | $6.85 | $6.85 | $6.76 | 152,018 |
| 2020-01-24 | $7.14 | $7.18 | $7.01 | $7.06 | $6.97 | 136,916 |
| 2020-01-23 | $6.95 | $7.15 | $6.94 | $7.11 | $7.02 | 225,035 |
| 2020-01-22 | $6.98 | $7.06 | $6.98 | $7.01 | $6.92 | 146,017 |
| 2020-01-21 | $7.12 | $7.13 | $6.94 | $6.96 | $6.87 | 260,202 |
| 2020-01-17 | $7.26 | $7.26 | $7.10 | $7.13 | $7.04 | 272,897 |
| 2020-01-16 | $7.23 | $7.33 | $7.19 | $7.21 | $7.12 | 191,350 |
| 2020-01-15 | $7.11 | $7.25 | $7.11 | $7.16 | $7.07 | 154,131 |
| 2020-01-14 | $7.12 | $7.24 | $7.03 | $7.12 | $7.03 | 199,237 |
| 2020-01-13 | $7.24 | $7.28 | $7.11 | $7.13 | $7.04 | 236,273 |
| 2020-01-10 | $7.40 | $7.49 | $7.20 | $7.23 | $7.13 | 306,632 |
| 2020-01-09 | $7.39 | $7.47 | $7.30 | $7.40 | $7.30 | 404,266 |
| 2020-01-08 | $7.38 | $7.49 | $7.18 | $7.36 | $7.26 | 352,296 |
| 2020-01-07 | $6.98 | $7.10 | $6.96 | $7.08 | $6.99 | 157,111 |
| 2020-01-06 | $6.86 | $7.05 | $6.83 | $6.98 | $6.89 | 156,363 |
| 2020-01-03 | $6.81 | $6.96 | $6.81 | $6.94 | $6.85 | 192,889 |
| 2020-01-02 | $6.89 | $6.97 | $6.89 | $6.93 | $6.84 | 142,186 |
| 2019-12-31 | $6.89 | $6.98 | $6.85 | $6.87 | $6.78 | 150,700 |
| 2019-12-30 | $6.88 | $6.98 | $6.76 | $6.95 | $6.86 | 189,172 |
| 2019-12-27 | $7.02 | $7.02 | $6.81 | $6.86 | $6.77 | 184,654 |
| 2019-12-26 | $7.03 | $7.09 | $6.93 | $6.99 | $6.90 | 185,542 |
| 2019-12-24 | $6.96 | $7.08 | $6.95 | $7.02 | $6.93 | 93,112 |
| 2019-12-23 | $7.08 | $7.08 | $6.84 | $6.93 | $6.84 | 182,865 |
| 2019-12-20 | $7.10 | $7.12 | $6.87 | $7.05 | $6.96 | 1,544,649 |
| 2019-12-19 | $6.87 | $7.08 | $6.82 | $7.07 | $6.98 | 385,613 |
| 2019-12-18 | $6.81 | $6.84 | $6.72 | $6.84 | $6.75 | 268,216 |
| 2019-12-17 | $6.63 | $6.78 | $6.62 | $6.77 | $6.68 | 233,706 |
| 2019-12-16 | $6.39 | $6.67 | $6.39 | $6.65 | $6.56 | 455,518 |
| 2019-12-13 | $6.36 | $6.52 | $6.32 | $6.35 | $6.27 | 283,301 |
| 2019-12-12 | $6.44 | $6.58 | $6.40 | $6.43 | $6.35 | 161,805 |
| 2019-12-11 | $6.37 | $6.45 | $6.30 | $6.44 | $6.36 | 179,443 |
| 2019-12-10 | $6.20 | $6.39 | $6.16 | $6.36 | $6.28 | 177,819 |
| 2019-12-09 | $6.26 | $6.34 | $6.15 | $6.15 | $6.07 | 377,148 |
| 2019-12-06 | $6.26 | $6.37 | $6.24 | $6.32 | $6.24 | 302,126 |
| 2019-12-05 | $6.39 | $6.39 | $6.24 | $6.28 | $6.20 | 278,508 |
| 2019-12-04 | $6.47 | $6.60 | $6.35 | $6.37 | $6.29 | 335,216 |
| 2019-12-03 | $6.47 | $6.48 | $6.37 | $6.46 | $6.37 | 216,332 |
| 2019-12-02 | $6.65 | $6.69 | $6.51 | $6.54 | $6.45 | 190,777 |
| 2019-11-29 | $6.70 | $6.84 | $6.66 | $6.67 | $6.58 | 156,655 |
| 2019-11-27 | $6.71 | $6.79 | $6.68 | $6.76 | $6.67 | 168,160 |
| 2019-11-26 | $6.75 | $6.81 | $6.70 | $6.70 | $6.61 | 182,149 |
| 2019-11-25 | $6.63 | $6.77 | $6.62 | $6.71 | $6.62 | 172,678 |
| 2019-11-22 | $6.73 | $6.80 | $6.58 | $6.59 | $6.50 | 204,625 |
| 2019-11-21 | $6.71 | $6.78 | $6.64 | $6.71 | $6.62 | 196,991 |
| 2019-11-20 | $6.76 | $6.95 | $6.73 | $6.73 | $6.64 | 286,248 |
| 2019-11-19 | $6.81 | $6.90 | $6.75 | $6.84 | $6.75 | 243,858 |
| 2019-11-18 | $6.95 | $6.98 | $6.75 | $6.77 | $6.68 | 180,246 |
| 2019-11-15 | $7.04 | $7.10 | $6.97 | $6.98 | $6.89 | 215,262 |
| 2019-11-14 | $7.04 | $7.05 | $6.65 | $6.98 | $6.89 | 659,015 |
| 2019-11-13 | $7.12 | $7.21 | $7.00 | $7.05 | $6.96 | 128,777 |
| 2019-11-12 | $7.25 | $7.38 | $7.16 | $7.18 | $7.09 | 227,720 |
| 2019-11-11 | $7.22 | $7.28 | $7.14 | $7.27 | $7.17 | 129,889 |
| 2019-11-08 | $7.31 | $7.37 | $7.26 | $7.26 | $7.16 | 180,220 |
| 2019-11-07 | $7.24 | $7.39 | $7.22 | $7.33 | $7.23 | 261,358 |
| 2019-11-06 | $7.11 | $7.27 | $7.02 | $7.24 | $7.14 | 278,314 |
| 2019-11-05 | $7.22 | $7.32 | $7.08 | $7.12 | $7.03 | 284,551 |
| 2019-11-04 | $7.26 | $7.38 | $7.15 | $7.27 | $7.17 | 339,774 |
| 2019-11-01 | $7.40 | $7.47 | $7.24 | $7.25 | $7.15 | 635,565 |
| 2019-10-31 | $7.29 | $7.60 | $7.21 | $7.43 | $7.33 | 639,701 |
| 2019-10-30 | $6.50 | $7.45 | $6.50 | $7.34 | $7.24 | 953,649 |
| 2019-10-29 | $6.46 | $6.50 | $6.34 | $6.46 | $6.37 | 384,760 |
| 2019-10-28 | $6.61 | $6.66 | $6.44 | $6.50 | $6.41 | 191,324 |
| 2019-10-25 | $6.53 | $6.62 | $6.50 | $6.59 | $6.50 | 753,010 |
| 2019-10-24 | $6.50 | $6.58 | $6.49 | $6.55 | $6.46 | 138,896 |
| 2019-10-23 | $6.42 | $6.54 | $6.42 | $6.48 | $6.39 | 138,532 |
| 2019-10-22 | $6.71 | $6.79 | $6.45 | $6.47 | $6.38 | 282,976 |
| 2019-10-21 | $6.70 | $6.76 | $6.65 | $6.73 | $6.64 | 216,071 |
| 2019-10-18 | $6.64 | $6.69 | $6.57 | $6.65 | $6.56 | 342,320 |
| 2019-10-17 | $6.49 | $6.72 | $6.49 | $6.68 | $6.59 | 451,495 |
| 2019-10-16 | $6.45 | $6.47 | $6.37 | $6.47 | $6.38 | 243,470 |
| 2019-10-15 | $6.23 | $6.56 | $6.20 | $6.49 | $6.40 | 391,774 |
| 2019-10-14 | $6.11 | $6.24 | $6.00 | $6.19 | $6.11 | 377,259 |
| 2019-10-11 | $6.22 | $6.29 | $6.14 | $6.16 | $6.08 | 429,227 |
| 2019-10-10 | $6.36 | $6.37 | $6.19 | $6.20 | $6.12 | 212,886 |
| 2019-10-09 | $6.49 | $6.50 | $6.34 | $6.35 | $6.27 | 160,990 |
| 2019-10-08 | $6.55 | $6.60 | $6.37 | $6.43 | $6.35 | 227,616 |
| 2019-10-07 | $6.54 | $6.65 | $6.52 | $6.60 | $6.51 | 192,437 |
| 2019-10-04 | $6.64 | $6.71 | $6.57 | $6.60 | $6.51 | 159,412 |
| 2019-10-03 | $6.55 | $6.63 | $6.51 | $6.63 | $6.54 | 249,968 |
| 2019-10-02 | $6.70 | $6.71 | $6.48 | $6.56 | $6.47 | 423,198 |
| 2019-10-01 | $6.96 | $7.01 | $6.73 | $6.74 | $6.65 | 365,824 |
| 2019-09-30 | $6.98 | $7.04 | $6.93 | $6.94 | $6.85 | 273,251 |
| 2019-09-27 | $7.14 | $7.15 | $6.92 | $6.97 | $6.88 | 125,384 |
| 2019-09-26 | $7.29 | $7.34 | $7.11 | $7.14 | $7.05 | 133,411 |
| 2019-09-25 | $7.10 | $7.33 | $7.08 | $7.31 | $7.21 | 272,199 |
| 2019-09-24 | $7.13 | $7.22 | $7.03 | $7.10 | $7.01 | 440,388 |
| 2019-09-23 | $7.22 | $7.22 | $7.08 | $7.12 | $7.03 | 212,964 |
| 2019-09-20 | $7.47 | $7.53 | $7.22 | $7.23 | $7.13 | 837,056 |
| 2019-09-19 | $7.72 | $7.73 | $7.43 | $7.47 | $7.37 | 271,626 |
| 2019-09-18 | $7.72 | $7.72 | $7.58 | $7.71 | $7.61 | 282,733 |
| 2019-09-17 | $7.73 | $7.79 | $7.64 | $7.73 | $7.63 | 218,612 |
| 2019-09-16 | $7.71 | $7.83 | $7.66 | $7.78 | $7.68 | 257,653 |
| 2019-09-13 | $7.72 | $7.81 | $7.66 | $7.74 | $7.64 | 227,849 |
| 2019-09-12 | $7.49 | $7.76 | $7.45 | $7.69 | $7.59 | 336,281 |
| 2019-09-11 | $7.00 | $7.49 | $6.93 | $7.49 | $7.39 | 379,432 |
| 2019-09-10 | $6.85 | $7.04 | $6.80 | $6.98 | $6.89 | 405,989 |
| 2019-09-09 | $6.90 | $6.91 | $6.73 | $6.87 | $6.78 | 383,741 |
| 2019-09-06 | $6.87 | $6.99 | $6.87 | $6.90 | $6.81 | 346,386 |
| 2019-09-05 | $6.90 | $6.96 | $6.82 | $6.89 | $6.80 | 392,956 |
| 2019-09-04 | $6.88 | $6.90 | $6.76 | $6.83 | $6.74 | 283,372 |
| 2019-09-03 | $6.89 | $6.93 | $6.78 | $6.80 | $6.71 | 269,844 |
| 2019-08-30 | $7.02 | $7.02 | $6.90 | $6.94 | $6.85 | 165,187 |
| 2019-08-29 | $6.88 | $6.99 | $6.85 | $6.96 | $6.87 | 266,990 |
| 2019-08-28 | $6.82 | $6.86 | $6.71 | $6.79 | $6.70 | 252,657 |
| 2019-08-27 | $7.00 | $7.00 | $6.82 | $6.83 | $6.74 | 227,896 |
| 2019-08-26 | $7.07 | $7.08 | $6.90 | $6.95 | $6.86 | 212,381 |
| 2019-08-23 | $7.11 | $7.21 | $7.00 | $7.03 | $6.94 | 323,902 |
| 2019-08-22 | $7.21 | $7.25 | $7.13 | $7.13 | $7.04 | 446,567 |
| 2019-08-21 | $7.14 | $7.27 | $7.13 | $7.18 | $7.09 | 268,714 |
| 2019-08-20 | $7.03 | $7.12 | $6.99 | $7.10 | $7.01 | 292,311 |
| 2019-08-19 | $7.12 | $7.16 | $7.00 | $7.02 | $6.93 | 204,256 |
| 2019-08-16 | $6.96 | $7.08 | $6.93 | $7.03 | $6.94 | 325,490 |
| 2019-08-15 | $7.04 | $7.06 | $6.88 | $6.92 | $6.83 | 453,271 |
| 2019-08-14 | $7.01 | $7.09 | $6.96 | $7.06 | $6.97 | 442,346 |
| 2019-08-13 | $7.11 | $7.19 | $7.08 | $7.13 | $7.04 | 264,340 |
| 2019-08-12 | $7.09 | $7.40 | $7.08 | $7.14 | $7.05 | 813,383 |
| 2019-08-09 | $7.19 | $7.24 | $7.14 | $7.14 | $7.05 | 345,430 |
| 2019-08-08 | $7.06 | $7.26 | $7.06 | $7.23 | $7.13 | 425,826 |
| 2019-08-07 | $7.02 | $7.09 | $6.98 | $6.99 | $6.90 | 365,901 |
| 2019-08-06 | $7.14 | $7.17 | $6.98 | $7.10 | $7.01 | 963,739 |
| 2019-08-05 | $7.09 | $7.15 | $6.94 | $7.09 | $7.00 | 1,020,779 |
| 2019-08-02 | $7.43 | $7.43 | $7.08 | $7.22 | $7.12 | 774,142 |
| 2019-08-01 | $7.60 | $7.64 | $7.40 | $7.52 | $7.42 | 716,762 |
| 2019-07-31 | $7.64 | $8.29 | $7.54 | $7.58 | $7.48 | 2,193,655 |
| 2019-07-30 | $7.34 | $7.39 | $7.18 | $7.25 | $7.15 | 700,364 |
| 2019-07-29 | $7.47 | $7.50 | $7.27 | $7.41 | $7.31 | 659,050 |
| 2019-07-26 | $7.53 | $7.55 | $7.43 | $7.47 | $7.37 | 412,525 |
| 2019-07-25 | $7.54 | $7.56 | $7.44 | $7.49 | $7.39 | 240,666 |
| 2019-07-24 | $7.51 | $7.59 | $7.46 | $7.55 | $7.45 | 201,152 |
| 2019-07-23 | $7.63 | $7.64 | $7.48 | $7.52 | $7.42 | 565,890 |
| 2019-07-22 | $7.57 | $7.68 | $7.56 | $7.60 | $7.50 | 287,370 |
| 2019-07-19 | $7.81 | $7.94 | $7.56 | $7.57 | $7.47 | 1,121,854 |
| 2019-07-18 | $7.59 | $7.85 | $7.59 | $7.79 | $7.69 | 745,506 |
| 2019-07-17 | $7.35 | $7.67 | $7.32 | $7.60 | $7.50 | 987,715 |
| 2019-07-16 | $7.18 | $7.36 | $7.18 | $7.34 | $7.24 | 543,797 |
| 2019-07-15 | $7.06 | $7.19 | $7.05 | $7.18 | $7.09 | 755,865 |
| 2019-07-12 | $7.00 | $7.05 | $6.96 | $7.01 | $6.92 | 244,966 |
| 2019-07-11 | $7.04 | $7.05 | $6.95 | $6.99 | $6.90 | 223,188 |
| 2019-07-10 | $7.00 | $7.07 | $7.00 | $7.01 | $6.92 | 271,866 |
| 2019-07-09 | $6.96 | $7.02 | $6.92 | $6.96 | $6.87 | 295,654 |
| 2019-07-08 | $7.11 | $7.19 | $6.93 | $6.98 | $6.89 | 477,779 |
| 2019-07-05 | $7.00 | $7.17 | $6.98 | $7.12 | $7.03 | 327,127 |
| 2019-07-03 | $7.00 | $7.10 | $6.95 | $7.01 | $6.92 | 257,612 |
| 2019-07-02 | $6.83 | $6.95 | $6.80 | $6.92 | $6.83 | 547,757 |
| 2019-07-01 | $6.90 | $6.90 | $6.78 | $6.84 | $6.75 | 175,315 |
| 2019-06-28 | $6.81 | $6.88 | $6.76 | $6.82 | $6.73 | 990,196 |
| 2019-06-27 | $6.80 | $6.88 | $6.75 | $6.79 | $6.70 | 410,123 |
| 2019-06-26 | $6.72 | $6.92 | $6.72 | $6.80 | $6.71 | 268,697 |
| 2019-06-25 | $6.76 | $6.79 | $6.67 | $6.68 | $6.59 | 398,902 |
| 2019-06-24 | $6.53 | $6.78 | $6.53 | $6.77 | $6.68 | 407,880 |
| 2019-06-21 | $6.55 | $6.59 | $6.47 | $6.53 | $6.44 | 1,288,083 |
| 2019-06-20 | $6.62 | $6.67 | $6.52 | $6.59 | $6.50 | 244,689 |
| 2019-06-19 | $6.49 | $6.57 | $6.46 | $6.56 | $6.47 | 189,780 |
| 2019-06-18 | $6.48 | $6.55 | $6.45 | $6.49 | $6.40 | 385,456 |
| 2019-06-17 | $6.25 | $6.50 | $6.25 | $6.45 | $6.37 | 353,809 |
| 2019-06-14 | $6.31 | $6.35 | $6.20 | $6.24 | $6.16 | 257,321 |
| 2019-06-13 | $6.23 | $6.31 | $6.21 | $6.30 | $6.22 | 263,449 |
| 2019-06-12 | $6.10 | $6.20 | $6.06 | $6.20 | $6.12 | 248,537 |
| 2019-06-11 | $6.25 | $6.25 | $6.08 | $6.11 | $6.03 | 619,796 |
| 2019-06-10 | $6.13 | $6.27 | $6.10 | $6.20 | $6.12 | 369,640 |
| 2019-06-07 | $6.19 | $6.22 | $6.09 | $6.11 | $6.03 | 418,331 |
| 2019-06-06 | $6.16 | $6.27 | $6.13 | $6.16 | $6.08 | 282,427 |
| 2019-06-05 | $6.19 | $6.24 | $6.14 | $6.17 | $6.09 | 251,461 |
| 2019-06-04 | $6.07 | $6.21 | $6.03 | $6.16 | $6.08 | 405,458 |
| 2019-06-03 | $6.14 | $6.14 | $5.93 | $6.01 | $5.93 | 604,072 |
| 2019-05-31 | $6.05 | $6.15 | $5.98 | $6.09 | $6.01 | 385,535 |
| 2019-05-30 | $6.20 | $6.25 | $6.08 | $6.12 | $6.04 | 768,792 |
| 2019-05-29 | $6.23 | $6.27 | $6.15 | $6.18 | $6.10 | 461,336 |
| 2019-05-28 | $6.19 | $6.29 | $6.16 | $6.29 | $6.21 | 384,367 |
| 2019-05-24 | $6.31 | $6.41 | $6.16 | $6.21 | $6.13 | 202,756 |
| 2019-05-23 | $6.29 | $6.33 | $6.19 | $6.25 | $6.17 | 358,394 |
| 2019-05-22 | $6.35 | $6.42 | $6.35 | $6.36 | $6.28 | 145,454 |
| 2019-05-21 | $6.31 | $6.43 | $6.30 | $6.40 | $6.32 | 424,358 |
| 2019-05-20 | $6.38 | $6.38 | $6.25 | $6.28 | $6.20 | 235,186 |
| 2019-05-17 | $6.37 | $6.45 | $6.31 | $6.43 | $6.35 | 401,102 |
| 2019-05-16 | $6.35 | $6.52 | $6.35 | $6.44 | $6.36 | 612,315 |
| 2019-05-15 | $6.15 | $6.39 | $6.15 | $6.32 | $6.24 | 368,384 |
| 2019-05-14 | $6.21 | $6.27 | $6.13 | $6.20 | $6.12 | 647,039 |
| 2019-05-13 | $6.30 | $6.33 | $6.19 | $6.22 | $6.14 | 425,138 |
| 2019-05-10 | $6.36 | $6.44 | $6.33 | $6.39 | $6.31 | 257,787 |
| 2019-05-09 | $6.36 | $6.52 | $6.35 | $6.40 | $6.32 | 516,092 |
| 2019-05-08 | $6.41 | $6.47 | $6.35 | $6.41 | $6.33 | 575,534 |
| 2019-05-07 | $6.34 | $6.45 | $6.34 | $6.44 | $6.36 | 460,338 |
| 2019-05-06 | $6.35 | $6.46 | $6.32 | $6.41 | $6.33 | 268,157 |
| 2019-05-03 | $6.46 | $6.49 | $6.39 | $6.49 | $6.40 | 284,327 |
| 2019-05-02 | $6.34 | $6.45 | $6.27 | $6.41 | $6.33 | 268,908 |
| 2019-05-01 | $6.48 | $6.48 | $6.29 | $6.35 | $6.27 | 329,934 |
| 2019-04-30 | $6.54 | $6.60 | $6.37 | $6.46 | $6.37 | 532,616 |
| 2019-04-29 | $6.73 | $6.87 | $6.51 | $6.58 | $6.49 | 580,565 |
| 2019-04-26 | $6.03 | $6.77 | $6.03 | $6.74 | $6.65 | 1,433,059 |
| 2019-04-25 | $7.14 | $7.37 | $7.08 | $7.29 | $7.19 | 552,427 |
| 2019-04-24 | $7.05 | $7.24 | $7.05 | $7.15 | $7.06 | 471,185 |
| 2019-04-23 | $7.01 | $7.04 | $6.96 | $7.04 | $6.95 | 323,339 |
| 2019-04-22 | $6.83 | $7.04 | $6.83 | $7.01 | $6.92 | 379,873 |
| 2019-04-18 | $6.87 | $6.88 | $6.76 | $6.87 | $6.78 | 188,686 |
| 2019-04-17 | $6.89 | $6.91 | $6.79 | $6.89 | $6.80 | 330,156 |
| 2019-04-16 | $6.85 | $6.91 | $6.81 | $6.85 | $6.76 | 242,366 |
| 2019-04-15 | $6.96 | $6.96 | $6.81 | $6.85 | $6.76 | 111,681 |
| 2019-04-12 | $6.86 | $6.95 | $6.80 | $6.94 | $6.85 | 217,930 |
| 2019-04-11 | $6.88 | $6.90 | $6.70 | $6.82 | $6.73 | 326,343 |
| 2019-04-10 | $6.90 | $6.92 | $6.82 | $6.85 | $6.76 | 245,321 |
| 2019-04-09 | $6.92 | $6.95 | $6.89 | $6.90 | $6.81 | 219,949 |
| 2019-04-08 | $6.96 | $6.99 | $6.90 | $6.96 | $6.87 | 196,247 |
| 2019-04-05 | $7.03 | $7.03 | $6.92 | $6.97 | $6.88 | 158,610 |
| 2019-04-04 | $7.10 | $7.10 | $6.83 | $7.00 | $6.91 | 306,329 |
| 2019-04-03 | $7.18 | $7.18 | $7.07 | $7.10 | $7.01 | 297,808 |
| 2019-04-02 | $7.22 | $7.22 | $7.07 | $7.12 | $7.03 | 193,854 |
| 2019-04-01 | $7.14 | $7.23 | $7.12 | $7.22 | $7.12 | 376,639 |
| 2019-03-29 | $7.02 | $7.14 | $6.97 | $7.09 | $7.00 | 779,825 |
| 2019-03-28 | $6.94 | $7.01 | $6.93 | $6.97 | $6.88 | 309,520 |
| 2019-03-27 | $7.11 | $7.11 | $6.90 | $6.93 | $6.84 | 184,741 |
| 2019-03-26 | $7.19 | $7.24 | $7.05 | $7.11 | $7.02 | 337,339 |
| 2019-03-25 | $7.11 | $7.17 | $7.04 | $7.15 | $7.06 | 313,316 |
| 2019-03-22 | $7.32 | $7.34 | $7.04 | $7.11 | $7.02 | 376,073 |
| 2019-03-21 | $7.19 | $7.41 | $7.19 | $7.37 | $7.27 | 391,056 |
| 2019-03-20 | $7.24 | $7.30 | $7.10 | $7.19 | $7.10 | 336,481 |
| 2019-03-19 | $7.27 | $7.35 | $7.20 | $7.25 | $7.15 | 544,530 |
| 2019-03-18 | $7.20 | $7.33 | $7.20 | $7.25 | $7.15 | 462,677 |
| 2019-03-15 | $7.10 | $7.24 | $7.09 | $7.21 | $7.12 | 1,594,850 |
| 2019-03-14 | $7.12 | $7.20 | $7.06 | $7.07 | $6.98 | 247,868 |
| 2019-03-13 | $7.11 | $7.18 | $7.08 | $7.12 | $7.03 | 304,583 |
| 2019-03-12 | $7.17 | $7.18 | $7.03 | $7.08 | $6.99 | 643,251 |
| 2019-03-11 | $6.91 | $7.20 | $6.91 | $7.17 | $7.08 | 1,002,051 |
| 2019-03-08 | $6.85 | $6.94 | $6.82 | $6.88 | $6.79 | 313,025 |
| 2019-03-07 | $6.91 | $6.99 | $6.90 | $6.90 | $6.81 | 227,957 |
| 2019-03-06 | $6.90 | $6.99 | $6.89 | $6.93 | $6.84 | 555,868 |
| 2019-03-05 | $6.93 | $6.98 | $6.90 | $6.90 | $6.81 | 300,900 |
| 2019-03-04 | $6.99 | $7.03 | $6.90 | $6.92 | $6.83 | 177,524 |
| 2019-03-01 | $7.02 | $7.02 | $6.96 | $7.01 | $6.92 | 151,946 |
| 2019-02-28 | $6.95 | $7.03 | $6.95 | $6.98 | $6.89 | 328,643 |
| 2019-02-27 | $6.94 | $6.98 | $6.88 | $6.95 | $6.86 | 225,284 |
| 2019-02-26 | $7.00 | $7.03 | $6.91 | $6.95 | $6.86 | 457,448 |
| 2019-02-25 | $6.95 | $7.02 | $6.95 | $6.99 | $6.90 | 363,160 |
| 2019-02-22 | $6.82 | $6.97 | $6.82 | $6.94 | $6.85 | 384,032 |
| 2019-02-21 | $6.64 | $6.82 | $6.60 | $6.79 | $6.70 | 282,697 |
| 2019-02-20 | $6.70 | $6.74 | $6.65 | $6.66 | $6.57 | 184,675 |
| 2019-02-19 | $6.66 | $6.75 | $6.60 | $6.71 | $6.62 | 345,077 |
| 2019-02-15 | $6.72 | $6.76 | $6.66 | $6.70 | $6.61 | 212,701 |
| 2019-02-14 | $6.63 | $6.77 | $6.63 | $6.67 | $6.58 | 278,268 |
| 2019-02-13 | $6.65 | $6.75 | $6.61 | $6.66 | $6.57 | 546,109 |
| 2019-02-12 | $6.67 | $6.69 | $6.50 | $6.67 | $6.58 | 618,398 |
| 2019-02-11 | $6.51 | $6.71 | $6.51 | $6.62 | $6.53 | 482,230 |
| 2019-02-08 | $7.05 | $7.05 | $6.46 | $6.48 | $6.39 | 705,321 |
| 2019-02-07 | $6.98 | $7.07 | $6.94 | $7.06 | $6.97 | 366,751 |
| 2019-02-06 | $6.95 | $7.11 | $6.92 | $7.01 | $6.92 | 521,846 |
| 2019-02-05 | $7.02 | $7.03 | $6.94 | $7.02 | $6.93 | 280,551 |
| 2019-02-04 | $6.86 | $7.03 | $6.86 | $7.00 | $6.91 | 349,142 |
| 2019-02-01 | $6.79 | $6.97 | $6.79 | $6.89 | $6.80 | 253,022 |
| 2019-01-31 | $6.70 | $6.84 | $6.66 | $6.79 | $6.70 | 378,926 |
| 2019-01-30 | $6.57 | $6.71 | $6.52 | $6.70 | $6.61 | 213,211 |
| 2019-01-29 | $6.55 | $6.63 | $6.47 | $6.56 | $6.47 | 181,236 |
| 2019-01-28 | $6.56 | $6.63 | $6.50 | $6.52 | $6.43 | 285,009 |
| 2019-01-25 | $6.64 | $6.71 | $6.59 | $6.61 | $6.52 | 334,170 |
| 2019-01-24 | $6.55 | $6.75 | $6.54 | $6.59 | $6.50 | 340,758 |
| 2019-01-23 | $6.52 | $6.64 | $6.48 | $6.56 | $6.47 | 256,896 |
| 2019-01-22 | $6.66 | $6.78 | $6.44 | $6.52 | $6.43 | 400,650 |
| 2019-01-18 | $6.46 | $6.74 | $6.44 | $6.71 | $6.62 | 1,145,116 |
| 2019-01-17 | $6.45 | $6.47 | $6.34 | $6.41 | $6.33 | 306,995 |
| 2019-01-16 | $6.49 | $6.55 | $6.43 | $6.46 | $6.37 | 341,277 |
| 2019-01-15 | $6.25 | $6.58 | $6.25 | $6.47 | $6.38 | 512,973 |
| 2019-01-14 | $6.64 | $6.64 | $6.22 | $6.25 | $6.17 | 401,096 |
| 2019-01-11 | $6.64 | $6.76 | $6.62 | $6.70 | $6.61 | 314,676 |
| 2019-01-10 | $6.56 | $6.78 | $6.53 | $6.69 | $6.60 | 324,283 |
| 2019-01-09 | $6.47 | $6.61 | $6.42 | $6.56 | $6.47 | 346,488 |
| 2019-01-08 | $6.24 | $6.46 | $6.22 | $6.46 | $6.37 | 415,826 |
| 2019-01-07 | $6.14 | $6.24 | $6.05 | $6.21 | $6.13 | 273,907 |
| 2019-01-04 | $6.11 | $6.24 | $6.08 | $6.16 | $6.08 | 178,530 |
| 2019-01-03 | $6.15 | $6.18 | $6.01 | $6.01 | $5.93 | 151,007 |
| 2019-01-02 | $6.13 | $6.27 | $6.07 | $6.20 | $6.12 | 244,672 |
| 2018-12-31 | $6.09 | $6.25 | $6.03 | $6.24 | $6.16 | 376,892 |
| 2018-12-28 | $6.01 | $6.17 | $5.99 | $6.06 | $5.98 | 275,902 |
| 2018-12-27 | $5.99 | $6.07 | $5.82 | $5.99 | $5.91 | 333,517 |
| 2018-12-26 | $5.84 | $6.13 | $5.81 | $6.09 | $6.01 | 460,066 |
| 2018-12-24 | $5.78 | $5.95 | $5.76 | $5.79 | $5.71 | 191,897 |
| 2018-12-21 | $6.01 | $6.01 | $5.80 | $5.80 | $5.72 | 850,019 |
| 2018-12-20 | $5.93 | $6.12 | $5.91 | $5.98 | $5.90 | 337,368 |
| 2018-12-19 | $6.20 | $6.30 | $5.91 | $5.94 | $5.86 | 1,020,271 |
| 2018-12-18 | $6.16 | $6.31 | $6.08 | $6.23 | $6.15 | 591,750 |
| 2018-12-17 | $6.27 | $6.27 | $6.04 | $6.12 | $6.04 | 330,848 |
| 2018-12-14 | $6.33 | $6.40 | $6.24 | $6.27 | $6.19 | 231,828 |
| 2018-12-13 | $6.46 | $6.53 | $6.33 | $6.39 | $6.31 | 333,843 |
| 2018-12-12 | $6.38 | $6.55 | $6.38 | $6.44 | $6.36 | 368,156 |
| 2018-12-11 | $6.51 | $6.55 | $6.23 | $6.31 | $6.23 | 426,799 |
| 2018-12-10 | $6.42 | $6.62 | $6.30 | $6.38 | $6.30 | 503,655 |
| 2018-12-07 | $6.14 | $6.22 | $6.03 | $6.06 | $5.98 | 149,340 |
| 2018-12-06 | $6.05 | $6.15 | $6.02 | $6.14 | $6.06 | 279,093 |
| 2018-12-04 | $6.24 | $6.26 | $6.09 | $6.10 | $6.02 | 200,298 |
| 2018-12-03 | $6.34 | $6.34 | $6.22 | $6.25 | $6.17 | 287,701 |
| 2018-11-30 | $6.30 | $6.30 | $6.17 | $6.30 | $6.22 | 301,767 |
| 2018-11-29 | $6.30 | $6.40 | $6.28 | $6.29 | $6.21 | 247,510 |
| 2018-11-28 | $6.25 | $6.40 | $6.25 | $6.34 | $6.26 | 807,044 |
| 2018-11-27 | $6.28 | $6.36 | $6.24 | $6.27 | $6.19 | 333,090 |
| 2018-11-26 | $6.15 | $6.35 | $6.10 | $6.34 | $6.26 | 668,261 |
| 2018-11-23 | $5.80 | $6.48 | $5.80 | $6.12 | $6.04 | 838,554 |
| 2018-11-21 | $5.86 | $5.94 | $5.82 | $5.83 | $5.75 | 110,516 |
| 2018-11-20 | $5.91 | $5.97 | $5.72 | $5.83 | $5.75 | 236,752 |
| 2018-11-19 | $6.05 | $6.13 | $5.94 | $5.98 | $5.90 | 333,009 |
| 2018-11-16 | $6.17 | $6.21 | $6.07 | $6.11 | $6.03 | 178,111 |
| 2018-11-15 | $6.14 | $6.26 | $6.10 | $6.22 | $6.14 | 159,879 |
| 2018-11-14 | $6.20 | $6.27 | $6.11 | $6.14 | $6.06 | 162,952 |
| 2018-11-13 | $6.23 | $6.29 | $6.11 | $6.15 | $6.07 | 215,364 |
| 2018-11-12 | $6.32 | $6.36 | $6.20 | $6.21 | $6.13 | 248,005 |
| 2018-11-09 | $6.41 | $6.46 | $6.29 | $6.34 | $6.26 | 237,846 |
| 2018-11-08 | $6.46 | $6.49 | $6.40 | $6.43 | $6.35 | 486,174 |
| 2018-11-07 | $6.20 | $6.59 | $6.20 | $6.49 | $6.40 | 547,995 |
| 2018-11-06 | $6.06 | $6.25 | $6.03 | $6.20 | $6.12 | 324,863 |
| 2018-11-05 | $6.22 | $6.22 | $5.91 | $6.09 | $6.01 | 353,068 |
| 2018-11-02 | $6.15 | $6.24 | $6.04 | $6.18 | $6.10 | 317,654 |
| 2018-11-01 | $5.83 | $6.19 | $5.83 | $6.16 | $6.08 | 407,096 |
| 2018-10-31 | $5.92 | $6.28 | $5.81 | $5.81 | $5.73 | 618,206 |
| 2018-10-30 | $5.59 | $5.70 | $5.55 | $5.70 | $5.62 | 292,571 |
| 2018-10-29 | $5.67 | $5.78 | $5.55 | $5.60 | $5.53 | 163,734 |
| 2018-10-26 | $5.64 | $5.74 | $5.55 | $5.62 | $5.55 | 162,139 |
| 2018-10-25 | $5.66 | $5.74 | $5.59 | $5.69 | $5.62 | 395,132 |
| 2018-10-24 | $5.78 | $5.91 | $5.65 | $5.66 | $5.59 | 242,028 |
| 2018-10-23 | $5.82 | $5.89 | $5.75 | $5.82 | $5.74 | 205,281 |
| 2018-10-22 | $5.95 | $6.05 | $5.91 | $5.93 | $5.85 | 214,076 |
| 2018-10-19 | $5.93 | $6.10 | $5.93 | $5.97 | $5.89 | 713,929 |
| 2018-10-18 | $5.97 | $6.04 | $5.90 | $5.93 | $5.85 | 415,396 |
| 2018-10-17 | $5.84 | $6.03 | $5.79 | $6.02 | $5.94 | 322,066 |
| 2018-10-16 | $5.80 | $5.95 | $5.78 | $5.92 | $5.84 | 282,276 |
| 2018-10-15 | $5.57 | $5.88 | $5.57 | $5.79 | $5.71 | 306,570 |
| 2018-10-12 | $5.73 | $5.74 | $5.51 | $5.57 | $5.50 | 427,436 |
| 2018-10-11 | $5.65 | $5.75 | $5.61 | $5.65 | $5.58 | 303,673 |
| 2018-10-10 | $5.77 | $5.78 | $5.65 | $5.65 | $5.58 | 351,717 |
| 2018-10-09 | $5.90 | $6.01 | $5.76 | $5.77 | $5.69 | 250,194 |
| 2018-10-08 | $6.07 | $6.10 | $5.89 | $5.92 | $5.84 | 274,243 |
| 2018-10-05 | $6.12 | $6.18 | $5.99 | $6.07 | $5.99 | 288,649 |
| 2018-10-04 | $6.15 | $6.27 | $6.12 | $6.15 | $6.07 | 286,512 |
| 2018-10-03 | $6.14 | $6.25 | $6.08 | $6.16 | $6.08 | 274,260 |
| 2018-10-02 | $6.14 | $6.17 | $6.04 | $6.13 | $6.05 | 346,003 |
| 2018-10-01 | $6.13 | $6.22 | $6.06 | $6.13 | $6.05 | 335,219 |
| 2018-09-28 | $6.08 | $6.17 | $6.06 | $6.08 | $6.00 | 208,582 |
| 2018-09-27 | $6.07 | $6.27 | $6.07 | $6.10 | $6.02 | 402,064 |
| 2018-09-26 | $6.06 | $6.15 | $6.01 | $6.08 | $6.00 | 367,711 |
| 2018-09-25 | $6.17 | $6.26 | $6.05 | $6.05 | $5.97 | 214,897 |
| 2018-09-24 | $6.05 | $6.17 | $6.00 | $6.16 | $6.08 | 378,097 |
| 2018-09-21 | $6.14 | $6.18 | $6.05 | $6.08 | $6.00 | 663,823 |
| 2018-09-20 | $6.22 | $6.25 | $6.13 | $6.14 | $6.06 | 237,385 |
| 2018-09-19 | $6.17 | $6.22 | $6.10 | $6.21 | $6.13 | 322,557 |
| 2018-09-18 | $6.29 | $6.31 | $6.19 | $6.19 | $6.11 | 320,953 |
| 2018-09-17 | $6.38 | $6.43 | $6.28 | $6.30 | $6.22 | 277,566 |
| 2018-09-14 | $6.50 | $6.53 | $6.37 | $6.38 | $6.30 | 335,253 |
| 2018-09-13 | $6.67 | $6.74 | $6.46 | $6.51 | $6.42 | 216,357 |
| 2018-09-12 | $6.77 | $6.77 | $6.62 | $6.64 | $6.55 | 154,183 |
| 2018-09-11 | $6.65 | $6.82 | $6.63 | $6.77 | $6.68 | 438,466 |
| 2018-09-10 | $6.56 | $6.66 | $6.53 | $6.63 | $6.54 | 233,924 |
| 2018-09-07 | $6.55 | $6.62 | $6.49 | $6.56 | $6.47 | 260,607 |
| 2018-09-06 | $6.54 | $6.71 | $6.52 | $6.56 | $6.47 | 294,342 |
| 2018-09-05 | $6.59 | $6.63 | $6.45 | $6.55 | $6.46 | 399,766 |
| 2018-09-04 | $6.90 | $6.90 | $6.59 | $6.61 | $6.52 | 621,767 |
| 2018-08-31 | $7.09 | $7.17 | $6.82 | $6.97 | $6.88 | 640,016 |
| 2018-08-30 | $6.92 | $6.99 | $6.88 | $6.93 | $6.84 | 205,046 |
| 2018-08-29 | $6.95 | $6.99 | $6.75 | $6.90 | $6.81 | 221,568 |
| 2018-08-28 | $6.98 | $6.99 | $6.94 | $6.95 | $6.86 | 103,246 |
| 2018-08-27 | $7.02 | $7.09 | $6.92 | $6.98 | $6.89 | 208,952 |
| 2018-08-24 | $6.98 | $7.06 | $6.85 | $7.01 | $6.92 | 156,843 |
| 2018-08-23 | $6.97 | $7.03 | $6.92 | $6.99 | $6.90 | 136,456 |
| 2018-08-22 | $6.89 | $6.99 | $6.85 | $6.97 | $6.88 | 218,044 |
| 2018-08-21 | $6.90 | $7.01 | $6.89 | $6.91 | $6.82 | 164,756 |
| 2018-08-20 | $6.81 | $6.96 | $6.80 | $6.90 | $6.81 | 209,171 |
| 2018-08-17 | $6.80 | $6.86 | $6.78 | $6.82 | $6.73 | 163,549 |
| 2018-08-16 | $6.68 | $6.82 | $6.63 | $6.81 | $6.72 | 146,386 |
| 2018-08-15 | $6.63 | $6.65 | $6.58 | $6.64 | $6.55 | 154,060 |
| 2018-08-14 | $6.65 | $6.73 | $6.59 | $6.67 | $6.58 | 108,718 |
| 2018-08-13 | $6.70 | $6.70 | $6.56 | $6.65 | $6.56 | 148,783 |
| 2018-08-10 | $6.50 | $6.74 | $6.44 | $6.68 | $6.59 | 417,698 |
| 2018-08-09 | $6.66 | $6.78 | $6.56 | $6.56 | $6.47 | 142,728 |
| 2018-08-08 | $6.64 | $6.71 | $6.56 | $6.68 | $6.59 | 216,700 |
| 2018-08-07 | $6.72 | $6.76 | $6.63 | $6.68 | $6.59 | 123,874 |
| 2018-08-06 | $6.70 | $6.75 | $6.65 | $6.70 | $6.61 | 165,423 |
| 2018-08-03 | $6.73 | $6.83 | $6.65 | $6.68 | $6.59 | 268,927 |
| 2018-08-02 | $6.73 | $6.79 | $6.56 | $6.75 | $6.66 | 205,469 |
| 2018-08-01 | $6.74 | $6.76 | $6.65 | $6.74 | $6.65 | 332,210 |
| 2018-07-31 | $6.88 | $6.88 | $6.73 | $6.76 | $6.67 | 303,764 |
| 2018-07-30 | $6.87 | $6.90 | $6.77 | $6.84 | $6.75 | 341,682 |
| 2018-07-27 | $7.16 | $7.16 | $6.87 | $6.89 | $6.80 | 286,014 |
| 2018-07-26 | $7.25 | $7.25 | $7.07 | $7.19 | $7.10 | 163,345 |
| 2018-07-25 | $7.15 | $7.25 | $7.15 | $7.25 | $7.15 | 190,280 |
| 2018-07-24 | $7.22 | $7.22 | $7.06 | $7.16 | $7.07 | 301,921 |
| 2018-07-23 | $7.25 | $7.25 | $7.15 | $7.20 | $7.11 | 227,549 |
| 2018-07-20 | $7.30 | $7.30 | $7.12 | $7.28 | $7.18 | 431,170 |
| 2018-07-19 | $7.37 | $7.46 | $7.30 | $7.30 | $7.20 | 224,222 |
| 2018-07-18 | $7.30 | $7.36 | $7.20 | $7.34 | $7.24 | 215,520 |
| 2018-07-17 | $7.24 | $7.36 | $7.24 | $7.28 | $7.18 | 200,239 |
| 2018-07-16 | $7.28 | $7.38 | $7.21 | $7.28 | $7.18 | 306,057 |
| 2018-07-13 | $7.34 | $7.35 | $7.24 | $7.27 | $7.17 | 226,815 |
| 2018-07-12 | $7.29 | $7.39 | $7.29 | $7.34 | $7.24 | 304,296 |
| 2018-07-11 | $7.03 | $7.32 | $7.03 | $7.25 | $7.15 | 337,822 |
| 2018-07-10 | $7.00 | $7.07 | $6.98 | $7.06 | $6.97 | 527,711 |
| 2018-07-09 | $6.99 | $7.04 | $6.91 | $6.98 | $6.89 | 524,698 |
| 2018-07-06 | $6.82 | $7.04 | $6.80 | $6.99 | $6.90 | 624,391 |
| 2018-07-05 | $6.68 | $6.87 | $6.62 | $6.84 | $6.75 | 615,457 |
| 2018-07-03 | $6.77 | $6.78 | $6.64 | $6.67 | $6.58 | 231,744 |
| 2018-07-02 | $6.20 | $6.45 | $6.20 | $6.45 | $6.37 | 207,123 |
| 2018-06-29 | $6.25 | $6.31 | $6.13 | $6.23 | $6.15 | 171,117 |
| 2018-06-28 | $6.20 | $6.25 | $6.16 | $6.25 | $6.17 | 205,908 |
| 2018-06-27 | $6.35 | $6.39 | $6.20 | $6.21 | $6.13 | 233,683 |
| 2018-06-26 | $6.22 | $6.38 | $6.17 | $6.34 | $6.26 | 249,693 |
| 2018-06-25 | $6.52 | $6.52 | $6.21 | $6.22 | $6.14 | 307,572 |
| 2018-06-22 | $6.66 | $6.69 | $6.50 | $6.56 | $6.47 | 462,846 |
| 2018-06-21 | $6.77 | $6.77 | $6.63 | $6.65 | $6.56 | 252,340 |
| 2018-06-20 | $6.67 | $6.79 | $6.62 | $6.74 | $6.65 | 349,980 |
| 2018-06-19 | $6.69 | $6.75 | $6.59 | $6.65 | $6.56 | 398,972 |
| 2018-06-18 | $6.52 | $6.78 | $6.52 | $6.75 | $6.66 | 506,033 |
| 2018-06-15 | $6.43 | $6.54 | $6.29 | $6.54 | $6.45 | 933,126 |
| 2018-06-14 | $6.42 | $6.48 | $6.40 | $6.46 | $6.37 | 334,077 |
| 2018-06-13 | $6.38 | $6.42 | $6.36 | $6.40 | $6.32 | 214,963 |
| 2018-06-12 | $6.32 | $6.38 | $6.28 | $6.35 | $6.27 | 309,979 |
| 2018-06-11 | $6.24 | $6.34 | $6.23 | $6.31 | $6.23 | 152,976 |
| 2018-06-08 | $6.28 | $6.34 | $6.18 | $6.25 | $6.17 | 184,750 |
| 2018-06-07 | $6.39 | $6.41 | $6.22 | $6.29 | $6.21 | 238,371 |
| 2018-06-06 | $6.45 | $6.48 | $6.38 | $6.40 | $6.32 | 196,803 |
| 2018-06-05 | $6.39 | $6.50 | $6.36 | $6.42 | $6.34 | 384,667 |
| 2018-06-04 | $6.48 | $6.54 | $6.35 | $6.37 | $6.29 | 220,702 |
| 2018-06-01 | $6.46 | $6.50 | $6.40 | $6.48 | $6.39 | 308,200 |
| 2018-05-31 | $6.37 | $6.54 | $6.37 | $6.43 | $6.35 | 378,370 |
| 2018-05-30 | $6.32 | $6.37 | $6.24 | $6.36 | $6.28 | 324,033 |
| 2018-05-29 | $6.25 | $6.36 | $6.22 | $6.28 | $6.20 | 170,070 |
| 2018-05-25 | $6.24 | $6.28 | $6.20 | $6.26 | $6.18 | 215,900 |
| 2018-05-24 | $6.25 | $6.30 | $6.19 | $6.24 | $6.16 | 150,532 |
| 2018-05-23 | $6.25 | $6.37 | $6.21 | $6.28 | $6.20 | 243,395 |
| 2018-05-22 | $6.28 | $6.34 | $6.23 | $6.26 | $6.18 | 213,568 |
| 2018-05-21 | $6.23 | $6.28 | $6.18 | $6.26 | $6.18 | 247,097 |
| 2018-05-18 | $6.22 | $6.25 | $6.17 | $6.19 | $6.11 | 244,285 |
| 2018-05-17 | $6.20 | $6.24 | $6.15 | $6.19 | $6.11 | 227,168 |
| 2018-05-16 | $6.10 | $6.25 | $6.10 | $6.20 | $6.12 | 174,118 |
| 2018-05-15 | $6.06 | $6.14 | $6.04 | $6.11 | $6.03 | 171,851 |
| 2018-05-14 | $6.11 | $6.16 | $6.02 | $6.10 | $6.02 | 161,251 |
| 2018-05-11 | $6.18 | $6.20 | $6.03 | $6.12 | $6.04 | 211,242 |
| 2018-05-10 | $6.28 | $6.28 | $6.13 | $6.19 | $6.11 | 133,662 |
| 2018-05-09 | $6.32 | $6.36 | $6.18 | $6.26 | $6.18 | 221,092 |
| 2018-05-08 | $6.32 | $6.35 | $6.23 | $6.32 | $6.24 | 254,923 |
| 2018-05-07 | $6.30 | $6.38 | $6.24 | $6.32 | $6.24 | 347,312 |
| 2018-05-04 | $6.16 | $6.35 | $6.10 | $6.28 | $6.20 | 171,128 |
| 2018-05-03 | $6.24 | $6.27 | $6.17 | $6.20 | $6.12 | 204,545 |
| 2018-05-02 | $6.18 | $6.30 | $6.08 | $6.27 | $6.19 | 153,564 |
| 2018-05-01 | $6.11 | $6.21 | $6.09 | $6.21 | $6.13 | 159,129 |
| 2018-04-30 | $6.17 | $6.24 | $6.09 | $6.10 | $6.02 | 212,983 |
| 2018-04-27 | $6.23 | $6.26 | $6.13 | $6.17 | $6.09 | 122,271 |
| 2018-04-26 | $6.14 | $6.23 | $6.12 | $6.20 | $6.12 | 149,709 |
| 2018-04-25 | $6.15 | $6.20 | $6.01 | $6.13 | $6.05 | 289,078 |
| 2018-04-24 | $6.21 | $6.29 | $6.12 | $6.17 | $6.09 | 187,671 |
| 2018-04-23 | $6.34 | $6.43 | $6.17 | $6.19 | $6.11 | 187,422 |
| 2018-04-20 | $6.36 | $6.48 | $6.33 | $6.35 | $6.27 | 703,332 |
| 2018-04-19 | $6.33 | $6.39 | $6.25 | $6.35 | $6.27 | 389,134 |
| 2018-04-18 | $6.43 | $6.43 | $6.33 | $6.35 | $6.27 | 315,525 |
| 2018-04-17 | $6.27 | $6.44 | $6.24 | $6.37 | $6.29 | 341,571 |
| 2018-04-16 | $6.18 | $6.35 | $6.14 | $6.27 | $6.19 | 308,347 |
| 2018-04-13 | $6.15 | $6.20 | $6.07 | $6.11 | $6.03 | 239,734 |
| 2018-04-12 | $6.11 | $6.18 | $6.04 | $6.11 | $6.03 | 284,697 |
| 2018-04-11 | $6.09 | $6.24 | $6.04 | $6.10 | $6.02 | 321,213 |
| 2018-04-10 | $5.90 | $6.16 | $5.89 | $6.08 | $6.00 | 432,028 |
| 2018-04-09 | $5.89 | $5.97 | $5.80 | $5.83 | $5.75 | 736,137 |
| 2018-04-06 | $5.98 | $5.99 | $5.81 | $5.87 | $5.79 | 268,564 |
| 2018-04-05 | $6.03 | $6.06 | $5.94 | $6.02 | $5.94 | 261,592 |
| 2018-04-04 | $5.72 | $5.99 | $5.70 | $5.96 | $5.88 | 274,604 |
| 2018-04-03 | $5.70 | $5.83 | $5.63 | $5.80 | $5.72 | 399,651 |
| 2018-04-02 | $5.82 | $5.90 | $5.65 | $5.67 | $5.60 | 292,550 |
| 2018-03-29 | $5.72 | $5.90 | $5.64 | $5.82 | $5.74 | 314,878 |
| 2018-03-28 | $5.76 | $5.77 | $5.64 | $5.71 | $5.63 | 541,390 |
| 2018-03-27 | $5.82 | $5.94 | $5.74 | $5.76 | $5.68 | 356,002 |
| 2018-03-26 | $5.86 | $5.89 | $5.69 | $5.82 | $5.74 | 373,675 |
| 2018-03-23 | $5.93 | $6.01 | $5.69 | $5.75 | $5.67 | 1,331,921 |
| 2018-03-22 | $6.20 | $6.35 | $6.15 | $6.25 | $6.17 | 373,168 |
| 2018-03-21 | $6.09 | $6.30 | $6.00 | $6.26 | $6.18 | 309,349 |
| 2018-03-20 | $6.16 | $6.25 | $5.93 | $6.11 | $6.03 | 573,296 |
| 2018-03-19 | $6.15 | $6.31 | $5.90 | $6.21 | $6.13 | 1,300,866 |
| 2018-03-16 | $6.49 | $6.59 | $6.38 | $6.53 | $6.44 | 657,422 |
| 2018-03-15 | $6.52 | $6.55 | $6.44 | $6.50 | $6.41 | 365,895 |
| 2018-03-14 | $6.60 | $6.63 | $6.46 | $6.50 | $6.41 | 491,624 |
| 2018-03-13 | $6.77 | $6.77 | $6.57 | $6.60 | $6.51 | 283,572 |
| 2018-03-12 | $6.59 | $6.79 | $6.59 | $6.75 | $6.66 | 317,171 |
| 2018-03-09 | $6.57 | $6.60 | $6.50 | $6.60 | $6.51 | 282,522 |
| 2018-03-08 | $6.57 | $6.57 | $6.51 | $6.56 | $6.47 | 251,879 |
| 2018-03-07 | $6.46 | $6.57 | $6.39 | $6.56 | $6.47 | 351,888 |
| 2018-03-06 | $6.56 | $6.56 | $6.43 | $6.49 | $6.40 | 191,023 |
| 2018-03-05 | $6.43 | $6.56 | $6.38 | $6.53 | $6.44 | 301,442 |
| 2018-03-02 | $6.21 | $6.48 | $6.20 | $6.43 | $6.35 | 376,842 |
| 2018-03-01 | $6.29 | $6.32 | $6.17 | $6.26 | $6.18 | 307,425 |
| 2018-02-28 | $6.35 | $6.45 | $6.28 | $6.28 | $6.20 | 213,018 |
| 2018-02-27 | $6.44 | $6.51 | $6.30 | $6.33 | $6.25 | 212,631 |
| 2018-02-26 | $6.40 | $6.48 | $6.32 | $6.43 | $6.35 | 337,405 |
| 2018-02-23 | $6.31 | $6.39 | $6.28 | $6.35 | $6.27 | 194,076 |
| 2018-02-22 | $6.32 | $6.32 | $6.20 | $6.27 | $6.19 | 249,704 |
| 2018-02-21 | $6.29 | $6.42 | $6.29 | $6.32 | $6.24 | 191,229 |
| 2018-02-20 | $6.31 | $6.36 | $6.25 | $6.31 | $6.23 | 319,949 |
| 2018-02-16 | $6.41 | $6.54 | $6.33 | $6.35 | $6.27 | 341,898 |
| 2018-02-15 | $6.31 | $6.44 | $6.16 | $6.44 | $6.36 | 340,373 |
| 2018-02-14 | $6.22 | $6.42 | $6.22 | $6.26 | $6.18 | 441,133 |
| 2018-02-13 | $5.98 | $6.31 | $5.98 | $6.27 | $6.19 | 595,719 |
| 2018-02-12 | $6.05 | $6.06 | $5.91 | $6.00 | $5.92 | 367,040 |
| 2018-02-09 | $5.96 | $6.12 | $5.79 | $6.05 | $5.97 | 650,790 |
| 2018-02-08 | $5.94 | $6.09 | $5.88 | $5.90 | $5.82 | 531,248 |
| 2018-02-07 | $6.07 | $6.08 | $5.91 | $5.93 | $5.85 | 383,992 |
| 2018-02-06 | $5.70 | $6.11 | $5.70 | $6.07 | $5.99 | 706,136 |
| 2018-02-05 | $5.84 | $5.90 | $5.73 | $5.77 | $5.69 | 589,415 |
| 2018-02-02 | $5.95 | $6.02 | $5.86 | $5.86 | $5.78 | 664,786 |
| 2018-02-01 | $6.11 | $6.16 | $6.00 | $6.00 | $5.92 | 735,430 |
| 2018-01-31 | $6.77 | $6.77 | $6.08 | $6.13 | $6.05 | 1,427,957 |
| 2018-01-30 | $6.91 | $7.07 | $6.90 | $6.99 | $6.90 | 483,087 |
| 2018-01-29 | $6.96 | $7.23 | $6.91 | $6.98 | $6.89 | 804,356 |
| 2018-01-26 | $6.95 | $6.97 | $6.88 | $6.95 | $6.86 | 539,035 |
| 2018-01-25 | $6.75 | $6.93 | $6.71 | $6.91 | $6.82 | 609,161 |
| 2018-01-24 | $6.86 | $6.90 | $6.64 | $6.72 | $6.63 | 700,515 |
| 2018-01-23 | $6.77 | $6.91 | $6.72 | $6.80 | $6.71 | 663,152 |
| 2018-01-22 | $6.59 | $6.86 | $6.52 | $6.79 | $6.70 | 1,148,337 |
| 2018-01-19 | $6.43 | $6.60 | $6.30 | $6.58 | $6.49 | 1,054,996 |
| 2018-01-18 | $6.29 | $6.47 | $6.14 | $6.45 | $6.37 | 4,180,985 |
| 2018-01-17 | $5.95 | $6.38 | $5.83 | $6.32 | $6.24 | 2,908,996 |
| 2018-01-16 | $7.55 | $7.67 | $7.28 | $7.31 | $7.21 | 385,635 |
| 2018-01-12 | $7.53 | $7.64 | $7.53 | $7.58 | $7.48 | 342,557 |
| 2018-01-11 | $7.45 | $7.53 | $7.40 | $7.53 | $7.43 | 322,677 |
| 2018-01-10 | $7.45 | $7.47 | $7.40 | $7.42 | $7.32 | 266,471 |
| 2018-01-09 | $7.66 | $7.66 | $7.50 | $7.51 | $7.41 | 317,473 |
| 2018-01-08 | $7.74 | $7.74 | $7.56 | $7.66 | $7.56 | 286,911 |
| 2018-01-05 | $7.76 | $7.77 | $7.70 | $7.73 | $7.63 | 242,485 |
| 2018-01-04 | $7.76 | $7.82 | $7.68 | $7.74 | $7.64 | 320,215 |
| 2018-01-03 | $7.73 | $7.79 | $7.65 | $7.72 | $7.62 | 280,132 |
| 2018-01-02 | $7.73 | $7.80 | $7.62 | $7.75 | $7.65 | 338,670 |
| 2017-12-29 | $7.79 | $7.79 | $7.69 | $7.72 | $7.62 | 303,866 |
| 2017-12-28 | $7.69 | $7.80 | $7.63 | $7.80 | $7.70 | 324,488 |
| 2017-12-27 | $7.68 | $7.70 | $7.59 | $7.68 | $7.58 | 188,292 |
| 2017-12-26 | $7.38 | $7.70 | $7.31 | $7.65 | $7.55 | 331,050 |
| 2017-12-22 | $7.75 | $7.75 | $7.62 | $7.63 | $7.53 | 236,826 |
| 2017-12-21 | $7.93 | $7.93 | $7.72 | $7.74 | $7.64 | 266,302 |
| 2017-12-20 | $7.94 | $7.94 | $7.80 | $7.92 | $7.82 | 242,703 |
| 2017-12-19 | $7.93 | $8.04 | $7.87 | $7.88 | $7.78 | 308,664 |
| 2017-12-18 | $7.96 | $8.06 | $7.93 | $7.94 | $7.84 | 262,029 |
| 2017-12-15 | $7.81 | $7.99 | $7.78 | $7.88 | $7.78 | 950,149 |
| 2017-12-14 | $7.76 | $7.82 | $7.69 | $7.82 | $7.72 | 247,451 |
| 2017-12-13 | $7.70 | $7.81 | $7.68 | $7.75 | $7.65 | 304,714 |
| 2017-12-12 | $7.71 | $7.87 | $7.65 | $7.69 | $7.59 | 427,435 |
| 2017-12-11 | $7.71 | $7.73 | $7.67 | $7.71 | $7.61 | 176,122 |
| 2017-12-08 | $7.83 | $7.85 | $7.68 | $7.70 | $7.60 | 229,820 |
| 2017-12-07 | $7.70 | $7.81 | $7.65 | $7.78 | $7.68 | 350,714 |
| 2017-12-06 | $7.63 | $7.73 | $7.59 | $7.70 | $7.60 | 414,816 |
| 2017-12-05 | $7.67 | $7.70 | $7.59 | $7.66 | $7.56 | 302,193 |
| 2017-12-04 | $7.93 | $7.94 | $7.66 | $7.67 | $7.57 | 353,474 |
| 2017-12-01 | $7.97 | $7.98 | $7.63 | $7.87 | $7.77 | 504,450 |
| 2017-11-30 | $8.17 | $8.20 | $7.96 | $8.02 | $7.91 | 450,419 |
| 2017-11-29 | $8.14 | $8.25 | $8.06 | $8.13 | $8.02 | 450,654 |
| 2017-11-28 | $8.06 | $8.16 | $8.01 | $8.14 | $8.03 | 419,510 |
| 2017-11-27 | $8.12 | $8.25 | $8.04 | $8.05 | $7.94 | 841,619 |
| 2017-11-24 | $8.11 | $8.17 | $8.01 | $8.09 | $7.98 | 217,426 |
| 2017-11-22 | $8.00 | $8.19 | $7.94 | $8.11 | $8.00 | 681,670 |
| 2017-11-21 | $7.50 | $8.02 | $7.50 | $8.00 | $7.89 | 2,011,190 |
| 2017-11-20 | $7.39 | $7.51 | $7.39 | $7.50 | $7.40 | 303,194 |
| 2017-11-17 | $7.31 | $7.46 | $7.29 | $7.43 | $7.33 | 294,796 |
| 2017-11-16 | $7.24 | $7.40 | $7.20 | $7.36 | $7.26 | 536,943 |
| 2017-11-15 | $7.21 | $7.27 | $7.16 | $7.20 | $7.11 | 184,740 |
| 2017-11-14 | $7.21 | $7.29 | $7.19 | $7.27 | $7.17 | 247,715 |
| 2017-11-13 | $7.20 | $7.26 | $7.15 | $7.23 | $7.13 | 208,964 |
| 2017-11-10 | $7.19 | $7.31 | $7.19 | $7.26 | $7.16 | 242,662 |
| 2017-11-09 | $7.31 | $7.34 | $7.20 | $7.22 | $7.12 | 308,440 |
| 2017-11-08 | $7.26 | $7.43 | $7.18 | $7.38 | $7.28 | 611,899 |
| 2017-11-07 | $7.41 | $7.42 | $7.28 | $7.30 | $7.20 | 269,924 |
| 2017-11-06 | $7.39 | $7.42 | $7.33 | $7.40 | $7.30 | 297,177 |
| 2017-11-03 | $7.28 | $7.48 | $7.28 | $7.41 | $7.31 | 434,257 |
| 2017-11-02 | $7.41 | $7.44 | $7.31 | $7.36 | $7.26 | 373,346 |
| 2017-11-01 | $7.38 | $7.49 | $7.33 | $7.45 | $7.35 | 672,722 |
| 2017-10-31 | $7.46 | $7.48 | $7.30 | $7.31 | $7.21 | 897,463 |
| 2017-10-30 | $7.43 | $7.48 | $7.40 | $7.44 | $7.34 | 674,906 |
| 2017-10-27 | $7.84 | $7.96 | $7.40 | $7.45 | $7.35 | 1,683,997 |
| 2017-10-26 | $7.43 | $7.50 | $7.32 | $7.36 | $7.26 | 1,009,838 |
| 2017-10-25 | $7.45 | $7.47 | $7.31 | $7.38 | $7.28 | 348,281 |
| 2017-10-24 | $7.51 | $7.60 | $7.47 | $7.47 | $7.37 | 390,668 |
| 2017-10-23 | $7.52 | $7.61 | $7.47 | $7.52 | $7.42 | 497,684 |
| 2017-10-20 | $7.58 | $7.61 | $7.51 | $7.54 | $7.44 | 387,246 |
| 2017-10-19 | $7.45 | $7.57 | $7.45 | $7.50 | $7.40 | 461,014 |
| 2017-10-18 | $7.64 | $7.65 | $7.48 | $7.49 | $7.39 | 350,373 |
| 2017-10-17 | $7.63 | $7.66 | $7.56 | $7.60 | $7.50 | 305,787 |
| 2017-10-16 | $7.65 | $7.71 | $7.59 | $7.63 | $7.53 | 401,283 |
| 2017-10-13 | $7.68 | $7.76 | $7.60 | $7.66 | $7.56 | 365,347 |
| 2017-10-12 | $7.63 | $7.66 | $7.59 | $7.62 | $7.52 | 387,862 |
| 2017-10-11 | $7.62 | $7.68 | $7.57 | $7.63 | $7.53 | 226,372 |
| 2017-10-10 | $7.64 | $7.78 | $7.58 | $7.64 | $7.54 | 517,695 |
| 2017-10-09 | $7.68 | $7.74 | $7.56 | $7.58 | $7.48 | 363,694 |
| 2017-10-06 | $7.67 | $7.79 | $7.63 | $7.64 | $7.54 | 318,904 |
| 2017-10-05 | $7.74 | $7.86 | $7.70 | $7.73 | $7.63 | 701,176 |
| 2017-10-04 | $7.63 | $7.85 | $7.63 | $7.67 | $7.57 | 1,315,287 |
| 2017-10-03 | $7.64 | $7.71 | $7.60 | $7.61 | $7.51 | 657,351 |
| 2017-10-02 | $7.59 | $7.75 | $7.51 | $7.65 | $7.55 | 747,273 |
| 2017-09-29 | $7.25 | $7.67 | $7.10 | $7.56 | $7.46 | 1,711,546 |
| 2017-09-28 | $6.70 | $6.73 | $6.60 | $6.65 | $6.56 | 223,983 |
| 2017-09-27 | $6.61 | $6.91 | $6.59 | $6.71 | $6.62 | 489,657 |
| 2017-09-26 | $6.58 | $6.64 | $6.53 | $6.55 | $6.46 | 364,872 |
| 2017-09-25 | $6.71 | $6.78 | $6.54 | $6.57 | $6.48 | 297,719 |
| 2017-09-22 | $6.49 | $6.74 | $6.48 | $6.71 | $6.62 | 355,494 |
| 2017-09-21 | $6.47 | $6.63 | $6.42 | $6.55 | $6.46 | 280,509 |
| 2017-09-20 | $6.57 | $6.57 | $6.43 | $6.46 | $6.37 | 451,754 |
| 2017-09-19 | $6.64 | $6.65 | $6.57 | $6.58 | $6.49 | 374,998 |
| 2017-09-18 | $6.65 | $6.74 | $6.57 | $6.64 | $6.55 | 341,897 |
| 2017-09-15 | $6.90 | $6.92 | $6.57 | $6.60 | $6.51 | 2,611,031 |
| 2017-09-14 | $6.74 | $6.93 | $6.69 | $6.91 | $6.82 | 445,021 |
| 2017-09-13 | $6.65 | $6.78 | $6.65 | $6.76 | $6.67 | 358,855 |
| 2017-09-12 | $6.62 | $6.75 | $6.62 | $6.68 | $6.59 | 279,990 |
| 2017-09-11 | $6.58 | $6.74 | $6.58 | $6.62 | $6.53 | 346,173 |
| 2017-09-08 | $6.54 | $6.62 | $6.48 | $6.55 | $6.46 | 297,550 |
| 2017-09-07 | $6.61 | $6.70 | $6.51 | $6.55 | $6.46 | 435,561 |
| 2017-09-06 | $6.67 | $6.74 | $6.57 | $6.61 | $6.52 | 367,096 |
| 2017-09-05 | $6.56 | $6.72 | $6.50 | $6.65 | $6.56 | 506,811 |
| 2017-09-01 | $6.53 | $6.64 | $6.46 | $6.60 | $6.51 | 395,110 |
| 2017-08-31 | $6.48 | $6.63 | $6.46 | $6.55 | $6.46 | 465,960 |
| 2017-08-30 | $6.39 | $6.58 | $6.36 | $6.48 | $6.39 | 308,840 |
| 2017-08-29 | $6.39 | $6.46 | $6.31 | $6.41 | $6.33 | 304,810 |
| 2017-08-28 | $6.38 | $6.45 | $6.31 | $6.43 | $6.35 | 418,144 |
| 2017-08-25 | $6.28 | $6.41 | $6.28 | $6.34 | $6.26 | 282,510 |
| 2017-08-24 | $6.11 | $6.33 | $6.09 | $6.27 | $6.19 | 420,462 |
| 2017-08-23 | $6.07 | $6.15 | $6.02 | $6.08 | $6.00 | 297,357 |
| 2017-08-22 | $6.14 | $6.14 | $6.06 | $6.08 | $6.00 | 359,279 |
| 2017-08-21 | $6.12 | $6.18 | $6.04 | $6.14 | $6.06 | 603,013 |
| 2017-08-18 | $6.24 | $6.29 | $6.12 | $6.13 | $6.05 | 459,914 |
| 2017-08-17 | $6.23 | $6.36 | $6.16 | $6.32 | $6.24 | 573,617 |
| 2017-08-16 | $6.30 | $6.38 | $6.28 | $6.28 | $6.20 | 298,327 |
| 2017-08-15 | $6.45 | $6.50 | $6.27 | $6.28 | $6.20 | 309,467 |
| 2017-08-14 | $6.35 | $6.45 | $6.32 | $6.43 | $6.35 | 292,045 |
| 2017-08-11 | $6.24 | $6.45 | $6.22 | $6.31 | $6.23 | 479,145 |
| 2017-08-10 | $6.59 | $6.62 | $6.28 | $6.29 | $6.21 | 536,357 |
| 2017-08-09 | $6.66 | $6.69 | $6.61 | $6.66 | $6.57 | 225,881 |
| 2017-08-08 | $6.79 | $6.89 | $6.69 | $6.70 | $6.61 | 438,582 |
| 2017-08-07 | $6.80 | $6.86 | $6.70 | $6.79 | $6.70 | 296,641 |
| 2017-08-04 | $6.74 | $6.82 | $6.70 | $6.80 | $6.71 | 402,621 |
| 2017-08-03 | $7.05 | $7.05 | $6.69 | $6.71 | $6.62 | 653,598 |
| 2017-08-02 | $7.20 | $7.20 | $7.01 | $7.06 | $6.97 | 480,840 |
| 2017-08-01 | $7.10 | $7.27 | $7.10 | $7.17 | $7.08 | 711,919 |
| 2017-07-31 | $7.13 | $7.16 | $6.90 | $7.07 | $6.98 | 1,259,011 |
| 2017-07-28 | $6.15 | $7.30 | $6.09 | $7.18 | $7.09 | 2,645,581 |
| 2017-07-27 | $6.36 | $6.40 | $6.16 | $6.31 | $6.23 | 935,323 |
| 2017-07-26 | $6.51 | $6.53 | $6.25 | $6.37 | $6.29 | 965,910 |
| 2017-07-25 | $6.65 | $6.65 | $6.47 | $6.49 | $6.40 | 832,214 |
| 2017-07-24 | $6.74 | $6.74 | $6.53 | $6.58 | $6.49 | 775,005 |
| 2017-07-21 | $6.90 | $6.92 | $6.65 | $6.70 | $6.61 | 850,452 |
| 2017-07-20 | $7.01 | $7.01 | $6.81 | $6.84 | $6.75 | 617,060 |
| 2017-07-19 | $7.00 | $7.16 | $6.96 | $7.03 | $6.94 | 975,937 |
| 2017-07-18 | $7.00 | $7.03 | $6.94 | $6.96 | $6.87 | 851,227 |
| 2017-07-17 | $6.93 | $7.05 | $6.87 | $7.01 | $6.92 | 1,718,146 |
| 2017-07-14 | $7.01 | $7.08 | $6.52 | $6.92 | $6.83 | 5,333,198 |
| 2017-07-13 | $8.20 | $8.30 | $8.05 | $8.24 | $8.13 | 436,289 |
| 2017-07-12 | $8.21 | $8.36 | $8.20 | $8.21 | $8.10 | 316,583 |
| 2017-07-11 | $8.05 | $8.28 | $8.05 | $8.21 | $8.10 | 519,871 |
| 2017-07-10 | $8.10 | $8.12 | $7.95 | $8.06 | $7.95 | 365,452 |
| 2017-07-07 | $7.99 | $8.14 | $7.99 | $8.09 | $7.98 | 255,284 |
| 2017-07-06 | $8.06 | $8.12 | $7.93 | $8.00 | $7.89 | 356,661 |
| 2017-07-05 | $8.25 | $8.27 | $8.07 | $8.14 | $8.03 | 338,990 |
| 2017-07-03 | $8.45 | $8.45 | $8.15 | $8.25 | $8.14 | 338,864 |
| 2017-06-30 | $8.46 | $8.47 | $8.34 | $8.44 | $8.33 | 397,258 |
| 2017-06-29 | $8.70 | $8.70 | $8.34 | $8.46 | $8.35 | 574,228 |
| 2017-06-28 | $8.42 | $8.85 | $8.40 | $8.74 | $8.62 | 808,149 |
| 2017-06-27 | $8.46 | $8.50 | $8.30 | $8.40 | $8.29 | 292,280 |
| 2017-06-26 | $8.48 | $8.58 | $8.39 | $8.48 | $8.37 | 397,831 |
| 2017-06-23 | $8.50 | $8.54 | $8.39 | $8.53 | $8.42 | 750,795 |
| 2017-06-22 | $8.49 | $8.58 | $8.42 | $8.50 | $8.39 | 224,634 |
| 2017-06-21 | $8.40 | $8.52 | $8.37 | $8.44 | $8.33 | 312,172 |
| 2017-06-20 | $8.46 | $8.59 | $8.40 | $8.40 | $8.29 | 188,445 |
| 2017-06-19 | $8.36 | $8.48 | $8.35 | $8.45 | $8.34 | 346,614 |
| 2017-06-16 | $8.25 | $8.43 | $8.25 | $8.30 | $8.19 | 689,082 |
| 2017-06-15 | $8.35 | $8.43 | $8.29 | $8.29 | $8.18 | 215,933 |
| 2017-06-14 | $8.46 | $8.54 | $8.40 | $8.42 | $8.31 | 239,988 |
| 2017-06-13 | $8.55 | $8.61 | $8.45 | $8.49 | $8.38 | 268,043 |
| 2017-06-12 | $8.42 | $8.74 | $8.33 | $8.50 | $8.39 | 613,901 |
| 2017-06-09 | $8.75 | $8.88 | $8.34 | $8.48 | $8.37 | 567,157 |
| 2017-06-08 | $8.38 | $8.77 | $8.30 | $8.74 | $8.62 | 790,043 |
| 2017-06-07 | $8.38 | $8.43 | $8.28 | $8.35 | $8.24 | 326,755 |
| 2017-06-06 | $8.35 | $8.50 | $8.28 | $8.43 | $8.32 | 381,579 |
| 2017-06-05 | $8.46 | $8.46 | $8.32 | $8.36 | $8.25 | 207,731 |
| 2017-06-02 | $8.44 | $8.58 | $8.41 | $8.42 | $8.31 | 381,746 |
| 2017-06-01 | $8.15 | $8.45 | $8.15 | $8.44 | $8.33 | 364,708 |
| 2017-05-31 | $8.35 | $8.43 | $8.06 | $8.17 | $8.06 | 375,920 |
| 2017-05-30 | $8.36 | $8.43 | $8.29 | $8.36 | $8.25 | 353,408 |
| 2017-05-26 | $8.18 | $8.42 | $8.08 | $8.41 | $8.30 | 270,202 |
| 2017-05-25 | $8.33 | $8.37 | $8.16 | $8.17 | $8.06 | 281,171 |
| 2017-05-24 | $8.40 | $8.44 | $8.28 | $8.30 | $8.19 | 192,052 |
| 2017-05-23 | $8.39 | $8.55 | $8.30 | $8.37 | $8.26 | 351,684 |
| 2017-05-22 | $8.25 | $8.37 | $8.08 | $8.35 | $8.24 | 309,850 |
| 2017-05-19 | $8.20 | $8.31 | $8.06 | $8.28 | $8.17 | 539,549 |
| 2017-05-18 | $8.14 | $8.23 | $8.03 | $8.16 | $8.05 | 433,095 |
| 2017-05-17 | $8.25 | $8.27 | $8.03 | $8.18 | $8.07 | 815,656 |
| 2017-05-16 | $8.41 | $8.45 | $8.25 | $8.30 | $8.19 | 424,021 |
| 2017-05-15 | $8.28 | $8.49 | $8.26 | $8.35 | $8.24 | 488,702 |
| 2017-05-12 | $8.17 | $8.28 | $8.17 | $8.25 | $8.14 | 239,142 |
| 2017-05-11 | $8.13 | $8.25 | $8.11 | $8.21 | $8.10 | 273,235 |
| 2017-05-10 | $8.18 | $8.25 | $8.14 | $8.14 | $8.03 | 188,745 |
| 2017-05-09 | $8.18 | $8.26 | $8.14 | $8.18 | $8.07 | 305,678 |
| 2017-05-08 | $8.14 | $8.24 | $8.06 | $8.16 | $8.05 | 313,264 |
| 2017-05-05 | $8.02 | $8.19 | $7.92 | $8.15 | $8.04 | 318,477 |
| 2017-05-04 | $7.98 | $8.11 | $7.90 | $8.03 | $7.92 | 496,767 |
| 2017-05-03 | $7.90 | $8.02 | $7.87 | $7.90 | $7.80 | 368,645 |
| 2017-05-02 | $7.96 | $8.12 | $7.90 | $7.94 | $7.84 | 618,925 |
| 2017-05-01 | $8.07 | $8.13 | $7.84 | $7.97 | $7.87 | 799,886 |
| 2017-04-28 | $9.43 | $9.75 | $7.75 | $8.10 | $7.99 | 2,192,371 |
| 2017-04-27 | $9.15 | $9.58 | $9.11 | $9.55 | $9.42 | 891,935 |
| 2017-04-26 | $9.02 | $9.23 | $9.01 | $9.17 | $9.05 | 433,385 |
| 2017-04-25 | $8.99 | $9.15 | $8.99 | $9.02 | $8.90 | 354,255 |
| 2017-04-24 | $8.93 | $8.99 | $8.83 | $8.92 | $8.80 | 358,063 |
| 2017-04-21 | $8.75 | $8.86 | $8.74 | $8.81 | $8.69 | 225,354 |
| 2017-04-20 | $8.77 | $8.88 | $8.70 | $8.78 | $8.66 | 263,958 |
| 2017-04-19 | $8.75 | $8.86 | $8.70 | $8.75 | $8.63 | 225,610 |
| 2017-04-18 | $8.75 | $8.80 | $8.71 | $8.72 | $8.61 | 228,308 |
| 2017-04-17 | $8.71 | $8.85 | $8.71 | $8.79 | $8.67 | 159,030 |
| 2017-04-13 | $8.83 | $8.88 | $8.72 | $8.72 | $8.61 | 153,735 |
| 2017-04-12 | $8.89 | $8.99 | $8.78 | $8.84 | $8.72 | 216,385 |
| 2017-04-11 | $8.80 | $8.96 | $8.79 | $8.91 | $8.79 | 175,363 |
| 2017-04-10 | $8.88 | $9.01 | $8.75 | $8.84 | $8.72 | 319,870 |
| 2017-04-07 | $8.84 | $8.91 | $8.80 | $8.91 | $8.79 | 228,572 |
| 2017-04-06 | $8.80 | $8.90 | $8.53 | $8.89 | $8.77 | 274,464 |
| 2017-04-05 | $9.02 | $9.15 | $8.80 | $8.84 | $8.72 | 335,692 |
| 2017-04-04 | $9.12 | $9.20 | $8.93 | $8.96 | $8.84 | 279,684 |
| 2017-04-03 | $9.05 | $9.25 | $9.01 | $9.17 | $9.05 | 345,770 |
| 2017-03-31 | $9.00 | $9.17 | $8.95 | $9.15 | $9.03 | 276,968 |
| 2017-03-30 | $8.96 | $9.08 | $8.86 | $9.00 | $8.88 | 260,988 |
| 2017-03-29 | $9.00 | $9.05 | $8.95 | $8.96 | $8.84 | 159,002 |
| 2017-03-28 | $9.08 | $9.14 | $8.99 | $9.01 | $8.89 | 163,038 |
| 2017-03-27 | $9.07 | $9.19 | $9.03 | $9.13 | $9.01 | 211,375 |
| 2017-03-24 | $9.24 | $9.30 | $9.15 | $9.18 | $9.06 | 226,362 |
| 2017-03-23 | $9.24 | $9.29 | $9.13 | $9.16 | $9.04 | 289,701 |
| 2017-03-22 | $9.21 | $9.26 | $9.11 | $9.22 | $9.10 | 250,707 |
| 2017-03-21 | $9.30 | $9.39 | $9.21 | $9.23 | $9.11 | 360,495 |
| 2017-03-20 | $9.18 | $9.31 | $9.11 | $9.22 | $9.10 | 230,209 |
| 2017-03-17 | $9.26 | $9.34 | $9.18 | $9.25 | $9.13 | 467,779 |
| 2017-03-16 | $9.21 | $9.27 | $9.20 | $9.25 | $9.13 | 202,891 |
| 2017-03-15 | $9.04 | $9.19 | $8.98 | $9.18 | $9.06 | 377,524 |
| 2017-03-14 | $9.05 | $9.07 | $8.97 | $9.02 | $8.90 | 260,463 |
| 2017-03-13 | $9.12 | $9.19 | $9.09 | $9.10 | $8.98 | 273,627 |
| 2017-03-10 | $9.18 | $9.23 | $9.10 | $9.15 | $9.03 | 215,485 |
| 2017-03-09 | $9.14 | $9.21 | $9.05 | $9.11 | $8.99 | 342,015 |
| 2017-03-08 | $9.24 | $9.25 | $9.10 | $9.12 | $9.00 | 242,774 |
| 2017-03-07 | $9.05 | $9.32 | $9.05 | $9.19 | $9.07 | 330,550 |
| 2017-03-06 | $9.46 | $9.46 | $9.08 | $9.11 | $8.99 | 672,208 |
| 2017-03-03 | $9.47 | $9.58 | $9.34 | $9.55 | $9.42 | 577,124 |
| 2017-03-02 | $9.57 | $9.62 | $9.46 | $9.48 | $9.36 | 363,997 |
| 2017-03-01 | $9.59 | $9.73 | $9.48 | $9.56 | $9.43 | 547,717 |
| 2017-02-28 | $9.62 | $9.65 | $9.40 | $9.46 | $9.34 | 448,913 |
| 2017-02-27 | $9.50 | $9.73 | $9.44 | $9.65 | $9.52 | 820,753 |
| 2017-02-24 | $9.35 | $9.56 | $9.35 | $9.47 | $9.35 | 391,689 |
| 2017-02-23 | $9.58 | $9.60 | $9.32 | $9.46 | $9.34 | 321,191 |
| 2017-02-22 | $9.48 | $9.66 | $9.41 | $9.52 | $9.39 | 433,638 |
| 2017-02-21 | $9.47 | $9.59 | $9.39 | $9.55 | $9.42 | 347,257 |
| 2017-02-17 | $9.65 | $9.69 | $9.41 | $9.50 | $9.37 | 691,041 |
| 2017-02-16 | $9.80 | $9.80 | $9.60 | $9.76 | $9.63 | 276,792 |
| 2017-02-15 | $9.64 | $9.78 | $9.55 | $9.74 | $9.61 | 385,369 |
| 2017-02-14 | $9.78 | $9.87 | $9.58 | $9.72 | $9.59 | 453,854 |
| 2017-02-13 | $9.54 | $9.94 | $9.52 | $9.78 | $9.65 | 875,223 |
| 2017-02-10 | $9.01 | $9.87 | $9.01 | $9.52 | $9.39 | 1,769,491 |
| 2017-02-09 | $8.31 | $8.69 | $8.31 | $8.60 | $8.49 | 914,824 |
| 2017-02-08 | $8.17 | $8.30 | $8.03 | $8.30 | $8.19 | 487,653 |
| 2017-02-07 | $7.95 | $8.30 | $7.95 | $8.15 | $8.04 | 397,451 |
| 2017-02-06 | $7.86 | $7.98 | $7.86 | $7.95 | $7.85 | 278,386 |
| 2017-02-03 | $7.78 | $7.93 | $7.75 | $7.92 | $7.82 | 426,951 |
| 2017-02-02 | $7.88 | $7.88 | $7.66 | $7.72 | $7.62 | 656,419 |
| 2017-02-01 | $8.01 | $8.14 | $7.89 | $7.93 | $7.83 | 174,173 |
| 2017-01-31 | $7.79 | $8.00 | $7.77 | $7.97 | $7.87 | 249,150 |
| 2017-01-30 | $7.87 | $7.96 | $7.79 | $7.84 | $7.74 | 346,847 |
| 2017-01-27 | $7.90 | $8.17 | $7.90 | $7.96 | $7.86 | 362,247 |
| 2017-01-26 | $8.15 | $8.17 | $7.86 | $7.89 | $7.79 | 362,944 |
| 2017-01-25 | $8.25 | $8.32 | $8.14 | $8.16 | $8.05 | 203,567 |
| 2017-01-24 | $7.90 | $8.21 | $7.90 | $8.16 | $8.05 | 293,652 |
| 2017-01-23 | $8.00 | $8.03 | $7.82 | $7.94 | $7.84 | 318,157 |
| 2017-01-20 | $8.13 | $8.20 | $7.94 | $8.00 | $7.89 | 486,592 |
| 2017-01-19 | $8.18 | $8.24 | $8.07 | $8.13 | $8.02 | 236,818 |
| 2017-01-18 | $8.20 | $8.24 | $8.12 | $8.18 | $8.07 | 357,287 |
| 2017-01-17 | $8.45 | $8.49 | $8.11 | $8.17 | $8.06 | 521,350 |
| 2017-01-13 | $8.40 | $8.55 | $8.40 | $8.45 | $8.34 | 295,955 |
| 2017-01-12 | $8.54 | $8.62 | $8.31 | $8.39 | $8.28 | 320,858 |
| 2017-01-11 | $8.65 | $8.72 | $8.55 | $8.57 | $8.46 | 187,457 |
| 2017-01-10 | $8.53 | $8.75 | $8.52 | $8.66 | $8.55 | 270,407 |
| 2017-01-09 | $8.51 | $8.67 | $8.43 | $8.54 | $8.43 | 220,912 |
| 2017-01-06 | $8.57 | $8.57 | $8.40 | $8.50 | $8.39 | 242,753 |
| 2017-01-05 | $8.59 | $8.77 | $8.46 | $8.55 | $8.44 | 288,356 |
| 2017-01-04 | $8.42 | $8.71 | $8.41 | $8.71 | $8.60 | 377,847 |
| 2017-01-03 | $8.40 | $8.62 | $8.33 | $8.42 | $8.31 | 295,681 |
| 2016-12-30 | $8.43 | $8.43 | $8.27 | $8.31 | $8.20 | 389,411 |
| 2016-12-29 | $8.39 | $8.50 | $8.33 | $8.40 | $8.29 | 246,056 |
| 2016-12-28 | $8.62 | $8.65 | $8.32 | $8.34 | $8.23 | 352,386 |
| 2016-12-27 | $8.60 | $8.72 | $8.59 | $8.64 | $8.53 | 151,687 |
| 2016-12-23 | $8.52 | $8.72 | $8.52 | $8.66 | $8.55 | 168,744 |
| 2016-12-22 | $8.83 | $8.86 | $8.52 | $8.54 | $8.43 | 275,457 |
| 2016-12-21 | $8.78 | $8.85 | $8.63 | $8.80 | $8.68 | 300,660 |
| 2016-12-20 | $8.70 | $8.98 | $8.67 | $8.82 | $8.70 | 478,478 |
| 2016-12-19 | $8.69 | $8.80 | $8.57 | $8.64 | $8.53 | 348,595 |
| 2016-12-16 | $8.77 | $8.91 | $8.56 | $8.69 | $8.58 | 2,089,810 |
| 2016-12-15 | $8.57 | $8.84 | $8.53 | $8.68 | $8.57 | 1,049,643 |
| 2016-12-14 | $8.35 | $8.61 | $8.29 | $8.56 | $8.45 | 866,465 |
| 2016-12-13 | $8.05 | $8.59 | $8.03 | $8.37 | $8.26 | 1,339,690 |
| 2016-12-12 | $8.09 | $8.13 | $7.92 | $7.94 | $7.84 | 265,106 |
| 2016-12-09 | $8.19 | $8.29 | $8.04 | $8.12 | $8.01 | 244,651 |
| 2016-12-08 | $8.02 | $8.26 | $7.98 | $8.14 | $8.03 | 482,010 |
| 2016-12-07 | $8.17 | $8.19 | $7.96 | $8.04 | $7.93 | 421,908 |
| 2016-12-06 | $8.06 | $8.19 | $7.91 | $8.15 | $8.04 | 317,428 |
| 2016-12-05 | $7.99 | $8.20 | $7.94 | $8.02 | $7.91 | 371,325 |
| 2016-12-02 | $7.93 | $8.02 | $7.74 | $7.92 | $7.82 | 367,580 |
| 2016-12-01 | $8.19 | $8.22 | $7.86 | $7.93 | $7.83 | 474,478 |
| 2016-11-30 | $8.44 | $8.44 | $8.13 | $8.20 | $8.09 | 467,264 |
| 2016-11-29 | $8.25 | $8.63 | $8.21 | $8.37 | $8.26 | 607,598 |
| 2016-11-28 | $8.60 | $8.65 | $8.19 | $8.21 | $8.10 | 438,066 |
| 2016-11-25 | $8.46 | $8.60 | $8.43 | $8.60 | $8.49 | 223,016 |
| 2016-11-23 | $8.60 | $8.62 | $8.45 | $8.45 | $8.34 | 507,787 |
| 2016-11-22 | $8.67 | $8.72 | $8.50 | $8.56 | $8.45 | 639,281 |
| 2016-11-21 | $8.22 | $8.39 | $8.22 | $8.35 | $8.24 | 273,672 |
| 2016-11-18 | $8.28 | $8.33 | $8.14 | $8.23 | $8.12 | 291,880 |
| 2016-11-17 | $8.00 | $8.28 | $7.98 | $8.27 | $8.16 | 586,037 |
| 2016-11-16 | $7.90 | $7.98 | $7.82 | $7.94 | $7.84 | 213,394 |
| 2016-11-15 | $8.00 | $8.04 | $7.81 | $7.91 | $7.81 | 440,113 |
| 2016-11-14 | $7.95 | $8.10 | $7.89 | $8.00 | $7.89 | 354,085 |
| 2016-11-11 | $7.72 | $8.03 | $7.70 | $7.84 | $7.74 | 567,255 |
| 2016-11-10 | $7.79 | $7.94 | $7.58 | $7.73 | $7.63 | 393,580 |
| 2016-11-09 | $7.51 | $7.74 | $7.40 | $7.70 | $7.60 | 567,494 |
| 2016-11-08 | $7.64 | $7.74 | $7.58 | $7.64 | $7.54 | 484,398 |
| 2016-11-07 | $7.67 | $7.70 | $7.58 | $7.64 | $7.54 | 568,699 |
| 2016-11-04 | $7.52 | $7.58 | $7.39 | $7.44 | $7.34 | 522,064 |
| 2016-11-03 | $7.63 | $7.67 | $7.45 | $7.49 | $7.39 | 492,131 |
| 2016-11-02 | $7.59 | $7.82 | $7.56 | $7.63 | $7.53 | 436,846 |
| 2016-11-01 | $7.66 | $7.83 | $7.47 | $7.65 | $7.55 | 815,961 |
| 2016-10-31 | $7.88 | $7.90 | $7.30 | $7.66 | $7.56 | 1,494,001 |
| 2016-10-28 | $8.25 | $8.28 | $6.35 | $7.47 | $7.37 | 3,750,311 |
| 2016-10-27 | $9.22 | $9.26 | $8.97 | $8.99 | $8.87 | 465,698 |
| 2016-10-26 | $9.06 | $9.21 | $8.97 | $9.08 | $8.96 | 371,619 |
| 2016-10-25 | $9.46 | $9.54 | $8.92 | $9.05 | $8.93 | 739,971 |
| 2016-10-24 | $9.50 | $9.64 | $9.46 | $9.49 | $9.37 | 528,840 |
| 2016-10-21 | $9.40 | $9.58 | $9.31 | $9.50 | $9.37 | 245,253 |
| 2016-10-20 | $9.41 | $9.56 | $9.41 | $9.46 | $9.34 | 158,371 |
| 2016-10-19 | $9.50 | $9.60 | $9.41 | $9.47 | $9.35 | 187,110 |
| 2016-10-18 | $9.58 | $9.71 | $9.40 | $9.44 | $9.32 | 192,464 |
| 2016-10-17 | $9.39 | $9.53 | $9.39 | $9.50 | $9.37 | 169,389 |
| 2016-10-14 | $9.48 | $9.54 | $9.35 | $9.39 | $9.27 | 345,121 |
| 2016-10-13 | $9.49 | $9.50 | $9.35 | $9.45 | $9.33 | 253,017 |
| 2016-10-12 | $9.70 | $9.82 | $9.44 | $9.54 | $9.41 | 251,529 |
| 2016-10-11 | $10.06 | $10.06 | $9.62 | $9.67 | $9.54 | 265,255 |
| 2016-10-10 | $9.86 | $10.10 | $9.86 | $10.08 | $9.95 | 255,949 |
| 2016-10-07 | $9.74 | $10.28 | $9.62 | $9.92 | $9.79 | 503,506 |
| 2016-10-06 | $9.71 | $9.77 | $9.52 | $9.75 | $9.62 | 438,231 |
| 2016-10-05 | $9.96 | $10.06 | $9.74 | $9.81 | $9.68 | 1,243,267 |
| 2016-10-04 | $10.71 | $10.86 | $10.61 | $10.64 | $10.50 | 241,089 |
| 2016-10-03 | $10.69 | $10.78 | $10.59 | $10.77 | $10.63 | 309,342 |
| 2016-09-30 | $10.53 | $10.87 | $10.46 | $10.69 | $10.55 | 671,743 |
| 2016-09-29 | $10.59 | $10.66 | $10.42 | $10.50 | $10.36 | 267,511 |
| 2016-09-28 | $10.54 | $10.65 | $10.46 | $10.60 | $10.46 | 256,911 |
| 2016-09-27 | $10.35 | $10.61 | $10.32 | $10.59 | $10.45 | 412,765 |
| 2016-09-26 | $10.50 | $10.50 | $10.27 | $10.31 | $10.17 | 247,765 |
| 2016-09-23 | $10.53 | $10.62 | $10.36 | $10.53 | $10.39 | 329,477 |
| 2016-09-22 | $10.52 | $10.64 | $10.43 | $10.54 | $10.40 | 559,364 |
| 2016-09-21 | $10.33 | $10.50 | $10.24 | $10.49 | $10.35 | 291,584 |
| 2016-09-20 | $10.41 | $10.49 | $10.28 | $10.28 | $10.14 | 274,643 |
| 2016-09-19 | $10.26 | $10.44 | $10.19 | $10.39 | $10.25 | 492,283 |
| 2016-09-16 | $10.15 | $10.25 | $10.10 | $10.20 | $10.07 | 421,085 |
| 2016-09-15 | $9.95 | $10.35 | $9.94 | $10.22 | $10.09 | 580,393 |
| 2016-09-14 | $9.82 | $10.03 | $9.78 | $9.92 | $9.79 | 306,041 |
| 2016-09-13 | $10.07 | $10.11 | $9.56 | $9.81 | $9.68 | 534,326 |
| 2016-09-12 | $9.85 | $10.23 | $9.66 | $10.17 | $10.04 | 612,026 |
| 2016-09-09 | $10.11 | $10.25 | $9.83 | $9.90 | $9.77 | 490,423 |
| 2016-09-08 | $10.24 | $10.28 | $10.14 | $10.20 | $10.07 | 320,386 |
| 2016-09-07 | $10.10 | $10.22 | $10.08 | $10.22 | $10.09 | 657,733 |
| 2016-09-06 | $9.97 | $10.24 | $9.97 | $10.09 | $9.96 | 589,334 |
| 2016-09-02 | $10.03 | $10.12 | $9.96 | $10.07 | $9.94 | 465,262 |
| 2016-09-01 | $9.79 | $10.01 | $9.79 | $9.93 | $9.80 | 506,490 |
| 2016-08-31 | $10.15 | $10.21 | $9.72 | $9.85 | $9.72 | 712,908 |
| 2016-08-30 | $10.18 | $10.24 | $10.02 | $10.24 | $10.11 | 693,610 |
| 2016-08-29 | $9.90 | $10.26 | $9.87 | $10.10 | $9.97 | 1,222,373 |
| 2016-08-26 | $9.68 | $9.88 | $9.68 | $9.85 | $9.72 | 527,024 |
| 2016-08-25 | $9.56 | $9.83 | $9.52 | $9.76 | $9.63 | 793,140 |
| 2016-08-24 | $9.71 | $9.85 | $9.57 | $9.66 | $9.53 | 702,456 |
| 2016-08-23 | $9.86 | $9.90 | $9.64 | $9.77 | $9.64 | 677,370 |
| 2016-08-22 | $9.63 | $9.86 | $9.47 | $9.84 | $9.71 | 757,774 |
| 2016-08-19 | $9.31 | $9.68 | $9.28 | $9.68 | $9.55 | 1,469,121 |
| 2016-08-18 | $9.00 | $9.36 | $9.00 | $9.30 | $9.18 | 922,172 |
| 2016-08-17 | $8.65 | $9.18 | $8.65 | $9.05 | $8.93 | 1,991,875 |
| 2016-08-16 | $8.49 | $8.68 | $8.45 | $8.68 | $8.57 | 586,504 |
| 2016-08-15 | $8.24 | $8.64 | $8.21 | $8.51 | $8.40 | 897,093 |
| 2016-08-12 | $7.95 | $8.19 | $7.94 | $8.19 | $8.08 | 655,864 |
| 2016-08-11 | $7.87 | $8.00 | $7.84 | $7.99 | $7.88 | 498,898 |
| 2016-08-10 | $7.99 | $8.00 | $7.78 | $7.82 | $7.72 | 614,554 |
| 2016-08-09 | $7.93 | $8.00 | $7.90 | $7.98 | $7.87 | 439,817 |
| 2016-08-08 | $7.85 | $7.99 | $7.85 | $7.90 | $7.80 | 341,921 |
| 2016-08-05 | $7.84 | $7.95 | $7.76 | $7.91 | $7.81 | 505,132 |
| 2016-08-04 | $7.69 | $7.83 | $7.53 | $7.80 | $7.70 | 507,379 |
| 2016-08-03 | $7.96 | $7.96 | $7.63 | $7.68 | $7.58 | 705,753 |
| 2016-08-02 | $7.97 | $8.00 | $7.83 | $7.94 | $7.84 | 554,533 |
| 2016-08-01 | $7.83 | $8.00 | $7.78 | $8.00 | $7.89 | 442,673 |
| 2016-07-29 | $7.56 | $7.95 | $7.46 | $7.82 | $7.72 | 812,280 |
| 2016-07-28 | $7.53 | $7.60 | $7.50 | $7.56 | $7.46 | 573,340 |
| 2016-07-27 | $7.36 | $7.53 | $7.36 | $7.51 | $7.41 | 583,756 |
| 2016-07-26 | $7.07 | $7.34 | $7.06 | $7.32 | $7.22 | 455,042 |
| 2016-07-25 | $7.08 | $7.17 | $7.03 | $7.15 | $7.06 | 263,887 |
| 2016-07-22 | $6.94 | $7.07 | $6.91 | $7.05 | $6.96 | 288,739 |
| 2016-07-21 | $6.91 | $7.00 | $6.89 | $6.91 | $6.82 | 368,204 |
| 2016-07-20 | $6.93 | $6.94 | $6.83 | $6.89 | $6.80 | 382,592 |
| 2016-07-19 | $7.00 | $7.00 | $6.86 | $6.86 | $6.77 | 205,039 |
| 2016-07-18 | $6.93 | $7.03 | $6.91 | $6.99 | $6.90 | 177,343 |
| 2016-07-15 | $6.99 | $7.00 | $6.90 | $6.91 | $6.82 | 211,566 |
| 2016-07-14 | $7.08 | $7.12 | $6.94 | $6.94 | $6.85 | 231,110 |
| 2016-07-13 | $7.06 | $7.17 | $7.01 | $7.02 | $6.93 | 294,235 |
| 2016-07-12 | $7.06 | $7.13 | $6.97 | $7.09 | $7.00 | 443,696 |
| 2016-07-11 | $6.94 | $7.06 | $6.94 | $7.03 | $6.94 | 331,502 |
| 2016-07-08 | $6.78 | $6.99 | $6.75 | $6.93 | $6.84 | 463,759 |
| 2016-07-07 | $6.51 | $6.77 | $6.51 | $6.74 | $6.65 | 322,113 |
| 2016-07-06 | $6.41 | $6.63 | $6.34 | $6.58 | $6.49 | 216,178 |
| 2016-07-05 | $6.58 | $6.64 | $6.45 | $6.52 | $6.43 | 277,012 |
| 2016-07-01 | $6.50 | $6.60 | $6.47 | $6.58 | $6.49 | 286,904 |
| 2016-06-30 | $6.38 | $6.48 | $6.36 | $6.47 | $6.38 | 293,216 |
| 2016-06-29 | $6.25 | $6.39 | $6.23 | $6.36 | $6.28 | 307,693 |
| 2016-06-28 | $6.16 | $6.29 | $6.12 | $6.20 | $6.12 | 413,941 |
| 2016-06-27 | $6.21 | $6.26 | $6.05 | $6.07 | $5.99 | 509,078 |
| 2016-06-24 | $6.34 | $6.40 | $6.25 | $6.34 | $6.26 | 1,351,094 |
| 2016-06-23 | $6.60 | $6.66 | $6.53 | $6.62 | $6.53 | 243,907 |
| 2016-06-22 | $6.57 | $6.63 | $6.49 | $6.49 | $6.40 | 159,482 |
| 2016-06-21 | $6.65 | $6.71 | $6.51 | $6.57 | $6.48 | 225,769 |
| 2016-06-20 | $6.64 | $6.78 | $6.61 | $6.61 | $6.52 | 261,119 |
| 2016-06-17 | $6.51 | $6.59 | $6.43 | $6.51 | $6.42 | 413,024 |
| 2016-06-16 | $6.53 | $6.60 | $6.44 | $6.56 | $6.47 | 207,326 |
| 2016-06-15 | $6.52 | $6.72 | $6.49 | $6.57 | $6.48 | 303,012 |
| 2016-06-14 | $6.62 | $6.69 | $6.46 | $6.49 | $6.40 | 274,125 |
| 2016-06-13 | $6.79 | $6.83 | $6.64 | $6.66 | $6.57 | 197,584 |
| 2016-06-10 | $6.76 | $6.94 | $6.76 | $6.81 | $6.72 | 392,132 |
| 2016-06-09 | $6.90 | $6.91 | $6.81 | $6.87 | $6.78 | 193,514 |
| 2016-06-08 | $6.80 | $6.96 | $6.76 | $6.92 | $6.83 | 372,806 |
| 2016-06-07 | $6.73 | $6.83 | $6.71 | $6.80 | $6.71 | 361,300 |
| 2016-06-06 | $6.67 | $6.80 | $6.66 | $6.76 | $6.67 | 328,428 |
| 2016-06-03 | $6.73 | $6.73 | $6.60 | $6.67 | $6.58 | 233,520 |
| 2016-06-02 | $6.56 | $6.75 | $6.56 | $6.75 | $6.66 | 324,929 |
| 2016-06-01 | $6.40 | $6.65 | $6.39 | $6.64 | $6.55 | 381,054 |
| 2016-05-31 | $6.40 | $6.46 | $6.37 | $6.46 | $6.37 | 349,426 |
| 2016-05-27 | $6.30 | $6.40 | $6.24 | $6.37 | $6.29 | 183,493 |
| 2016-05-26 | $6.36 | $6.38 | $6.28 | $6.32 | $6.24 | 228,062 |
| 2016-05-25 | $6.31 | $6.44 | $6.27 | $6.35 | $6.27 | 265,819 |
| 2016-05-24 | $6.20 | $6.35 | $6.16 | $6.34 | $6.26 | 474,259 |
| 2016-05-23 | $6.15 | $6.22 | $6.10 | $6.13 | $6.05 | 276,892 |
| 2016-05-20 | $6.06 | $6.23 | $6.02 | $6.22 | $6.14 | 243,121 |
| 2016-05-19 | $6.12 | $6.16 | $6.00 | $6.05 | $5.97 | 172,464 |
| 2016-05-18 | $6.12 | $6.21 | $6.07 | $6.17 | $6.09 | 204,990 |
| 2016-05-17 | $6.25 | $6.25 | $6.08 | $6.12 | $6.04 | 372,482 |
| 2016-05-16 | $6.18 | $6.33 | $6.18 | $6.25 | $6.17 | 301,314 |
| 2016-05-13 | $6.19 | $6.28 | $6.16 | $6.20 | $6.12 | 240,988 |
| 2016-05-12 | $6.26 | $6.30 | $6.12 | $6.18 | $6.10 | 263,334 |
| 2016-05-11 | $6.15 | $6.35 | $6.15 | $6.21 | $6.13 | 333,753 |
| 2016-05-10 | $6.13 | $6.20 | $6.05 | $6.19 | $6.11 | 373,530 |
| 2016-05-09 | $6.09 | $6.14 | $6.01 | $6.07 | $5.99 | 363,408 |
| 2016-05-06 | $6.03 | $6.08 | $5.93 | $6.06 | $5.98 | 299,198 |
| 2016-05-05 | $6.07 | $6.11 | $6.00 | $6.09 | $6.01 | 332,823 |
| 2016-05-04 | $6.02 | $6.16 | $5.95 | $6.01 | $5.93 | 522,063 |
| 2016-05-03 | $6.06 | $6.28 | $6.00 | $6.05 | $5.97 | 655,984 |
| 2016-05-02 | $5.90 | $6.20 | $5.90 | $6.17 | $6.09 | 787,747 |
| 2016-04-29 | $6.34 | $6.43 | $5.87 | $5.97 | $5.89 | 968,332 |
| 2016-04-28 | $6.56 | $6.78 | $6.56 | $6.67 | $6.58 | 780,698 |
| 2016-04-27 | $6.49 | $6.68 | $6.49 | $6.61 | $6.52 | 370,065 |
| 2016-04-26 | $6.42 | $6.50 | $6.37 | $6.46 | $6.37 | 200,484 |
| 2016-04-25 | $6.50 | $6.50 | $6.05 | $6.40 | $6.32 | 410,628 |
| 2016-04-22 | $6.42 | $6.54 | $6.42 | $6.47 | $6.38 | 266,647 |
| 2016-04-21 | $6.47 | $6.51 | $6.39 | $6.43 | $6.35 | 408,439 |
| 2016-04-20 | $6.26 | $6.44 | $6.25 | $6.41 | $6.33 | 238,414 |
| 2016-04-19 | $6.18 | $6.32 | $6.10 | $6.25 | $6.17 | 305,979 |
| 2016-04-18 | $6.09 | $6.16 | $6.04 | $6.14 | $6.06 | 259,246 |
| 2016-04-15 | $6.14 | $6.17 | $6.02 | $6.16 | $6.08 | 286,227 |
| 2016-04-14 | $6.17 | $6.18 | $6.05 | $6.17 | $6.09 | 248,377 |
| 2016-04-13 | $5.90 | $6.21 | $5.86 | $6.19 | $6.11 | 430,097 |
| 2016-04-12 | $5.78 | $5.92 | $5.70 | $5.85 | $5.77 | 304,846 |
| 2016-04-11 | $5.76 | $5.86 | $5.61 | $5.79 | $5.71 | 273,530 |
| 2016-04-08 | $5.92 | $6.00 | $5.65 | $5.74 | $5.66 | 379,207 |
| 2016-04-07 | $6.01 | $6.03 | $5.86 | $5.87 | $5.79 | 253,265 |
| 2016-04-06 | $5.92 | $6.06 | $5.88 | $6.06 | $5.98 | 163,459 |
| 2016-04-05 | $5.94 | $5.99 | $5.90 | $5.91 | $5.83 | 155,449 |
| 2016-04-04 | $6.11 | $6.13 | $5.97 | $6.01 | $5.93 | 178,688 |
| 2016-04-01 | $5.87 | $6.14 | $5.87 | $6.13 | $6.05 | 256,880 |
| 2016-03-31 | $6.03 | $6.06 | $5.92 | $5.92 | $5.84 | 205,959 |
| 2016-03-30 | $6.09 | $6.13 | $5.92 | $6.06 | $5.98 | 222,623 |
| 2016-03-29 | $5.82 | $6.12 | $5.78 | $6.03 | $5.95 | 273,839 |
| 2016-03-28 | $5.88 | $5.91 | $5.79 | $5.86 | $5.78 | 97,370 |
| 2016-03-24 | $5.85 | $5.91 | $5.77 | $5.87 | $5.79 | 127,882 |
| 2016-03-23 | $5.95 | $6.09 | $5.85 | $5.90 | $5.82 | 174,356 |
| 2016-03-22 | $6.08 | $6.13 | $6.01 | $6.03 | $5.95 | 206,157 |
| 2016-03-21 | $6.09 | $6.18 | $6.07 | $6.11 | $6.03 | 197,184 |
| 2016-03-18 | $6.18 | $6.24 | $6.12 | $6.13 | $6.05 | 413,043 |
| 2016-03-17 | $6.03 | $6.18 | $5.94 | $6.13 | $6.05 | 318,628 |
| 2016-03-16 | $5.94 | $6.11 | $5.94 | $6.04 | $5.96 | 311,795 |
| 2016-03-15 | $6.10 | $6.17 | $5.85 | $5.96 | $5.88 | 411,241 |
| 2016-03-14 | $6.35 | $6.35 | $6.12 | $6.16 | $6.08 | 188,063 |
| 2016-03-11 | $6.16 | $6.43 | $6.11 | $6.39 | $6.31 | 244,060 |
| 2016-03-10 | $6.35 | $6.37 | $6.03 | $6.05 | $5.97 | 328,337 |
| 2016-03-09 | $6.37 | $6.44 | $6.29 | $6.36 | $6.28 | 158,948 |
| 2016-03-08 | $6.39 | $6.46 | $6.31 | $6.34 | $6.26 | 214,617 |
| 2016-03-07 | $6.32 | $6.53 | $6.32 | $6.48 | $6.39 | 263,564 |
| 2016-03-04 | $6.52 | $6.60 | $6.39 | $6.42 | $6.34 | 283,317 |
| 2016-03-03 | $6.61 | $6.65 | $6.44 | $6.52 | $6.43 | 322,373 |
| 2016-03-02 | $6.47 | $6.62 | $6.46 | $6.61 | $6.52 | 287,429 |
| 2016-03-01 | $6.21 | $6.49 | $6.18 | $6.47 | $6.38 | 476,566 |
| 2016-02-29 | $5.99 | $6.21 | $5.96 | $6.16 | $6.08 | 390,566 |
| 2016-02-26 | $6.20 | $6.31 | $5.90 | $5.98 | $5.90 | 480,096 |
| 2016-02-25 | $6.19 | $6.20 | $6.07 | $6.19 | $6.11 | 175,874 |
| 2016-02-24 | $6.00 | $6.16 | $5.83 | $6.15 | $6.07 | 212,767 |
| 2016-02-23 | $6.12 | $6.16 | $5.99 | $6.04 | $5.96 | 265,370 |
| 2016-02-22 | $6.06 | $6.22 | $6.06 | $6.16 | $6.08 | 245,223 |
| 2016-02-19 | $5.82 | $6.06 | $5.80 | $6.02 | $5.94 | 401,000 |
| 2016-02-18 | $5.90 | $5.98 | $5.82 | $5.84 | $5.76 | 182,578 |
| 2016-02-17 | $5.74 | $5.94 | $5.73 | $5.92 | $5.84 | 472,174 |
| 2016-02-16 | $5.59 | $5.70 | $5.46 | $5.66 | $5.59 | 390,565 |
| 2016-02-12 | $5.63 | $5.66 | $5.39 | $5.52 | $5.45 | 388,075 |
| 2016-02-11 | $5.47 | $5.87 | $5.30 | $5.47 | $5.40 | 720,009 |
| 2016-02-10 | $5.64 | $6.28 | $5.55 | $5.66 | $5.59 | 1,639,333 |
| 2016-02-09 | $4.84 | $5.17 | $4.84 | $4.92 | $4.86 | 595,635 |
| 2016-02-08 | $5.30 | $5.35 | $4.88 | $4.99 | $4.92 | 648,161 |
| 2016-02-05 | $5.55 | $5.58 | $5.35 | $5.35 | $5.28 | 422,655 |
| 2016-02-04 | $5.56 | $5.65 | $5.35 | $5.57 | $5.50 | 299,520 |
| 2016-02-03 | $5.61 | $5.66 | $5.51 | $5.58 | $5.51 | 210,263 |
| 2016-02-02 | $5.74 | $5.76 | $5.55 | $5.56 | $5.49 | 291,820 |
| 2016-02-01 | $5.90 | $5.90 | $5.71 | $5.77 | $5.69 | 255,723 |
| 2016-01-29 | $5.58 | $5.93 | $5.55 | $5.92 | $5.84 | 282,753 |
| 2016-01-28 | $5.75 | $5.80 | $5.55 | $5.57 | $5.50 | 306,791 |
| 2016-01-27 | $5.74 | $5.79 | $5.61 | $5.64 | $5.57 | 268,860 |
| 2016-01-26 | $5.71 | $5.87 | $5.59 | $5.78 | $5.70 | 178,172 |
| 2016-01-25 | $5.95 | $6.00 | $5.62 | $5.64 | $5.57 | 249,113 |
| 2016-01-22 | $5.92 | $6.03 | $5.88 | $6.00 | $5.92 | 237,760 |
| 2016-01-21 | $5.75 | $5.92 | $5.65 | $5.81 | $5.73 | 254,852 |
| 2016-01-20 | $5.67 | $5.79 | $5.41 | $5.74 | $5.66 | 308,751 |
| 2016-01-19 | $5.95 | $6.04 | $5.73 | $5.78 | $5.70 | 320,900 |
| 2016-01-15 | $5.98 | $5.98 | $5.60 | $5.90 | $5.82 | 520,484 |
| 2016-01-14 | $6.02 | $6.29 | $5.83 | $6.21 | $6.13 | 286,899 |
| 2016-01-13 | $6.13 | $6.27 | $6.00 | $6.01 | $5.93 | 270,629 |
| 2016-01-12 | $6.10 | $6.25 | $5.96 | $6.11 | $6.03 | 258,730 |
| 2016-01-11 | $6.02 | $6.07 | $5.92 | $6.02 | $5.94 | 257,246 |
| 2016-01-08 | $6.07 | $6.18 | $5.95 | $5.97 | $5.89 | 298,217 |
| 2016-01-07 | $6.27 | $6.33 | $6.02 | $6.06 | $5.98 | 246,375 |
| 2016-01-06 | $6.35 | $6.44 | $6.26 | $6.31 | $6.23 | 212,551 |
| 2016-01-05 | $6.40 | $6.47 | $6.35 | $6.45 | $6.37 | 288,134 |
| 2016-01-04 | $6.50 | $6.51 | $6.30 | $6.36 | $6.28 | 367,938 |
| 2015-12-31 | $6.65 | $6.66 | $6.53 | $6.56 | $6.47 | 340,023 |
| 2015-12-30 | $6.71 | $6.88 | $6.61 | $6.65 | $6.56 | 200,639 |
| 2015-12-29 | $6.63 | $6.86 | $6.60 | $6.76 | $6.67 | 305,344 |
| 2015-12-28 | $6.62 | $6.70 | $6.58 | $6.63 | $6.54 | 205,248 |
| 2015-12-24 | $6.71 | $6.72 | $6.60 | $6.65 | $6.56 | 112,761 |
| 2015-12-23 | $6.66 | $6.79 | $6.60 | $6.68 | $6.59 | 250,765 |
| 2015-12-22 | $6.64 | $6.78 | $6.60 | $6.65 | $6.56 | 219,154 |
| 2015-12-21 | $6.70 | $6.75 | $6.55 | $6.64 | $6.55 | 307,411 |
| 2015-12-18 | $6.71 | $6.82 | $6.62 | $6.67 | $6.58 | 508,400 |
| 2015-12-17 | $6.88 | $6.97 | $6.76 | $6.76 | $6.67 | 201,658 |
| 2015-12-16 | $6.87 | $6.94 | $6.71 | $6.86 | $6.77 | 226,260 |
| 2015-12-15 | $6.76 | $6.84 | $6.70 | $6.81 | $6.72 | 185,032 |
| 2015-12-14 | $6.75 | $6.75 | $6.54 | $6.72 | $6.63 | 272,532 |
| 2015-12-11 | $6.92 | $7.05 | $6.70 | $6.71 | $6.62 | 405,589 |
| 2015-12-10 | $7.03 | $7.10 | $6.95 | $7.06 | $6.97 | 374,845 |
| 2015-12-09 | $7.30 | $7.34 | $6.85 | $7.03 | $6.94 | 553,526 |
| 2015-12-08 | $7.32 | $7.39 | $7.30 | $7.35 | $7.25 | 174,613 |
| 2015-12-07 | $7.42 | $7.50 | $7.30 | $7.37 | $7.27 | 259,524 |
| 2015-12-04 | $7.43 | $7.50 | $7.38 | $7.47 | $7.37 | 297,162 |
| 2015-12-03 | $7.68 | $7.68 | $7.35 | $7.40 | $7.30 | 264,453 |
| 2015-12-02 | $7.87 | $7.88 | $7.55 | $7.63 | $7.53 | 368,134 |
| 2015-12-01 | $7.72 | $7.88 | $7.59 | $7.85 | $7.75 | 463,311 |
| 2015-11-30 | $7.69 | $7.74 | $7.62 | $7.71 | $7.61 | 553,697 |
| 2015-11-27 | $7.64 | $7.70 | $7.59 | $7.69 | $7.59 | 146,035 |
| 2015-11-25 | $7.70 | $7.76 | $7.60 | $7.66 | $7.56 | 185,154 |
| 2015-11-24 | $7.76 | $7.80 | $7.61 | $7.67 | $7.57 | 160,331 |
| 2015-11-23 | $7.64 | $7.80 | $7.58 | $7.80 | $7.70 | 301,518 |
| 2015-11-20 | $7.63 | $7.78 | $7.50 | $7.69 | $7.59 | 333,240 |
| 2015-11-19 | $7.59 | $7.77 | $7.57 | $7.60 | $7.50 | 310,180 |
| 2015-11-18 | $7.50 | $7.64 | $7.31 | $7.62 | $7.52 | 595,394 |
| 2015-11-17 | $7.63 | $7.63 | $7.44 | $7.44 | $7.34 | 236,645 |
| 2015-11-16 | $7.43 | $7.67 | $7.40 | $7.65 | $7.55 | 298,391 |
| 2015-11-13 | $7.85 | $7.91 | $7.43 | $7.46 | $7.36 | 531,394 |
| 2015-11-12 | $7.74 | $8.00 | $7.66 | $7.89 | $7.79 | 337,600 |
| 2015-11-11 | $7.93 | $8.10 | $7.79 | $7.79 | $7.69 | 389,283 |
| 2015-11-10 | $8.06 | $8.10 | $7.68 | $7.80 | $7.70 | 496,062 |
| 2015-11-09 | $7.69 | $8.30 | $7.62 | $8.10 | $7.99 | 1,259,535 |
| 2015-11-06 | $7.52 | $7.77 | $7.41 | $7.72 | $7.62 | 597,695 |
| 2015-11-05 | $7.60 | $7.69 | $7.30 | $7.60 | $7.50 | 615,906 |
| 2015-11-04 | $7.60 | $7.72 | $7.52 | $7.60 | $7.50 | 536,173 |
| 2015-11-03 | $7.68 | $7.88 | $7.37 | $7.56 | $7.46 | 957,777 |
| 2015-11-02 | $7.18 | $7.97 | $7.04 | $7.69 | $7.59 | 1,761,679 |
| 2015-10-30 | $6.41 | $7.28 | $6.38 | $7.18 | $7.09 | 2,729,284 |
| 2015-10-29 | $5.94 | $6.07 | $5.72 | $5.86 | $5.78 | 612,459 |
| 2015-10-28 | $6.03 | $6.19 | $5.83 | $5.96 | $5.88 | 563,640 |
| 2015-10-27 | $6.31 | $6.35 | $5.78 | $5.89 | $5.81 | 466,082 |
| 2015-10-26 | $6.11 | $6.36 | $6.03 | $6.34 | $6.26 | 335,359 |
| 2015-10-23 | $6.38 | $6.38 | $5.99 | $6.11 | $6.03 | 315,589 |
| 2015-10-22 | $6.04 | $6.36 | $6.02 | $6.29 | $6.21 | 322,455 |
| 2015-10-21 | $6.44 | $6.44 | $5.98 | $5.99 | $5.91 | 345,216 |
| 2015-10-20 | $6.22 | $6.45 | $6.20 | $6.41 | $6.33 | 367,581 |
| 2015-10-19 | $6.29 | $6.36 | $6.09 | $6.24 | $6.16 | 227,896 |
| 2015-10-16 | $6.14 | $6.38 | $6.08 | $6.30 | $6.22 | 298,665 |
| 2015-10-15 | $6.07 | $6.25 | $6.03 | $6.08 | $6.00 | 296,163 |
| 2015-10-14 | $6.17 | $6.26 | $6.00 | $6.02 | $5.94 | 242,113 |
| 2015-10-13 | $6.15 | $6.22 | $6.04 | $6.11 | $6.03 | 222,476 |
| 2015-10-12 | $6.42 | $6.45 | $6.14 | $6.16 | $6.08 | 145,956 |
| 2015-10-09 | $6.34 | $6.50 | $6.29 | $6.42 | $6.34 | 246,910 |
| 2015-10-08 | $6.39 | $6.41 | $6.24 | $6.31 | $6.23 | 278,941 |
| 2015-10-07 | $6.30 | $6.51 | $6.20 | $6.38 | $6.30 | 433,851 |
| 2015-10-06 | $6.40 | $6.49 | $6.21 | $6.23 | $6.15 | 406,471 |
| 2015-10-05 | $6.00 | $6.54 | $5.99 | $6.49 | $6.40 | 426,763 |
| 2015-10-02 | $5.76 | $6.02 | $5.68 | $6.02 | $5.94 | 407,976 |
| 2015-10-01 | $6.05 | $6.05 | $5.75 | $5.83 | $5.75 | 217,243 |
| 2015-09-30 | $5.85 | $6.10 | $5.69 | $5.99 | $5.91 | 658,107 |
| 2015-09-29 | $6.15 | $6.16 | $5.71 | $5.81 | $5.73 | 451,708 |
| 2015-09-28 | $6.07 | $6.17 | $5.98 | $6.12 | $6.04 | 386,178 |
| 2015-09-25 | $6.58 | $6.60 | $6.06 | $6.07 | $5.99 | 360,815 |
| 2015-09-24 | $6.47 | $6.52 | $6.40 | $6.49 | $6.40 | 191,311 |
| 2015-09-23 | $6.62 | $6.63 | $6.40 | $6.52 | $6.43 | 224,826 |
| 2015-09-22 | $6.67 | $6.78 | $6.44 | $6.57 | $6.48 | 272,971 |
| 2015-09-21 | $6.70 | $6.89 | $6.62 | $6.73 | $6.64 | 239,398 |
| 2015-09-18 | $6.55 | $6.94 | $6.54 | $6.66 | $6.57 | 1,081,811 |
| 2015-09-17 | $6.52 | $6.81 | $6.45 | $6.64 | $6.55 | 382,268 |
| 2015-09-16 | $6.58 | $6.66 | $6.41 | $6.52 | $6.43 | 230,974 |
| 2015-09-15 | $6.50 | $6.69 | $6.44 | $6.59 | $6.50 | 193,772 |
| 2015-09-14 | $6.59 | $6.65 | $6.46 | $6.51 | $6.42 | 223,233 |
| 2015-09-11 | $6.49 | $6.69 | $6.40 | $6.58 | $6.49 | 330,295 |
| 2015-09-10 | $6.56 | $6.64 | $6.37 | $6.51 | $6.42 | 362,677 |
| 2015-09-09 | $6.79 | $6.96 | $6.55 | $6.57 | $6.48 | 398,029 |
| 2015-09-08 | $6.51 | $6.75 | $6.51 | $6.75 | $6.66 | 308,527 |
A10 Networks Inc (ATEN) News Headlines
Recent A10 Networks Inc (ATEN) News
Similar Companies to A10 Networks Inc (ATEN) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |