Avid Technology Inc (AVID) Exchange: NASDAQ
Data as of May 9, 2025
$27.04 ($0.00) 0.00%
Avid Technology Inc - Daily Information
Click for more stock information on Avid Technology Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.04 |
| Previous Close | $27.04 |
| High | $27.04 |
| Low | $27.04 |
| Adjusted Open | $27.04 |
| Previous Adjusted Close | $27.04 |
| Adjusted High | $27.04 |
| Adjusted Low | $27.04 |
About Avid Technology Inc (AVID)
Avid Technology Inc (AVID) is a publicly traded technology company based in Burlington, Massachusetts, that specializes in digital audio and video content creation products and services. Founded in 1987, Avid Technology Inc (AVID) markets its products and services to content creators, broadcasters, and media companies. Avid Technology Inc (AVID) provides tools and solutions to help content creators, broadcasters and media companies to create, manage and deliver top-quality digital media content. Avid Technology Inc (AVID) is a leader in digital audio and video production technology, with a comprehensive range of innovative products and services for creative professionals. Avid Technology Inc (AVID) provides solutions and services to help content creators, broadcasters and media companies create, manage and deliver top-quality digital media content for broadcast, film, games, streaming and mobile media. Avid Technology Inc (AVID) has grown and evolved since its inception and now serves customers in more than 150 countries with their content creation and delivery needs. Avid Technology Inc (AVID) is best known for its Avid Pro Tools, an innovative digital audio and video production system. Avid Pro Tools is a powerful, all-in-one solution for creating and editing music, video, video games, films, animations and more. Avid Technology Inc (AVID) also offers other software tools, hardware, services and cloud solutions designed to help content creators, broadcasters and media companies get better results faster. Avid Technology Inc (AVID) also provides global services, support and training to help users get the most out of their Avid products and services. Avid Technology Inc (AVID) continues to stay ahead of the curve in terms of technology, providing innovative and reliable products and services to its customers.
Invest in Avid Technology Inc (AVID)
Historical Stock Data for Avid Technology Inc (AVID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-11-06 | $27.04 | $27.05 | $27.03 | $27.04 | $27.04 | 628,934 |
| 2023-11-03 | $27.04 | $27.05 | $27.03 | $27.04 | $27.04 | 523,941 |
| 2023-11-02 | $27.03 | $27.05 | $27.00 | $27.00 | $27.00 | 1,059,001 |
| 2023-11-01 | $27.01 | $27.03 | $27.01 | $27.02 | $27.02 | 363,271 |
| 2023-10-31 | $26.99 | $27.04 | $26.99 | $27.02 | $27.02 | 384,403 |
| 2023-10-30 | $27.00 | $27.01 | $26.99 | $27.00 | $27.00 | 345,852 |
| 2023-10-27 | $26.99 | $27.01 | $26.98 | $26.99 | $26.99 | 730,833 |
| 2023-10-26 | $26.98 | $27.00 | $26.96 | $27.00 | $27.00 | 875,797 |
| 2023-10-25 | $26.96 | $26.98 | $26.96 | $26.97 | $26.97 | 923,799 |
| 2023-10-24 | $26.99 | $27.00 | $26.96 | $26.97 | $26.97 | 892,701 |
| 2023-10-23 | $26.99 | $27.00 | $26.97 | $26.98 | $26.98 | 727,128 |
| 2023-10-20 | $26.93 | $26.95 | $26.91 | $26.93 | $26.93 | 519,008 |
| 2023-10-19 | $26.93 | $26.97 | $26.92 | $26.93 | $26.93 | 365,136 |
| 2023-10-18 | $26.90 | $26.94 | $26.89 | $26.91 | $26.91 | 423,579 |
| 2023-10-17 | $26.89 | $26.94 | $26.89 | $26.91 | $26.91 | 327,634 |
| 2023-10-16 | $26.92 | $26.95 | $26.89 | $26.89 | $26.89 | 246,554 |
| 2023-10-13 | $26.90 | $26.93 | $26.89 | $26.90 | $26.90 | 479,928 |
| 2023-10-12 | $26.90 | $26.94 | $26.87 | $26.90 | $26.90 | 373,786 |
| 2023-10-11 | $26.89 | $26.91 | $26.88 | $26.91 | $26.91 | 226,508 |
| 2023-10-10 | $26.87 | $26.90 | $26.85 | $26.88 | $26.88 | 332,296 |
| 2023-10-09 | $26.86 | $26.89 | $26.84 | $26.87 | $26.87 | 142,232 |
| 2023-10-06 | $26.85 | $26.89 | $26.84 | $26.86 | $26.86 | 314,899 |
| 2023-10-05 | $26.86 | $26.90 | $26.84 | $26.84 | $26.84 | 544,990 |
| 2023-10-04 | $26.86 | $26.90 | $26.85 | $26.88 | $26.88 | 2,750,065 |
| 2023-10-03 | $26.88 | $26.90 | $26.85 | $26.86 | $26.86 | 521,969 |
| 2023-10-02 | $26.88 | $26.91 | $26.88 | $26.89 | $26.89 | 581,169 |
| 2023-09-29 | $26.88 | $26.90 | $26.86 | $26.87 | $26.87 | 264,181 |
| 2023-09-28 | $26.84 | $26.92 | $26.84 | $26.86 | $26.86 | 573,622 |
| 2023-09-27 | $26.83 | $26.88 | $26.80 | $26.80 | $26.80 | 276,354 |
| 2023-09-26 | $26.85 | $26.87 | $26.83 | $26.84 | $26.84 | 322,750 |
| 2023-09-25 | $26.82 | $26.88 | $26.80 | $26.85 | $26.85 | 333,310 |
| 2023-09-22 | $26.85 | $26.87 | $26.80 | $26.83 | $26.83 | 260,318 |
| 2023-09-21 | $26.83 | $26.87 | $26.80 | $26.81 | $26.81 | 300,334 |
| 2023-09-20 | $26.84 | $26.89 | $26.82 | $26.84 | $26.84 | 340,528 |
| 2023-09-19 | $26.85 | $26.91 | $26.80 | $26.85 | $26.85 | 648,715 |
| 2023-09-18 | $26.83 | $26.95 | $26.80 | $26.80 | $26.80 | 448,487 |
| 2023-09-15 | $26.80 | $26.85 | $26.80 | $26.83 | $26.83 | 674,359 |
| 2023-09-14 | $26.83 | $26.85 | $26.79 | $26.80 | $26.80 | 310,409 |
| 2023-09-13 | $26.80 | $26.85 | $26.76 | $26.80 | $26.80 | 586,603 |
| 2023-09-12 | $26.80 | $26.84 | $26.79 | $26.80 | $26.80 | 420,632 |
| 2023-09-11 | $26.84 | $26.85 | $26.80 | $26.80 | $26.80 | 167,217 |
| 2023-09-08 | $26.85 | $26.86 | $26.79 | $26.85 | $26.85 | 364,243 |
| 2023-09-07 | $26.80 | $26.88 | $26.73 | $26.83 | $26.83 | 290,288 |
| 2023-09-06 | $26.76 | $26.86 | $26.73 | $26.83 | $26.83 | 661,492 |
| 2023-09-05 | $26.66 | $26.84 | $26.65 | $26.78 | $26.78 | 1,050,712 |
| 2023-09-01 | $26.66 | $26.72 | $26.64 | $26.68 | $26.68 | 385,257 |
| 2023-08-31 | $26.68 | $26.71 | $26.64 | $26.66 | $26.66 | 402,370 |
| 2023-08-30 | $26.65 | $26.71 | $26.63 | $26.67 | $26.67 | 644,965 |
| 2023-08-29 | $26.63 | $26.69 | $26.62 | $26.65 | $26.65 | 218,900 |
| 2023-08-28 | $26.64 | $26.70 | $26.62 | $26.64 | $26.64 | 235,304 |
| 2023-08-25 | $26.63 | $26.68 | $26.60 | $26.66 | $26.66 | 342,953 |
| 2023-08-24 | $26.63 | $26.72 | $26.60 | $26.61 | $26.61 | 357,348 |
| 2023-08-23 | $26.62 | $26.72 | $26.58 | $26.68 | $26.68 | 465,425 |
| 2023-08-22 | $26.63 | $26.70 | $26.57 | $26.60 | $26.60 | 730,541 |
| 2023-08-21 | $26.62 | $26.65 | $26.59 | $26.60 | $26.60 | 502,778 |
| 2023-08-18 | $26.60 | $26.72 | $26.59 | $26.60 | $26.60 | 663,179 |
| 2023-08-17 | $26.64 | $26.70 | $26.59 | $26.62 | $26.62 | 667,277 |
| 2023-08-16 | $26.61 | $26.66 | $26.56 | $26.64 | $26.64 | 551,837 |
| 2023-08-15 | $26.55 | $26.71 | $26.52 | $26.57 | $26.57 | 1,140,145 |
| 2023-08-14 | $26.60 | $26.66 | $26.56 | $26.60 | $26.60 | 1,012,828 |
| 2023-08-11 | $26.60 | $26.80 | $26.54 | $26.66 | $26.66 | 2,508,254 |
| 2023-08-10 | $26.57 | $26.71 | $26.50 | $26.66 | $26.66 | 6,230,123 |
| 2023-08-09 | $26.89 | $29.57 | $26.27 | $26.55 | $26.55 | 1,783,338 |
| 2023-08-08 | $26.90 | $27.47 | $26.69 | $26.94 | $26.94 | 537,723 |
| 2023-08-07 | $27.57 | $27.72 | $26.46 | $27.10 | $27.10 | 555,110 |
| 2023-08-04 | $27.28 | $28.14 | $26.79 | $27.35 | $27.35 | 660,175 |
| 2023-08-03 | $22.96 | $27.65 | $22.55 | $27.32 | $27.32 | 2,706,871 |
| 2023-08-02 | $23.13 | $23.63 | $22.64 | $23.08 | $23.08 | 458,859 |
| 2023-08-01 | $23.80 | $23.95 | $23.44 | $23.78 | $23.78 | 287,057 |
| 2023-07-31 | $23.35 | $23.87 | $23.26 | $23.84 | $23.84 | 333,485 |
| 2023-07-28 | $23.31 | $23.67 | $23.12 | $23.32 | $23.32 | 332,776 |
| 2023-07-27 | $23.44 | $23.55 | $23.01 | $23.29 | $23.29 | 640,392 |
| 2023-07-26 | $24.02 | $24.12 | $23.05 | $23.37 | $23.37 | 457,914 |
| 2023-07-25 | $25.06 | $25.39 | $23.85 | $24.02 | $24.02 | 427,112 |
| 2023-07-24 | $25.08 | $25.61 | $25.00 | $25.12 | $25.12 | 381,927 |
| 2023-07-21 | $25.16 | $25.60 | $24.71 | $25.02 | $25.02 | 359,737 |
| 2023-07-20 | $25.53 | $25.53 | $24.28 | $24.85 | $24.85 | 455,447 |
| 2023-07-19 | $26.43 | $26.43 | $25.53 | $25.63 | $25.63 | 282,421 |
| 2023-07-18 | $26.79 | $27.06 | $25.99 | $25.99 | $25.99 | 483,639 |
| 2023-07-17 | $26.74 | $27.05 | $26.06 | $26.90 | $26.90 | 410,174 |
| 2023-07-14 | $27.95 | $28.20 | $26.45 | $26.72 | $26.72 | 725,941 |
| 2023-07-13 | $28.35 | $28.56 | $28.00 | $28.01 | $28.01 | 343,676 |
| 2023-07-12 | $27.76 | $28.41 | $27.47 | $28.17 | $28.17 | 397,176 |
| 2023-07-11 | $26.90 | $27.47 | $26.46 | $27.44 | $27.44 | 332,886 |
| 2023-07-10 | $26.24 | $26.95 | $26.24 | $26.83 | $26.83 | 331,407 |
| 2023-07-07 | $26.12 | $26.50 | $26.11 | $26.24 | $26.24 | 382,950 |
| 2023-07-06 | $25.73 | $26.30 | $25.66 | $26.18 | $26.18 | 261,833 |
| 2023-07-05 | $25.96 | $26.16 | $25.45 | $25.88 | $25.88 | 467,497 |
| 2023-07-03 | $25.56 | $26.02 | $25.42 | $26.00 | $26.00 | 153,714 |
| 2023-06-30 | $25.49 | $25.58 | $25.25 | $25.50 | $25.50 | 643,730 |
| 2023-06-29 | $25.33 | $26.00 | $24.91 | $25.30 | $25.30 | 458,658 |
| 2023-06-28 | $24.78 | $25.60 | $24.61 | $25.31 | $25.31 | 411,248 |
| 2023-06-27 | $24.05 | $24.92 | $23.89 | $24.78 | $24.78 | 401,602 |
| 2023-06-26 | $24.23 | $24.53 | $23.92 | $23.94 | $23.94 | 370,930 |
| 2023-06-23 | $24.35 | $24.72 | $24.18 | $24.34 | $24.34 | 719,036 |
| 2023-06-22 | $24.10 | $24.75 | $23.94 | $24.63 | $24.63 | 430,649 |
| 2023-06-21 | $23.84 | $24.08 | $23.72 | $23.99 | $23.99 | 332,367 |
| 2023-06-20 | $23.96 | $24.10 | $23.50 | $23.88 | $23.88 | 274,834 |
| 2023-06-16 | $24.40 | $24.40 | $23.66 | $24.17 | $24.17 | 617,072 |
| 2023-06-15 | $23.41 | $24.22 | $23.37 | $24.10 | $24.10 | 387,090 |
| 2023-06-14 | $24.17 | $24.17 | $23.34 | $23.41 | $23.41 | 440,467 |
| 2023-06-13 | $24.00 | $24.22 | $23.85 | $24.10 | $24.10 | 367,376 |
| 2023-06-12 | $23.47 | $24.10 | $23.42 | $24.00 | $24.00 | 418,176 |
| 2023-06-09 | $23.54 | $23.59 | $23.07 | $23.40 | $23.40 | 302,951 |
| 2023-06-08 | $23.67 | $23.79 | $23.32 | $23.54 | $23.54 | 255,690 |
| 2023-06-07 | $23.95 | $24.53 | $23.41 | $23.71 | $23.71 | 579,283 |
| 2023-06-06 | $23.90 | $24.51 | $23.68 | $23.93 | $23.93 | 383,427 |
| 2023-06-05 | $23.73 | $24.08 | $23.33 | $23.99 | $23.99 | 562,934 |
| 2023-06-02 | $24.09 | $24.35 | $23.87 | $24.00 | $24.00 | 426,482 |
| 2023-06-01 | $23.91 | $23.91 | $23.03 | $23.85 | $23.85 | 608,739 |
| 2023-05-31 | $23.89 | $24.46 | $23.83 | $24.00 | $24.00 | 1,196,315 |
| 2023-05-30 | $24.14 | $24.56 | $23.65 | $23.99 | $23.99 | 689,600 |
| 2023-05-26 | $24.10 | $24.52 | $23.98 | $24.06 | $24.06 | 548,823 |
| 2023-05-25 | $25.11 | $25.23 | $24.08 | $24.18 | $24.18 | 1,117,600 |
| 2023-05-24 | $20.57 | $25.63 | $20.55 | $25.16 | $25.16 | 5,697,468 |
| 2023-05-23 | $20.82 | $21.08 | $20.36 | $20.47 | $20.47 | 458,205 |
| 2023-05-22 | $20.35 | $21.22 | $20.35 | $20.82 | $20.82 | 927,828 |
| 2023-05-19 | $20.83 | $20.99 | $20.09 | $20.39 | $20.39 | 510,194 |
| 2023-05-18 | $20.39 | $20.71 | $20.25 | $20.51 | $20.51 | 414,230 |
| 2023-05-17 | $20.05 | $20.84 | $19.78 | $20.45 | $20.45 | 961,281 |
| 2023-05-16 | $20.00 | $20.39 | $19.95 | $20.06 | $20.06 | 1,012,286 |
| 2023-05-15 | $20.38 | $20.56 | $19.97 | $20.09 | $20.09 | 527,905 |
| 2023-05-12 | $21.04 | $21.09 | $20.31 | $20.33 | $20.33 | 308,660 |
| 2023-05-11 | $21.11 | $21.17 | $20.45 | $21.09 | $21.09 | 407,117 |
| 2023-05-10 | $21.60 | $21.71 | $21.19 | $21.23 | $21.23 | 317,932 |
| 2023-05-09 | $21.55 | $21.92 | $21.19 | $21.39 | $21.39 | 422,032 |
| 2023-05-08 | $22.06 | $22.06 | $20.86 | $21.76 | $21.76 | 609,558 |
| 2023-05-05 | $24.43 | $24.55 | $21.21 | $22.11 | $22.11 | 1,905,817 |
| 2023-05-04 | $26.44 | $26.44 | $24.16 | $24.85 | $24.85 | 885,514 |
| 2023-05-03 | $27.51 | $27.54 | $26.47 | $26.52 | $26.52 | 410,352 |
| 2023-05-02 | $28.72 | $29.49 | $27.32 | $27.35 | $27.35 | 310,907 |
| 2023-05-01 | $29.44 | $29.79 | $28.08 | $28.60 | $28.60 | 241,944 |
| 2023-04-28 | $28.83 | $29.56 | $28.69 | $29.51 | $29.51 | 332,580 |
| 2023-04-27 | $28.85 | $29.02 | $28.47 | $28.92 | $28.92 | 194,574 |
| 2023-04-26 | $29.55 | $29.82 | $28.46 | $28.71 | $28.71 | 189,520 |
| 2023-04-25 | $30.90 | $30.90 | $29.18 | $29.48 | $29.48 | 257,771 |
| 2023-04-24 | $31.02 | $31.52 | $31.02 | $31.25 | $31.25 | 236,452 |
| 2023-04-21 | $31.18 | $31.49 | $30.82 | $31.11 | $31.11 | 179,990 |
| 2023-04-20 | $31.72 | $32.06 | $30.98 | $31.24 | $31.24 | 283,252 |
| 2023-04-19 | $31.55 | $32.07 | $31.30 | $32.06 | $32.06 | 235,261 |
| 2023-04-18 | $32.42 | $32.42 | $31.44 | $31.82 | $31.82 | 247,693 |
| 2023-04-17 | $32.85 | $32.96 | $32.24 | $32.30 | $32.30 | 162,234 |
| 2023-04-14 | $33.10 | $33.16 | $32.44 | $32.79 | $32.79 | 151,398 |
| 2023-04-13 | $32.49 | $33.12 | $32.22 | $33.11 | $33.11 | 227,334 |
| 2023-04-12 | $33.02 | $33.09 | $32.26 | $32.26 | $32.26 | 312,713 |
| 2023-04-11 | $33.21 | $33.41 | $32.50 | $32.74 | $32.74 | 212,065 |
| 2023-04-10 | $31.72 | $33.34 | $31.72 | $33.21 | $33.21 | 377,464 |
| 2023-04-06 | $31.48 | $32.07 | $31.14 | $32.00 | $32.00 | 211,972 |
| 2023-04-05 | $31.85 | $31.85 | $30.86 | $31.75 | $31.75 | 234,733 |
| 2023-04-04 | $32.08 | $32.10 | $31.46 | $31.88 | $31.88 | 228,533 |
| 2023-04-03 | $31.76 | $32.13 | $31.44 | $32.07 | $32.07 | 276,249 |
| 2023-03-31 | $31.20 | $32.16 | $31.15 | $31.98 | $31.98 | 381,891 |
| 2023-03-30 | $30.84 | $31.08 | $30.51 | $31.04 | $31.04 | 148,073 |
| 2023-03-29 | $30.25 | $30.75 | $30.21 | $30.63 | $30.63 | 207,881 |
| 2023-03-28 | $30.15 | $30.51 | $29.89 | $30.22 | $30.22 | 190,332 |
| 2023-03-27 | $29.57 | $30.34 | $29.43 | $30.32 | $30.32 | 299,383 |
| 2023-03-24 | $28.92 | $29.45 | $28.84 | $29.37 | $29.37 | 230,426 |
| 2023-03-23 | $29.56 | $30.18 | $29.01 | $29.17 | $29.17 | 170,258 |
| 2023-03-22 | $29.67 | $30.28 | $29.33 | $29.35 | $29.35 | 168,266 |
| 2023-03-21 | $29.35 | $29.81 | $28.95 | $29.81 | $29.81 | 165,086 |
| 2023-03-20 | $28.83 | $29.19 | $28.67 | $29.00 | $29.00 | 185,462 |
| 2023-03-17 | $29.14 | $29.55 | $28.57 | $28.69 | $28.69 | 466,481 |
| 2023-03-16 | $28.35 | $29.57 | $27.63 | $29.29 | $29.29 | 185,424 |
| 2023-03-15 | $28.38 | $28.76 | $27.99 | $28.67 | $28.67 | 186,322 |
| 2023-03-14 | $29.14 | $29.48 | $28.28 | $28.90 | $28.90 | 217,919 |
| 2023-03-13 | $28.27 | $29.15 | $28.21 | $28.54 | $28.54 | 164,931 |
| 2023-03-10 | $28.89 | $29.33 | $28.11 | $28.67 | $28.67 | 276,800 |
| 2023-03-09 | $29.57 | $29.63 | $28.87 | $29.02 | $29.02 | 145,220 |
| 2023-03-08 | $29.57 | $29.75 | $29.00 | $29.44 | $29.44 | 112,361 |
| 2023-03-07 | $29.73 | $29.87 | $29.28 | $29.61 | $29.61 | 163,766 |
| 2023-03-06 | $29.08 | $30.96 | $28.74 | $29.80 | $29.80 | 485,473 |
| 2023-03-03 | $29.18 | $29.42 | $28.27 | $28.45 | $28.45 | 223,061 |
| 2023-03-02 | $25.00 | $29.05 | $24.91 | $28.79 | $28.79 | 417,458 |
| 2023-03-01 | $29.14 | $29.40 | $28.75 | $28.89 | $28.89 | 245,943 |
| 2023-02-28 | $29.33 | $29.51 | $28.80 | $29.06 | $29.06 | 292,139 |
| 2023-02-27 | $29.30 | $29.54 | $29.15 | $29.51 | $29.51 | 177,271 |
| 2023-02-24 | $29.17 | $29.25 | $28.78 | $29.01 | $29.01 | 133,757 |
| 2023-02-23 | $30.11 | $30.11 | $29.46 | $29.81 | $29.81 | 132,243 |
| 2023-02-22 | $30.16 | $30.29 | $29.70 | $29.79 | $29.79 | 160,073 |
| 2023-02-21 | $30.37 | $30.61 | $29.81 | $29.96 | $29.96 | 150,044 |
| 2023-02-17 | $31.27 | $31.27 | $30.38 | $30.83 | $30.83 | 226,407 |
| 2023-02-16 | $30.83 | $31.28 | $30.48 | $31.23 | $31.23 | 137,079 |
| 2023-02-15 | $30.57 | $31.59 | $30.57 | $31.33 | $31.33 | 149,235 |
| 2023-02-14 | $30.44 | $30.91 | $29.90 | $30.62 | $30.62 | 219,843 |
| 2023-02-13 | $29.90 | $30.72 | $29.71 | $30.60 | $30.60 | 112,479 |
| 2023-02-10 | $29.45 | $30.08 | $28.09 | $29.82 | $29.82 | 294,867 |
| 2023-02-09 | $29.99 | $30.37 | $29.47 | $29.57 | $29.57 | 170,696 |
| 2023-02-08 | $30.37 | $30.70 | $29.51 | $29.61 | $29.61 | 208,704 |
| 2023-02-07 | $30.04 | $30.62 | $29.30 | $30.51 | $30.51 | 352,081 |
| 2023-02-06 | $31.82 | $32.08 | $30.03 | $30.10 | $30.10 | 373,370 |
| 2023-02-03 | $31.78 | $32.73 | $31.10 | $32.21 | $32.21 | 224,362 |
| 2023-02-02 | $31.97 | $32.89 | $31.63 | $32.44 | $32.44 | 314,099 |
| 2023-02-01 | $30.29 | $31.65 | $30.29 | $31.51 | $31.51 | 196,036 |
| 2023-01-31 | $30.48 | $30.73 | $30.10 | $30.31 | $30.31 | 223,571 |
| 2023-01-30 | $30.62 | $31.01 | $30.32 | $30.38 | $30.38 | 120,049 |
| 2023-01-27 | $31.09 | $31.45 | $30.58 | $30.85 | $30.85 | 214,061 |
| 2023-01-26 | $30.50 | $31.34 | $30.35 | $31.14 | $31.14 | 120,381 |
| 2023-01-25 | $29.99 | $30.67 | $29.65 | $30.61 | $30.61 | 123,406 |
| 2023-01-24 | $30.27 | $30.58 | $30.04 | $30.36 | $30.36 | 140,573 |
| 2023-01-23 | $29.92 | $30.87 | $29.80 | $30.37 | $30.37 | 213,703 |
| 2023-01-20 | $29.40 | $29.82 | $28.97 | $29.80 | $29.80 | 204,726 |
| 2023-01-19 | $28.90 | $29.88 | $28.35 | $29.13 | $29.13 | 342,208 |
| 2023-01-18 | $29.01 | $29.41 | $28.44 | $29.04 | $29.04 | 228,525 |
| 2023-01-17 | $29.01 | $29.06 | $28.23 | $28.74 | $28.74 | 238,079 |
| 2023-01-13 | $28.78 | $29.07 | $28.38 | $28.95 | $28.95 | 193,746 |
| 2023-01-12 | $28.43 | $28.91 | $28.01 | $28.88 | $28.88 | 208,396 |
| 2023-01-11 | $28.00 | $28.70 | $28.00 | $28.39 | $28.39 | 196,559 |
| 2023-01-10 | $27.60 | $27.95 | $26.99 | $27.93 | $27.93 | 146,224 |
| 2023-01-09 | $27.52 | $28.02 | $27.44 | $27.73 | $27.73 | 142,844 |
| 2023-01-06 | $26.61 | $27.51 | $26.30 | $27.31 | $27.31 | 157,716 |
| 2023-01-05 | $26.35 | $26.36 | $25.54 | $26.24 | $26.24 | 165,689 |
| 2023-01-04 | $27.08 | $27.18 | $25.93 | $26.27 | $26.27 | 214,249 |
| 2023-01-03 | $26.98 | $27.35 | $26.37 | $26.72 | $26.72 | 183,960 |
| 2022-12-30 | $25.90 | $26.85 | $25.90 | $26.59 | $26.59 | 299,894 |
| 2022-12-29 | $25.32 | $26.46 | $25.32 | $26.09 | $26.09 | 166,178 |
| 2022-12-28 | $25.18 | $25.48 | $24.83 | $24.97 | $24.97 | 195,561 |
| 2022-12-27 | $25.37 | $25.84 | $24.88 | $25.24 | $25.24 | 130,534 |
| 2022-12-23 | $25.46 | $25.68 | $25.22 | $25.30 | $25.30 | 103,038 |
| 2022-12-22 | $25.37 | $25.50 | $24.65 | $25.47 | $25.47 | 209,112 |
| 2022-12-21 | $25.43 | $25.95 | $25.25 | $25.73 | $25.73 | 169,761 |
| 2022-12-20 | $24.99 | $25.81 | $24.85 | $25.17 | $25.17 | 189,066 |
| 2022-12-19 | $24.93 | $25.48 | $24.65 | $25.05 | $25.05 | 292,322 |
| 2022-12-16 | $25.08 | $25.42 | $24.80 | $24.99 | $24.99 | 859,927 |
| 2022-12-15 | $26.31 | $26.31 | $25.28 | $25.45 | $25.45 | 239,261 |
| 2022-12-14 | $27.09 | $27.55 | $26.33 | $26.75 | $26.75 | 240,425 |
| 2022-12-13 | $28.66 | $28.97 | $27.15 | $27.20 | $27.20 | 177,489 |
| 2022-12-12 | $27.02 | $27.92 | $26.90 | $27.35 | $27.35 | 242,456 |
| 2022-12-09 | $26.86 | $27.12 | $26.78 | $26.89 | $26.89 | 149,005 |
| 2022-12-08 | $26.80 | $27.45 | $26.22 | $27.03 | $27.03 | 129,980 |
| 2022-12-07 | $26.89 | $27.10 | $26.15 | $26.37 | $26.37 | 181,301 |
| 2022-12-06 | $28.45 | $28.60 | $26.56 | $27.00 | $27.00 | 276,833 |
| 2022-12-05 | $29.27 | $29.40 | $27.99 | $28.45 | $28.45 | 273,498 |
| 2022-12-02 | $28.56 | $29.50 | $28.14 | $29.42 | $29.42 | 265,801 |
| 2022-12-01 | $28.37 | $29.50 | $28.05 | $29.30 | $29.30 | 355,566 |
| 2022-11-30 | $26.42 | $28.26 | $26.28 | $28.08 | $28.08 | 366,613 |
| 2022-11-29 | $27.70 | $27.70 | $26.44 | $26.48 | $26.48 | 172,302 |
| 2022-11-28 | $27.83 | $28.44 | $27.61 | $27.72 | $27.72 | 283,854 |
| 2022-11-25 | $27.94 | $28.35 | $27.92 | $28.10 | $28.10 | 94,556 |
| 2022-11-23 | $27.86 | $28.55 | $27.70 | $28.38 | $28.38 | 115,329 |
| 2022-11-22 | $27.86 | $28.17 | $27.25 | $27.88 | $27.88 | 192,821 |
| 2022-11-21 | $27.88 | $27.99 | $27.47 | $27.64 | $27.64 | 152,004 |
| 2022-11-18 | $28.90 | $28.90 | $28.00 | $28.12 | $28.12 | 160,127 |
| 2022-11-17 | $27.05 | $28.36 | $26.84 | $28.29 | $28.29 | 256,950 |
| 2022-11-16 | $27.32 | $27.62 | $26.72 | $27.60 | $27.60 | 284,078 |
| 2022-11-15 | $27.78 | $28.15 | $27.21 | $27.51 | $27.51 | 280,531 |
| 2022-11-14 | $27.37 | $27.67 | $26.50 | $27.37 | $27.37 | 303,606 |
| 2022-11-11 | $26.86 | $28.19 | $26.66 | $27.67 | $27.67 | 319,731 |
| 2022-11-10 | $24.74 | $27.32 | $24.68 | $26.92 | $26.92 | 457,280 |
| 2022-11-09 | $22.47 | $25.27 | $22.01 | $23.57 | $23.57 | 620,500 |
| 2022-11-08 | $25.22 | $25.59 | $24.45 | $24.49 | $24.49 | 371,237 |
| 2022-11-07 | $24.57 | $25.08 | $23.86 | $24.98 | $24.98 | 434,071 |
| 2022-11-04 | $24.17 | $24.49 | $23.36 | $24.49 | $24.49 | 296,922 |
| 2022-11-03 | $24.28 | $24.89 | $23.84 | $23.89 | $23.89 | 368,753 |
| 2022-11-02 | $27.65 | $27.65 | $24.70 | $24.73 | $24.73 | 488,991 |
| 2022-11-01 | $27.89 | $27.94 | $27.42 | $27.69 | $27.69 | 254,652 |
| 2022-10-31 | $27.42 | $28.00 | $26.82 | $27.49 | $27.49 | 289,905 |
| 2022-10-28 | $27.63 | $28.01 | $26.96 | $27.35 | $27.35 | 435,320 |
| 2022-10-27 | $27.77 | $28.09 | $27.38 | $27.44 | $27.44 | 202,956 |
| 2022-10-26 | $27.88 | $28.64 | $27.17 | $27.42 | $27.42 | 483,735 |
| 2022-10-25 | $27.83 | $28.64 | $27.83 | $28.00 | $28.00 | 387,081 |
| 2022-10-24 | $26.95 | $27.75 | $26.18 | $27.69 | $27.69 | 288,418 |
| 2022-10-21 | $26.09 | $27.08 | $25.62 | $26.87 | $26.87 | 454,760 |
| 2022-10-20 | $25.96 | $26.68 | $25.68 | $25.90 | $25.90 | 256,980 |
| 2022-10-19 | $26.16 | $26.73 | $25.82 | $26.06 | $26.06 | 383,048 |
| 2022-10-18 | $26.43 | $26.54 | $25.73 | $26.35 | $26.35 | 245,933 |
| 2022-10-17 | $24.92 | $25.99 | $24.92 | $25.89 | $25.89 | 309,515 |
| 2022-10-14 | $25.00 | $25.05 | $24.00 | $24.36 | $24.36 | 259,691 |
| 2022-10-13 | $23.46 | $24.91 | $23.10 | $24.71 | $24.71 | 259,720 |
| 2022-10-12 | $23.93 | $24.14 | $23.63 | $23.69 | $23.69 | 185,806 |
| 2022-10-11 | $23.76 | $24.29 | $22.93 | $23.97 | $23.97 | 336,664 |
| 2022-10-10 | $24.50 | $24.50 | $23.18 | $23.76 | $23.76 | 312,735 |
| 2022-10-07 | $25.13 | $25.33 | $24.11 | $24.43 | $24.43 | 444,668 |
| 2022-10-06 | $25.28 | $25.95 | $25.28 | $25.47 | $25.47 | 266,000 |
| 2022-10-05 | $24.54 | $25.53 | $24.54 | $25.45 | $25.45 | 444,358 |
| 2022-10-04 | $24.47 | $25.05 | $24.45 | $24.82 | $24.82 | 262,488 |
| 2022-10-03 | $23.33 | $23.93 | $22.76 | $23.82 | $23.82 | 393,970 |
| 2022-09-30 | $22.79 | $23.91 | $22.67 | $23.26 | $23.26 | 1,055,247 |
| 2022-09-29 | $22.87 | $23.24 | $22.49 | $22.78 | $22.78 | 465,362 |
| 2022-09-28 | $21.94 | $23.43 | $21.82 | $23.27 | $23.27 | 508,251 |
| 2022-09-27 | $21.53 | $22.05 | $21.32 | $21.88 | $21.88 | 359,968 |
| 2022-09-26 | $21.89 | $22.40 | $21.24 | $21.28 | $21.28 | 334,935 |
| 2022-09-23 | $21.85 | $22.43 | $21.66 | $22.06 | $22.06 | 577,083 |
| 2022-09-22 | $22.50 | $22.73 | $21.68 | $22.03 | $22.03 | 386,299 |
| 2022-09-21 | $23.52 | $23.64 | $22.56 | $22.61 | $22.61 | 350,061 |
| 2022-09-20 | $23.68 | $23.93 | $23.34 | $23.41 | $23.41 | 318,864 |
| 2022-09-19 | $24.00 | $24.50 | $23.27 | $23.84 | $23.84 | 466,291 |
| 2022-09-16 | $23.43 | $24.29 | $23.12 | $24.05 | $24.05 | 1,151,118 |
| 2022-09-15 | $25.38 | $25.43 | $23.46 | $23.78 | $23.78 | 627,506 |
| 2022-09-14 | $25.66 | $25.88 | $25.24 | $25.54 | $25.54 | 450,944 |
| 2022-09-13 | $25.61 | $26.18 | $25.04 | $25.63 | $25.63 | 371,278 |
| 2022-09-12 | $25.61 | $26.68 | $25.54 | $26.31 | $26.31 | 327,268 |
| 2022-09-09 | $25.62 | $26.08 | $25.04 | $25.44 | $25.44 | 468,723 |
| 2022-09-08 | $24.86 | $25.47 | $24.75 | $25.27 | $25.27 | 378,874 |
| 2022-09-07 | $24.22 | $25.10 | $24.04 | $25.06 | $25.06 | 463,670 |
| 2022-09-06 | $26.33 | $26.35 | $24.19 | $24.25 | $24.25 | 679,257 |
| 2022-09-02 | $26.50 | $26.89 | $25.96 | $26.39 | $26.39 | 667,662 |
| 2022-09-01 | $27.10 | $27.26 | $25.53 | $26.41 | $26.41 | 1,002,957 |
| 2022-08-31 | $27.00 | $27.68 | $26.81 | $27.35 | $27.35 | 9,328,675 |
| 2022-08-30 | $26.73 | $27.35 | $26.49 | $27.04 | $27.04 | 4,581,041 |
| 2022-08-29 | $24.05 | $24.46 | $23.72 | $24.13 | $24.13 | 375,054 |
| 2022-08-26 | $26.11 | $26.29 | $24.12 | $24.22 | $24.22 | 371,101 |
| 2022-08-25 | $25.54 | $26.11 | $25.54 | $26.00 | $26.00 | 1,072,104 |
| 2022-08-24 | $25.54 | $26.29 | $25.34 | $25.37 | $25.37 | 216,721 |
| 2022-08-23 | $26.41 | $26.69 | $25.51 | $25.59 | $25.59 | 182,437 |
| 2022-08-22 | $26.05 | $26.76 | $26.00 | $26.42 | $26.42 | 274,100 |
| 2022-08-19 | $26.50 | $26.94 | $26.27 | $26.80 | $26.80 | 189,103 |
| 2022-08-18 | $26.83 | $27.03 | $26.52 | $26.78 | $26.78 | 233,155 |
| 2022-08-17 | $27.60 | $27.60 | $26.52 | $26.63 | $26.63 | 271,229 |
| 2022-08-16 | $27.58 | $27.90 | $27.10 | $27.81 | $27.81 | 194,267 |
| 2022-08-15 | $27.97 | $28.38 | $27.72 | $27.78 | $27.78 | 258,437 |
| 2022-08-12 | $27.81 | $28.30 | $27.71 | $27.95 | $27.95 | 261,575 |
| 2022-08-11 | $27.32 | $28.10 | $26.70 | $27.84 | $27.84 | 220,314 |
| 2022-08-10 | $26.76 | $27.40 | $26.66 | $27.14 | $27.14 | 229,293 |
| 2022-08-09 | $26.03 | $26.32 | $23.61 | $26.23 | $26.23 | 191,070 |
| 2022-08-08 | $26.85 | $26.99 | $25.67 | $26.10 | $26.10 | 200,912 |
| 2022-08-05 | $26.03 | $26.80 | $25.59 | $26.65 | $26.65 | 320,087 |
| 2022-08-04 | $27.13 | $27.93 | $25.93 | $26.24 | $26.24 | 327,640 |
| 2022-08-03 | $25.85 | $29.36 | $25.85 | $27.01 | $27.01 | 466,498 |
| 2022-08-02 | $28.11 | $28.86 | $27.56 | $28.09 | $28.09 | 283,664 |
| 2022-08-01 | $27.77 | $28.35 | $27.26 | $28.27 | $28.27 | 204,370 |
| 2022-07-29 | $28.32 | $28.71 | $27.95 | $28.06 | $28.06 | 195,927 |
| 2022-07-28 | $27.61 | $28.36 | $27.31 | $28.07 | $28.07 | 189,463 |
| 2022-07-27 | $26.80 | $27.99 | $26.51 | $27.65 | $27.65 | 301,678 |
| 2022-07-26 | $27.42 | $27.47 | $26.39 | $26.54 | $26.54 | 160,560 |
| 2022-07-25 | $27.84 | $28.80 | $27.23 | $27.61 | $27.61 | 245,239 |
| 2022-07-22 | $28.95 | $29.22 | $27.50 | $27.79 | $27.79 | 257,300 |
| 2022-07-21 | $28.52 | $29.34 | $27.91 | $29.02 | $29.02 | 178,278 |
| 2022-07-20 | $27.58 | $28.79 | $27.39 | $28.59 | $28.59 | 205,918 |
| 2022-07-19 | $26.98 | $27.67 | $26.66 | $27.51 | $27.51 | 219,167 |
| 2022-07-18 | $27.51 | $27.78 | $26.50 | $26.65 | $26.65 | 218,195 |
| 2022-07-15 | $26.98 | $27.32 | $26.50 | $26.98 | $26.98 | 257,239 |
| 2022-07-14 | $26.78 | $26.97 | $26.36 | $26.41 | $26.41 | 205,580 |
| 2022-07-13 | $26.16 | $27.33 | $25.35 | $27.08 | $27.08 | 314,583 |
| 2022-07-12 | $28.66 | $29.35 | $26.66 | $26.69 | $26.69 | 372,152 |
| 2022-07-11 | $29.04 | $29.27 | $28.45 | $28.88 | $28.88 | 147,561 |
| 2022-07-08 | $28.23 | $29.23 | $28.21 | $29.14 | $29.14 | 265,622 |
| 2022-07-07 | $28.37 | $28.74 | $28.11 | $28.55 | $28.55 | 234,804 |
| 2022-07-06 | $26.81 | $28.32 | $26.40 | $28.20 | $28.20 | 399,176 |
| 2022-07-05 | $25.61 | $26.38 | $25.22 | $26.32 | $26.32 | 176,791 |
| 2022-07-01 | $25.91 | $26.30 | $25.48 | $26.10 | $26.10 | 170,614 |
| 2022-06-30 | $25.54 | $26.17 | $25.35 | $25.95 | $25.95 | 224,751 |
| 2022-06-29 | $25.92 | $26.39 | $25.29 | $25.85 | $25.85 | 212,243 |
| 2022-06-28 | $27.49 | $27.83 | $26.01 | $26.03 | $26.03 | 231,034 |
| 2022-06-27 | $27.73 | $27.95 | $27.08 | $27.23 | $27.23 | 223,959 |
| 2022-06-24 | $27.28 | $27.86 | $26.91 | $27.56 | $27.56 | 690,230 |
| 2022-06-23 | $26.15 | $27.26 | $25.71 | $27.11 | $27.11 | 353,773 |
| 2022-06-22 | $25.39 | $26.50 | $25.21 | $25.97 | $25.97 | 231,777 |
| 2022-06-21 | $25.86 | $26.25 | $25.36 | $25.68 | $25.68 | 359,860 |
| 2022-06-17 | $25.61 | $26.11 | $25.23 | $25.46 | $25.46 | 347,814 |
| 2022-06-16 | $24.89 | $25.33 | $24.57 | $25.24 | $25.24 | 246,548 |
| 2022-06-15 | $25.31 | $26.23 | $25.14 | $25.70 | $25.70 | 241,424 |
| 2022-06-14 | $25.35 | $25.79 | $24.97 | $25.22 | $25.22 | 258,541 |
| 2022-06-13 | $25.44 | $25.97 | $24.74 | $25.21 | $25.21 | 259,554 |
| 2022-06-10 | $26.86 | $27.38 | $25.76 | $26.31 | $26.31 | 277,792 |
| 2022-06-09 | $28.18 | $28.19 | $27.31 | $27.37 | $27.37 | 259,392 |
| 2022-06-08 | $28.71 | $29.08 | $28.34 | $28.38 | $28.38 | 197,158 |
| 2022-06-07 | $28.18 | $28.96 | $28.18 | $28.83 | $28.83 | 267,466 |
| 2022-06-06 | $29.26 | $29.37 | $28.41 | $28.55 | $28.55 | 200,027 |
| 2022-06-03 | $28.77 | $29.19 | $28.41 | $28.86 | $28.86 | 182,064 |
| 2022-06-02 | $28.25 | $29.44 | $28.24 | $29.24 | $29.24 | 272,858 |
| 2022-06-01 | $29.62 | $29.69 | $28.46 | $28.49 | $28.49 | 298,861 |
| 2022-05-31 | $29.31 | $29.99 | $28.85 | $29.29 | $29.29 | 420,334 |
| 2022-05-27 | $28.73 | $29.76 | $27.94 | $29.75 | $29.75 | 415,059 |
| 2022-05-26 | $27.59 | $29.21 | $26.91 | $28.43 | $28.43 | 447,560 |
| 2022-05-25 | $25.69 | $28.34 | $25.67 | $27.64 | $27.64 | 547,346 |
| 2022-05-24 | $25.82 | $26.66 | $24.87 | $25.70 | $25.70 | 448,261 |
| 2022-05-23 | $26.76 | $27.00 | $25.13 | $26.10 | $26.10 | 580,253 |
| 2022-05-20 | $26.47 | $27.06 | $25.80 | $26.73 | $26.73 | 520,403 |
| 2022-05-19 | $24.34 | $26.95 | $24.34 | $26.16 | $26.16 | 600,675 |
| 2022-05-18 | $24.96 | $25.38 | $23.80 | $24.03 | $24.03 | 328,697 |
| 2022-05-17 | $24.98 | $25.75 | $24.66 | $25.38 | $25.38 | 443,000 |
| 2022-05-16 | $22.79 | $24.58 | $22.57 | $24.41 | $24.41 | 941,940 |
| 2022-05-13 | $22.86 | $23.47 | $22.74 | $22.95 | $22.95 | 251,136 |
| 2022-05-12 | $21.16 | $22.85 | $20.83 | $22.54 | $22.54 | 584,554 |
| 2022-05-11 | $23.26 | $23.58 | $21.37 | $21.45 | $21.45 | 520,758 |
| 2022-05-10 | $23.49 | $23.94 | $22.74 | $23.42 | $23.42 | 536,770 |
| 2022-05-09 | $22.88 | $23.51 | $22.46 | $23.00 | $23.00 | 1,000,375 |
| 2022-05-06 | $25.70 | $26.07 | $23.27 | $23.43 | $23.43 | 1,192,816 |
| 2022-05-05 | $30.66 | $30.66 | $24.61 | $25.42 | $25.42 | 1,574,475 |
| 2022-05-04 | $32.53 | $32.67 | $30.81 | $32.21 | $32.21 | 400,203 |
| 2022-05-03 | $31.97 | $32.58 | $31.31 | $32.45 | $32.45 | 363,656 |
| 2022-05-02 | $31.58 | $32.00 | $31.00 | $31.88 | $31.88 | 269,721 |
| 2022-04-29 | $31.40 | $32.10 | $31.07 | $31.71 | $31.71 | 255,768 |
| 2022-04-28 | $32.00 | $32.21 | $30.83 | $31.73 | $31.73 | 250,311 |
| 2022-04-27 | $31.91 | $32.42 | $31.13 | $31.41 | $31.41 | 239,664 |
| 2022-04-26 | $33.52 | $33.53 | $31.68 | $31.70 | $31.70 | 209,441 |
| 2022-04-25 | $33.44 | $34.27 | $33.14 | $33.94 | $33.94 | 316,092 |
| 2022-04-22 | $35.17 | $35.39 | $33.71 | $33.84 | $33.84 | 202,752 |
| 2022-04-21 | $36.15 | $36.51 | $34.87 | $35.25 | $35.25 | 275,842 |
| 2022-04-20 | $36.06 | $36.45 | $34.93 | $35.47 | $35.47 | 253,358 |
| 2022-04-19 | $35.96 | $36.39 | $35.67 | $35.78 | $35.78 | 339,063 |
| 2022-04-18 | $36.23 | $36.78 | $36.03 | $36.60 | $36.60 | 197,452 |
| 2022-04-14 | $36.57 | $37.25 | $36.12 | $36.25 | $36.25 | 202,182 |
| 2022-04-13 | $35.21 | $36.86 | $35.18 | $36.72 | $36.72 | 243,237 |
| 2022-04-12 | $34.91 | $35.64 | $34.80 | $35.24 | $35.24 | 209,385 |
| 2022-04-11 | $33.89 | $34.92 | $33.54 | $34.49 | $34.49 | 198,790 |
| 2022-04-08 | $34.51 | $34.69 | $33.20 | $34.24 | $34.24 | 267,058 |
| 2022-04-07 | $34.31 | $34.97 | $33.75 | $34.51 | $34.51 | 486,202 |
| 2022-04-06 | $34.61 | $34.71 | $33.55 | $34.35 | $34.35 | 366,310 |
| 2022-04-05 | $36.45 | $36.61 | $34.89 | $35.31 | $35.31 | 240,169 |
| 2022-04-04 | $35.35 | $36.91 | $35.19 | $36.64 | $36.64 | 253,988 |
| 2022-04-01 | $35.23 | $35.59 | $34.58 | $35.43 | $35.43 | 250,637 |
| 2022-03-31 | $35.45 | $35.93 | $34.65 | $34.87 | $34.87 | 285,499 |
| 2022-03-30 | $35.65 | $36.00 | $34.90 | $35.36 | $35.36 | 400,309 |
| 2022-03-29 | $36.00 | $36.78 | $35.50 | $36.09 | $36.09 | 336,727 |
| 2022-03-28 | $35.63 | $35.82 | $34.82 | $35.60 | $35.60 | 293,950 |
| 2022-03-25 | $36.63 | $36.63 | $35.16 | $35.64 | $35.64 | 401,107 |
| 2022-03-24 | $36.19 | $37.31 | $35.31 | $36.77 | $36.77 | 435,067 |
| 2022-03-23 | $34.74 | $35.81 | $34.00 | $35.68 | $35.68 | 370,982 |
| 2022-03-22 | $33.66 | $34.91 | $33.56 | $34.89 | $34.89 | 390,432 |
| 2022-03-21 | $31.99 | $33.85 | $31.86 | $33.68 | $33.68 | 625,190 |
| 2022-03-18 | $31.46 | $32.24 | $31.11 | $32.01 | $32.01 | 350,024 |
| 2022-03-17 | $30.67 | $31.66 | $30.67 | $31.50 | $31.50 | 252,889 |
| 2022-03-16 | $29.89 | $31.34 | $29.50 | $31.20 | $31.20 | 425,299 |
| 2022-03-15 | $27.81 | $29.64 | $27.70 | $29.60 | $29.60 | 282,516 |
| 2022-03-14 | $27.85 | $28.12 | $27.00 | $27.95 | $27.95 | 413,781 |
| 2022-03-11 | $28.23 | $28.36 | $26.80 | $27.85 | $27.85 | 518,898 |
| 2022-03-10 | $28.08 | $28.27 | $27.14 | $28.01 | $28.01 | 313,960 |
| 2022-03-09 | $28.82 | $29.19 | $28.36 | $28.79 | $28.79 | 370,180 |
| 2022-03-08 | $28.67 | $28.73 | $27.60 | $27.78 | $27.78 | 389,677 |
| 2022-03-07 | $30.08 | $30.37 | $28.51 | $28.51 | $28.51 | 368,332 |
| 2022-03-04 | $31.56 | $31.71 | $30.02 | $30.31 | $30.31 | 327,689 |
| 2022-03-03 | $32.20 | $32.55 | $31.30 | $32.14 | $32.14 | 367,621 |
| 2022-03-02 | $31.00 | $32.40 | $30.13 | $32.24 | $32.24 | 580,865 |
| 2022-03-01 | $31.29 | $31.67 | $28.83 | $29.00 | $29.00 | 724,845 |
| 2022-02-28 | $30.93 | $32.18 | $30.93 | $31.46 | $31.46 | 393,078 |
| 2022-02-25 | $30.93 | $31.86 | $30.41 | $31.76 | $31.76 | 287,775 |
| 2022-02-24 | $27.69 | $30.95 | $27.30 | $30.95 | $30.95 | 651,618 |
| 2022-02-23 | $30.23 | $30.60 | $28.78 | $28.81 | $28.81 | 236,144 |
| 2022-02-22 | $30.24 | $30.95 | $29.71 | $29.86 | $29.86 | 206,178 |
| 2022-02-18 | $31.05 | $31.28 | $30.00 | $30.61 | $30.61 | 198,770 |
| 2022-02-17 | $31.55 | $31.68 | $30.80 | $31.10 | $31.10 | 176,763 |
| 2022-02-16 | $31.57 | $32.12 | $31.36 | $31.95 | $31.95 | 216,205 |
| 2022-02-15 | $30.89 | $31.84 | $30.52 | $31.78 | $31.78 | 168,673 |
| 2022-02-14 | $29.69 | $30.60 | $29.67 | $30.37 | $30.37 | 218,012 |
| 2022-02-11 | $30.08 | $30.52 | $29.32 | $29.61 | $29.61 | 214,534 |
| 2022-02-10 | $30.31 | $31.12 | $29.69 | $29.96 | $29.96 | 209,852 |
| 2022-02-09 | $31.03 | $31.20 | $30.61 | $31.04 | $31.04 | 173,731 |
| 2022-02-08 | $29.26 | $30.76 | $29.26 | $30.71 | $30.71 | 158,833 |
| 2022-02-07 | $29.00 | $29.44 | $28.60 | $29.26 | $29.26 | 255,542 |
| 2022-02-04 | $29.00 | $29.45 | $28.60 | $29.07 | $29.07 | 275,137 |
| 2022-02-03 | $29.97 | $30.26 | $29.05 | $29.14 | $29.14 | 269,083 |
| 2022-02-02 | $31.05 | $31.46 | $30.08 | $30.19 | $30.19 | 272,600 |
| 2022-02-01 | $31.37 | $32.00 | $30.87 | $31.15 | $31.15 | 272,570 |
| 2022-01-31 | $31.07 | $31.69 | $30.34 | $31.36 | $31.36 | 269,047 |
| 2022-01-28 | $28.41 | $31.20 | $28.33 | $31.16 | $31.16 | 508,493 |
| 2022-01-27 | $30.31 | $30.99 | $28.14 | $28.23 | $28.23 | 335,203 |
| 2022-01-26 | $31.24 | $31.93 | $29.67 | $30.00 | $30.00 | 538,640 |
| 2022-01-25 | $30.00 | $31.09 | $29.64 | $30.74 | $30.74 | 278,194 |
| 2022-01-24 | $28.45 | $30.83 | $28.26 | $30.75 | $30.75 | 1,213,552 |
| 2022-01-21 | $30.18 | $30.95 | $28.59 | $29.08 | $29.08 | 546,220 |
| 2022-01-20 | $30.77 | $31.56 | $30.49 | $30.63 | $30.63 | 261,435 |
| 2022-01-19 | $31.31 | $31.69 | $29.90 | $30.46 | $30.46 | 434,115 |
| 2022-01-18 | $32.72 | $32.96 | $30.78 | $30.97 | $30.97 | 376,123 |
| 2022-01-14 | $31.33 | $32.76 | $30.96 | $32.72 | $32.72 | 512,877 |
| 2022-01-13 | $31.55 | $32.68 | $31.32 | $31.48 | $31.48 | 377,385 |
| 2022-01-12 | $29.81 | $31.56 | $29.42 | $31.51 | $31.51 | 489,312 |
| 2022-01-11 | $29.20 | $29.82 | $28.71 | $29.09 | $29.09 | 176,572 |
| 2022-01-10 | $28.57 | $29.21 | $28.13 | $29.14 | $29.14 | 404,951 |
| 2022-01-07 | $30.18 | $30.98 | $28.96 | $29.04 | $29.04 | 216,736 |
| 2022-01-06 | $30.19 | $30.56 | $29.77 | $30.25 | $30.25 | 284,663 |
| 2022-01-05 | $31.16 | $31.35 | $30.00 | $30.14 | $30.14 | 389,059 |
| 2022-01-04 | $31.82 | $32.30 | $30.77 | $31.50 | $31.50 | 218,857 |
| 2022-01-03 | $32.65 | $32.85 | $31.44 | $31.63 | $31.63 | 287,627 |
| 2021-12-31 | $32.41 | $33.04 | $32.08 | $32.57 | $32.57 | 557,342 |
| 2021-12-30 | $32.29 | $33.21 | $32.17 | $32.50 | $32.50 | 237,393 |
| 2021-12-29 | $32.56 | $33.09 | $32.21 | $32.36 | $32.36 | 164,271 |
| 2021-12-28 | $33.06 | $33.62 | $32.55 | $32.64 | $32.64 | 230,391 |
| 2021-12-27 | $32.16 | $33.08 | $31.87 | $32.96 | $32.96 | 241,058 |
| 2021-12-23 | $32.23 | $32.30 | $31.55 | $31.87 | $31.87 | 184,826 |
| 2021-12-22 | $30.40 | $32.30 | $30.33 | $32.15 | $32.15 | 229,336 |
| 2021-12-21 | $29.75 | $30.74 | $29.75 | $30.43 | $30.43 | 176,203 |
| 2021-12-20 | $29.91 | $30.25 | $28.91 | $29.45 | $29.45 | 342,969 |
| 2021-12-17 | $30.14 | $31.10 | $29.35 | $30.59 | $30.59 | 488,280 |
| 2021-12-16 | $31.20 | $31.70 | $30.35 | $30.50 | $30.50 | 342,323 |
| 2021-12-15 | $29.99 | $31.36 | $29.01 | $31.14 | $31.14 | 380,739 |
| 2021-12-14 | $30.37 | $31.00 | $29.57 | $29.82 | $29.82 | 224,114 |
| 2021-12-13 | $32.50 | $32.99 | $31.14 | $31.17 | $31.17 | 168,941 |
| 2021-12-10 | $32.88 | $33.31 | $31.83 | $32.62 | $32.62 | 263,214 |
| 2021-12-09 | $33.61 | $33.98 | $32.62 | $32.67 | $32.67 | 158,303 |
| 2021-12-08 | $33.48 | $34.16 | $32.99 | $33.97 | $33.97 | 176,798 |
| 2021-12-07 | $32.89 | $33.80 | $32.75 | $33.29 | $33.29 | 235,529 |
| 2021-12-06 | $32.30 | $32.52 | $30.80 | $32.29 | $32.29 | 373,563 |
| 2021-12-03 | $32.68 | $33.08 | $31.40 | $32.32 | $32.32 | 405,769 |
| 2021-12-02 | $31.52 | $33.03 | $30.94 | $32.81 | $32.81 | 444,223 |
| 2021-12-01 | $32.85 | $33.55 | $30.81 | $31.18 | $31.18 | 624,844 |
| 2021-11-30 | $32.70 | $33.37 | $31.91 | $32.06 | $32.06 | 305,136 |
| 2021-11-29 | $33.13 | $34.03 | $32.83 | $32.92 | $32.92 | 308,945 |
| 2021-11-26 | $33.23 | $33.67 | $32.22 | $32.69 | $32.69 | 206,214 |
| 2021-11-24 | $34.01 | $34.58 | $33.02 | $34.17 | $34.17 | 337,674 |
| 2021-11-23 | $34.12 | $35.29 | $33.03 | $34.44 | $34.44 | 377,726 |
| 2021-11-22 | $35.32 | $36.38 | $34.45 | $34.47 | $34.47 | 1,052,159 |
| 2021-11-19 | $34.24 | $35.46 | $34.21 | $35.36 | $35.36 | 356,449 |
| 2021-11-18 | $34.01 | $34.60 | $33.74 | $34.51 | $34.51 | 249,062 |
| 2021-11-17 | $34.62 | $35.16 | $33.99 | $34.07 | $34.07 | 328,964 |
| 2021-11-16 | $33.48 | $34.66 | $32.70 | $34.65 | $34.65 | 226,620 |
| 2021-11-15 | $33.83 | $34.56 | $33.37 | $33.72 | $33.72 | 282,047 |
| 2021-11-12 | $34.39 | $34.48 | $33.37 | $33.76 | $33.76 | 368,277 |
| 2021-11-11 | $32.29 | $34.92 | $31.41 | $34.38 | $34.38 | 691,473 |
| 2021-11-10 | $31.45 | $34.48 | $31.25 | $32.23 | $32.23 | 1,088,243 |
| 2021-11-09 | $28.94 | $29.26 | $26.13 | $27.25 | $27.25 | 967,657 |
| 2021-11-08 | $29.49 | $30.35 | $28.87 | $29.00 | $29.00 | 319,167 |
| 2021-11-05 | $29.91 | $30.42 | $29.21 | $29.38 | $29.38 | 365,996 |
| 2021-11-04 | $29.20 | $30.48 | $29.11 | $29.60 | $29.60 | 351,751 |
| 2021-11-03 | $29.47 | $29.87 | $28.82 | $28.88 | $28.88 | 278,440 |
| 2021-11-02 | $29.41 | $29.57 | $28.85 | $29.41 | $29.41 | 485,478 |
| 2021-11-01 | $28.68 | $29.72 | $28.64 | $29.29 | $29.29 | 301,060 |
| 2021-10-29 | $28.40 | $29.01 | $28.08 | $28.64 | $28.64 | 224,030 |
| 2021-10-28 | $28.63 | $29.32 | $28.45 | $28.52 | $28.52 | 220,888 |
| 2021-10-27 | $28.44 | $28.78 | $28.07 | $28.52 | $28.52 | 239,245 |
| 2021-10-26 | $29.25 | $29.25 | $27.91 | $28.49 | $28.49 | 293,322 |
| 2021-10-25 | $28.94 | $29.51 | $28.60 | $28.78 | $28.78 | 219,143 |
| 2021-10-22 | $30.05 | $30.11 | $28.85 | $28.93 | $28.93 | 200,828 |
| 2021-10-21 | $30.21 | $30.82 | $29.56 | $29.97 | $29.97 | 199,019 |
| 2021-10-20 | $29.30 | $30.39 | $29.13 | $30.25 | $30.25 | 292,459 |
| 2021-10-19 | $29.10 | $29.99 | $28.97 | $29.43 | $29.43 | 232,305 |
| 2021-10-18 | $29.57 | $29.82 | $28.92 | $29.15 | $29.15 | 154,574 |
| 2021-10-15 | $30.29 | $30.69 | $29.68 | $29.76 | $29.76 | 268,864 |
| 2021-10-14 | $30.14 | $30.44 | $29.66 | $29.96 | $29.96 | 298,625 |
| 2021-10-13 | $28.89 | $29.72 | $28.73 | $29.71 | $29.71 | 204,041 |
| 2021-10-12 | $28.48 | $29.16 | $28.13 | $28.63 | $28.63 | 297,698 |
| 2021-10-11 | $29.24 | $29.24 | $28.38 | $28.40 | $28.40 | 235,080 |
| 2021-10-08 | $30.52 | $30.56 | $29.22 | $29.27 | $29.27 | 233,120 |
| 2021-10-07 | $30.02 | $30.79 | $29.88 | $30.42 | $30.42 | 384,912 |
| 2021-10-06 | $30.00 | $30.32 | $29.36 | $29.64 | $29.64 | 375,777 |
| 2021-10-05 | $29.30 | $30.31 | $29.20 | $30.24 | $30.24 | 354,056 |
| 2021-10-04 | $29.05 | $29.35 | $28.20 | $29.20 | $29.20 | 301,530 |
| 2021-10-01 | $28.88 | $29.35 | $27.97 | $29.09 | $29.09 | 364,682 |
| 2021-09-30 | $28.10 | $29.10 | $28.10 | $28.92 | $28.92 | 671,440 |
| 2021-09-29 | $28.41 | $28.51 | $27.84 | $28.06 | $28.06 | 241,630 |
| 2021-09-28 | $29.16 | $29.25 | $27.97 | $28.26 | $28.26 | 403,621 |
| 2021-09-27 | $29.14 | $30.14 | $28.97 | $29.42 | $29.42 | 481,577 |
| 2021-09-24 | $29.00 | $29.32 | $28.19 | $29.19 | $29.19 | 545,928 |
| 2021-09-23 | $28.64 | $29.33 | $28.55 | $29.15 | $29.15 | 385,544 |
| 2021-09-22 | $27.93 | $28.68 | $27.47 | $28.59 | $28.59 | 593,542 |
| 2021-09-21 | $27.07 | $27.37 | $26.03 | $27.24 | $27.24 | 427,930 |
| 2021-09-20 | $26.21 | $27.59 | $26.08 | $27.00 | $27.00 | 727,120 |
| 2021-09-17 | $26.30 | $27.07 | $26.29 | $26.92 | $26.92 | 1,434,111 |
| 2021-09-16 | $25.35 | $26.50 | $25.31 | $26.40 | $26.40 | 496,725 |
| 2021-09-15 | $25.63 | $25.86 | $24.79 | $25.56 | $25.56 | 599,088 |
| 2021-09-14 | $25.50 | $25.92 | $25.10 | $25.57 | $25.57 | 527,635 |
| 2021-09-13 | $25.55 | $25.99 | $25.29 | $25.38 | $25.38 | 422,606 |
| 2021-09-10 | $26.00 | $27.08 | $25.24 | $25.46 | $25.46 | 638,379 |
| 2021-09-09 | $24.67 | $25.29 | $24.15 | $24.93 | $24.93 | 395,098 |
| 2021-09-08 | $24.91 | $25.19 | $24.55 | $24.77 | $24.77 | 250,638 |
| 2021-09-07 | $25.88 | $25.89 | $24.79 | $25.00 | $25.00 | 461,983 |
| 2021-09-03 | $26.76 | $26.90 | $25.24 | $25.72 | $25.72 | 336,538 |
| 2021-09-02 | $26.56 | $26.85 | $25.97 | $26.82 | $26.82 | 370,683 |
| 2021-09-01 | $26.00 | $27.01 | $25.75 | $26.56 | $26.56 | 342,057 |
| 2021-08-31 | $25.97 | $26.12 | $25.35 | $25.81 | $25.81 | 604,750 |
| 2021-08-30 | $26.35 | $26.51 | $25.60 | $26.09 | $26.09 | 280,161 |
| 2021-08-27 | $25.90 | $27.03 | $25.88 | $26.32 | $26.32 | 341,841 |
| 2021-08-26 | $26.18 | $27.07 | $25.78 | $25.90 | $25.90 | 457,115 |
| 2021-08-25 | $26.90 | $27.29 | $26.31 | $26.37 | $26.37 | 288,551 |
| 2021-08-24 | $26.79 | $27.58 | $26.57 | $26.82 | $26.82 | 236,862 |
| 2021-08-23 | $26.93 | $27.00 | $26.10 | $26.64 | $26.64 | 246,152 |
| 2021-08-20 | $26.30 | $26.78 | $26.08 | $26.50 | $26.50 | 251,020 |
| 2021-08-19 | $26.52 | $27.47 | $26.11 | $26.44 | $26.44 | 289,370 |
| 2021-08-18 | $26.75 | $28.01 | $26.75 | $26.99 | $26.99 | 405,316 |
| 2021-08-17 | $27.35 | $27.70 | $26.66 | $26.79 | $26.79 | 364,793 |
| 2021-08-16 | $27.36 | $27.79 | $26.35 | $27.70 | $27.70 | 357,983 |
| 2021-08-13 | $28.00 | $28.00 | $27.18 | $27.68 | $27.68 | 198,494 |
| 2021-08-12 | $28.30 | $28.49 | $27.74 | $27.88 | $27.88 | 222,902 |
| 2021-08-11 | $28.70 | $28.78 | $27.42 | $28.22 | $28.22 | 357,394 |
| 2021-08-10 | $29.20 | $29.20 | $28.00 | $28.67 | $28.67 | 374,527 |
| 2021-08-09 | $28.05 | $29.65 | $27.72 | $29.22 | $29.22 | 641,951 |
| 2021-08-06 | $29.14 | $29.68 | $28.20 | $28.40 | $28.40 | 376,790 |
| 2021-08-05 | $27.71 | $28.98 | $27.64 | $28.88 | $28.88 | 779,152 |
| 2021-08-04 | $30.30 | $31.50 | $27.05 | $27.56 | $27.56 | 2,067,644 |
| 2021-08-03 | $38.06 | $38.44 | $35.55 | $36.15 | $36.15 | 738,270 |
| 2021-08-02 | $37.44 | $38.99 | $37.44 | $38.14 | $38.14 | 456,573 |
| 2021-07-30 | $36.92 | $37.70 | $36.70 | $37.39 | $37.39 | 246,960 |
| 2021-07-29 | $35.81 | $37.16 | $35.61 | $36.95 | $36.95 | 373,919 |
| 2021-07-28 | $35.00 | $36.77 | $35.00 | $36.46 | $36.46 | 504,722 |
| 2021-07-27 | $36.83 | $37.02 | $34.22 | $34.51 | $34.51 | 468,367 |
| 2021-07-26 | $36.94 | $37.44 | $36.37 | $37.21 | $37.21 | 266,082 |
| 2021-07-23 | $37.12 | $37.27 | $36.10 | $36.91 | $36.91 | 311,809 |
| 2021-07-22 | $37.47 | $37.69 | $36.10 | $36.89 | $36.89 | 315,255 |
| 2021-07-21 | $36.72 | $37.86 | $36.42 | $37.42 | $37.42 | 463,210 |
| 2021-07-20 | $36.70 | $37.26 | $36.22 | $36.74 | $36.74 | 377,455 |
| 2021-07-19 | $36.28 | $37.70 | $35.31 | $36.52 | $36.52 | 532,383 |
| 2021-07-16 | $38.35 | $38.57 | $36.66 | $37.65 | $37.65 | 459,243 |
| 2021-07-15 | $38.80 | $39.82 | $37.16 | $38.23 | $38.23 | 547,208 |
| 2021-07-14 | $39.09 | $39.73 | $38.71 | $38.75 | $38.75 | 378,208 |
| 2021-07-13 | $39.65 | $40.45 | $38.09 | $38.61 | $38.61 | 365,647 |
| 2021-07-12 | $39.65 | $40.48 | $38.82 | $39.89 | $39.89 | 381,168 |
| 2021-07-09 | $37.93 | $39.72 | $37.93 | $39.48 | $39.48 | 295,597 |
| 2021-07-08 | $37.02 | $38.15 | $35.61 | $37.73 | $37.73 | 397,081 |
| 2021-07-07 | $38.90 | $39.33 | $37.51 | $37.94 | $37.94 | 368,963 |
| 2021-07-06 | $39.51 | $39.58 | $38.03 | $38.81 | $38.81 | 311,488 |
| 2021-07-02 | $39.37 | $39.76 | $38.70 | $39.41 | $39.41 | 208,543 |
| 2021-07-01 | $39.54 | $39.59 | $38.74 | $39.25 | $39.25 | 350,118 |
| 2021-06-30 | $39.31 | $39.40 | $38.14 | $39.15 | $39.15 | 686,407 |
| 2021-06-29 | $39.37 | $39.99 | $39.23 | $39.47 | $39.47 | 292,050 |
| 2021-06-28 | $38.28 | $39.67 | $38.23 | $39.37 | $39.37 | 415,300 |
| 2021-06-25 | $39.12 | $39.30 | $38.02 | $38.17 | $38.17 | 844,385 |
| 2021-06-24 | $38.75 | $39.59 | $38.34 | $39.19 | $39.19 | 455,026 |
| 2021-06-23 | $37.51 | $38.48 | $37.29 | $38.08 | $38.08 | 291,973 |
| 2021-06-22 | $37.67 | $37.75 | $36.87 | $37.48 | $37.48 | 379,359 |
| 2021-06-21 | $37.47 | $37.62 | $36.71 | $37.56 | $37.56 | 340,258 |
| 2021-06-18 | $36.62 | $37.37 | $35.97 | $37.14 | $37.14 | 476,551 |
| 2021-06-17 | $36.74 | $37.84 | $36.49 | $37.52 | $37.52 | 408,112 |
| 2021-06-16 | $35.67 | $36.77 | $35.27 | $36.66 | $36.66 | 530,561 |
| 2021-06-15 | $35.95 | $36.55 | $35.30 | $36.38 | $36.38 | 304,227 |
| 2021-06-14 | $36.75 | $36.94 | $35.21 | $36.11 | $36.11 | 490,294 |
| 2021-06-11 | $35.73 | $37.63 | $35.73 | $36.59 | $36.59 | 533,247 |
| 2021-06-10 | $35.04 | $35.81 | $34.75 | $35.66 | $35.66 | 684,959 |
| 2021-06-09 | $35.00 | $35.26 | $34.01 | $34.87 | $34.87 | 430,198 |
| 2021-06-08 | $34.87 | $35.04 | $34.09 | $34.85 | $34.85 | 553,258 |
| 2021-06-07 | $33.74 | $34.62 | $33.32 | $34.49 | $34.49 | 439,440 |
| 2021-06-04 | $32.81 | $34.30 | $32.34 | $33.68 | $33.68 | 754,633 |
| 2021-06-03 | $31.21 | $33.32 | $30.93 | $32.91 | $32.91 | 672,197 |
| 2021-06-02 | $31.50 | $32.32 | $30.90 | $31.68 | $31.68 | 644,464 |
| 2021-06-01 | $31.03 | $31.50 | $30.32 | $31.31 | $31.31 | 543,524 |
| 2021-05-28 | $31.23 | $31.40 | $30.21 | $30.88 | $30.88 | 303,973 |
| 2021-05-27 | $31.14 | $31.35 | $30.67 | $30.97 | $30.97 | 633,056 |
| 2021-05-26 | $30.00 | $31.25 | $29.74 | $30.90 | $30.90 | 351,370 |
| 2021-05-25 | $29.93 | $30.76 | $29.36 | $29.83 | $29.83 | 390,141 |
| 2021-05-24 | $31.20 | $31.59 | $29.92 | $30.07 | $30.07 | 615,869 |
| 2021-05-21 | $29.84 | $31.15 | $29.65 | $30.77 | $30.77 | 661,255 |
| 2021-05-20 | $29.62 | $29.81 | $28.55 | $29.03 | $29.03 | 684,914 |
| 2021-05-19 | $25.95 | $29.14 | $25.50 | $29.11 | $29.11 | 1,105,762 |
| 2021-05-18 | $27.30 | $28.77 | $26.76 | $26.84 | $26.84 | 649,587 |
| 2021-05-17 | $27.14 | $27.42 | $26.11 | $27.03 | $27.03 | 281,714 |
| 2021-05-14 | $26.54 | $27.46 | $26.02 | $27.36 | $27.36 | 344,758 |
| 2021-05-13 | $26.36 | $27.10 | $24.42 | $26.02 | $26.02 | 569,957 |
| 2021-05-12 | $26.80 | $27.34 | $25.70 | $26.10 | $26.10 | 551,912 |
| 2021-05-11 | $26.10 | $27.98 | $25.71 | $27.39 | $27.39 | 587,494 |
| 2021-05-10 | $29.31 | $29.82 | $26.96 | $26.98 | $26.98 | 1,328,508 |
| 2021-05-07 | $27.26 | $30.29 | $27.16 | $29.94 | $29.94 | 1,679,252 |
| 2021-05-06 | $23.94 | $27.66 | $23.72 | $27.59 | $27.59 | 2,729,810 |
| 2021-05-05 | $23.00 | $23.07 | $21.52 | $21.71 | $21.71 | 558,737 |
| 2021-05-04 | $22.63 | $22.78 | $21.76 | $22.73 | $22.73 | 563,498 |
| 2021-05-03 | $22.85 | $23.05 | $22.34 | $22.75 | $22.75 | 347,523 |
| 2021-04-30 | $21.93 | $22.79 | $21.88 | $22.74 | $22.74 | 451,258 |
| 2021-04-29 | $22.18 | $22.46 | $21.59 | $22.35 | $22.35 | 304,416 |
| 2021-04-28 | $21.62 | $22.09 | $21.35 | $21.95 | $21.95 | 169,416 |
| 2021-04-27 | $22.01 | $22.09 | $21.50 | $21.64 | $21.64 | 214,627 |
| 2021-04-26 | $21.36 | $21.96 | $21.25 | $21.91 | $21.91 | 177,099 |
| 2021-04-23 | $20.25 | $21.40 | $20.12 | $21.23 | $21.23 | 252,805 |
| 2021-04-22 | $20.26 | $20.67 | $19.69 | $20.20 | $20.20 | 272,384 |
| 2021-04-21 | $19.52 | $20.32 | $19.52 | $20.18 | $20.18 | 243,187 |
| 2021-04-20 | $20.51 | $20.85 | $19.28 | $19.52 | $19.52 | 456,259 |
| 2021-04-19 | $22.20 | $22.27 | $20.50 | $20.68 | $20.68 | 762,383 |
| 2021-04-16 | $22.47 | $22.97 | $22.15 | $22.34 | $22.34 | 288,190 |
| 2021-04-15 | $22.61 | $22.84 | $22.08 | $22.47 | $22.47 | 370,089 |
| 2021-04-14 | $23.34 | $23.55 | $22.55 | $22.62 | $22.62 | 405,770 |
| 2021-04-13 | $22.47 | $23.24 | $21.77 | $23.19 | $23.19 | 398,150 |
| 2021-04-12 | $22.21 | $23.00 | $21.74 | $22.36 | $22.36 | 844,724 |
| 2021-04-09 | $21.47 | $22.23 | $20.82 | $22.21 | $22.21 | 261,660 |
| 2021-04-08 | $21.64 | $21.90 | $21.27 | $21.54 | $21.54 | 260,059 |
| 2021-04-07 | $21.60 | $22.33 | $21.40 | $21.58 | $21.58 | 321,047 |
| 2021-04-06 | $21.88 | $22.25 | $21.64 | $21.76 | $21.76 | 225,882 |
| 2021-04-05 | $21.82 | $22.12 | $21.33 | $22.01 | $22.01 | 275,886 |
| 2021-04-01 | $21.34 | $21.93 | $21.19 | $21.64 | $21.64 | 327,751 |
| 2021-03-31 | $20.00 | $21.44 | $19.98 | $21.11 | $21.11 | 471,575 |
| 2021-03-30 | $19.36 | $19.89 | $18.73 | $19.80 | $19.80 | 198,482 |
| 2021-03-29 | $20.00 | $20.48 | $19.05 | $19.24 | $19.24 | 295,448 |
| 2021-03-26 | $19.66 | $20.21 | $19.33 | $20.16 | $20.16 | 239,355 |
| 2021-03-25 | $18.50 | $19.74 | $18.07 | $19.53 | $19.53 | 400,596 |
| 2021-03-24 | $20.17 | $20.25 | $18.68 | $18.77 | $18.77 | 397,246 |
| 2021-03-23 | $20.02 | $21.32 | $19.49 | $19.73 | $19.73 | 534,020 |
| 2021-03-22 | $20.05 | $20.63 | $19.63 | $20.11 | $20.11 | 410,560 |
| 2021-03-19 | $20.40 | $20.51 | $19.60 | $20.05 | $20.05 | 647,553 |
| 2021-03-18 | $21.08 | $21.08 | $19.91 | $20.24 | $20.24 | 309,163 |
| 2021-03-17 | $20.95 | $21.64 | $18.76 | $21.44 | $21.44 | 881,114 |
| 2021-03-16 | $22.00 | $22.98 | $21.38 | $21.64 | $21.64 | 666,761 |
| 2021-03-15 | $21.03 | $22.03 | $20.23 | $21.75 | $21.75 | 1,125,793 |
| 2021-03-12 | $20.00 | $21.19 | $19.51 | $21.11 | $21.11 | 416,484 |
| 2021-03-11 | $19.60 | $21.43 | $19.44 | $21.19 | $21.19 | 516,142 |
| 2021-03-10 | $19.59 | $20.96 | $18.90 | $19.27 | $19.27 | 995,495 |
| 2021-03-09 | $19.43 | $20.62 | $19.40 | $20.42 | $20.42 | 439,320 |
| 2021-03-08 | $19.40 | $19.68 | $18.72 | $18.97 | $18.97 | 352,193 |
| 2021-03-05 | $18.91 | $19.46 | $17.79 | $19.22 | $19.22 | 513,496 |
| 2021-03-04 | $19.73 | $20.13 | $18.46 | $18.82 | $18.82 | 542,023 |
| 2021-03-03 | $20.76 | $21.29 | $19.59 | $19.96 | $19.96 | 380,987 |
| 2021-03-02 | $20.74 | $20.96 | $20.01 | $20.18 | $20.18 | 193,239 |
| 2021-03-01 | $19.75 | $20.90 | $19.27 | $20.83 | $20.83 | 433,510 |
| 2021-02-26 | $19.23 | $20.01 | $18.83 | $19.39 | $19.39 | 342,102 |
| 2021-02-25 | $20.21 | $20.81 | $19.22 | $19.50 | $19.50 | 414,958 |
| 2021-02-24 | $20.53 | $20.93 | $20.34 | $20.48 | $20.48 | 305,845 |
| 2021-02-23 | $20.90 | $21.04 | $19.26 | $20.46 | $20.46 | 564,851 |
| 2021-02-22 | $21.84 | $22.63 | $21.29 | $21.44 | $21.44 | 341,428 |
| 2021-02-19 | $22.41 | $22.88 | $21.50 | $22.32 | $22.32 | 445,243 |
| 2021-02-18 | $21.23 | $22.06 | $21.03 | $21.73 | $21.73 | 379,284 |
| 2021-02-17 | $22.53 | $22.64 | $21.70 | $22.12 | $22.12 | 400,893 |
| 2021-02-16 | $23.50 | $23.91 | $22.58 | $22.82 | $22.82 | 490,205 |
| 2021-02-12 | $24.13 | $24.13 | $22.92 | $23.50 | $23.50 | 559,642 |
| 2021-02-11 | $22.72 | $24.47 | $21.81 | $23.94 | $23.94 | 1,460,279 |
| 2021-02-10 | $23.80 | $24.07 | $22.60 | $22.72 | $22.72 | 639,970 |
| 2021-02-09 | $23.99 | $24.07 | $22.68 | $23.67 | $23.67 | 591,985 |
| 2021-02-08 | $20.95 | $23.40 | $20.95 | $23.13 | $23.13 | 937,900 |
| 2021-02-05 | $21.02 | $21.85 | $20.63 | $20.91 | $20.91 | 1,097,986 |
| 2021-02-04 | $21.27 | $21.46 | $19.83 | $20.85 | $20.85 | 648,463 |
| 2021-02-03 | $19.25 | $21.08 | $19.24 | $20.94 | $20.94 | 2,131,889 |
| 2021-02-02 | $18.42 | $19.20 | $17.93 | $19.02 | $19.02 | 656,686 |
| 2021-02-01 | $17.25 | $18.29 | $17.01 | $18.08 | $18.08 | 402,166 |
| 2021-01-29 | $17.55 | $18.09 | $17.02 | $17.04 | $17.04 | 375,302 |
| 2021-01-28 | $17.83 | $17.99 | $17.00 | $17.59 | $17.59 | 383,691 |
| 2021-01-27 | $18.89 | $19.25 | $17.66 | $17.90 | $17.90 | 567,269 |
| 2021-01-26 | $19.05 | $19.20 | $18.58 | $19.13 | $19.13 | 596,699 |
| 2021-01-25 | $18.59 | $19.25 | $18.20 | $18.98 | $18.98 | 618,290 |
| 2021-01-22 | $17.75 | $18.43 | $17.60 | $18.35 | $18.35 | 877,022 |
| 2021-01-21 | $17.62 | $17.78 | $16.90 | $17.70 | $17.70 | 383,131 |
| 2021-01-20 | $16.80 | $17.95 | $16.80 | $17.37 | $17.37 | 438,628 |
| 2021-01-19 | $16.66 | $17.08 | $16.43 | $16.80 | $16.80 | 409,988 |
| 2021-01-15 | $16.58 | $16.76 | $15.93 | $16.27 | $16.27 | 287,367 |
| 2021-01-14 | $16.36 | $17.00 | $16.33 | $16.58 | $16.58 | 340,057 |
| 2021-01-13 | $16.55 | $16.58 | $16.10 | $16.30 | $16.30 | 292,981 |
| 2021-01-12 | $16.80 | $16.89 | $16.39 | $16.56 | $16.56 | 184,528 |
| 2021-01-11 | $16.01 | $16.91 | $16.00 | $16.79 | $16.79 | 260,758 |
| 2021-01-08 | $17.31 | $17.44 | $16.26 | $16.45 | $16.45 | 302,670 |
| 2021-01-07 | $16.81 | $17.45 | $16.60 | $16.85 | $16.85 | 787,859 |
| 2021-01-06 | $15.25 | $16.70 | $15.24 | $16.66 | $16.66 | 748,443 |
| 2021-01-05 | $14.71 | $14.88 | $14.23 | $14.82 | $14.82 | 428,503 |
| 2021-01-04 | $16.07 | $16.42 | $14.30 | $14.58 | $14.58 | 983,304 |
| 2020-12-31 | $14.20 | $16.01 | $14.20 | $15.87 | $15.87 | 992,182 |
| 2020-12-30 | $13.69 | $14.17 | $13.66 | $14.11 | $14.11 | 320,592 |
| 2020-12-29 | $13.73 | $13.97 | $13.50 | $13.62 | $13.62 | 252,875 |
| 2020-12-28 | $13.77 | $14.13 | $13.70 | $13.76 | $13.76 | 250,033 |
| 2020-12-24 | $13.90 | $13.99 | $13.72 | $13.77 | $13.77 | 128,967 |
| 2020-12-23 | $14.22 | $14.34 | $13.75 | $13.80 | $13.80 | 314,680 |
| 2020-12-22 | $14.04 | $14.44 | $13.92 | $14.10 | $14.10 | 221,726 |
| 2020-12-21 | $13.80 | $14.02 | $13.60 | $14.00 | $14.00 | 273,717 |
| 2020-12-18 | $14.26 | $14.33 | $13.90 | $14.16 | $14.16 | 699,442 |
| 2020-12-17 | $13.91 | $14.57 | $13.91 | $14.29 | $14.29 | 340,888 |
| 2020-12-16 | $14.09 | $14.33 | $13.84 | $13.87 | $13.87 | 226,732 |
| 2020-12-15 | $14.08 | $14.54 | $13.99 | $14.03 | $14.03 | 359,040 |
| 2020-12-14 | $13.76 | $14.17 | $13.76 | $13.92 | $13.92 | 286,055 |
| 2020-12-11 | $13.16 | $13.71 | $13.16 | $13.64 | $13.64 | 209,980 |
| 2020-12-10 | $12.99 | $13.65 | $12.91 | $13.47 | $13.47 | 221,883 |
| 2020-12-09 | $13.54 | $13.65 | $12.95 | $13.19 | $13.19 | 345,887 |
| 2020-12-08 | $14.00 | $14.01 | $13.45 | $13.51 | $13.51 | 391,359 |
| 2020-12-07 | $13.39 | $14.38 | $13.39 | $14.00 | $14.00 | 702,384 |
| 2020-12-04 | $12.35 | $14.09 | $12.18 | $13.92 | $13.92 | 843,053 |
| 2020-12-03 | $12.14 | $12.15 | $11.82 | $12.08 | $12.08 | 549,496 |
| 2020-12-02 | $11.88 | $12.10 | $11.64 | $12.07 | $12.07 | 242,174 |
| 2020-12-01 | $12.34 | $12.34 | $11.85 | $11.88 | $11.88 | 199,628 |
| 2020-11-30 | $12.25 | $12.27 | $11.86 | $12.15 | $12.15 | 458,946 |
| 2020-11-27 | $12.13 | $12.48 | $12.12 | $12.34 | $12.34 | 185,661 |
| 2020-11-25 | $11.74 | $12.23 | $11.58 | $12.08 | $12.08 | 301,233 |
| 2020-11-24 | $12.22 | $12.22 | $11.78 | $11.86 | $11.86 | 335,790 |
| 2020-11-23 | $12.34 | $12.39 | $12.07 | $12.07 | $12.07 | 312,761 |
| 2020-11-20 | $12.09 | $12.42 | $12.09 | $12.29 | $12.29 | 444,606 |
| 2020-11-19 | $12.13 | $12.24 | $11.85 | $12.22 | $12.22 | 309,563 |
| 2020-11-18 | $12.05 | $12.43 | $11.85 | $12.20 | $12.20 | 542,224 |
| 2020-11-17 | $11.55 | $12.07 | $11.36 | $12.01 | $12.01 | 564,392 |
| 2020-11-16 | $11.26 | $11.51 | $11.06 | $11.50 | $11.50 | 509,075 |
| 2020-11-13 | $10.64 | $11.27 | $10.55 | $11.07 | $11.07 | 754,179 |
| 2020-11-12 | $10.54 | $10.78 | $10.50 | $10.56 | $10.56 | 191,498 |
| 2020-11-11 | $10.76 | $10.76 | $10.39 | $10.58 | $10.58 | 352,535 |
| 2020-11-10 | $10.74 | $10.95 | $10.45 | $10.73 | $10.73 | 693,970 |
| 2020-11-09 | $10.05 | $10.77 | $9.96 | $10.43 | $10.43 | 681,015 |
| 2020-11-06 | $9.89 | $9.95 | $9.66 | $9.67 | $9.67 | 198,710 |
| 2020-11-05 | $9.51 | $10.21 | $9.51 | $9.86 | $9.86 | 451,663 |
| 2020-11-04 | $9.39 | $9.81 | $9.37 | $9.54 | $9.54 | 492,314 |
| 2020-11-03 | $8.99 | $9.62 | $8.95 | $9.47 | $9.47 | 730,765 |
| 2020-11-02 | $9.31 | $9.35 | $8.74 | $8.81 | $8.81 | 986,345 |
| 2020-10-30 | $9.31 | $9.69 | $8.98 | $9.32 | $9.32 | 891,498 |
| 2020-10-29 | $9.47 | $9.62 | $9.12 | $9.44 | $9.44 | 2,274,207 |
| 2020-10-28 | $8.47 | $8.55 | $8.21 | $8.36 | $8.36 | 356,438 |
| 2020-10-27 | $9.02 | $9.02 | $8.63 | $8.72 | $8.72 | 240,604 |
| 2020-10-26 | $9.27 | $9.50 | $8.93 | $9.03 | $9.03 | 703,473 |
| 2020-10-23 | $8.92 | $9.43 | $8.90 | $9.35 | $9.35 | 1,355,561 |
| 2020-10-22 | $8.75 | $8.93 | $8.71 | $8.90 | $8.90 | 265,534 |
| 2020-10-21 | $8.69 | $8.84 | $8.57 | $8.76 | $8.76 | 153,446 |
| 2020-10-20 | $8.60 | $8.84 | $8.56 | $8.68 | $8.68 | 259,969 |
| 2020-10-19 | $8.96 | $8.99 | $8.57 | $8.60 | $8.60 | 383,677 |
| 2020-10-16 | $8.81 | $8.98 | $8.75 | $8.82 | $8.82 | 259,577 |
| 2020-10-15 | $8.71 | $8.87 | $8.51 | $8.85 | $8.85 | 233,264 |
| 2020-10-14 | $8.88 | $8.88 | $8.76 | $8.78 | $8.78 | 165,549 |
| 2020-10-13 | $8.91 | $8.98 | $8.82 | $8.86 | $8.86 | 296,171 |
| 2020-10-12 | $8.87 | $9.05 | $8.76 | $8.97 | $8.97 | 302,523 |
| 2020-10-09 | $9.05 | $9.17 | $8.85 | $8.91 | $8.91 | 323,174 |
| 2020-10-08 | $8.90 | $9.15 | $8.87 | $9.04 | $9.04 | 412,896 |
| 2020-10-07 | $8.70 | $8.87 | $8.62 | $8.76 | $8.76 | 205,771 |
| 2020-10-06 | $8.73 | $8.92 | $8.53 | $8.53 | $8.53 | 434,115 |
| 2020-10-05 | $8.46 | $8.70 | $8.45 | $8.60 | $8.60 | 462,627 |
| 2020-10-02 | $8.20 | $8.44 | $8.05 | $8.36 | $8.36 | 346,357 |
| 2020-10-01 | $8.61 | $8.66 | $8.35 | $8.36 | $8.36 | 423,504 |
| 2020-09-30 | $8.81 | $8.93 | $8.50 | $8.56 | $8.56 | 579,029 |
| 2020-09-29 | $8.45 | $8.94 | $8.43 | $8.81 | $8.81 | 668,227 |
| 2020-09-28 | $8.30 | $8.54 | $8.28 | $8.45 | $8.45 | 610,143 |
| 2020-09-25 | $7.75 | $8.26 | $7.75 | $8.22 | $8.22 | 435,605 |
| 2020-09-24 | $7.75 | $7.93 | $7.58 | $7.75 | $7.75 | 325,077 |
| 2020-09-23 | $8.15 | $8.32 | $7.79 | $7.80 | $7.80 | 305,479 |
| 2020-09-22 | $8.09 | $8.23 | $7.89 | $8.18 | $8.18 | 367,326 |
| 2020-09-21 | $7.82 | $8.07 | $7.70 | $8.03 | $8.03 | 285,876 |
| 2020-09-18 | $8.09 | $8.19 | $7.93 | $7.97 | $7.97 | 566,676 |
| 2020-09-17 | $7.90 | $8.14 | $7.70 | $7.99 | $7.99 | 413,822 |
| 2020-09-16 | $8.19 | $8.47 | $7.95 | $7.98 | $7.98 | 418,491 |
| 2020-09-15 | $8.19 | $8.23 | $8.01 | $8.11 | $8.11 | 574,096 |
| 2020-09-14 | $7.57 | $8.19 | $7.53 | $8.11 | $8.11 | 492,816 |
| 2020-09-11 | $7.53 | $7.66 | $7.34 | $7.51 | $7.51 | 276,735 |
| 2020-09-10 | $7.55 | $7.59 | $7.35 | $7.53 | $7.53 | 298,174 |
| 2020-09-09 | $7.55 | $7.60 | $7.35 | $7.51 | $7.51 | 252,594 |
| 2020-09-08 | $7.43 | $7.53 | $7.31 | $7.45 | $7.45 | 260,837 |
| 2020-09-04 | $7.67 | $7.70 | $7.23 | $7.60 | $7.60 | 370,719 |
| 2020-09-03 | $7.87 | $7.93 | $7.39 | $7.60 | $7.60 | 402,176 |
| 2020-09-02 | $8.11 | $8.24 | $7.77 | $7.85 | $7.85 | 346,217 |
| 2020-09-01 | $8.17 | $8.17 | $7.95 | $8.16 | $8.16 | 221,553 |
| 2020-08-31 | $8.20 | $8.21 | $7.88 | $8.10 | $8.10 | 300,790 |
| 2020-08-28 | $8.05 | $8.24 | $8.01 | $8.20 | $8.20 | 296,721 |
| 2020-08-27 | $7.98 | $8.17 | $7.94 | $7.98 | $7.98 | 274,880 |
| 2020-08-26 | $8.12 | $8.22 | $7.63 | $7.95 | $7.95 | 505,635 |
| 2020-08-25 | $8.08 | $8.17 | $7.97 | $8.16 | $8.16 | 349,879 |
| 2020-08-24 | $7.84 | $8.09 | $7.82 | $8.06 | $8.06 | 579,340 |
| 2020-08-21 | $7.65 | $7.78 | $7.36 | $7.74 | $7.74 | 591,465 |
| 2020-08-20 | $8.29 | $8.33 | $7.62 | $7.71 | $7.71 | 1,003,343 |
| 2020-08-19 | $8.32 | $8.51 | $8.06 | $8.34 | $8.34 | 709,014 |
| 2020-08-18 | $8.21 | $8.36 | $8.11 | $8.15 | $8.15 | 356,007 |
| 2020-08-17 | $8.42 | $8.45 | $8.24 | $8.27 | $8.27 | 295,939 |
| 2020-08-14 | $8.50 | $8.55 | $8.25 | $8.33 | $8.33 | 396,606 |
| 2020-08-13 | $8.54 | $8.58 | $8.36 | $8.46 | $8.46 | 283,584 |
| 2020-08-12 | $8.59 | $8.61 | $8.26 | $8.54 | $8.54 | 314,512 |
| 2020-08-11 | $8.79 | $8.91 | $8.44 | $8.47 | $8.47 | 304,623 |
| 2020-08-10 | $8.95 | $9.12 | $8.69 | $8.79 | $8.79 | 423,981 |
| 2020-08-07 | $9.02 | $9.15 | $8.82 | $8.94 | $8.94 | 347,911 |
| 2020-08-06 | $9.23 | $9.46 | $8.90 | $9.12 | $9.12 | 512,188 |
| 2020-08-05 | $9.42 | $9.66 | $9.11 | $9.30 | $9.30 | 627,181 |
| 2020-08-04 | $8.86 | $9.43 | $8.82 | $9.25 | $9.25 | 1,899,157 |
| 2020-08-03 | $8.27 | $8.43 | $8.14 | $8.41 | $8.41 | 524,455 |
| 2020-07-31 | $8.26 | $8.28 | $8.13 | $8.23 | $8.23 | 308,095 |
| 2020-07-30 | $7.92 | $8.30 | $7.79 | $8.22 | $8.22 | 269,519 |
| 2020-07-29 | $8.00 | $8.10 | $7.82 | $8.06 | $8.06 | 228,770 |
| 2020-07-28 | $8.29 | $8.36 | $7.86 | $7.99 | $7.99 | 383,230 |
| 2020-07-27 | $8.30 | $8.47 | $8.23 | $8.30 | $8.30 | 439,632 |
| 2020-07-24 | $8.18 | $8.32 | $8.02 | $8.26 | $8.26 | 293,045 |
| 2020-07-23 | $8.12 | $8.33 | $8.06 | $8.22 | $8.22 | 307,931 |
| 2020-07-22 | $8.06 | $8.16 | $7.92 | $8.12 | $8.12 | 352,116 |
| 2020-07-21 | $7.78 | $8.04 | $7.78 | $7.96 | $7.96 | 364,074 |
| 2020-07-20 | $7.53 | $7.80 | $7.39 | $7.79 | $7.79 | 322,585 |
| 2020-07-17 | $7.54 | $7.60 | $7.40 | $7.54 | $7.54 | 276,600 |
| 2020-07-16 | $7.42 | $7.56 | $7.31 | $7.55 | $7.55 | 299,100 |
| 2020-07-15 | $8.00 | $8.00 | $7.44 | $7.46 | $7.46 | 378,200 |
| 2020-07-14 | $7.22 | $7.85 | $7.22 | $7.81 | $7.81 | 537,500 |
| 2020-07-13 | $7.26 | $7.41 | $7.07 | $7.10 | $7.10 | 287,200 |
| 2020-07-10 | $6.94 | $7.25 | $6.89 | $7.22 | $7.22 | 282,000 |
| 2020-07-09 | $7.17 | $7.20 | $6.88 | $6.89 | $6.89 | 439,400 |
| 2020-07-08 | $7.15 | $7.19 | $7.03 | $7.17 | $7.17 | 627,100 |
| 2020-07-07 | $7.52 | $7.52 | $7.12 | $7.15 | $7.15 | 372,100 |
| 2020-07-06 | $7.61 | $7.61 | $7.39 | $7.54 | $7.54 | 336,400 |
| 2020-07-02 | $7.32 | $7.65 | $7.25 | $7.41 | $7.41 | 414,400 |
| 2020-07-01 | $7.25 | $7.37 | $7.23 | $7.24 | $7.24 | 293,000 |
| 2020-06-30 | $7.43 | $7.51 | $7.20 | $7.27 | $7.27 | 369,200 |
| 2020-06-29 | $7.20 | $7.62 | $7.14 | $7.53 | $7.53 | 378,800 |
| 2020-06-26 | $7.26 | $7.34 | $7.05 | $7.16 | $7.16 | 917,595 |
| 2020-06-25 | $7.15 | $7.33 | $7.08 | $7.33 | $7.33 | 395,025 |
| 2020-06-24 | $7.27 | $7.32 | $7.04 | $7.15 | $7.15 | 492,654 |
| 2020-06-23 | $7.36 | $7.48 | $7.30 | $7.40 | $7.40 | 301,435 |
| 2020-06-22 | $7.16 | $7.29 | $6.98 | $7.26 | $7.26 | 293,126 |
| 2020-06-19 | $7.14 | $7.59 | $7.07 | $7.18 | $7.18 | 532,529 |
| 2020-06-18 | $7.20 | $7.27 | $6.96 | $7.09 | $7.09 | 262,597 |
| 2020-06-17 | $7.48 | $7.62 | $7.23 | $7.27 | $7.27 | 247,490 |
| 2020-06-16 | $7.69 | $7.71 | $7.30 | $7.49 | $7.49 | 320,907 |
| 2020-06-15 | $6.95 | $7.45 | $6.73 | $7.33 | $7.33 | 395,165 |
| 2020-06-12 | $7.46 | $7.50 | $7.01 | $7.07 | $7.07 | 322,958 |
| 2020-06-11 | $7.50 | $7.59 | $7.00 | $7.16 | $7.16 | 797,674 |
| 2020-06-10 | $7.91 | $8.18 | $7.91 | $7.99 | $7.99 | 432,023 |
| 2020-06-09 | $8.32 | $8.36 | $7.69 | $7.90 | $7.90 | 587,227 |
| 2020-06-08 | $7.99 | $8.52 | $7.99 | $8.33 | $8.33 | 748,175 |
| 2020-06-05 | $7.63 | $7.99 | $7.51 | $7.89 | $7.89 | 568,375 |
| 2020-06-04 | $7.81 | $7.92 | $7.32 | $7.47 | $7.47 | 729,612 |
| 2020-06-03 | $7.75 | $8.02 | $7.62 | $7.85 | $7.85 | 797,326 |
| 2020-06-02 | $7.40 | $7.55 | $7.23 | $7.47 | $7.47 | 755,165 |
| 2020-06-01 | $7.01 | $7.63 | $6.95 | $7.43 | $7.43 | 1,157,261 |
| 2020-05-29 | $6.46 | $7.13 | $6.45 | $7.06 | $7.06 | 2,608,497 |
| 2020-05-28 | $6.49 | $6.59 | $6.29 | $6.36 | $6.36 | 931,392 |
| 2020-05-27 | $6.51 | $6.63 | $6.37 | $6.45 | $6.45 | 976,650 |
| 2020-05-26 | $6.06 | $6.39 | $6.00 | $6.37 | $6.37 | 1,249,169 |
| 2020-05-22 | $5.59 | $5.97 | $5.49 | $5.94 | $5.94 | 806,974 |
| 2020-05-21 | $5.53 | $5.69 | $5.37 | $5.60 | $5.60 | 705,585 |
| 2020-05-20 | $5.83 | $5.87 | $5.48 | $5.59 | $5.59 | 684,634 |
| 2020-05-19 | $5.59 | $5.96 | $5.55 | $5.67 | $5.67 | 1,088,787 |
| 2020-05-18 | $5.28 | $5.36 | $5.11 | $5.23 | $5.23 | 531,747 |
| 2020-05-15 | $4.82 | $5.12 | $4.79 | $5.08 | $5.08 | 529,126 |
| 2020-05-14 | $5.00 | $5.09 | $4.67 | $4.92 | $4.92 | 862,834 |
| 2020-05-13 | $5.37 | $5.52 | $4.97 | $5.04 | $5.04 | 1,230,790 |
| 2020-05-12 | $5.90 | $5.95 | $5.41 | $5.47 | $5.47 | 1,022,044 |
| 2020-05-11 | $6.00 | $6.04 | $5.70 | $5.80 | $5.80 | 668,927 |
| 2020-05-08 | $5.81 | $6.29 | $5.81 | $6.04 | $6.04 | 1,416,211 |
| 2020-05-07 | $6.20 | $6.32 | $6.00 | $6.28 | $6.28 | 1,132,860 |
| 2020-05-06 | $6.11 | $6.17 | $5.94 | $6.03 | $6.03 | 502,528 |
| 2020-05-05 | $6.94 | $6.94 | $5.93 | $5.95 | $5.95 | 1,181,612 |
| 2020-05-04 | $6.44 | $6.50 | $6.20 | $6.37 | $6.37 | 393,443 |
| 2020-05-01 | $6.80 | $6.90 | $6.23 | $6.46 | $6.46 | 614,009 |
| 2020-04-30 | $7.60 | $7.70 | $6.98 | $7.02 | $7.02 | 530,800 |
| 2020-04-29 | $7.48 | $7.78 | $7.28 | $7.67 | $7.67 | 628,684 |
| 2020-04-28 | $7.20 | $7.50 | $7.01 | $7.26 | $7.26 | 1,674,792 |
| 2020-04-27 | $6.96 | $7.33 | $6.92 | $6.98 | $6.98 | 676,548 |
| 2020-04-24 | $6.95 | $7.13 | $6.70 | $6.86 | $6.86 | 380,175 |
| 2020-04-23 | $6.64 | $7.20 | $6.56 | $6.90 | $6.90 | 507,171 |
| 2020-04-22 | $6.34 | $6.59 | $6.26 | $6.53 | $6.53 | 453,307 |
| 2020-04-21 | $6.32 | $6.36 | $5.95 | $6.19 | $6.19 | 548,010 |
| 2020-04-20 | $6.18 | $6.47 | $6.12 | $6.35 | $6.35 | 529,579 |
| 2020-04-17 | $6.25 | $6.29 | $5.96 | $6.18 | $6.18 | 485,015 |
| 2020-04-16 | $6.35 | $6.49 | $5.90 | $6.01 | $6.01 | 731,296 |
| 2020-04-15 | $5.90 | $6.25 | $5.74 | $6.11 | $6.11 | 474,089 |
| 2020-04-14 | $6.20 | $6.46 | $5.92 | $6.07 | $6.07 | 518,060 |
| 2020-04-13 | $5.75 | $6.12 | $5.58 | $6.05 | $6.05 | 664,376 |
| 2020-04-09 | $5.93 | $6.00 | $5.48 | $5.70 | $5.70 | 1,105,791 |
| 2020-04-08 | $6.28 | $6.28 | $5.42 | $5.44 | $5.44 | 1,216,098 |
| 2020-04-07 | $6.54 | $6.59 | $5.88 | $5.98 | $5.98 | 592,390 |
| 2020-04-06 | $6.23 | $6.36 | $6.00 | $6.19 | $6.19 | 409,242 |
| 2020-04-03 | $6.02 | $6.06 | $5.81 | $5.99 | $5.99 | 224,373 |
| 2020-04-02 | $6.05 | $6.33 | $5.90 | $6.06 | $6.06 | 185,691 |
| 2020-04-01 | $6.51 | $6.58 | $6.00 | $6.13 | $6.13 | 277,311 |
| 2020-03-31 | $6.83 | $7.07 | $6.60 | $6.73 | $6.73 | 388,216 |
| 2020-03-30 | $7.30 | $7.30 | $6.59 | $6.72 | $6.72 | 401,999 |
| 2020-03-27 | $7.25 | $7.37 | $6.68 | $7.11 | $7.11 | 352,072 |
| 2020-03-26 | $6.49 | $7.33 | $6.49 | $7.31 | $7.31 | 700,197 |
| 2020-03-25 | $6.25 | $6.69 | $5.90 | $6.23 | $6.23 | 671,577 |
| 2020-03-24 | $6.02 | $6.61 | $6.00 | $6.22 | $6.22 | 1,413,056 |
| 2020-03-23 | $5.83 | $5.99 | $5.50 | $5.81 | $5.81 | 405,561 |
| 2020-03-20 | $6.10 | $6.37 | $5.70 | $5.71 | $5.71 | 525,452 |
| 2020-03-19 | $5.54 | $6.27 | $5.42 | $6.05 | $6.05 | 469,108 |
| 2020-03-18 | $5.90 | $6.00 | $5.36 | $5.47 | $5.47 | 417,349 |
| 2020-03-17 | $5.94 | $6.34 | $5.62 | $6.02 | $6.02 | 498,569 |
| 2020-03-16 | $5.80 | $6.13 | $5.65 | $5.91 | $5.91 | 556,637 |
| 2020-03-13 | $6.66 | $6.76 | $5.98 | $6.23 | $6.23 | 311,581 |
| 2020-03-12 | $6.54 | $6.77 | $6.11 | $6.13 | $6.13 | 390,028 |
| 2020-03-11 | $7.32 | $7.69 | $7.10 | $7.22 | $7.22 | 639,142 |
| 2020-03-10 | $6.77 | $7.90 | $6.77 | $7.47 | $7.47 | 995,219 |
| 2020-03-09 | $6.50 | $6.79 | $6.04 | $6.15 | $6.15 | 488,764 |
| 2020-03-06 | $6.86 | $7.13 | $6.78 | $7.13 | $7.13 | 253,888 |
| 2020-03-05 | $7.35 | $7.37 | $7.03 | $7.11 | $7.11 | 317,663 |
| 2020-03-04 | $7.30 | $7.50 | $7.25 | $7.47 | $7.47 | 276,437 |
| 2020-03-03 | $7.15 | $7.53 | $7.15 | $7.22 | $7.22 | 217,799 |
| 2020-03-02 | $7.32 | $7.48 | $7.00 | $7.15 | $7.15 | 333,830 |
| 2020-02-28 | $7.60 | $7.61 | $7.17 | $7.39 | $7.39 | 401,063 |
| 2020-02-27 | $8.00 | $8.15 | $7.88 | $7.89 | $7.89 | 235,903 |
| 2020-02-26 | $8.23 | $8.36 | $8.13 | $8.21 | $8.21 | 185,205 |
| 2020-02-25 | $8.51 | $8.61 | $8.08 | $8.25 | $8.25 | 376,536 |
| 2020-02-24 | $8.28 | $8.61 | $7.20 | $8.47 | $8.47 | 264,938 |
| 2020-02-21 | $8.97 | $9.00 | $8.44 | $8.69 | $8.69 | 206,072 |
| 2020-02-20 | $8.93 | $9.01 | $8.80 | $8.99 | $8.99 | 156,668 |
| 2020-02-19 | $9.24 | $9.28 | $8.99 | $9.01 | $9.01 | 142,750 |
| 2020-02-18 | $9.14 | $9.60 | $9.00 | $9.21 | $9.21 | 220,504 |
| 2020-02-14 | $9.00 | $9.57 | $8.90 | $9.24 | $9.24 | 250,065 |
| 2020-02-13 | $8.90 | $9.05 | $8.84 | $8.98 | $8.98 | 88,480 |
| 2020-02-12 | $9.00 | $9.07 | $8.79 | $8.94 | $8.94 | 106,181 |
| 2020-02-11 | $8.81 | $9.15 | $8.79 | $8.95 | $8.95 | 130,305 |
| 2020-02-10 | $8.48 | $8.89 | $8.45 | $8.78 | $8.78 | 153,960 |
| 2020-02-07 | $8.48 | $8.65 | $8.45 | $8.48 | $8.48 | 239,825 |
| 2020-02-06 | $8.64 | $8.65 | $8.50 | $8.50 | $8.50 | 99,700 |
| 2020-02-05 | $8.56 | $8.65 | $8.35 | $8.61 | $8.61 | 164,415 |
| 2020-02-04 | $8.41 | $8.65 | $8.28 | $8.43 | $8.43 | 208,910 |
| 2020-02-03 | $8.41 | $8.50 | $8.21 | $8.30 | $8.30 | 208,976 |
| 2020-01-31 | $8.57 | $8.59 | $8.21 | $8.41 | $8.41 | 184,990 |
| 2020-01-30 | $8.68 | $8.74 | $8.50 | $8.61 | $8.61 | 147,833 |
| 2020-01-29 | $8.86 | $8.93 | $8.70 | $8.74 | $8.74 | 79,650 |
| 2020-01-28 | $8.71 | $8.92 | $8.64 | $8.83 | $8.83 | 135,118 |
| 2020-01-27 | $8.63 | $8.78 | $8.44 | $8.69 | $8.69 | 181,228 |
| 2020-01-24 | $8.99 | $9.03 | $8.60 | $8.86 | $8.86 | 247,608 |
| 2020-01-23 | $8.95 | $8.99 | $8.77 | $8.95 | $8.95 | 146,882 |
| 2020-01-22 | $8.93 | $8.99 | $8.67 | $8.97 | $8.97 | 209,927 |
| 2020-01-21 | $9.24 | $9.24 | $8.86 | $8.89 | $8.89 | 212,718 |
| 2020-01-17 | $9.27 | $9.31 | $9.08 | $9.16 | $9.16 | 230,588 |
| 2020-01-16 | $9.09 | $9.29 | $9.06 | $9.19 | $9.19 | 271,510 |
| 2020-01-15 | $9.10 | $9.55 | $8.89 | $8.95 | $8.95 | 698,730 |
| 2020-01-14 | $8.45 | $9.04 | $8.40 | $8.94 | $8.94 | 1,414,240 |
| 2020-01-13 | $8.33 | $8.55 | $8.30 | $8.51 | $8.51 | 134,056 |
| 2020-01-10 | $8.35 | $8.46 | $8.20 | $8.34 | $8.34 | 124,411 |
| 2020-01-09 | $8.38 | $8.40 | $8.18 | $8.32 | $8.32 | 118,800 |
| 2020-01-08 | $8.10 | $8.35 | $8.10 | $8.26 | $8.26 | 79,781 |
| 2020-01-07 | $8.27 | $8.27 | $8.04 | $8.05 | $8.05 | 118,804 |
| 2020-01-06 | $8.33 | $8.38 | $8.18 | $8.25 | $8.25 | 156,344 |
| 2020-01-03 | $8.30 | $8.51 | $8.21 | $8.45 | $8.45 | 230,305 |
| 2020-01-02 | $8.65 | $8.76 | $8.26 | $8.37 | $8.37 | 160,384 |
| 2019-12-31 | $8.35 | $8.67 | $8.31 | $8.58 | $8.58 | 200,461 |
| 2019-12-30 | $8.32 | $8.61 | $8.23 | $8.39 | $8.39 | 162,652 |
| 2019-12-27 | $8.47 | $8.50 | $8.27 | $8.29 | $8.29 | 102,913 |
| 2019-12-26 | $8.39 | $8.46 | $8.36 | $8.41 | $8.41 | 84,697 |
| 2019-12-24 | $8.38 | $8.38 | $8.17 | $8.36 | $8.36 | 112,994 |
| 2019-12-23 | $8.38 | $8.52 | $8.28 | $8.36 | $8.36 | 174,819 |
| 2019-12-20 | $8.68 | $8.69 | $8.30 | $8.32 | $8.32 | 248,477 |
| 2019-12-19 | $8.74 | $8.80 | $8.59 | $8.62 | $8.62 | 154,364 |
| 2019-12-18 | $8.53 | $8.79 | $8.52 | $8.74 | $8.74 | 182,004 |
| 2019-12-17 | $8.51 | $8.64 | $8.35 | $8.50 | $8.50 | 214,766 |
| 2019-12-16 | $8.58 | $8.79 | $8.46 | $8.52 | $8.52 | 223,631 |
| 2019-12-13 | $8.00 | $8.82 | $7.97 | $8.64 | $8.64 | 367,532 |
| 2019-12-12 | $8.08 | $8.40 | $8.08 | $8.19 | $8.19 | 144,330 |
| 2019-12-11 | $8.06 | $8.15 | $7.95 | $8.09 | $8.09 | 115,886 |
| 2019-12-10 | $8.00 | $8.23 | $7.94 | $8.03 | $8.03 | 142,150 |
| 2019-12-09 | $7.63 | $8.07 | $7.59 | $7.99 | $7.99 | 288,651 |
| 2019-12-06 | $7.73 | $7.80 | $7.64 | $7.69 | $7.69 | 153,033 |
| 2019-12-05 | $7.73 | $7.87 | $7.63 | $7.70 | $7.70 | 126,542 |
| 2019-12-04 | $7.79 | $7.80 | $7.62 | $7.72 | $7.72 | 221,682 |
| 2019-12-03 | $7.66 | $7.81 | $7.56 | $7.78 | $7.78 | 178,105 |
| 2019-12-02 | $7.90 | $7.93 | $7.54 | $7.77 | $7.77 | 169,656 |
| 2019-11-29 | $8.03 | $8.13 | $7.79 | $7.87 | $7.87 | 107,199 |
| 2019-11-27 | $8.00 | $8.12 | $7.82 | $8.07 | $8.07 | 177,345 |
| 2019-11-26 | $8.38 | $8.38 | $7.93 | $7.93 | $7.93 | 234,534 |
| 2019-11-25 | $8.15 | $8.40 | $8.06 | $8.36 | $8.36 | 386,043 |
| 2019-11-22 | $8.14 | $8.25 | $8.08 | $8.14 | $8.14 | 162,756 |
| 2019-11-21 | $8.02 | $8.23 | $7.95 | $8.16 | $8.16 | 196,559 |
| 2019-11-20 | $8.40 | $8.44 | $7.60 | $8.02 | $8.02 | 878,271 |
| 2019-11-19 | $7.60 | $7.84 | $7.24 | $7.76 | $7.76 | 404,203 |
| 2019-11-18 | $7.70 | $7.73 | $7.57 | $7.60 | $7.60 | 235,166 |
| 2019-11-15 | $7.52 | $7.91 | $7.52 | $7.72 | $7.72 | 348,188 |
| 2019-11-14 | $7.49 | $7.49 | $7.19 | $7.30 | $7.30 | 299,241 |
| 2019-11-13 | $7.60 | $7.63 | $7.31 | $7.51 | $7.51 | 268,602 |
| 2019-11-12 | $7.99 | $8.11 | $7.66 | $7.68 | $7.68 | 410,808 |
| 2019-11-11 | $7.76 | $8.40 | $7.70 | $8.05 | $8.05 | 452,547 |
| 2019-11-08 | $7.02 | $7.89 | $6.91 | $7.74 | $7.74 | 878,627 |
| 2019-11-07 | $6.68 | $7.02 | $6.63 | $6.82 | $6.82 | 348,448 |
| 2019-11-06 | $6.45 | $6.65 | $6.41 | $6.59 | $6.59 | 476,737 |
| 2019-11-05 | $6.17 | $6.49 | $6.17 | $6.47 | $6.47 | 568,320 |
| 2019-11-04 | $6.30 | $6.35 | $6.11 | $6.19 | $6.19 | 315,117 |
| 2019-11-01 | $5.73 | $6.47 | $5.68 | $6.25 | $6.25 | 1,351,940 |
| 2019-10-31 | $6.69 | $6.87 | $6.59 | $6.76 | $6.76 | 362,578 |
| 2019-10-30 | $6.69 | $6.75 | $6.59 | $6.68 | $6.68 | 218,565 |
| 2019-10-29 | $6.88 | $6.90 | $6.62 | $6.69 | $6.69 | 251,112 |
| 2019-10-28 | $6.61 | $6.91 | $6.61 | $6.89 | $6.89 | 276,516 |
| 2019-10-25 | $6.46 | $6.63 | $6.42 | $6.60 | $6.60 | 291,907 |
| 2019-10-24 | $6.57 | $6.62 | $6.47 | $6.48 | $6.48 | 202,358 |
| 2019-10-23 | $6.57 | $6.62 | $6.49 | $6.56 | $6.56 | 416,663 |
| 2019-10-22 | $6.78 | $6.79 | $6.46 | $6.58 | $6.58 | 153,677 |
| 2019-10-21 | $6.56 | $6.79 | $6.56 | $6.79 | $6.79 | 163,232 |
| 2019-10-18 | $6.68 | $6.73 | $6.45 | $6.54 | $6.54 | 183,751 |
| 2019-10-17 | $6.44 | $6.73 | $6.43 | $6.69 | $6.69 | 273,838 |
| 2019-10-16 | $6.38 | $6.42 | $6.30 | $6.40 | $6.40 | 139,035 |
| 2019-10-15 | $6.48 | $6.50 | $6.27 | $6.38 | $6.38 | 217,352 |
| 2019-10-14 | $6.31 | $6.46 | $6.28 | $6.44 | $6.44 | 239,430 |
| 2019-10-11 | $6.22 | $6.34 | $6.16 | $6.31 | $6.31 | 253,787 |
| 2019-10-10 | $6.32 | $6.34 | $5.92 | $6.13 | $6.13 | 501,371 |
| 2019-10-09 | $6.26 | $6.36 | $6.20 | $6.30 | $6.30 | 338,028 |
| 2019-10-08 | $6.12 | $6.28 | $6.04 | $6.23 | $6.23 | 594,279 |
| 2019-10-07 | $6.13 | $6.26 | $6.03 | $6.22 | $6.22 | 212,402 |
| 2019-10-04 | $6.07 | $6.25 | $6.07 | $6.20 | $6.20 | 257,749 |
| 2019-10-03 | $6.17 | $6.20 | $5.95 | $6.07 | $6.07 | 247,600 |
| 2019-10-02 | $6.40 | $6.40 | $6.10 | $6.20 | $6.20 | 335,373 |
| 2019-10-01 | $6.27 | $6.40 | $6.21 | $6.34 | $6.34 | 293,857 |
| 2019-09-30 | $5.98 | $6.28 | $5.98 | $6.19 | $6.19 | 420,331 |
| 2019-09-27 | $5.99 | $6.00 | $5.88 | $5.94 | $5.94 | 261,936 |
| 2019-09-26 | $6.02 | $6.15 | $5.96 | $5.96 | $5.96 | 220,753 |
| 2019-09-25 | $6.02 | $6.10 | $6.00 | $6.01 | $6.01 | 249,136 |
| 2019-09-24 | $6.24 | $6.36 | $6.04 | $6.06 | $6.06 | 266,823 |
| 2019-09-23 | $6.22 | $6.32 | $6.10 | $6.24 | $6.24 | 320,710 |
| 2019-09-20 | $6.27 | $6.35 | $6.18 | $6.21 | $6.21 | 317,651 |
| 2019-09-19 | $6.30 | $6.50 | $6.25 | $6.27 | $6.27 | 406,075 |
| 2019-09-18 | $6.38 | $6.46 | $6.19 | $6.30 | $6.30 | 358,885 |
| 2019-09-17 | $6.57 | $6.64 | $6.34 | $6.38 | $6.38 | 269,485 |
| 2019-09-16 | $6.35 | $6.63 | $6.25 | $6.58 | $6.58 | 326,119 |
| 2019-09-13 | $6.50 | $6.53 | $6.37 | $6.39 | $6.39 | 265,755 |
| 2019-09-12 | $6.66 | $6.75 | $6.44 | $6.47 | $6.47 | 345,300 |
| 2019-09-11 | $6.84 | $6.86 | $6.54 | $6.65 | $6.65 | 284,123 |
| 2019-09-10 | $6.81 | $6.88 | $6.62 | $6.78 | $6.78 | 318,628 |
| 2019-09-09 | $7.10 | $7.16 | $6.56 | $6.81 | $6.81 | 416,860 |
| 2019-09-06 | $7.66 | $7.69 | $7.02 | $7.04 | $7.04 | 557,607 |
| 2019-09-05 | $7.45 | $7.64 | $7.36 | $7.63 | $7.63 | 587,451 |
| 2019-09-04 | $7.28 | $7.48 | $7.25 | $7.38 | $7.38 | 346,390 |
| 2019-09-03 | $7.41 | $7.46 | $6.99 | $7.19 | $7.19 | 542,011 |
| 2019-08-30 | $7.27 | $7.74 | $7.17 | $7.46 | $7.46 | 601,890 |
| 2019-08-29 | $7.00 | $7.59 | $6.96 | $7.19 | $7.19 | 733,931 |
| 2019-08-28 | $6.51 | $6.98 | $6.50 | $6.97 | $6.97 | 764,879 |
| 2019-08-27 | $6.13 | $6.57 | $6.09 | $6.48 | $6.48 | 636,981 |
| 2019-08-26 | $6.06 | $6.22 | $6.02 | $6.07 | $6.07 | 472,886 |
| 2019-08-23 | $6.21 | $6.22 | $5.96 | $5.98 | $5.98 | 442,121 |
| 2019-08-22 | $6.35 | $6.44 | $6.15 | $6.32 | $6.32 | 284,809 |
| 2019-08-21 | $6.14 | $6.38 | $6.13 | $6.31 | $6.31 | 278,385 |
| 2019-08-20 | $6.02 | $6.12 | $5.92 | $6.08 | $6.08 | 227,130 |
| 2019-08-19 | $6.25 | $6.28 | $5.94 | $6.04 | $6.04 | 491,015 |
| 2019-08-16 | $6.32 | $6.40 | $6.07 | $6.13 | $6.13 | 395,743 |
| 2019-08-15 | $6.29 | $6.35 | $6.14 | $6.25 | $6.25 | 303,559 |
| 2019-08-14 | $6.24 | $6.32 | $6.06 | $6.27 | $6.27 | 322,785 |
| 2019-08-13 | $6.17 | $6.56 | $6.15 | $6.40 | $6.40 | 474,104 |
| 2019-08-12 | $6.51 | $6.64 | $6.11 | $6.17 | $6.17 | 327,722 |
| 2019-08-09 | $6.76 | $6.87 | $6.50 | $6.53 | $6.53 | 458,664 |
| 2019-08-08 | $6.30 | $6.98 | $6.28 | $6.77 | $6.77 | 793,694 |
| 2019-08-07 | $6.00 | $6.50 | $5.54 | $6.27 | $6.27 | 1,448,994 |
| 2019-08-06 | $8.22 | $8.50 | $6.04 | $6.13 | $6.13 | 3,450,147 |
| 2019-08-05 | $9.98 | $10.04 | $9.49 | $9.68 | $9.68 | 534,967 |
| 2019-08-02 | $10.20 | $10.21 | $9.73 | $10.09 | $10.09 | 333,336 |
| 2019-08-01 | $10.27 | $10.79 | $10.04 | $10.21 | $10.21 | 624,141 |
| 2019-07-31 | $9.96 | $10.36 | $9.94 | $10.25 | $10.25 | 452,154 |
| 2019-07-30 | $9.83 | $10.09 | $9.69 | $9.96 | $9.96 | 507,139 |
| 2019-07-29 | $10.03 | $10.11 | $9.80 | $9.94 | $9.94 | 274,059 |
| 2019-07-26 | $10.04 | $10.23 | $9.92 | $10.02 | $10.02 | 287,129 |
| 2019-07-25 | $10.03 | $10.09 | $9.85 | $10.00 | $10.00 | 250,508 |
| 2019-07-24 | $9.69 | $10.02 | $9.58 | $9.99 | $9.99 | 275,948 |
| 2019-07-23 | $9.85 | $9.85 | $9.71 | $9.77 | $9.77 | 187,134 |
| 2019-07-22 | $9.95 | $9.95 | $9.70 | $9.83 | $9.83 | 257,210 |
| 2019-07-19 | $9.94 | $10.02 | $9.87 | $9.95 | $9.95 | 260,778 |
| 2019-07-18 | $10.05 | $10.09 | $9.78 | $9.96 | $9.96 | 419,604 |
| 2019-07-17 | $10.18 | $10.28 | $9.96 | $10.08 | $10.08 | 237,697 |
| 2019-07-16 | $10.14 | $10.28 | $10.02 | $10.18 | $10.18 | 350,674 |
| 2019-07-15 | $10.32 | $10.53 | $10.18 | $10.21 | $10.21 | 359,430 |
| 2019-07-12 | $10.15 | $10.38 | $10.04 | $10.32 | $10.32 | 364,761 |
| 2019-07-11 | $10.03 | $10.31 | $9.98 | $10.08 | $10.08 | 397,001 |
| 2019-07-10 | $10.00 | $10.09 | $9.91 | $10.00 | $10.00 | 459,677 |
| 2019-07-09 | $9.73 | $10.00 | $9.71 | $9.94 | $9.94 | 573,873 |
| 2019-07-08 | $9.90 | $10.14 | $9.70 | $9.78 | $9.78 | 774,251 |
| 2019-07-05 | $9.67 | $10.00 | $9.66 | $9.94 | $9.94 | 477,937 |
| 2019-07-03 | $9.32 | $9.75 | $9.26 | $9.74 | $9.74 | 348,535 |
| 2019-07-02 | $9.25 | $9.45 | $9.05 | $9.31 | $9.31 | 598,010 |
| 2019-07-01 | $9.18 | $9.35 | $9.03 | $9.25 | $9.25 | 508,216 |
| 2019-06-28 | $8.69 | $9.12 | $8.60 | $9.12 | $9.12 | 1,025,210 |
| 2019-06-27 | $8.71 | $8.86 | $8.67 | $8.75 | $8.75 | 410,661 |
| 2019-06-26 | $8.65 | $9.07 | $8.62 | $8.67 | $8.67 | 519,501 |
| 2019-06-25 | $8.49 | $8.61 | $8.27 | $8.55 | $8.55 | 363,368 |
| 2019-06-24 | $8.62 | $8.73 | $8.37 | $8.49 | $8.49 | 414,509 |
| 2019-06-21 | $8.48 | $8.74 | $8.41 | $8.64 | $8.64 | 322,691 |
| 2019-06-20 | $8.35 | $8.65 | $8.25 | $8.53 | $8.53 | 778,556 |
| 2019-06-19 | $8.25 | $8.37 | $8.02 | $8.30 | $8.30 | 399,813 |
| 2019-06-18 | $7.75 | $8.30 | $7.75 | $8.22 | $8.22 | 973,125 |
| 2019-06-17 | $7.83 | $7.89 | $7.63 | $7.69 | $7.69 | 344,819 |
| 2019-06-14 | $8.04 | $8.14 | $7.85 | $7.87 | $7.87 | 223,818 |
| 2019-06-13 | $8.09 | $8.14 | $7.97 | $8.07 | $8.07 | 308,369 |
| 2019-06-12 | $7.95 | $8.11 | $7.95 | $8.06 | $8.06 | 196,677 |
| 2019-06-11 | $8.00 | $8.11 | $7.86 | $7.97 | $7.97 | 382,141 |
| 2019-06-10 | $7.90 | $8.22 | $7.90 | $7.94 | $7.94 | 308,530 |
| 2019-06-07 | $7.86 | $8.08 | $7.83 | $7.86 | $7.86 | 666,093 |
| 2019-06-06 | $7.67 | $7.82 | $7.52 | $7.75 | $7.75 | 267,891 |
| 2019-06-05 | $7.79 | $7.90 | $7.56 | $7.71 | $7.71 | 292,031 |
| 2019-06-04 | $7.67 | $8.00 | $7.59 | $7.75 | $7.75 | 438,539 |
| 2019-06-03 | $7.73 | $7.82 | $7.47 | $7.56 | $7.56 | 372,365 |
| 2019-05-31 | $7.75 | $7.91 | $7.62 | $7.75 | $7.75 | 387,136 |
| 2019-05-30 | $8.04 | $8.12 | $7.84 | $7.87 | $7.87 | 361,410 |
| 2019-05-29 | $7.95 | $8.08 | $7.82 | $8.04 | $8.04 | 534,463 |
| 2019-05-28 | $8.16 | $8.29 | $7.95 | $8.02 | $8.02 | 479,622 |
| 2019-05-24 | $8.05 | $8.25 | $8.05 | $8.16 | $8.16 | 390,334 |
| 2019-05-23 | $8.12 | $8.12 | $7.80 | $7.93 | $7.93 | 407,435 |
| 2019-05-22 | $8.28 | $8.36 | $8.05 | $8.22 | $8.22 | 449,580 |
| 2019-05-21 | $7.95 | $8.45 | $7.92 | $8.37 | $8.37 | 737,648 |
| 2019-05-20 | $7.69 | $7.92 | $7.53 | $7.90 | $7.90 | 416,569 |
| 2019-05-17 | $7.59 | $7.88 | $7.50 | $7.75 | $7.75 | 373,333 |
| 2019-05-16 | $7.86 | $7.95 | $7.67 | $7.71 | $7.71 | 475,996 |
| 2019-05-15 | $7.48 | $7.97 | $7.45 | $7.81 | $7.81 | 493,308 |
| 2019-05-14 | $7.68 | $7.91 | $7.50 | $7.54 | $7.54 | 678,296 |
| 2019-05-13 | $7.98 | $7.98 | $7.58 | $7.63 | $7.63 | 529,280 |
| 2019-05-10 | $8.24 | $8.38 | $7.89 | $8.15 | $8.15 | 585,143 |
| 2019-05-09 | $8.60 | $8.69 | $8.11 | $8.29 | $8.29 | 701,244 |
| 2019-05-08 | $8.83 | $9.28 | $8.67 | $8.82 | $8.82 | 921,172 |
| 2019-05-07 | $10.00 | $10.65 | $8.71 | $8.87 | $8.87 | 1,992,448 |
| 2019-05-06 | $9.12 | $9.35 | $8.75 | $9.30 | $9.30 | 1,234,991 |
| 2019-05-03 | $8.58 | $9.33 | $8.50 | $9.05 | $9.05 | 1,176,124 |
| 2019-05-02 | $8.59 | $9.10 | $8.48 | $8.55 | $8.55 | 1,550,287 |
| 2019-05-01 | $7.95 | $8.51 | $7.79 | $8.51 | $8.51 | 1,231,043 |
| 2019-04-30 | $7.66 | $7.74 | $7.54 | $7.60 | $7.60 | 486,063 |
| 2019-04-29 | $7.45 | $7.74 | $7.41 | $7.61 | $7.61 | 683,929 |
| 2019-04-26 | $7.62 | $7.64 | $7.41 | $7.45 | $7.45 | 349,396 |
| 2019-04-25 | $7.70 | $7.77 | $7.58 | $7.63 | $7.63 | 272,180 |
| 2019-04-24 | $7.98 | $8.05 | $7.63 | $7.73 | $7.73 | 299,988 |
| 2019-04-23 | $7.83 | $8.08 | $7.79 | $7.99 | $7.99 | 630,275 |
| 2019-04-22 | $7.74 | $7.90 | $7.61 | $7.81 | $7.81 | 542,728 |
| 2019-04-18 | $8.13 | $8.15 | $7.51 | $7.74 | $7.74 | 653,193 |
| 2019-04-17 | $8.52 | $8.62 | $7.90 | $8.16 | $8.16 | 400,950 |
| 2019-04-16 | $8.34 | $8.48 | $8.34 | $8.44 | $8.44 | 373,067 |
| 2019-04-15 | $8.45 | $8.46 | $8.07 | $8.32 | $8.32 | 521,942 |
| 2019-04-12 | $8.71 | $8.80 | $8.45 | $8.48 | $8.48 | 463,486 |
| 2019-04-11 | $8.58 | $8.71 | $8.54 | $8.69 | $8.69 | 534,222 |
| 2019-04-10 | $8.75 | $8.78 | $8.48 | $8.62 | $8.62 | 611,202 |
| 2019-04-09 | $8.51 | $8.66 | $8.31 | $8.60 | $8.60 | 587,092 |
| 2019-04-08 | $8.39 | $8.77 | $8.24 | $8.45 | $8.45 | 843,035 |
| 2019-04-05 | $8.52 | $8.57 | $8.21 | $8.34 | $8.34 | 543,222 |
| 2019-04-04 | $8.50 | $8.67 | $8.28 | $8.45 | $8.45 | 590,116 |
| 2019-04-03 | $8.31 | $9.08 | $8.23 | $8.50 | $8.50 | 1,676,179 |
| 2019-04-02 | $7.81 | $8.24 | $7.73 | $8.23 | $8.23 | 796,155 |
| 2019-04-01 | $7.64 | $7.96 | $7.44 | $7.89 | $7.89 | 700,222 |
| 2019-03-29 | $7.85 | $7.90 | $7.25 | $7.45 | $7.45 | 716,010 |
| 2019-03-28 | $7.60 | $7.93 | $7.40 | $7.84 | $7.84 | 471,930 |
| 2019-03-27 | $7.21 | $7.72 | $7.01 | $7.60 | $7.60 | 763,245 |
| 2019-03-26 | $7.25 | $7.32 | $7.08 | $7.20 | $7.20 | 319,846 |
| 2019-03-25 | $7.00 | $7.37 | $6.91 | $7.17 | $7.17 | 539,355 |
| 2019-03-22 | $7.15 | $7.37 | $6.85 | $6.96 | $6.96 | 582,678 |
| 2019-03-21 | $7.39 | $7.46 | $7.05 | $7.18 | $7.18 | 782,455 |
| 2019-03-20 | $7.09 | $7.58 | $6.97 | $7.37 | $7.37 | 1,217,450 |
| 2019-03-19 | $6.51 | $7.15 | $6.51 | $6.98 | $6.98 | 810,563 |
| 2019-03-18 | $6.06 | $7.08 | $6.01 | $6.53 | $6.53 | 1,344,242 |
| 2019-03-15 | $5.35 | $6.48 | $5.35 | $6.23 | $6.23 | 2,922,552 |
| 2019-03-14 | $4.62 | $4.93 | $4.57 | $4.90 | $4.90 | 150,943 |
| 2019-03-13 | $4.61 | $4.75 | $4.57 | $4.60 | $4.60 | 91,072 |
| 2019-03-12 | $4.63 | $4.69 | $4.57 | $4.58 | $4.58 | 48,082 |
| 2019-03-11 | $4.45 | $4.71 | $4.45 | $4.62 | $4.62 | 98,086 |
| 2019-03-08 | $4.42 | $4.50 | $4.37 | $4.43 | $4.43 | 102,350 |
| 2019-03-07 | $4.63 | $4.65 | $4.41 | $4.41 | $4.41 | 231,697 |
| 2019-03-06 | $4.81 | $4.83 | $4.59 | $4.65 | $4.65 | 86,223 |
| 2019-03-05 | $4.77 | $4.83 | $4.70 | $4.80 | $4.80 | 78,701 |
| 2019-03-04 | $4.80 | $4.86 | $4.72 | $4.74 | $4.74 | 50,659 |
| 2019-03-01 | $4.80 | $4.81 | $4.67 | $4.79 | $4.79 | 67,487 |
| 2019-02-28 | $4.74 | $4.81 | $4.70 | $4.75 | $4.75 | 60,748 |
| 2019-02-27 | $4.76 | $4.77 | $4.61 | $4.75 | $4.75 | 70,485 |
| 2019-02-26 | $4.59 | $4.85 | $4.53 | $4.78 | $4.78 | 127,941 |
| 2019-02-25 | $4.70 | $4.79 | $4.61 | $4.61 | $4.61 | 173,984 |
| 2019-02-22 | $4.49 | $4.76 | $4.43 | $4.69 | $4.69 | 269,748 |
| 2019-02-21 | $4.94 | $4.95 | $4.87 | $4.89 | $4.89 | 257,133 |
| 2019-02-20 | $4.97 | $5.02 | $4.93 | $4.95 | $4.95 | 270,939 |
| 2019-02-19 | $4.95 | $5.02 | $4.93 | $4.98 | $4.98 | 96,819 |
| 2019-02-15 | $5.00 | $5.08 | $4.95 | $4.97 | $4.97 | 130,551 |
| 2019-02-14 | $4.95 | $5.00 | $4.88 | $4.98 | $4.98 | 55,179 |
| 2019-02-13 | $5.00 | $5.02 | $4.93 | $4.95 | $4.95 | 53,108 |
| 2019-02-12 | $4.97 | $5.01 | $4.92 | $5.00 | $5.00 | 56,840 |
| 2019-02-11 | $5.00 | $5.01 | $4.87 | $4.95 | $4.95 | 71,092 |
| 2019-02-08 | $5.00 | $5.05 | $4.82 | $5.00 | $5.00 | 115,442 |
| 2019-02-07 | $5.06 | $5.08 | $4.95 | $5.08 | $5.08 | 95,433 |
| 2019-02-06 | $4.95 | $5.12 | $4.95 | $5.12 | $5.12 | 92,560 |
| 2019-02-05 | $4.88 | $4.98 | $4.86 | $4.96 | $4.96 | 80,958 |
| 2019-02-04 | $4.87 | $4.94 | $4.80 | $4.85 | $4.85 | 91,817 |
| 2019-02-01 | $4.78 | $4.90 | $4.74 | $4.86 | $4.86 | 86,353 |
| 2019-01-31 | $4.59 | $4.78 | $4.58 | $4.76 | $4.76 | 192,852 |
| 2019-01-30 | $4.58 | $4.68 | $4.39 | $4.60 | $4.60 | 212,478 |
| 2019-01-29 | $4.54 | $4.55 | $4.46 | $4.49 | $4.49 | 122,563 |
| 2019-01-28 | $4.57 | $4.59 | $4.37 | $4.53 | $4.53 | 139,438 |
| 2019-01-25 | $4.67 | $4.71 | $4.57 | $4.61 | $4.61 | 101,062 |
| 2019-01-24 | $4.59 | $4.73 | $4.56 | $4.65 | $4.65 | 124,374 |
| 2019-01-23 | $4.74 | $4.81 | $4.57 | $4.59 | $4.59 | 125,339 |
| 2019-01-22 | $4.83 | $4.92 | $4.66 | $4.71 | $4.71 | 175,229 |
| 2019-01-18 | $4.74 | $4.84 | $4.67 | $4.83 | $4.83 | 132,513 |
| 2019-01-17 | $4.76 | $4.79 | $4.59 | $4.71 | $4.71 | 150,872 |
| 2019-01-16 | $4.80 | $4.84 | $4.63 | $4.78 | $4.78 | 107,630 |
| 2019-01-15 | $4.67 | $4.81 | $4.64 | $4.77 | $4.77 | 114,954 |
| 2019-01-14 | $4.70 | $4.72 | $4.55 | $4.65 | $4.65 | 119,511 |
| 2019-01-11 | $4.79 | $4.93 | $4.70 | $4.75 | $4.75 | 126,071 |
| 2019-01-10 | $4.68 | $4.80 | $4.66 | $4.79 | $4.79 | 79,738 |
| 2019-01-09 | $4.75 | $4.81 | $4.59 | $4.72 | $4.72 | 316,626 |
| 2019-01-08 | $4.85 | $4.95 | $4.71 | $4.75 | $4.75 | 219,463 |
| 2019-01-07 | $4.71 | $4.82 | $4.70 | $4.81 | $4.81 | 160,211 |
| 2019-01-04 | $4.65 | $4.82 | $4.56 | $4.71 | $4.71 | 153,945 |
| 2019-01-03 | $4.62 | $4.78 | $4.44 | $4.56 | $4.56 | 200,142 |
| 2019-01-02 | $4.69 | $4.71 | $4.57 | $4.62 | $4.62 | 122,262 |
| 2018-12-31 | $4.90 | $4.91 | $4.67 | $4.75 | $4.75 | 144,252 |
| 2018-12-28 | $4.65 | $4.95 | $4.59 | $4.82 | $4.82 | 178,814 |
| 2018-12-27 | $4.85 | $4.92 | $4.44 | $4.65 | $4.65 | 379,423 |
| 2018-12-26 | $4.96 | $5.20 | $4.69 | $4.87 | $4.87 | 286,743 |
| 2018-12-24 | $4.95 | $4.96 | $4.77 | $4.80 | $4.80 | 133,523 |
| 2018-12-21 | $5.22 | $5.29 | $5.00 | $5.01 | $5.01 | 336,897 |
| 2018-12-20 | $5.60 | $5.66 | $5.21 | $5.21 | $5.21 | 266,855 |
| 2018-12-19 | $5.85 | $5.92 | $5.58 | $5.59 | $5.59 | 116,501 |
| 2018-12-18 | $6.09 | $6.09 | $5.80 | $5.83 | $5.83 | 167,991 |
| 2018-12-17 | $6.35 | $6.37 | $5.97 | $6.01 | $6.01 | 162,242 |
| 2018-12-14 | $6.37 | $6.45 | $6.25 | $6.33 | $6.33 | 180,398 |
| 2018-12-13 | $6.50 | $6.62 | $6.44 | $6.45 | $6.45 | 205,917 |
| 2018-12-12 | $6.34 | $6.50 | $6.34 | $6.45 | $6.45 | 329,631 |
| 2018-12-11 | $6.20 | $6.43 | $6.20 | $6.33 | $6.33 | 214,786 |
| 2018-12-10 | $6.02 | $6.29 | $6.01 | $6.22 | $6.22 | 264,012 |
| 2018-12-07 | $6.07 | $6.12 | $5.97 | $6.06 | $6.06 | 151,700 |
| 2018-12-06 | $6.10 | $6.17 | $5.98 | $6.03 | $6.03 | 186,826 |
| 2018-12-04 | $6.40 | $6.40 | $6.10 | $6.12 | $6.12 | 155,824 |
| 2018-12-03 | $6.45 | $6.57 | $6.39 | $6.42 | $6.42 | 255,723 |
| 2018-11-30 | $6.36 | $6.50 | $6.24 | $6.44 | $6.44 | 316,307 |
| 2018-11-29 | $6.28 | $6.48 | $6.28 | $6.37 | $6.37 | 162,395 |
| 2018-11-28 | $6.29 | $6.49 | $6.22 | $6.35 | $6.35 | 266,385 |
| 2018-11-27 | $6.18 | $6.27 | $6.09 | $6.24 | $6.24 | 207,612 |
| 2018-11-26 | $6.06 | $6.23 | $6.00 | $6.19 | $6.19 | 171,999 |
| 2018-11-23 | $6.00 | $6.30 | $6.00 | $6.09 | $6.09 | 105,477 |
| 2018-11-21 | $6.20 | $6.29 | $6.00 | $6.03 | $6.03 | 253,755 |
| 2018-11-20 | $6.22 | $6.38 | $6.08 | $6.16 | $6.16 | 225,796 |
| 2018-11-19 | $6.53 | $6.78 | $6.28 | $6.34 | $6.34 | 253,459 |
| 2018-11-16 | $6.61 | $6.99 | $6.11 | $6.52 | $6.52 | 677,436 |
| 2018-11-15 | $5.84 | $6.67 | $5.84 | $6.66 | $6.66 | 622,926 |
| 2018-11-14 | $5.72 | $5.93 | $5.63 | $5.80 | $5.80 | 212,163 |
| 2018-11-13 | $5.61 | $5.70 | $5.52 | $5.61 | $5.61 | 172,530 |
| 2018-11-12 | $5.64 | $5.67 | $5.35 | $5.60 | $5.60 | 126,058 |
| 2018-11-09 | $5.71 | $5.75 | $5.57 | $5.66 | $5.66 | 122,829 |
| 2018-11-08 | $5.13 | $5.81 | $5.03 | $5.70 | $5.70 | 166,653 |
| 2018-11-07 | $5.64 | $5.68 | $5.55 | $5.61 | $5.61 | 131,111 |
| 2018-11-06 | $5.51 | $5.63 | $5.47 | $5.63 | $5.63 | 88,155 |
| 2018-11-05 | $5.56 | $5.61 | $5.38 | $5.48 | $5.48 | 82,238 |
| 2018-11-02 | $5.56 | $5.65 | $5.48 | $5.54 | $5.54 | 73,670 |
| 2018-11-01 | $5.31 | $5.55 | $5.26 | $5.53 | $5.53 | 70,274 |
| 2018-10-31 | $5.50 | $5.54 | $5.27 | $5.30 | $5.30 | 112,541 |
| 2018-10-30 | $5.16 | $5.45 | $5.14 | $5.44 | $5.44 | 138,742 |
| 2018-10-29 | $5.30 | $5.34 | $5.11 | $5.17 | $5.17 | 129,492 |
| 2018-10-26 | $5.19 | $5.42 | $5.15 | $5.27 | $5.27 | 197,147 |
| 2018-10-25 | $5.12 | $5.32 | $5.10 | $5.28 | $5.28 | 121,396 |
| 2018-10-24 | $5.48 | $5.49 | $5.14 | $5.15 | $5.15 | 114,278 |
| 2018-10-23 | $5.39 | $5.50 | $5.24 | $5.47 | $5.47 | 112,137 |
| 2018-10-22 | $5.40 | $5.59 | $5.40 | $5.47 | $5.47 | 127,277 |
| 2018-10-19 | $5.76 | $5.82 | $5.35 | $5.41 | $5.41 | 278,021 |
| 2018-10-18 | $5.94 | $5.95 | $5.74 | $5.76 | $5.76 | 99,393 |
| 2018-10-17 | $5.96 | $5.96 | $5.80 | $5.92 | $5.92 | 52,037 |
| 2018-10-16 | $5.85 | $5.96 | $5.85 | $5.93 | $5.93 | 135,357 |
| 2018-10-15 | $5.75 | $5.86 | $5.67 | $5.79 | $5.79 | 201,069 |
| 2018-10-12 | $5.65 | $5.82 | $5.59 | $5.81 | $5.81 | 263,221 |
| 2018-10-11 | $5.65 | $5.79 | $5.51 | $5.58 | $5.58 | 186,707 |
| 2018-10-10 | $5.80 | $5.80 | $5.59 | $5.66 | $5.66 | 267,991 |
| 2018-10-09 | $5.77 | $5.94 | $5.75 | $5.78 | $5.78 | 170,044 |
| 2018-10-08 | $6.03 | $6.04 | $5.77 | $5.78 | $5.78 | 301,978 |
| 2018-10-05 | $6.15 | $6.21 | $5.96 | $6.04 | $6.04 | 245,577 |
| 2018-10-04 | $6.08 | $6.18 | $6.00 | $6.15 | $6.15 | 328,591 |
| 2018-10-03 | $5.88 | $6.11 | $5.74 | $6.08 | $6.08 | 299,079 |
| 2018-10-02 | $5.81 | $5.94 | $5.77 | $5.87 | $5.87 | 129,223 |
| 2018-10-01 | $5.97 | $5.99 | $5.67 | $5.80 | $5.80 | 440,971 |
| 2018-09-28 | $5.76 | $5.99 | $5.76 | $5.93 | $5.93 | 178,160 |
| 2018-09-27 | $5.74 | $5.83 | $5.62 | $5.76 | $5.76 | 201,705 |
| 2018-09-26 | $5.93 | $6.02 | $5.70 | $5.73 | $5.73 | 330,564 |
| 2018-09-25 | $5.88 | $6.05 | $5.86 | $5.94 | $5.94 | 218,241 |
| 2018-09-24 | $5.74 | $5.93 | $5.71 | $5.88 | $5.88 | 111,730 |
| 2018-09-21 | $5.72 | $5.80 | $5.69 | $5.76 | $5.76 | 374,821 |
| 2018-09-20 | $5.59 | $5.82 | $5.54 | $5.72 | $5.72 | 301,453 |
| 2018-09-19 | $5.45 | $5.62 | $5.43 | $5.55 | $5.55 | 211,280 |
| 2018-09-18 | $5.41 | $5.59 | $5.41 | $5.46 | $5.46 | 211,855 |
| 2018-09-17 | $5.52 | $5.57 | $5.39 | $5.42 | $5.42 | 215,567 |
| 2018-09-14 | $5.68 | $5.68 | $5.50 | $5.55 | $5.55 | 138,592 |
| 2018-09-13 | $5.70 | $5.79 | $5.60 | $5.65 | $5.65 | 213,846 |
| 2018-09-12 | $6.07 | $6.07 | $5.66 | $5.70 | $5.70 | 293,410 |
| 2018-09-11 | $6.26 | $6.26 | $5.96 | $6.02 | $6.02 | 315,666 |
| 2018-09-10 | $6.29 | $6.35 | $6.12 | $6.19 | $6.19 | 249,234 |
| 2018-09-07 | $6.40 | $6.52 | $6.26 | $6.27 | $6.27 | 198,399 |
| 2018-09-06 | $6.55 | $6.56 | $6.18 | $6.40 | $6.40 | 221,570 |
| 2018-09-05 | $6.49 | $6.65 | $6.36 | $6.55 | $6.55 | 412,501 |
| 2018-09-04 | $5.88 | $6.82 | $5.88 | $6.47 | $6.47 | 1,199,900 |
| 2018-08-31 | $5.90 | $6.01 | $5.87 | $5.92 | $5.92 | 107,446 |
| 2018-08-30 | $5.87 | $5.96 | $5.85 | $5.90 | $5.90 | 100,708 |
| 2018-08-29 | $5.83 | $5.92 | $5.80 | $5.88 | $5.88 | 78,055 |
| 2018-08-28 | $5.88 | $5.92 | $5.83 | $5.84 | $5.84 | 114,225 |
| 2018-08-27 | $5.93 | $6.11 | $5.85 | $5.88 | $5.88 | 276,491 |
| 2018-08-24 | $5.92 | $5.95 | $5.80 | $5.83 | $5.83 | 111,712 |
| 2018-08-23 | $5.87 | $5.95 | $5.80 | $5.89 | $5.89 | 119,656 |
| 2018-08-22 | $5.76 | $5.92 | $5.68 | $5.85 | $5.85 | 136,281 |
| 2018-08-21 | $5.59 | $5.86 | $5.58 | $5.77 | $5.77 | 170,387 |
| 2018-08-20 | $5.49 | $5.69 | $5.49 | $5.56 | $5.56 | 142,584 |
| 2018-08-17 | $5.35 | $5.49 | $5.33 | $5.46 | $5.46 | 91,741 |
| 2018-08-16 | $5.30 | $5.53 | $5.30 | $5.36 | $5.36 | 100,145 |
| 2018-08-15 | $5.38 | $5.45 | $5.25 | $5.33 | $5.33 | 244,207 |
| 2018-08-14 | $5.61 | $5.68 | $5.40 | $5.42 | $5.42 | 171,883 |
| 2018-08-13 | $5.50 | $6.05 | $5.50 | $5.61 | $5.61 | 274,790 |
| 2018-08-10 | $5.04 | $5.69 | $5.02 | $5.54 | $5.54 | 239,899 |
| 2018-08-09 | $5.43 | $5.72 | $5.37 | $5.58 | $5.58 | 293,207 |
| 2018-08-08 | $5.49 | $5.57 | $5.34 | $5.45 | $5.45 | 91,720 |
| 2018-08-07 | $5.53 | $5.65 | $5.44 | $5.50 | $5.50 | 90,387 |
| 2018-08-06 | $5.50 | $5.70 | $5.50 | $5.52 | $5.52 | 139,594 |
| 2018-08-03 | $5.52 | $5.61 | $5.42 | $5.47 | $5.47 | 114,703 |
| 2018-08-02 | $5.40 | $5.65 | $5.40 | $5.54 | $5.54 | 165,933 |
| 2018-08-01 | $5.59 | $5.59 | $5.40 | $5.44 | $5.44 | 210,630 |
| 2018-07-31 | $5.60 | $5.78 | $5.51 | $5.61 | $5.61 | 306,182 |
| 2018-07-30 | $5.36 | $5.86 | $5.26 | $5.63 | $5.63 | 480,938 |
| 2018-07-27 | $4.93 | $5.53 | $4.90 | $5.36 | $5.36 | 558,441 |
| 2018-07-26 | $4.76 | $4.96 | $4.71 | $4.92 | $4.92 | 122,832 |
| 2018-07-25 | $4.82 | $4.97 | $4.60 | $4.75 | $4.75 | 185,992 |
| 2018-07-24 | $5.05 | $5.16 | $4.78 | $4.80 | $4.80 | 145,231 |
| 2018-07-23 | $5.06 | $5.12 | $4.94 | $5.06 | $5.06 | 117,820 |
| 2018-07-20 | $5.00 | $5.08 | $4.91 | $5.04 | $5.04 | 128,339 |
| 2018-07-19 | $5.14 | $5.20 | $5.00 | $5.02 | $5.02 | 77,090 |
| 2018-07-18 | $5.27 | $5.27 | $5.09 | $5.14 | $5.14 | 92,375 |
| 2018-07-17 | $5.23 | $5.37 | $5.20 | $5.21 | $5.21 | 97,423 |
| 2018-07-16 | $5.31 | $5.35 | $5.20 | $5.23 | $5.23 | 103,431 |
| 2018-07-13 | $5.26 | $5.41 | $5.25 | $5.28 | $5.28 | 63,353 |
| 2018-07-12 | $5.22 | $5.29 | $5.15 | $5.24 | $5.24 | 63,715 |
| 2018-07-11 | $5.20 | $5.31 | $5.16 | $5.20 | $5.20 | 94,457 |
| 2018-07-10 | $5.25 | $5.35 | $5.15 | $5.20 | $5.20 | 130,468 |
| 2018-07-09 | $5.30 | $5.30 | $5.23 | $5.25 | $5.25 | 53,960 |
| 2018-07-06 | $5.24 | $5.42 | $5.23 | $5.25 | $5.25 | 64,245 |
| 2018-07-05 | $5.35 | $5.35 | $5.20 | $5.25 | $5.25 | 99,895 |
| 2018-07-03 | $5.33 | $5.35 | $5.26 | $5.30 | $5.30 | 48,634 |
| 2018-07-02 | $5.18 | $5.34 | $5.16 | $5.32 | $5.32 | 101,532 |
| 2018-06-29 | $5.29 | $5.38 | $5.15 | $5.20 | $5.20 | 240,729 |
| 2018-06-28 | $5.30 | $5.33 | $5.17 | $5.28 | $5.28 | 154,921 |
| 2018-06-27 | $5.41 | $5.58 | $5.30 | $5.31 | $5.31 | 289,568 |
| 2018-06-26 | $5.17 | $5.45 | $5.17 | $5.39 | $5.39 | 361,887 |
| 2018-06-25 | $5.38 | $5.41 | $5.06 | $5.16 | $5.16 | 380,062 |
| 2018-06-22 | $5.39 | $5.60 | $5.31 | $5.41 | $5.41 | 687,661 |
| 2018-06-21 | $5.30 | $5.53 | $5.15 | $5.39 | $5.39 | 245,770 |
| 2018-06-20 | $5.04 | $5.31 | $5.04 | $5.29 | $5.29 | 277,687 |
| 2018-06-19 | $4.94 | $5.02 | $4.65 | $5.00 | $5.00 | 132,227 |
| 2018-06-18 | $4.90 | $4.97 | $4.86 | $4.96 | $4.96 | 196,191 |
| 2018-06-15 | $4.79 | $4.99 | $4.77 | $4.95 | $4.95 | 193,104 |
| 2018-06-14 | $4.75 | $4.95 | $4.73 | $4.83 | $4.83 | 226,003 |
| 2018-06-13 | $4.73 | $4.86 | $4.66 | $4.73 | $4.73 | 235,341 |
| 2018-06-12 | $4.75 | $4.84 | $4.66 | $4.72 | $4.72 | 243,966 |
| 2018-06-11 | $4.80 | $4.83 | $4.72 | $4.74 | $4.74 | 90,445 |
| 2018-06-08 | $4.88 | $4.90 | $4.74 | $4.75 | $4.75 | 171,038 |
| 2018-06-07 | $4.98 | $5.05 | $4.82 | $4.89 | $4.89 | 197,590 |
| 2018-06-06 | $4.91 | $5.05 | $4.89 | $5.00 | $5.00 | 208,399 |
| 2018-06-05 | $5.04 | $5.16 | $4.86 | $4.91 | $4.91 | 141,232 |
| 2018-06-04 | $5.21 | $5.35 | $5.05 | $5.05 | $5.05 | 90,800 |
| 2018-06-01 | $5.14 | $5.26 | $5.12 | $5.19 | $5.19 | 71,156 |
| 2018-05-31 | $5.27 | $5.36 | $5.09 | $5.10 | $5.10 | 136,411 |
| 2018-05-30 | $5.31 | $5.50 | $5.28 | $5.29 | $5.29 | 182,968 |
| 2018-05-29 | $5.17 | $5.31 | $5.13 | $5.26 | $5.26 | 66,610 |
| 2018-05-25 | $5.20 | $5.27 | $5.10 | $5.22 | $5.22 | 129,584 |
| 2018-05-24 | $5.14 | $5.20 | $4.93 | $5.19 | $5.19 | 125,995 |
| 2018-05-23 | $5.00 | $5.14 | $4.70 | $5.13 | $5.13 | 127,837 |
| 2018-05-22 | $5.05 | $5.07 | $4.97 | $4.99 | $4.99 | 89,020 |
| 2018-05-21 | $5.01 | $5.15 | $5.01 | $5.03 | $5.03 | 90,533 |
| 2018-05-18 | $4.99 | $5.01 | $4.95 | $4.98 | $4.98 | 126,898 |
| 2018-05-17 | $4.99 | $5.02 | $4.93 | $4.96 | $4.96 | 64,620 |
| 2018-05-16 | $5.08 | $5.10 | $4.92 | $4.99 | $4.99 | 140,296 |
| 2018-05-15 | $5.01 | $5.10 | $4.97 | $5.08 | $5.08 | 86,835 |
| 2018-05-14 | $5.18 | $5.19 | $4.91 | $5.04 | $5.04 | 188,890 |
| 2018-05-11 | $4.97 | $5.50 | $4.95 | $5.15 | $5.15 | 468,843 |
| 2018-05-10 | $4.83 | $4.94 | $4.82 | $4.89 | $4.89 | 138,698 |
| 2018-05-09 | $4.80 | $4.90 | $4.77 | $4.85 | $4.85 | 103,363 |
| 2018-05-08 | $4.86 | $4.88 | $4.75 | $4.80 | $4.80 | 80,088 |
| 2018-05-07 | $4.73 | $4.93 | $4.73 | $4.85 | $4.85 | 74,583 |
| 2018-05-04 | $4.65 | $4.83 | $4.57 | $4.72 | $4.72 | 128,121 |
| 2018-05-03 | $4.80 | $4.84 | $4.63 | $4.66 | $4.66 | 165,666 |
| 2018-05-02 | $4.81 | $4.91 | $4.79 | $4.85 | $4.85 | 141,745 |
| 2018-05-01 | $4.49 | $4.82 | $4.48 | $4.80 | $4.80 | 164,966 |
| 2018-04-30 | $4.40 | $4.53 | $4.34 | $4.48 | $4.48 | 251,739 |
| 2018-04-27 | $4.41 | $4.46 | $4.33 | $4.39 | $4.39 | 159,815 |
| 2018-04-26 | $4.42 | $4.44 | $4.33 | $4.42 | $4.42 | 126,667 |
| 2018-04-25 | $4.51 | $4.60 | $4.38 | $4.40 | $4.40 | 297,693 |
| 2018-04-24 | $4.66 | $4.71 | $4.49 | $4.50 | $4.50 | 194,763 |
| 2018-04-23 | $4.82 | $4.86 | $4.58 | $4.65 | $4.65 | 155,634 |
| 2018-04-20 | $4.89 | $4.93 | $4.76 | $4.80 | $4.80 | 109,351 |
| 2018-04-19 | $4.93 | $4.99 | $4.81 | $4.93 | $4.93 | 135,106 |
| 2018-04-18 | $4.79 | $4.99 | $4.77 | $4.95 | $4.95 | 95,710 |
| 2018-04-17 | $4.60 | $5.00 | $4.60 | $4.79 | $4.79 | 313,750 |
| 2018-04-16 | $4.63 | $4.72 | $4.56 | $4.58 | $4.58 | 319,768 |
| 2018-04-13 | $4.78 | $4.80 | $4.56 | $4.63 | $4.63 | 152,701 |
| 2018-04-12 | $4.70 | $4.92 | $4.57 | $4.76 | $4.76 | 216,206 |
| 2018-04-11 | $4.59 | $4.74 | $4.59 | $4.66 | $4.66 | 92,528 |
| 2018-04-10 | $4.53 | $4.67 | $4.43 | $4.61 | $4.61 | 175,862 |
| 2018-04-09 | $4.48 | $4.52 | $4.46 | $4.49 | $4.49 | 124,786 |
| 2018-04-06 | $4.50 | $4.60 | $4.41 | $4.43 | $4.43 | 107,254 |
| 2018-04-05 | $4.56 | $4.60 | $4.51 | $4.54 | $4.54 | 171,221 |
| 2018-04-04 | $4.41 | $4.57 | $4.33 | $4.52 | $4.52 | 168,764 |
| 2018-04-03 | $4.52 | $4.52 | $4.34 | $4.46 | $4.46 | 211,182 |
| 2018-04-02 | $4.52 | $4.55 | $4.43 | $4.48 | $4.48 | 173,351 |
| 2018-03-29 | $4.45 | $4.56 | $4.37 | $4.54 | $4.54 | 274,763 |
| 2018-03-28 | $4.42 | $4.46 | $4.30 | $4.43 | $4.43 | 206,189 |
| 2018-03-27 | $4.43 | $4.52 | $4.39 | $4.43 | $4.43 | 229,989 |
| 2018-03-26 | $4.36 | $4.45 | $4.30 | $4.41 | $4.41 | 241,229 |
| 2018-03-23 | $4.42 | $4.48 | $4.26 | $4.28 | $4.28 | 295,710 |
| 2018-03-22 | $4.46 | $4.50 | $4.36 | $4.41 | $4.41 | 248,921 |
| 2018-03-21 | $4.47 | $4.57 | $4.45 | $4.52 | $4.52 | 223,540 |
| 2018-03-20 | $4.70 | $4.73 | $4.45 | $4.50 | $4.50 | 481,731 |
| 2018-03-19 | $4.81 | $4.94 | $4.65 | $4.71 | $4.71 | 443,441 |
| 2018-03-16 | $5.16 | $5.16 | $4.57 | $4.83 | $4.83 | 790,191 |
| 2018-03-15 | $5.13 | $5.24 | $5.07 | $5.20 | $5.20 | 188,737 |
| 2018-03-14 | $5.25 | $5.25 | $5.06 | $5.09 | $5.09 | 263,193 |
| 2018-03-13 | $5.20 | $5.32 | $5.16 | $5.30 | $5.30 | 169,042 |
| 2018-03-12 | $5.28 | $5.29 | $5.01 | $5.14 | $5.14 | 321,299 |
| 2018-03-09 | $5.14 | $5.30 | $5.05 | $5.29 | $5.29 | 159,026 |
| 2018-03-08 | $5.11 | $5.13 | $5.06 | $5.09 | $5.09 | 97,331 |
| 2018-03-07 | $5.11 | $5.14 | $4.86 | $5.11 | $5.11 | 94,800 |
| 2018-03-06 | $5.05 | $5.19 | $4.97 | $5.16 | $5.16 | 202,405 |
| 2018-03-05 | $4.87 | $5.05 | $4.86 | $5.02 | $5.02 | 118,490 |
| 2018-03-02 | $4.81 | $4.93 | $4.75 | $4.86 | $4.86 | 170,491 |
| 2018-03-01 | $4.78 | $4.93 | $4.71 | $4.85 | $4.85 | 162,931 |
| 2018-02-28 | $4.91 | $4.91 | $4.73 | $4.79 | $4.79 | 213,267 |
| 2018-02-27 | $4.87 | $4.95 | $4.75 | $4.86 | $4.86 | 223,566 |
| 2018-02-26 | $4.81 | $4.89 | $4.71 | $4.87 | $4.87 | 198,528 |
| 2018-02-23 | $4.84 | $4.94 | $4.81 | $4.83 | $4.83 | 108,049 |
| 2018-02-22 | $4.77 | $4.84 | $4.74 | $4.82 | $4.82 | 215,811 |
| 2018-02-21 | $4.77 | $4.86 | $4.73 | $4.75 | $4.75 | 119,680 |
| 2018-02-20 | $4.85 | $4.94 | $4.73 | $4.76 | $4.76 | 172,184 |
| 2018-02-16 | $4.93 | $4.99 | $4.77 | $4.84 | $4.84 | 204,743 |
| 2018-02-15 | $4.94 | $4.97 | $4.82 | $4.96 | $4.96 | 174,692 |
| 2018-02-14 | $4.73 | $4.97 | $4.62 | $4.92 | $4.92 | 267,925 |
| 2018-02-13 | $4.64 | $4.76 | $4.58 | $4.75 | $4.75 | 181,189 |
| 2018-02-12 | $4.67 | $4.75 | $4.51 | $4.67 | $4.67 | 189,786 |
| 2018-02-09 | $4.73 | $4.89 | $4.50 | $4.66 | $4.66 | 263,607 |
| 2018-02-08 | $4.84 | $4.87 | $4.65 | $4.66 | $4.66 | 294,789 |
| 2018-02-07 | $4.95 | $4.99 | $4.71 | $4.83 | $4.83 | 332,536 |
| 2018-02-06 | $4.62 | $5.00 | $4.62 | $4.93 | $4.93 | 252,824 |
| 2018-02-05 | $4.83 | $4.92 | $4.69 | $4.69 | $4.69 | 284,638 |
| 2018-02-02 | $5.08 | $5.08 | $4.88 | $4.91 | $4.91 | 349,465 |
| 2018-02-01 | $5.38 | $5.40 | $5.07 | $5.09 | $5.09 | 468,252 |
| 2018-01-31 | $5.45 | $5.57 | $5.37 | $5.40 | $5.40 | 236,123 |
| 2018-01-30 | $5.40 | $5.49 | $5.36 | $5.45 | $5.45 | 128,744 |
| 2018-01-29 | $5.50 | $5.51 | $5.36 | $5.45 | $5.45 | 419,892 |
| 2018-01-26 | $5.54 | $5.56 | $5.45 | $5.54 | $5.54 | 236,906 |
| 2018-01-25 | $5.57 | $5.61 | $5.45 | $5.52 | $5.52 | 438,870 |
| 2018-01-24 | $5.57 | $5.61 | $5.42 | $5.53 | $5.53 | 292,532 |
| 2018-01-23 | $5.58 | $5.67 | $5.51 | $5.57 | $5.57 | 294,289 |
| 2018-01-22 | $5.64 | $5.67 | $5.52 | $5.61 | $5.61 | 489,647 |
| 2018-01-19 | $5.61 | $5.77 | $5.50 | $5.69 | $5.69 | 347,622 |
| 2018-01-18 | $5.67 | $5.67 | $5.47 | $5.63 | $5.63 | 439,072 |
| 2018-01-17 | $6.03 | $6.10 | $5.52 | $5.66 | $5.66 | 757,763 |
| 2018-01-16 | $5.65 | $6.09 | $5.65 | $5.99 | $5.99 | 945,506 |
| 2018-01-12 | $5.61 | $5.67 | $5.54 | $5.63 | $5.63 | 197,601 |
| 2018-01-11 | $5.47 | $5.71 | $5.47 | $5.60 | $5.60 | 366,547 |
| 2018-01-10 | $5.45 | $5.51 | $5.38 | $5.47 | $5.47 | 158,350 |
| 2018-01-09 | $5.83 | $5.83 | $5.45 | $5.49 | $5.49 | 222,089 |
| 2018-01-08 | $5.46 | $5.58 | $5.37 | $5.57 | $5.57 | 219,314 |
| 2018-01-05 | $5.53 | $5.57 | $5.43 | $5.44 | $5.44 | 198,423 |
| 2018-01-04 | $5.56 | $5.65 | $5.47 | $5.52 | $5.52 | 326,792 |
| 2018-01-03 | $5.60 | $5.62 | $5.48 | $5.52 | $5.52 | 268,586 |
| 2018-01-02 | $5.40 | $5.65 | $5.40 | $5.57 | $5.57 | 349,430 |
| 2017-12-29 | $5.60 | $5.61 | $5.34 | $5.39 | $5.39 | 542,364 |
| 2017-12-28 | $5.81 | $5.83 | $5.56 | $5.65 | $5.65 | 537,777 |
| 2017-12-27 | $5.86 | $6.02 | $5.68 | $5.81 | $5.81 | 383,875 |
| 2017-12-26 | $5.89 | $5.99 | $5.87 | $5.88 | $5.88 | 520,535 |
| 2017-12-22 | $6.04 | $6.05 | $5.85 | $5.89 | $5.89 | 336,211 |
| 2017-12-21 | $6.04 | $6.18 | $6.03 | $6.05 | $6.05 | 218,654 |
| 2017-12-20 | $6.03 | $6.14 | $5.95 | $6.07 | $6.07 | 204,621 |
| 2017-12-19 | $5.97 | $6.24 | $5.97 | $6.03 | $6.03 | 831,047 |
| 2017-12-18 | $5.94 | $6.07 | $5.81 | $5.94 | $5.94 | 587,840 |
| 2017-12-15 | $5.93 | $6.06 | $5.83 | $5.96 | $5.96 | 696,786 |
| 2017-12-14 | $6.03 | $6.19 | $5.89 | $5.92 | $5.92 | 449,384 |
| 2017-12-13 | $6.08 | $6.30 | $6.02 | $6.07 | $6.07 | 357,296 |
| 2017-12-12 | $6.28 | $6.33 | $6.09 | $6.16 | $6.16 | 604,519 |
| 2017-12-11 | $5.89 | $6.33 | $5.87 | $6.27 | $6.27 | 606,980 |
| 2017-12-08 | $6.16 | $6.37 | $5.83 | $5.84 | $5.84 | 972,666 |
| 2017-12-07 | $5.91 | $6.21 | $5.68 | $5.95 | $5.95 | 1,324,630 |
| 2017-12-06 | $6.75 | $6.94 | $6.23 | $6.50 | $6.50 | 878,322 |
| 2017-12-05 | $7.10 | $7.24 | $6.61 | $6.76 | $6.76 | 821,806 |
| 2017-12-04 | $6.71 | $7.46 | $6.61 | $6.99 | $6.99 | 1,917,313 |
| 2017-12-01 | $6.71 | $6.73 | $6.30 | $6.62 | $6.62 | 714,651 |
| 2017-11-30 | $6.71 | $6.81 | $6.65 | $6.73 | $6.73 | 601,865 |
| 2017-11-29 | $6.83 | $7.01 | $6.64 | $6.68 | $6.68 | 502,554 |
| 2017-11-28 | $6.45 | $6.95 | $6.40 | $6.81 | $6.81 | 788,310 |
| 2017-11-27 | $7.45 | $7.63 | $6.37 | $6.50 | $6.50 | 1,150,385 |
| 2017-11-24 | $7.04 | $7.65 | $7.04 | $7.38 | $7.38 | 457,263 |
| 2017-11-22 | $6.62 | $7.21 | $6.56 | $7.05 | $7.05 | 949,120 |
| 2017-11-21 | $6.39 | $6.65 | $6.32 | $6.59 | $6.59 | 721,826 |
| 2017-11-20 | $5.93 | $6.56 | $5.93 | $6.40 | $6.40 | 826,546 |
| 2017-11-17 | $5.74 | $5.96 | $5.59 | $5.92 | $5.92 | 453,096 |
| 2017-11-16 | $5.80 | $5.87 | $5.35 | $5.74 | $5.74 | 755,437 |
| 2017-11-15 | $5.30 | $6.33 | $5.30 | $6.07 | $6.07 | 1,640,558 |
| 2017-11-14 | $5.10 | $5.45 | $5.00 | $5.29 | $5.29 | 946,050 |
| 2017-11-13 | $5.05 | $5.38 | $5.02 | $5.11 | $5.11 | 511,826 |
| 2017-11-10 | $4.07 | $5.20 | $4.07 | $5.10 | $5.10 | 1,843,677 |
| 2017-11-09 | $4.08 | $4.13 | $3.99 | $4.04 | $4.04 | 292,024 |
| 2017-11-08 | $4.09 | $4.17 | $4.01 | $4.08 | $4.08 | 181,917 |
| 2017-11-07 | $4.21 | $4.25 | $4.09 | $4.10 | $4.10 | 181,571 |
| 2017-11-06 | $4.27 | $4.36 | $4.21 | $4.23 | $4.23 | 150,978 |
| 2017-11-03 | $4.40 | $4.41 | $4.25 | $4.26 | $4.26 | 160,164 |
| 2017-11-02 | $4.35 | $4.41 | $4.29 | $4.39 | $4.39 | 102,750 |
| 2017-11-01 | $4.47 | $4.50 | $4.33 | $4.35 | $4.35 | 133,151 |
| 2017-10-31 | $4.39 | $4.45 | $4.34 | $4.44 | $4.44 | 136,122 |
| 2017-10-30 | $4.36 | $4.41 | $4.30 | $4.37 | $4.37 | 230,167 |
| 2017-10-27 | $4.36 | $4.47 | $4.28 | $4.46 | $4.46 | 255,507 |
| 2017-10-26 | $4.37 | $4.42 | $4.28 | $4.35 | $4.35 | 117,485 |
| 2017-10-25 | $4.47 | $4.47 | $4.33 | $4.40 | $4.40 | 152,636 |
| 2017-10-24 | $4.60 | $4.60 | $4.42 | $4.45 | $4.45 | 139,410 |
| 2017-10-23 | $4.66 | $4.66 | $4.47 | $4.56 | $4.56 | 116,114 |
| 2017-10-20 | $4.57 | $4.66 | $4.48 | $4.59 | $4.59 | 110,655 |
| 2017-10-19 | $4.53 | $4.65 | $4.46 | $4.51 | $4.51 | 175,179 |
| 2017-10-18 | $4.61 | $4.67 | $4.53 | $4.54 | $4.54 | 134,978 |
| 2017-10-17 | $4.53 | $4.62 | $4.51 | $4.57 | $4.57 | 180,831 |
| 2017-10-16 | $4.57 | $4.66 | $4.54 | $4.56 | $4.56 | 169,025 |
| 2017-10-13 | $4.62 | $4.68 | $4.55 | $4.59 | $4.59 | 102,825 |
| 2017-10-12 | $4.63 | $4.74 | $4.57 | $4.64 | $4.64 | 126,803 |
| 2017-10-11 | $4.54 | $4.69 | $4.51 | $4.67 | $4.67 | 97,589 |
| 2017-10-10 | $4.75 | $4.77 | $4.52 | $4.56 | $4.56 | 141,706 |
| 2017-10-09 | $4.61 | $4.76 | $4.61 | $4.74 | $4.74 | 157,771 |
| 2017-10-06 | $4.61 | $4.67 | $4.50 | $4.61 | $4.61 | 225,160 |
| 2017-10-05 | $4.59 | $4.72 | $4.58 | $4.63 | $4.63 | 61,482 |
| 2017-10-04 | $4.72 | $4.75 | $4.56 | $4.58 | $4.58 | 158,371 |
| 2017-10-03 | $4.68 | $4.73 | $4.66 | $4.70 | $4.70 | 113,378 |
| 2017-10-02 | $4.57 | $4.67 | $4.55 | $4.66 | $4.66 | 130,233 |
| 2017-09-29 | $4.65 | $4.65 | $4.53 | $4.54 | $4.54 | 102,490 |
| 2017-09-28 | $4.52 | $4.66 | $4.47 | $4.63 | $4.63 | 357,329 |
| 2017-09-27 | $4.46 | $4.51 | $4.40 | $4.51 | $4.51 | 228,078 |
| 2017-09-26 | $4.34 | $4.49 | $4.33 | $4.46 | $4.46 | 109,392 |
| 2017-09-25 | $4.47 | $4.48 | $4.31 | $4.34 | $4.34 | 152,568 |
| 2017-09-22 | $4.40 | $4.49 | $4.38 | $4.48 | $4.48 | 148,270 |
| 2017-09-21 | $4.34 | $4.46 | $4.32 | $4.41 | $4.41 | 163,320 |
| 2017-09-20 | $4.45 | $4.48 | $4.28 | $4.36 | $4.36 | 272,100 |
| 2017-09-19 | $4.47 | $4.49 | $4.39 | $4.43 | $4.43 | 171,935 |
| 2017-09-18 | $4.53 | $4.53 | $4.39 | $4.49 | $4.49 | 262,508 |
| 2017-09-15 | $4.41 | $4.55 | $4.36 | $4.50 | $4.50 | 435,668 |
| 2017-09-14 | $4.28 | $4.41 | $4.27 | $4.38 | $4.38 | 247,644 |
| 2017-09-13 | $4.28 | $4.35 | $4.25 | $4.28 | $4.28 | 211,065 |
| 2017-09-12 | $4.34 | $4.35 | $4.23 | $4.31 | $4.31 | 224,193 |
| 2017-09-11 | $4.32 | $4.36 | $4.27 | $4.33 | $4.33 | 172,145 |
| 2017-09-08 | $4.53 | $4.53 | $4.22 | $4.26 | $4.26 | 246,897 |
| 2017-09-07 | $4.13 | $4.52 | $4.13 | $4.50 | $4.50 | 376,099 |
| 2017-09-06 | $4.34 | $4.38 | $4.17 | $4.19 | $4.19 | 212,400 |
| 2017-09-05 | $4.47 | $4.54 | $4.25 | $4.29 | $4.29 | 204,613 |
| 2017-09-01 | $4.45 | $4.50 | $4.42 | $4.47 | $4.47 | 217,671 |
| 2017-08-31 | $4.52 | $4.52 | $4.37 | $4.41 | $4.41 | 155,631 |
| 2017-08-30 | $4.45 | $4.53 | $4.45 | $4.48 | $4.48 | 100,718 |
| 2017-08-29 | $4.41 | $4.50 | $4.41 | $4.46 | $4.46 | 77,893 |
| 2017-08-28 | $4.56 | $4.57 | $4.36 | $4.44 | $4.44 | 246,154 |
| 2017-08-25 | $4.44 | $4.59 | $4.42 | $4.57 | $4.57 | 145,285 |
| 2017-08-24 | $4.37 | $4.58 | $4.37 | $4.45 | $4.45 | 183,823 |
| 2017-08-23 | $4.33 | $4.44 | $4.33 | $4.34 | $4.34 | 98,338 |
| 2017-08-22 | $4.38 | $4.55 | $4.32 | $4.34 | $4.34 | 221,404 |
| 2017-08-21 | $4.23 | $4.42 | $4.20 | $4.38 | $4.38 | 202,714 |
| 2017-08-18 | $4.24 | $4.28 | $4.09 | $4.22 | $4.22 | 411,014 |
| 2017-08-17 | $4.31 | $4.37 | $4.25 | $4.29 | $4.29 | 290,739 |
| 2017-08-16 | $4.37 | $4.43 | $4.28 | $4.32 | $4.32 | 188,205 |
| 2017-08-15 | $4.45 | $4.45 | $4.32 | $4.33 | $4.33 | 271,026 |
| 2017-08-14 | $4.28 | $4.48 | $4.26 | $4.41 | $4.41 | 182,896 |
| 2017-08-11 | $4.42 | $4.43 | $4.24 | $4.34 | $4.34 | 387,656 |
| 2017-08-10 | $4.58 | $4.60 | $4.41 | $4.43 | $4.43 | 286,808 |
| 2017-08-09 | $4.69 | $4.73 | $4.56 | $4.58 | $4.58 | 328,216 |
| 2017-08-08 | $4.81 | $4.90 | $4.72 | $4.73 | $4.73 | 230,959 |
| 2017-08-07 | $4.82 | $4.95 | $4.64 | $4.84 | $4.84 | 456,570 |
| 2017-08-04 | $5.07 | $5.17 | $4.74 | $4.78 | $4.78 | 811,897 |
| 2017-08-03 | $5.22 | $5.31 | $5.17 | $5.22 | $5.22 | 265,374 |
| 2017-08-02 | $5.15 | $5.26 | $5.05 | $5.25 | $5.25 | 311,249 |
| 2017-08-01 | $5.15 | $5.17 | $5.07 | $5.14 | $5.14 | 181,780 |
| 2017-07-31 | $5.22 | $5.23 | $5.02 | $5.15 | $5.15 | 253,885 |
| 2017-07-28 | $5.31 | $5.34 | $5.13 | $5.19 | $5.19 | 140,578 |
| 2017-07-27 | $5.42 | $5.43 | $5.17 | $5.34 | $5.34 | 259,339 |
| 2017-07-26 | $5.40 | $5.46 | $5.35 | $5.38 | $5.38 | 181,184 |
| 2017-07-25 | $5.37 | $5.45 | $5.30 | $5.40 | $5.40 | 132,363 |
| 2017-07-24 | $5.30 | $5.37 | $5.22 | $5.34 | $5.34 | 151,006 |
| 2017-07-21 | $5.47 | $5.47 | $5.30 | $5.33 | $5.33 | 312,846 |
| 2017-07-20 | $5.44 | $5.48 | $5.37 | $5.43 | $5.43 | 221,843 |
| 2017-07-19 | $5.38 | $5.53 | $5.35 | $5.41 | $5.41 | 165,567 |
| 2017-07-18 | $5.40 | $5.40 | $5.23 | $5.31 | $5.31 | 176,992 |
| 2017-07-17 | $5.38 | $5.48 | $5.27 | $5.44 | $5.44 | 357,392 |
| 2017-07-14 | $5.28 | $5.39 | $5.28 | $5.35 | $5.35 | 119,480 |
| 2017-07-13 | $5.24 | $5.30 | $5.22 | $5.29 | $5.29 | 100,631 |
| 2017-07-12 | $5.20 | $5.30 | $5.16 | $5.23 | $5.23 | 288,390 |
| 2017-07-11 | $5.08 | $5.32 | $5.08 | $5.17 | $5.17 | 216,240 |
| 2017-07-10 | $5.21 | $5.28 | $5.10 | $5.13 | $5.13 | 347,127 |
| 2017-07-07 | $5.14 | $5.24 | $5.11 | $5.22 | $5.22 | 150,204 |
| 2017-07-06 | $5.11 | $5.16 | $5.08 | $5.13 | $5.13 | 248,382 |
| 2017-07-05 | $5.25 | $5.25 | $5.11 | $5.16 | $5.16 | 289,344 |
| 2017-07-03 | $5.26 | $5.40 | $5.19 | $5.27 | $5.27 | 140,846 |
| 2017-06-30 | $5.38 | $5.49 | $5.24 | $5.26 | $5.26 | 216,885 |
| 2017-06-29 | $5.27 | $5.47 | $5.22 | $5.38 | $5.38 | 269,794 |
| 2017-06-28 | $5.19 | $5.28 | $5.17 | $5.26 | $5.26 | 210,492 |
| 2017-06-27 | $5.11 | $5.25 | $5.07 | $5.15 | $5.15 | 331,811 |
| 2017-06-26 | $5.07 | $5.18 | $5.06 | $5.11 | $5.11 | 173,711 |
| 2017-06-23 | $5.17 | $5.20 | $5.00 | $5.05 | $5.05 | 413,689 |
| 2017-06-22 | $5.01 | $5.19 | $4.96 | $5.14 | $5.14 | 286,800 |
| 2017-06-21 | $4.98 | $5.08 | $4.93 | $5.02 | $5.02 | 330,504 |
| 2017-06-20 | $5.12 | $5.12 | $4.93 | $4.99 | $4.99 | 331,131 |
| 2017-06-19 | $5.19 | $5.29 | $5.09 | $5.15 | $5.15 | 390,808 |
| 2017-06-16 | $5.10 | $5.15 | $4.91 | $5.03 | $5.03 | 394,810 |
| 2017-06-15 | $5.09 | $5.30 | $5.08 | $5.14 | $5.14 | 409,240 |
| 2017-06-14 | $5.01 | $5.05 | $4.91 | $4.92 | $4.92 | 325,286 |
| 2017-06-13 | $4.88 | $5.06 | $4.86 | $5.01 | $5.01 | 405,186 |
| 2017-06-12 | $4.90 | $5.08 | $4.84 | $4.87 | $4.87 | 405,315 |
| 2017-06-09 | $5.03 | $5.07 | $4.83 | $4.93 | $4.93 | 347,450 |
| 2017-06-08 | $4.99 | $5.08 | $4.94 | $5.04 | $5.04 | 208,014 |
| 2017-06-07 | $4.89 | $5.15 | $4.89 | $4.99 | $4.99 | 1,160,620 |
| 2017-06-06 | $4.84 | $5.01 | $4.68 | $4.91 | $4.91 | 894,164 |
| 2017-06-05 | $5.02 | $5.07 | $4.88 | $4.88 | $4.88 | 701,170 |
| 2017-06-02 | $5.19 | $5.31 | $5.01 | $5.02 | $5.02 | 438,995 |
| 2017-06-01 | $5.21 | $5.29 | $5.14 | $5.19 | $5.19 | 302,277 |
| 2017-05-31 | $5.31 | $5.31 | $5.09 | $5.21 | $5.21 | 161,566 |
| 2017-05-30 | $5.33 | $5.36 | $5.28 | $5.32 | $5.32 | 114,992 |
| 2017-05-26 | $5.32 | $5.38 | $5.29 | $5.36 | $5.36 | 141,005 |
| 2017-05-25 | $5.48 | $5.50 | $5.26 | $5.33 | $5.33 | 253,565 |
| 2017-05-24 | $5.44 | $5.54 | $5.38 | $5.45 | $5.45 | 213,101 |
| 2017-05-23 | $5.46 | $5.46 | $5.29 | $5.43 | $5.43 | 273,690 |
| 2017-05-22 | $5.25 | $5.43 | $5.23 | $5.40 | $5.40 | 332,894 |
| 2017-05-19 | $5.31 | $5.37 | $5.22 | $5.25 | $5.25 | 304,467 |
| 2017-05-18 | $5.30 | $5.34 | $5.15 | $5.27 | $5.27 | 261,069 |
| 2017-05-17 | $5.43 | $5.53 | $5.30 | $5.31 | $5.31 | 311,313 |
| 2017-05-16 | $5.58 | $5.62 | $5.51 | $5.52 | $5.52 | 311,919 |
| 2017-05-15 | $5.55 | $5.60 | $5.50 | $5.55 | $5.55 | 232,846 |
| 2017-05-12 | $5.67 | $5.72 | $5.45 | $5.55 | $5.55 | 362,952 |
| 2017-05-11 | $5.61 | $5.87 | $5.57 | $5.70 | $5.70 | 517,958 |
| 2017-05-10 | $4.94 | $5.64 | $4.88 | $5.52 | $5.52 | 1,523,027 |
| 2017-05-09 | $5.41 | $5.55 | $5.29 | $5.47 | $5.47 | 410,449 |
| 2017-05-08 | $5.26 | $5.47 | $5.17 | $5.37 | $5.37 | 345,532 |
| 2017-05-05 | $5.35 | $5.42 | $5.19 | $5.24 | $5.24 | 224,465 |
| 2017-05-04 | $5.21 | $5.33 | $5.14 | $5.31 | $5.31 | 319,013 |
| 2017-05-03 | $5.39 | $5.40 | $5.20 | $5.22 | $5.22 | 435,129 |
| 2017-05-02 | $5.73 | $5.78 | $5.42 | $5.44 | $5.44 | 329,483 |
| 2017-05-01 | $5.61 | $5.77 | $5.55 | $5.70 | $5.70 | 322,009 |
| 2017-04-28 | $5.54 | $5.67 | $5.47 | $5.61 | $5.61 | 391,445 |
| 2017-04-27 | $5.68 | $5.69 | $5.42 | $5.54 | $5.54 | 450,937 |
| 2017-04-26 | $5.66 | $5.75 | $5.50 | $5.65 | $5.65 | 717,762 |
| 2017-04-25 | $5.31 | $5.64 | $5.31 | $5.63 | $5.63 | 1,163,705 |
| 2017-04-24 | $5.30 | $5.54 | $5.24 | $5.29 | $5.29 | 577,011 |
| 2017-04-21 | $4.90 | $5.27 | $4.88 | $5.11 | $5.11 | 1,207,887 |
| 2017-04-20 | $4.93 | $4.97 | $4.75 | $4.92 | $4.92 | 343,173 |
| 2017-04-19 | $4.85 | $5.04 | $4.82 | $4.89 | $4.89 | 450,286 |
| 2017-04-18 | $4.82 | $4.85 | $4.75 | $4.84 | $4.84 | 268,838 |
| 2017-04-17 | $4.64 | $4.83 | $4.61 | $4.82 | $4.82 | 377,083 |
| 2017-04-13 | $4.63 | $4.76 | $4.58 | $4.61 | $4.61 | 260,092 |
| 2017-04-12 | $4.71 | $4.79 | $4.59 | $4.66 | $4.66 | 338,653 |
| 2017-04-11 | $4.63 | $4.80 | $4.50 | $4.74 | $4.74 | 427,633 |
| 2017-04-10 | $4.59 | $4.69 | $4.59 | $4.63 | $4.63 | 332,003 |
| 2017-04-07 | $4.58 | $4.74 | $4.54 | $4.58 | $4.58 | 390,147 |
| 2017-04-06 | $4.56 | $4.62 | $4.45 | $4.61 | $4.61 | 284,360 |
| 2017-04-05 | $4.55 | $4.59 | $4.50 | $4.52 | $4.52 | 428,448 |
| 2017-04-04 | $4.66 | $4.72 | $4.51 | $4.54 | $4.54 | 321,811 |
| 2017-04-03 | $4.69 | $4.72 | $4.57 | $4.66 | $4.66 | 436,721 |
| 2017-03-31 | $4.70 | $4.72 | $4.60 | $4.66 | $4.66 | 429,796 |
| 2017-03-30 | $4.70 | $4.76 | $4.61 | $4.73 | $4.73 | 387,838 |
| 2017-03-29 | $4.61 | $4.75 | $4.58 | $4.71 | $4.71 | 325,265 |
| 2017-03-28 | $4.57 | $4.62 | $4.47 | $4.59 | $4.59 | 363,918 |
| 2017-03-27 | $4.64 | $4.77 | $4.53 | $4.59 | $4.59 | 461,990 |
| 2017-03-24 | $4.89 | $4.91 | $4.59 | $4.70 | $4.70 | 603,571 |
| 2017-03-23 | $4.77 | $5.03 | $4.71 | $4.88 | $4.88 | 1,152,146 |
| 2017-03-22 | $4.60 | $4.60 | $4.33 | $4.60 | $4.60 | 519,895 |
| 2017-03-21 | $4.75 | $4.75 | $4.60 | $4.63 | $4.63 | 549,571 |
| 2017-03-20 | $4.88 | $4.88 | $4.53 | $4.75 | $4.75 | 835,269 |
| 2017-03-17 | $4.53 | $4.99 | $4.45 | $4.96 | $4.96 | 1,361,622 |
| 2017-03-16 | $5.00 | $5.00 | $4.21 | $4.45 | $4.45 | 2,607,479 |
| 2017-03-15 | $5.18 | $5.38 | $5.16 | $5.35 | $5.35 | 541,442 |
| 2017-03-14 | $5.09 | $5.20 | $5.05 | $5.15 | $5.15 | 228,613 |
| 2017-03-13 | $5.10 | $5.20 | $5.02 | $5.13 | $5.13 | 275,611 |
| 2017-03-10 | $5.05 | $5.17 | $5.00 | $5.09 | $5.09 | 265,706 |
| 2017-03-09 | $5.07 | $5.15 | $4.95 | $5.04 | $5.04 | 302,170 |
| 2017-03-08 | $5.10 | $5.14 | $4.98 | $5.10 | $5.10 | 308,829 |
| 2017-03-07 | $5.20 | $5.27 | $5.04 | $5.09 | $5.09 | 339,758 |
| 2017-03-06 | $5.36 | $5.43 | $5.21 | $5.23 | $5.23 | 326,664 |
| 2017-03-03 | $5.52 | $5.57 | $5.28 | $5.38 | $5.38 | 521,355 |
| 2017-03-02 | $5.65 | $5.72 | $5.52 | $5.53 | $5.53 | 299,304 |
| 2017-03-01 | $5.71 | $5.78 | $5.59 | $5.67 | $5.67 | 310,751 |
| 2017-02-28 | $5.80 | $5.81 | $5.58 | $5.62 | $5.62 | 469,028 |
| 2017-02-27 | $5.81 | $6.04 | $5.81 | $5.83 | $5.83 | 238,310 |
| 2017-02-24 | $5.83 | $5.87 | $5.72 | $5.85 | $5.85 | 266,490 |
| 2017-02-23 | $5.87 | $5.93 | $5.71 | $5.88 | $5.88 | 341,674 |
| 2017-02-22 | $6.00 | $6.07 | $5.85 | $5.86 | $5.86 | 271,065 |
| 2017-02-21 | $5.93 | $6.00 | $5.90 | $5.97 | $5.97 | 369,939 |
| 2017-02-17 | $5.93 | $5.94 | $5.80 | $5.87 | $5.87 | 253,977 |
| 2017-02-16 | $5.68 | $5.96 | $5.68 | $5.91 | $5.91 | 439,292 |
| 2017-02-15 | $5.69 | $5.76 | $5.52 | $5.71 | $5.71 | 506,711 |
| 2017-02-14 | $5.56 | $5.73 | $5.56 | $5.70 | $5.70 | 437,784 |
| 2017-02-13 | $5.61 | $5.75 | $5.54 | $5.58 | $5.58 | 367,256 |
| 2017-02-10 | $5.65 | $5.75 | $5.51 | $5.55 | $5.55 | 251,325 |
| 2017-02-09 | $5.52 | $5.69 | $5.52 | $5.65 | $5.65 | 410,728 |
| 2017-02-08 | $5.66 | $5.73 | $5.38 | $5.50 | $5.50 | 399,191 |
| 2017-02-07 | $5.68 | $5.78 | $5.57 | $5.65 | $5.65 | 384,501 |
| 2017-02-06 | $5.65 | $5.67 | $5.53 | $5.65 | $5.65 | 274,060 |
| 2017-02-03 | $5.64 | $5.70 | $5.51 | $5.70 | $5.70 | 399,507 |
| 2017-02-02 | $5.47 | $5.62 | $5.33 | $5.61 | $5.61 | 451,363 |
| 2017-02-01 | $5.44 | $5.50 | $5.27 | $5.49 | $5.49 | 634,936 |
| 2017-01-31 | $5.32 | $5.85 | $5.30 | $5.35 | $5.35 | 1,995,224 |
| 2017-01-30 | $5.03 | $5.11 | $4.93 | $5.03 | $5.03 | 384,976 |
| 2017-01-27 | $4.85 | $5.08 | $4.81 | $5.03 | $5.03 | 555,914 |
| 2017-01-26 | $4.95 | $5.00 | $4.85 | $4.87 | $4.87 | 175,625 |
| 2017-01-25 | $4.97 | $5.06 | $4.88 | $4.95 | $4.95 | 312,495 |
| 2017-01-24 | $4.91 | $5.10 | $4.89 | $4.95 | $4.95 | 322,024 |
| 2017-01-23 | $4.88 | $4.96 | $4.80 | $4.92 | $4.92 | 335,480 |
| 2017-01-20 | $4.88 | $4.93 | $4.83 | $4.86 | $4.86 | 342,736 |
| 2017-01-19 | $5.02 | $5.02 | $4.85 | $4.88 | $4.88 | 384,140 |
| 2017-01-18 | $5.08 | $5.08 | $4.85 | $5.03 | $5.03 | 531,977 |
| 2017-01-17 | $5.11 | $5.13 | $4.98 | $5.02 | $5.02 | 518,977 |
| 2017-01-13 | $5.01 | $5.11 | $4.87 | $5.11 | $5.11 | 362,796 |
| 2017-01-12 | $5.09 | $5.27 | $4.92 | $5.03 | $5.03 | 614,646 |
| 2017-01-11 | $4.91 | $5.08 | $4.84 | $5.05 | $5.05 | 852,185 |
| 2017-01-10 | $4.71 | $4.88 | $4.65 | $4.86 | $4.86 | 492,214 |
| 2017-01-09 | $4.55 | $4.81 | $4.52 | $4.70 | $4.70 | 823,180 |
| 2017-01-06 | $4.55 | $4.61 | $4.50 | $4.55 | $4.55 | 288,126 |
| 2017-01-05 | $4.60 | $4.69 | $4.54 | $4.55 | $4.55 | 319,367 |
| 2017-01-04 | $4.67 | $4.73 | $4.58 | $4.59 | $4.59 | 611,338 |
| 2017-01-03 | $4.40 | $4.64 | $4.35 | $4.63 | $4.63 | 584,502 |
| 2016-12-30 | $4.44 | $4.50 | $4.30 | $4.40 | $4.40 | 372,948 |
| 2016-12-29 | $4.46 | $4.47 | $4.29 | $4.42 | $4.42 | 798,768 |
| 2016-12-28 | $4.62 | $4.65 | $4.44 | $4.45 | $4.45 | 722,430 |
| 2016-12-27 | $4.60 | $4.71 | $4.53 | $4.60 | $4.60 | 586,366 |
| 2016-12-23 | $4.51 | $4.64 | $4.45 | $4.63 | $4.63 | 426,605 |
| 2016-12-22 | $4.40 | $4.57 | $4.40 | $4.53 | $4.53 | 699,636 |
| 2016-12-21 | $4.46 | $4.53 | $4.31 | $4.40 | $4.40 | 548,087 |
| 2016-12-20 | $4.35 | $4.45 | $4.26 | $4.43 | $4.43 | 840,911 |
| 2016-12-19 | $4.35 | $4.45 | $4.29 | $4.34 | $4.34 | 470,705 |
| 2016-12-16 | $4.34 | $4.40 | $4.27 | $4.32 | $4.32 | 704,081 |
| 2016-12-15 | $4.18 | $4.40 | $4.18 | $4.31 | $4.31 | 603,201 |
| 2016-12-14 | $4.20 | $4.43 | $4.17 | $4.36 | $4.36 | 560,280 |
| 2016-12-13 | $4.51 | $4.57 | $4.17 | $4.19 | $4.19 | 830,527 |
| 2016-12-12 | $4.61 | $4.64 | $4.45 | $4.49 | $4.49 | 396,310 |
| 2016-12-09 | $4.61 | $4.69 | $4.53 | $4.57 | $4.57 | 430,512 |
| 2016-12-08 | $4.53 | $4.68 | $4.52 | $4.57 | $4.57 | 433,791 |
| 2016-12-07 | $4.45 | $4.56 | $4.40 | $4.54 | $4.54 | 459,370 |
| 2016-12-06 | $4.43 | $4.53 | $4.27 | $4.49 | $4.49 | 964,905 |
| 2016-12-05 | $4.13 | $4.54 | $4.08 | $4.43 | $4.43 | 1,302,544 |
| 2016-12-02 | $4.16 | $4.19 | $3.99 | $4.07 | $4.07 | 543,543 |
| 2016-12-01 | $4.22 | $4.22 | $4.04 | $4.17 | $4.17 | 640,136 |
| 2016-11-30 | $4.46 | $4.46 | $4.20 | $4.21 | $4.21 | 477,504 |
| 2016-11-29 | $4.29 | $4.48 | $4.26 | $4.42 | $4.42 | 528,115 |
| 2016-11-28 | $4.33 | $4.35 | $4.14 | $4.29 | $4.29 | 1,149,351 |
| 2016-11-25 | $4.38 | $4.42 | $4.31 | $4.33 | $4.33 | 289,540 |
| 2016-11-23 | $4.30 | $4.36 | $4.24 | $4.35 | $4.35 | 687,696 |
| 2016-11-22 | $4.52 | $4.53 | $4.27 | $4.31 | $4.31 | 1,479,356 |
| 2016-11-21 | $4.70 | $4.74 | $4.49 | $4.49 | $4.49 | 857,403 |
| 2016-11-18 | $4.98 | $4.98 | $4.64 | $4.68 | $4.68 | 781,919 |
| 2016-11-17 | $4.85 | $4.99 | $4.75 | $4.95 | $4.95 | 946,112 |
| 2016-11-16 | $4.75 | $4.95 | $4.70 | $4.81 | $4.81 | 691,076 |
| 2016-11-15 | $4.66 | $4.77 | $4.65 | $4.71 | $4.71 | 727,881 |
| 2016-11-14 | $4.53 | $4.68 | $4.41 | $4.65 | $4.65 | 1,196,444 |
| 2016-11-11 | $4.61 | $4.64 | $4.34 | $4.47 | $4.47 | 1,983,099 |
| 2016-11-10 | $5.06 | $5.11 | $4.46 | $4.52 | $4.52 | 5,035,608 |
| 2016-11-09 | $5.92 | $6.36 | $5.76 | $6.32 | $6.32 | 631,676 |
| 2016-11-08 | $6.17 | $6.24 | $6.02 | $6.05 | $6.05 | 333,089 |
| 2016-11-07 | $6.15 | $6.22 | $5.97 | $6.20 | $6.20 | 563,063 |
| 2016-11-04 | $6.03 | $6.27 | $5.94 | $5.97 | $5.97 | 445,508 |
| 2016-11-03 | $6.34 | $6.37 | $6.02 | $6.05 | $6.05 | 597,351 |
| 2016-11-02 | $6.50 | $6.59 | $6.35 | $6.38 | $6.38 | 240,793 |
| 2016-11-01 | $6.55 | $6.57 | $6.40 | $6.55 | $6.55 | 235,046 |
| 2016-10-31 | $6.53 | $6.62 | $6.52 | $6.57 | $6.57 | 199,524 |
| 2016-10-28 | $6.75 | $6.82 | $6.54 | $6.59 | $6.59 | 238,181 |
| 2016-10-27 | $6.76 | $6.79 | $6.40 | $6.76 | $6.76 | 674,776 |
| 2016-10-26 | $6.89 | $6.98 | $6.75 | $6.75 | $6.75 | 233,073 |
| 2016-10-25 | $7.14 | $7.14 | $6.87 | $6.89 | $6.89 | 308,864 |
| 2016-10-24 | $7.27 | $7.32 | $7.09 | $7.14 | $7.14 | 229,752 |
| 2016-10-21 | $7.10 | $7.23 | $7.06 | $7.18 | $7.18 | 335,493 |
| 2016-10-20 | $7.26 | $7.30 | $7.13 | $7.13 | $7.13 | 295,470 |
| 2016-10-19 | $7.38 | $7.45 | $7.21 | $7.28 | $7.28 | 643,419 |
| 2016-10-18 | $7.55 | $7.56 | $7.35 | $7.41 | $7.41 | 266,857 |
| 2016-10-17 | $7.21 | $7.48 | $7.18 | $7.43 | $7.43 | 406,868 |
| 2016-10-14 | $7.22 | $7.28 | $7.08 | $7.19 | $7.19 | 403,918 |
| 2016-10-13 | $7.18 | $7.25 | $7.04 | $7.21 | $7.21 | 301,785 |
| 2016-10-12 | $7.24 | $7.46 | $7.18 | $7.25 | $7.25 | 163,099 |
| 2016-10-11 | $7.51 | $7.51 | $7.20 | $7.24 | $7.24 | 303,255 |
| 2016-10-10 | $7.54 | $7.70 | $7.54 | $7.55 | $7.55 | 223,685 |
| 2016-10-07 | $7.55 | $7.63 | $7.41 | $7.47 | $7.47 | 222,843 |
| 2016-10-06 | $7.63 | $7.66 | $7.30 | $7.56 | $7.56 | 536,747 |
| 2016-10-05 | $7.62 | $7.73 | $7.56 | $7.65 | $7.65 | 326,433 |
| 2016-10-04 | $7.70 | $7.74 | $7.49 | $7.56 | $7.56 | 449,681 |
| 2016-10-03 | $7.87 | $7.92 | $7.66 | $7.67 | $7.67 | 281,387 |
| 2016-09-30 | $7.61 | $7.97 | $7.61 | $7.94 | $7.94 | 482,139 |
| 2016-09-29 | $7.81 | $7.89 | $7.57 | $7.60 | $7.60 | 414,965 |
| 2016-09-28 | $7.92 | $8.05 | $7.84 | $7.86 | $7.86 | 263,201 |
| 2016-09-27 | $7.94 | $8.15 | $7.83 | $7.87 | $7.87 | 451,502 |
| 2016-09-26 | $8.12 | $8.15 | $7.90 | $7.98 | $7.98 | 393,044 |
| 2016-09-23 | $8.05 | $8.18 | $7.96 | $8.11 | $8.11 | 349,334 |
| 2016-09-22 | $7.91 | $8.16 | $7.69 | $8.05 | $8.05 | 800,197 |
| 2016-09-21 | $7.37 | $7.82 | $7.26 | $7.79 | $7.79 | 1,022,343 |
| 2016-09-20 | $7.61 | $7.71 | $7.38 | $7.38 | $7.38 | 382,043 |
| 2016-09-19 | $7.63 | $7.80 | $7.62 | $7.64 | $7.64 | 544,459 |
| 2016-09-16 | $7.74 | $7.78 | $7.60 | $7.60 | $7.60 | 307,453 |
| 2016-09-15 | $7.75 | $7.87 | $7.69 | $7.82 | $7.82 | 412,060 |
| 2016-09-14 | $7.36 | $7.80 | $7.15 | $7.75 | $7.75 | 619,016 |
| 2016-09-13 | $7.49 | $7.72 | $7.38 | $7.66 | $7.66 | 641,980 |
| 2016-09-12 | $7.76 | $8.01 | $7.58 | $7.88 | $7.88 | 778,636 |
| 2016-09-09 | $8.04 | $8.18 | $7.76 | $7.76 | $7.76 | 532,958 |
| 2016-09-08 | $8.53 | $8.59 | $8.10 | $8.16 | $8.16 | 480,098 |
| 2016-09-07 | $8.76 | $8.77 | $8.15 | $8.53 | $8.53 | 840,718 |
| 2016-09-06 | $8.99 | $8.99 | $8.62 | $8.78 | $8.78 | 637,594 |
| 2016-09-02 | $9.06 | $9.15 | $8.95 | $9.12 | $9.12 | 319,025 |
| 2016-09-01 | $9.05 | $9.17 | $8.84 | $9.04 | $9.04 | 461,903 |
| 2016-08-31 | $9.21 | $9.23 | $8.85 | $8.99 | $8.99 | 378,322 |
| 2016-08-30 | $9.16 | $9.25 | $9.10 | $9.18 | $9.18 | 338,535 |
| 2016-08-29 | $9.25 | $9.28 | $9.05 | $9.18 | $9.18 | 396,027 |
| 2016-08-26 | $9.23 | $9.37 | $9.20 | $9.31 | $9.31 | 340,322 |
| 2016-08-25 | $9.30 | $9.31 | $9.12 | $9.18 | $9.18 | 436,140 |
| 2016-08-24 | $9.67 | $9.67 | $9.35 | $9.37 | $9.37 | 361,024 |
| 2016-08-23 | $9.59 | $9.78 | $9.59 | $9.66 | $9.66 | 392,346 |
| 2016-08-22 | $9.71 | $9.78 | $9.35 | $9.63 | $9.63 | 547,014 |
| 2016-08-19 | $9.36 | $9.76 | $9.24 | $9.69 | $9.69 | 663,849 |
| 2016-08-18 | $9.10 | $9.48 | $9.10 | $9.42 | $9.42 | 507,118 |
| 2016-08-17 | $9.15 | $9.20 | $9.05 | $9.12 | $9.12 | 583,962 |
| 2016-08-16 | $9.16 | $9.25 | $9.00 | $9.15 | $9.15 | 778,704 |
| 2016-08-15 | $9.07 | $9.42 | $8.88 | $9.12 | $9.12 | 1,492,138 |
| 2016-08-12 | $8.76 | $8.95 | $8.58 | $8.85 | $8.85 | 921,775 |
| 2016-08-11 | $8.36 | $8.90 | $8.30 | $8.69 | $8.69 | 841,357 |
| 2016-08-10 | $8.66 | $9.09 | $8.33 | $8.34 | $8.34 | 871,883 |
| 2016-08-09 | $8.18 | $8.62 | $8.17 | $8.62 | $8.62 | 861,995 |
| 2016-08-08 | $7.57 | $8.20 | $7.57 | $8.09 | $8.09 | 654,381 |
| 2016-08-05 | $7.33 | $7.59 | $7.00 | $7.53 | $7.53 | 874,606 |
| 2016-08-04 | $7.46 | $7.75 | $6.99 | $7.23 | $7.23 | 2,398,991 |
| 2016-08-03 | $6.63 | $6.68 | $6.53 | $6.67 | $6.67 | 392,995 |
| 2016-08-02 | $6.72 | $6.82 | $6.55 | $6.59 | $6.59 | 310,749 |
| 2016-08-01 | $6.57 | $6.75 | $6.51 | $6.69 | $6.69 | 246,624 |
| 2016-07-29 | $6.49 | $6.54 | $6.41 | $6.51 | $6.51 | 191,520 |
| 2016-07-28 | $6.48 | $6.68 | $6.44 | $6.49 | $6.49 | 397,517 |
| 2016-07-27 | $6.44 | $6.54 | $6.40 | $6.46 | $6.46 | 146,160 |
| 2016-07-26 | $6.24 | $6.47 | $6.17 | $6.43 | $6.43 | 385,526 |
| 2016-07-25 | $6.24 | $6.27 | $6.20 | $6.23 | $6.23 | 122,187 |
| 2016-07-22 | $6.31 | $6.31 | $6.15 | $6.25 | $6.25 | 187,195 |
| 2016-07-21 | $6.59 | $6.71 | $6.29 | $6.30 | $6.30 | 227,730 |
| 2016-07-20 | $6.22 | $6.63 | $6.15 | $6.58 | $6.58 | 730,678 |
| 2016-07-19 | $6.38 | $6.42 | $6.15 | $6.21 | $6.21 | 283,037 |
| 2016-07-18 | $6.46 | $6.58 | $6.36 | $6.39 | $6.39 | 291,365 |
| 2016-07-15 | $6.63 | $6.76 | $6.48 | $6.49 | $6.49 | 247,819 |
| 2016-07-14 | $6.63 | $6.71 | $6.47 | $6.61 | $6.61 | 367,913 |
| 2016-07-13 | $6.45 | $6.74 | $6.43 | $6.59 | $6.59 | 401,514 |
| 2016-07-12 | $6.23 | $6.52 | $6.20 | $6.44 | $6.44 | 405,218 |
| 2016-07-11 | $6.15 | $6.23 | $5.97 | $6.14 | $6.14 | 194,556 |
| 2016-07-08 | $5.98 | $6.13 | $5.98 | $6.11 | $6.11 | 336,372 |
| 2016-07-07 | $5.90 | $6.02 | $5.77 | $5.91 | $5.91 | 180,165 |
| 2016-07-06 | $5.67 | $5.87 | $5.60 | $5.86 | $5.86 | 194,634 |
| 2016-07-05 | $5.78 | $6.02 | $5.65 | $5.72 | $5.72 | 110,299 |
| 2016-07-01 | $5.81 | $5.97 | $5.76 | $5.81 | $5.81 | 115,918 |
| 2016-06-30 | $5.70 | $5.82 | $5.62 | $5.81 | $5.81 | 139,002 |
| 2016-06-29 | $5.79 | $5.80 | $5.59 | $5.70 | $5.70 | 269,967 |
| 2016-06-28 | $5.60 | $5.92 | $5.55 | $5.71 | $5.71 | 265,915 |
| 2016-06-27 | $5.71 | $5.92 | $5.50 | $5.55 | $5.55 | 298,149 |
| 2016-06-24 | $5.98 | $6.27 | $5.73 | $5.77 | $5.77 | 406,934 |
| 2016-06-23 | $5.98 | $6.30 | $5.96 | $6.30 | $6.30 | 347,584 |
| 2016-06-22 | $6.27 | $6.31 | $5.93 | $5.95 | $5.95 | 186,113 |
| 2016-06-21 | $6.29 | $6.38 | $6.12 | $6.30 | $6.30 | 139,103 |
| 2016-06-20 | $6.20 | $6.45 | $6.20 | $6.32 | $6.32 | 190,511 |
| 2016-06-17 | $5.85 | $6.17 | $5.83 | $6.15 | $6.15 | 334,632 |
| 2016-06-16 | $5.84 | $5.92 | $5.82 | $5.85 | $5.85 | 255,669 |
| 2016-06-15 | $5.90 | $5.98 | $5.82 | $5.89 | $5.89 | 208,826 |
| 2016-06-14 | $5.84 | $5.95 | $5.77 | $5.89 | $5.89 | 290,461 |
| 2016-06-13 | $5.95 | $6.11 | $5.77 | $5.84 | $5.84 | 228,806 |
| 2016-06-10 | $6.00 | $6.02 | $5.83 | $5.91 | $5.91 | 219,865 |
| 2016-06-09 | $6.19 | $6.19 | $5.94 | $6.05 | $6.05 | 296,231 |
| 2016-06-08 | $6.18 | $6.23 | $6.12 | $6.18 | $6.18 | 257,313 |
| 2016-06-07 | $6.32 | $6.41 | $6.15 | $6.16 | $6.16 | 205,202 |
| 2016-06-06 | $6.02 | $6.33 | $6.00 | $6.28 | $6.28 | 357,984 |
| 2016-06-03 | $6.03 | $6.03 | $5.92 | $5.98 | $5.98 | 216,999 |
| 2016-06-02 | $6.09 | $6.21 | $5.98 | $6.03 | $6.03 | 350,261 |
| 2016-06-01 | $5.96 | $6.12 | $5.93 | $6.08 | $6.08 | 528,411 |
| 2016-05-31 | $5.90 | $5.98 | $5.89 | $5.95 | $5.95 | 363,938 |
| 2016-05-27 | $5.88 | $5.97 | $5.88 | $5.90 | $5.90 | 277,702 |
| 2016-05-26 | $5.82 | $5.95 | $5.80 | $5.90 | $5.90 | 1,226,534 |
| 2016-05-25 | $5.82 | $5.86 | $5.71 | $5.80 | $5.80 | 349,720 |
| 2016-05-24 | $5.72 | $5.82 | $5.63 | $5.77 | $5.77 | 329,121 |
| 2016-05-23 | $5.65 | $5.77 | $5.62 | $5.71 | $5.71 | 345,645 |
| 2016-05-20 | $5.55 | $5.68 | $5.55 | $5.62 | $5.62 | 262,911 |
| 2016-05-19 | $5.76 | $5.76 | $5.45 | $5.53 | $5.53 | 574,777 |
| 2016-05-18 | $6.04 | $6.04 | $5.70 | $5.76 | $5.76 | 603,061 |
| 2016-05-17 | $5.90 | $6.05 | $5.76 | $5.82 | $5.82 | 378,776 |
| 2016-05-16 | $5.77 | $5.96 | $5.70 | $5.89 | $5.89 | 743,571 |
| 2016-05-13 | $5.51 | $5.82 | $5.48 | $5.73 | $5.73 | 506,798 |
| 2016-05-12 | $5.78 | $5.86 | $5.40 | $5.52 | $5.52 | 408,877 |
| 2016-05-11 | $5.53 | $5.88 | $5.52 | $5.72 | $5.72 | 1,141,037 |
| 2016-05-10 | $5.67 | $5.67 | $5.36 | $5.38 | $5.38 | 247,156 |
| 2016-05-09 | $5.26 | $5.87 | $5.26 | $5.62 | $5.62 | 943,804 |
| 2016-05-06 | $5.89 | $5.89 | $5.29 | $5.38 | $5.38 | 349,675 |
| 2016-05-05 | $5.52 | $6.04 | $5.46 | $5.90 | $5.90 | 823,921 |
| 2016-05-04 | $5.59 | $5.66 | $5.37 | $5.37 | $5.37 | 270,102 |
| 2016-05-03 | $5.50 | $5.75 | $5.40 | $5.59 | $5.59 | 357,539 |
| 2016-05-02 | $5.59 | $5.71 | $5.50 | $5.57 | $5.57 | 132,454 |
| 2016-04-29 | $5.70 | $5.72 | $5.56 | $5.58 | $5.58 | 246,068 |
| 2016-04-28 | $5.75 | $5.80 | $5.63 | $5.64 | $5.64 | 192,261 |
| 2016-04-27 | $5.81 | $5.82 | $5.71 | $5.75 | $5.75 | 176,715 |
| 2016-04-26 | $5.79 | $5.85 | $5.79 | $5.82 | $5.82 | 284,941 |
| 2016-04-25 | $5.96 | $5.96 | $5.75 | $5.81 | $5.81 | 220,494 |
| 2016-04-22 | $5.95 | $6.05 | $5.92 | $5.96 | $5.96 | 202,792 |
| 2016-04-21 | $6.03 | $6.05 | $5.88 | $5.93 | $5.93 | 170,951 |
| 2016-04-20 | $5.90 | $6.04 | $5.86 | $6.00 | $6.00 | 263,882 |
| 2016-04-19 | $5.92 | $6.03 | $5.85 | $5.88 | $5.88 | 120,593 |
| 2016-04-18 | $5.84 | $5.96 | $5.76 | $5.89 | $5.89 | 142,982 |
| 2016-04-15 | $5.89 | $5.99 | $5.81 | $5.87 | $5.87 | 139,205 |
| 2016-04-14 | $6.17 | $6.17 | $5.86 | $5.93 | $5.93 | 277,183 |
| 2016-04-13 | $5.93 | $6.22 | $5.90 | $6.14 | $6.14 | 371,495 |
| 2016-04-12 | $5.92 | $6.06 | $5.80 | $5.99 | $5.99 | 106,677 |
| 2016-04-11 | $6.01 | $6.10 | $5.86 | $5.91 | $5.91 | 169,817 |
| 2016-04-08 | $6.04 | $6.16 | $5.87 | $5.98 | $5.98 | 280,099 |
| 2016-04-07 | $6.25 | $6.31 | $5.98 | $5.99 | $5.99 | 399,463 |
| 2016-04-06 | $6.24 | $6.33 | $6.08 | $6.28 | $6.28 | 87,643 |
| 2016-04-05 | $6.28 | $6.35 | $6.20 | $6.24 | $6.24 | 231,958 |
| 2016-04-04 | $6.62 | $6.68 | $6.37 | $6.37 | $6.37 | 123,988 |
| 2016-04-01 | $6.67 | $6.69 | $6.53 | $6.66 | $6.66 | 165,839 |
| 2016-03-31 | $6.52 | $6.81 | $6.52 | $6.76 | $6.76 | 252,845 |
| 2016-03-30 | $6.56 | $6.72 | $6.44 | $6.50 | $6.50 | 228,378 |
| 2016-03-29 | $6.20 | $6.54 | $6.05 | $6.50 | $6.50 | 313,852 |
| 2016-03-28 | $6.43 | $6.47 | $6.15 | $6.16 | $6.16 | 123,537 |
| 2016-03-24 | $6.45 | $6.60 | $6.28 | $6.44 | $6.44 | 438,310 |
| 2016-03-23 | $6.70 | $6.78 | $6.41 | $6.49 | $6.49 | 371,718 |
| 2016-03-22 | $6.84 | $6.92 | $6.70 | $6.77 | $6.77 | 174,685 |
| 2016-03-21 | $7.00 | $7.02 | $6.66 | $6.89 | $6.89 | 355,647 |
| 2016-03-18 | $7.25 | $7.38 | $6.79 | $7.07 | $7.07 | 331,217 |
| 2016-03-17 | $6.88 | $7.21 | $6.68 | $7.19 | $7.19 | 631,056 |
| 2016-03-16 | $7.00 | $8.04 | $6.95 | $6.99 | $6.99 | 1,614,527 |
| 2016-03-15 | $7.02 | $7.04 | $6.64 | $6.69 | $6.69 | 263,808 |
| 2016-03-14 | $6.96 | $7.07 | $6.85 | $7.00 | $7.00 | 250,377 |
| 2016-03-11 | $6.98 | $7.04 | $6.86 | $7.00 | $7.00 | 188,618 |
| 2016-03-10 | $7.09 | $7.24 | $6.87 | $6.92 | $6.92 | 316,717 |
| 2016-03-09 | $7.09 | $7.27 | $6.95 | $7.05 | $7.05 | 449,742 |
| 2016-03-08 | $7.31 | $7.56 | $6.76 | $7.04 | $7.04 | 297,484 |
| 2016-03-07 | $7.45 | $7.73 | $7.39 | $7.41 | $7.41 | 212,846 |
| 2016-03-04 | $7.53 | $7.59 | $7.34 | $7.43 | $7.43 | 166,912 |
| 2016-03-03 | $7.44 | $7.78 | $7.18 | $7.50 | $7.50 | 196,560 |
| 2016-03-02 | $7.12 | $7.48 | $7.08 | $7.48 | $7.48 | 289,354 |
| 2016-03-01 | $7.70 | $7.70 | $7.08 | $7.11 | $7.11 | 281,325 |
| 2016-02-29 | $7.51 | $8.13 | $7.34 | $7.65 | $7.65 | 568,688 |
| 2016-02-26 | $7.08 | $7.50 | $6.98 | $7.48 | $7.48 | 191,118 |
| 2016-02-25 | $7.28 | $7.31 | $6.71 | $7.01 | $7.01 | 177,725 |
| 2016-02-24 | $7.13 | $7.41 | $6.95 | $7.27 | $7.27 | 159,746 |
| 2016-02-23 | $7.52 | $7.55 | $7.14 | $7.21 | $7.21 | 249,819 |
| 2016-02-22 | $7.37 | $7.57 | $7.18 | $7.55 | $7.55 | 406,382 |
| 2016-02-19 | $7.29 | $7.34 | $7.03 | $7.30 | $7.30 | 240,523 |
| 2016-02-18 | $7.32 | $7.45 | $7.13 | $7.32 | $7.32 | 206,883 |
| 2016-02-17 | $7.24 | $7.52 | $7.07 | $7.28 | $7.28 | 280,701 |
| 2016-02-16 | $6.79 | $7.21 | $6.74 | $7.18 | $7.18 | 250,615 |
| 2016-02-12 | $6.56 | $6.83 | $6.49 | $6.73 | $6.73 | 241,974 |
| 2016-02-11 | $6.81 | $6.81 | $6.34 | $6.53 | $6.53 | 289,703 |
| 2016-02-10 | $6.84 | $6.99 | $6.74 | $6.82 | $6.82 | 161,930 |
| 2016-02-09 | $7.12 | $7.13 | $6.72 | $6.76 | $6.76 | 259,844 |
| 2016-02-08 | $7.36 | $7.57 | $7.00 | $7.19 | $7.19 | 285,903 |
| 2016-02-05 | $7.36 | $7.59 | $7.25 | $7.45 | $7.45 | 235,663 |
| 2016-02-04 | $6.85 | $7.44 | $6.72 | $7.40 | $7.40 | 227,915 |
| 2016-02-03 | $6.71 | $6.89 | $6.56 | $6.88 | $6.88 | 220,030 |
| 2016-02-02 | $7.03 | $7.14 | $6.62 | $6.68 | $6.68 | 238,470 |
| 2016-02-01 | $7.06 | $7.08 | $6.89 | $7.05 | $7.05 | 260,759 |
| 2016-01-29 | $6.86 | $7.11 | $6.85 | $7.10 | $7.10 | 268,804 |
| 2016-01-28 | $7.02 | $7.14 | $6.80 | $6.85 | $6.85 | 222,317 |
| 2016-01-27 | $7.01 | $7.13 | $6.87 | $6.95 | $6.95 | 178,171 |
| 2016-01-26 | $7.05 | $7.14 | $6.96 | $7.05 | $7.05 | 282,010 |
| 2016-01-25 | $7.19 | $7.21 | $7.00 | $7.05 | $7.05 | 312,925 |
| 2016-01-22 | $7.45 | $7.55 | $7.17 | $7.20 | $7.20 | 253,578 |
| 2016-01-21 | $7.23 | $7.46 | $7.07 | $7.31 | $7.31 | 286,455 |
| 2016-01-20 | $6.72 | $7.35 | $6.56 | $7.26 | $7.26 | 322,177 |
| 2016-01-19 | $7.34 | $7.63 | $6.64 | $6.89 | $6.89 | 329,445 |
| 2016-01-15 | $7.49 | $7.57 | $7.08 | $7.24 | $7.24 | 295,724 |
| 2016-01-14 | $7.32 | $7.70 | $7.16 | $7.67 | $7.67 | 560,915 |
| 2016-01-13 | $7.22 | $7.97 | $7.20 | $7.30 | $7.30 | 461,826 |
| 2016-01-12 | $7.18 | $7.27 | $6.91 | $7.20 | $7.20 | 372,206 |
| 2016-01-11 | $7.40 | $7.54 | $7.07 | $7.12 | $7.12 | 419,567 |
| 2016-01-08 | $7.49 | $7.55 | $7.37 | $7.40 | $7.40 | 316,956 |
| 2016-01-07 | $7.50 | $7.61 | $7.24 | $7.48 | $7.48 | 380,828 |
| 2016-01-06 | $7.65 | $7.78 | $7.60 | $7.64 | $7.64 | 384,904 |
| 2016-01-05 | $7.97 | $8.33 | $7.68 | $7.71 | $7.71 | 1,252,945 |
| 2016-01-04 | $7.16 | $7.40 | $7.09 | $7.38 | $7.38 | 332,582 |
| 2015-12-31 | $7.24 | $7.32 | $7.17 | $7.29 | $7.29 | 254,400 |
| 2015-12-30 | $7.25 | $7.33 | $7.14 | $7.26 | $7.26 | 187,500 |
| 2015-12-29 | $7.30 | $7.42 | $7.13 | $7.26 | $7.26 | 503,000 |
| 2015-12-28 | $7.36 | $7.41 | $7.00 | $7.32 | $7.32 | 547,200 |
| 2015-12-24 | $7.36 | $7.57 | $7.06 | $7.49 | $7.49 | 262,100 |
| 2015-12-23 | $6.28 | $7.44 | $6.28 | $7.34 | $7.34 | 1,254,200 |
| 2015-12-22 | $6.13 | $6.27 | $6.09 | $6.26 | $6.26 | 279,000 |
| 2015-12-21 | $6.12 | $6.17 | $5.97 | $6.10 | $6.10 | 340,000 |
| 2015-12-18 | $6.09 | $6.23 | $5.93 | $6.10 | $6.10 | 347,800 |
| 2015-12-17 | $6.32 | $6.44 | $6.08 | $6.09 | $6.09 | 307,000 |
| 2015-12-16 | $6.34 | $6.62 | $6.23 | $6.31 | $6.31 | 307,400 |
| 2015-12-15 | $6.33 | $6.46 | $6.24 | $6.27 | $6.27 | 249,500 |
| 2015-12-14 | $6.60 | $6.74 | $6.34 | $6.38 | $6.38 | 282,900 |
| 2015-12-11 | $6.63 | $6.79 | $6.50 | $6.58 | $6.58 | 230,100 |
| 2015-12-10 | $6.60 | $6.97 | $6.46 | $6.75 | $6.75 | 220,500 |
| 2015-12-09 | $6.45 | $6.82 | $6.40 | $6.59 | $6.59 | 287,600 |
| 2015-12-08 | $6.62 | $6.76 | $6.41 | $6.48 | $6.48 | 255,900 |
| 2015-12-07 | $6.68 | $6.79 | $6.60 | $6.65 | $6.65 | 205,600 |
| 2015-12-04 | $7.05 | $7.08 | $6.62 | $6.68 | $6.68 | 249,800 |
| 2015-12-03 | $7.23 | $7.28 | $7.02 | $7.04 | $7.04 | 176,600 |
| 2015-12-02 | $7.22 | $7.34 | $7.10 | $7.18 | $7.18 | 190,600 |
| 2015-12-01 | $7.52 | $7.53 | $7.07 | $7.24 | $7.24 | 247,900 |
| 2015-11-30 | $7.02 | $7.65 | $6.90 | $7.59 | $7.59 | 396,600 |
| 2015-11-27 | $6.92 | $6.99 | $6.51 | $6.97 | $6.97 | 91,500 |
| 2015-11-25 | $6.49 | $7.04 | $6.41 | $6.91 | $6.91 | 272,200 |
| 2015-11-24 | $6.52 | $6.56 | $6.34 | $6.52 | $6.52 | 230,600 |
| 2015-11-23 | $6.59 | $6.63 | $6.10 | $6.58 | $6.58 | 297,900 |
| 2015-11-20 | $6.37 | $6.63 | $6.28 | $6.57 | $6.57 | 192,200 |
| 2015-11-19 | $6.13 | $6.30 | $6.07 | $6.26 | $6.26 | 149,400 |
| 2015-11-18 | $6.19 | $6.28 | $6.05 | $6.14 | $6.14 | 227,700 |
| 2015-11-17 | $6.37 | $6.41 | $6.12 | $6.15 | $6.15 | 446,300 |
| 2015-11-16 | $6.26 | $6.45 | $6.21 | $6.40 | $6.40 | 241,100 |
| 2015-11-13 | $6.61 | $6.61 | $6.22 | $6.24 | $6.24 | 560,600 |
| 2015-11-12 | $6.04 | $6.52 | $6.00 | $6.49 | $6.49 | 362,300 |
| 2015-11-11 | $6.24 | $6.27 | $5.90 | $6.13 | $6.13 | 906,900 |
| 2015-11-10 | $6.31 | $6.34 | $5.95 | $6.24 | $6.24 | 482,800 |
| 2015-11-09 | $6.66 | $6.90 | $6.24 | $6.35 | $6.35 | 813,500 |
| 2015-11-06 | $6.99 | $6.99 | $5.77 | $6.66 | $6.66 | 1,817,600 |
| 2015-11-05 | $8.94 | $9.11 | $8.84 | $8.98 | $8.98 | 211,300 |
| 2015-11-04 | $9.08 | $9.18 | $8.85 | $8.93 | $8.93 | 167,000 |
| 2015-11-03 | $8.87 | $9.18 | $8.75 | $9.04 | $9.04 | 309,700 |
| 2015-11-02 | $8.43 | $8.99 | $8.29 | $8.92 | $8.92 | 258,200 |
| 2015-10-30 | $7.95 | $8.53 | $7.95 | $8.45 | $8.45 | 379,500 |
| 2015-10-29 | $8.24 | $8.25 | $7.83 | $7.93 | $7.93 | 437,200 |
| 2015-10-28 | $8.20 | $8.44 | $7.99 | $8.28 | $8.28 | 238,000 |
| 2015-10-27 | $8.38 | $8.41 | $8.08 | $8.16 | $8.16 | 162,700 |
| 2015-10-26 | $8.80 | $8.80 | $8.28 | $8.39 | $8.39 | 222,000 |
| 2015-10-23 | $8.58 | $8.84 | $8.38 | $8.79 | $8.79 | 151,400 |
| 2015-10-22 | $8.30 | $8.76 | $8.30 | $8.47 | $8.47 | 188,800 |
| 2015-10-21 | $8.65 | $8.65 | $8.25 | $8.28 | $8.28 | 131,900 |
| 2015-10-20 | $8.59 | $8.98 | $8.54 | $8.64 | $8.64 | 243,700 |
| 2015-10-19 | $8.63 | $8.67 | $8.21 | $8.59 | $8.59 | 116,100 |
| 2015-10-16 | $8.87 | $8.87 | $8.56 | $8.69 | $8.69 | 124,700 |
| 2015-10-15 | $8.66 | $8.89 | $8.40 | $8.83 | $8.83 | 174,400 |
| 2015-10-14 | $8.55 | $8.68 | $8.38 | $8.66 | $8.66 | 296,900 |
| 2015-10-13 | $8.42 | $8.68 | $8.38 | $8.53 | $8.53 | 299,200 |
| 2015-10-12 | $8.56 | $8.56 | $8.29 | $8.48 | $8.48 | 126,600 |
| 2015-10-09 | $8.44 | $8.68 | $8.36 | $8.56 | $8.56 | 366,700 |
| 2015-10-08 | $8.31 | $8.45 | $8.03 | $8.42 | $8.42 | 309,400 |
| 2015-10-07 | $8.19 | $8.40 | $8.11 | $8.35 | $8.35 | 394,500 |
| 2015-10-06 | $7.93 | $8.31 | $7.89 | $8.19 | $8.19 | 277,900 |
| 2015-10-05 | $7.81 | $8.08 | $7.64 | $7.95 | $7.95 | 359,600 |
| 2015-10-02 | $7.76 | $7.83 | $7.56 | $7.79 | $7.79 | 333,200 |
| 2015-10-01 | $7.92 | $8.07 | $7.71 | $7.80 | $7.80 | 501,300 |
| 2015-09-30 | $7.90 | $8.01 | $7.84 | $7.96 | $7.96 | 253,900 |
| 2015-09-29 | $7.92 | $7.98 | $7.76 | $7.82 | $7.82 | 324,800 |
| 2015-09-28 | $8.13 | $8.29 | $7.91 | $7.92 | $7.92 | 633,200 |
| 2015-09-25 | $8.37 | $8.37 | $8.07 | $8.10 | $8.10 | 381,200 |
| 2015-09-24 | $8.16 | $8.29 | $8.04 | $8.27 | $8.27 | 320,700 |
| 2015-09-23 | $8.41 | $8.42 | $8.03 | $8.17 | $8.17 | 672,600 |
| 2015-09-22 | $8.41 | $8.42 | $8.25 | $8.38 | $8.38 | 703,900 |
| 2015-09-21 | $8.66 | $8.73 | $8.36 | $8.46 | $8.46 | 415,400 |
| 2015-09-18 | $8.61 | $8.80 | $8.56 | $8.63 | $8.63 | 969,200 |
| 2015-09-17 | $8.64 | $8.82 | $8.56 | $8.70 | $8.70 | 243,700 |
| 2015-09-16 | $8.77 | $8.85 | $8.57 | $8.61 | $8.61 | 309,500 |
| 2015-09-15 | $8.77 | $8.89 | $8.55 | $8.69 | $8.69 | 333,400 |
| 2015-09-14 | $8.97 | $9.02 | $8.65 | $8.74 | $8.74 | 227,900 |
| 2015-09-11 | $8.73 | $9.07 | $8.69 | $8.90 | $8.90 | 266,300 |
| 2015-09-10 | $8.56 | $8.79 | $8.51 | $8.75 | $8.75 | 257,000 |
| 2015-09-09 | $8.71 | $8.78 | $8.50 | $8.56 | $8.56 | 544,500 |
| 2015-09-08 | $8.72 | $8.79 | $8.59 | $8.63 | $8.63 | 310,500 |
Avid Technology Inc (AVID) News Headlines
Recent Avid Technology Inc (AVID) News
Similar Companies to Avid Technology Inc (AVID) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |