Celestica Inc (CLS) Exchange: NYSE
Data as of April 19, 2024
$49.39 ($1.32) 2.75%
Celestica Inc - Daily Information
Click for more stock information on Celestica Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $48.57 |
| Previous Close | $49.39 |
| High | $49.61 |
| Low | $48.13 |
| Adjusted Open | $48.57 |
| Previous Adjusted Close | $49.39 |
| Adjusted High | $49.61 |
| Adjusted Low | $48.13 |
About Celestica Inc (CLS)
Celestica Inc (CLS) is a global leader in the supply chain solutions industry and has operations in more than 10 countries across the world. Established in 1996, the company has grown from a small business to one of the largest solutions providers in the world with a workforce of more than 8,000 highly skilled employees. Celestica provides a wide range of services including complex electronics design and manufacturing, as well as a full suite of supply chain solutions. Celestica is committed to providing its customers with the highest level of quality, innovation and efficiency to drive business results within a fast-paced and constantly changing global economy.
Invest in Celestica Inc (CLS)
Historical Stock Data for Celestica Inc (CLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $48.57 | $49.61 | $48.13 | $49.39 | $49.39 | 1,824,381 |
| 2024-04-04 | $50.20 | $51.12 | $47.86 | $48.07 | $48.07 | 2,863,715 |
| 2024-04-03 | $46.42 | $49.31 | $46.41 | $49.26 | $49.26 | 2,743,193 |
| 2024-04-02 | $44.56 | $47.01 | $43.94 | $46.90 | $46.90 | 2,508,175 |
| 2024-04-01 | $45.09 | $46.13 | $45.06 | $45.90 | $45.90 | 955,338 |
| 2024-03-28 | $45.25 | $45.69 | $44.70 | $44.94 | $44.94 | 1,079,607 |
| 2024-03-27 | $46.77 | $47.14 | $44.51 | $45.56 | $45.56 | 1,500,436 |
| 2024-03-26 | $46.71 | $47.35 | $46.23 | $46.37 | $46.37 | 1,341,118 |
| 2024-03-25 | $46.68 | $47.43 | $46.29 | $46.34 | $46.34 | 1,096,411 |
| 2024-03-22 | $46.48 | $47.07 | $45.83 | $47.03 | $47.03 | 1,105,805 |
| 2024-03-21 | $45.25 | $47.26 | $44.86 | $47.05 | $47.05 | 2,599,099 |
| 2024-03-20 | $43.07 | $44.22 | $42.60 | $44.05 | $44.05 | 2,577,262 |
| 2024-03-19 | $43.78 | $43.78 | $41.50 | $43.02 | $43.02 | 3,035,828 |
| 2024-03-18 | $44.63 | $45.88 | $44.56 | $44.69 | $44.69 | 1,860,329 |
| 2024-03-15 | $43.62 | $44.46 | $43.12 | $43.97 | $43.97 | 2,484,752 |
| 2024-03-14 | $44.84 | $45.06 | $43.60 | $44.42 | $44.42 | 1,257,998 |
| 2024-03-13 | $44.70 | $45.51 | $44.04 | $45.03 | $45.03 | 1,859,144 |
| 2024-03-12 | $44.30 | $45.35 | $44.27 | $45.20 | $45.20 | 2,167,831 |
| 2024-03-11 | $45.02 | $45.48 | $42.10 | $43.66 | $43.66 | 4,222,809 |
| 2024-03-08 | $47.87 | $49.36 | $46.00 | $46.10 | $46.10 | 2,641,587 |
| 2024-03-07 | $47.57 | $48.44 | $47.33 | $47.37 | $47.37 | 1,914,962 |
| 2024-03-06 | $46.77 | $48.13 | $46.40 | $47.20 | $47.20 | 1,812,373 |
| 2024-03-05 | $46.50 | $47.15 | $45.24 | $45.78 | $45.78 | 2,497,073 |
| 2024-03-04 | $45.33 | $47.60 | $45.32 | $47.15 | $47.15 | 3,222,173 |
| 2024-03-01 | $43.27 | $46.34 | $43.18 | $45.30 | $45.30 | 3,644,752 |
| 2024-02-29 | $41.96 | $42.87 | $41.76 | $42.53 | $42.53 | 1,347,070 |
| 2024-02-28 | $41.19 | $41.65 | $40.97 | $41.15 | $41.15 | 1,134,689 |
| 2024-02-27 | $41.81 | $42.45 | $41.09 | $41.76 | $41.76 | 1,216,863 |
| 2024-02-26 | $41.06 | $41.98 | $40.69 | $41.76 | $41.76 | 1,843,123 |
| 2024-02-23 | $41.70 | $41.86 | $40.02 | $40.43 | $40.43 | 2,175,916 |
| 2024-02-22 | $39.26 | $41.80 | $38.80 | $41.77 | $41.77 | 4,481,133 |
| 2024-02-21 | $36.76 | $37.37 | $36.11 | $37.20 | $37.20 | 1,679,552 |
| 2024-02-20 | $39.01 | $39.30 | $37.11 | $37.46 | $37.46 | 2,707,276 |
| 2024-02-16 | $40.00 | $40.22 | $38.93 | $39.53 | $39.53 | 1,850,680 |
| 2024-02-15 | $39.33 | $40.00 | $38.55 | $39.87 | $39.87 | 2,632,141 |
| 2024-02-14 | $38.29 | $39.30 | $37.73 | $39.12 | $39.12 | 1,574,836 |
| 2024-02-13 | $36.42 | $37.67 | $36.00 | $37.50 | $37.50 | 2,183,815 |
| 2024-02-12 | $38.95 | $39.11 | $38.18 | $38.24 | $38.24 | 2,401,082 |
| 2024-02-09 | $38.00 | $38.71 | $37.28 | $38.66 | $38.66 | 2,141,903 |
| 2024-02-08 | $36.58 | $37.89 | $36.39 | $37.54 | $37.54 | 1,862,402 |
| 2024-02-07 | $36.26 | $37.10 | $36.11 | $36.36 | $36.36 | 1,965,231 |
| 2024-02-06 | $37.04 | $37.51 | $35.56 | $36.26 | $36.26 | 2,716,845 |
| 2024-02-05 | $36.07 | $37.27 | $36.00 | $36.93 | $36.93 | 2,971,708 |
| 2024-02-02 | $36.10 | $36.43 | $35.37 | $36.07 | $36.07 | 3,711,597 |
| 2024-02-01 | $34.70 | $36.34 | $34.51 | $36.12 | $36.12 | 4,348,169 |
| 2024-01-31 | $32.93 | $35.23 | $32.80 | $34.36 | $34.36 | 4,479,530 |
| 2024-01-30 | $34.49 | $34.72 | $32.55 | $33.09 | $33.09 | 4,895,439 |
| 2024-01-29 | $32.10 | $32.61 | $31.82 | $32.55 | $32.55 | 2,649,926 |
| 2024-01-26 | $31.60 | $32.43 | $31.50 | $31.99 | $31.99 | 2,782,477 |
| 2024-01-25 | $30.99 | $32.30 | $30.84 | $31.72 | $31.72 | 2,168,190 |
| 2024-01-24 | $31.20 | $31.51 | $30.55 | $30.66 | $30.66 | 1,570,091 |
| 2024-01-23 | $31.79 | $31.92 | $30.40 | $30.58 | $30.58 | 2,010,685 |
| 2024-01-22 | $31.83 | $32.54 | $31.14 | $31.64 | $31.64 | 2,653,284 |
| 2024-01-19 | $28.91 | $31.25 | $28.69 | $30.90 | $30.90 | 3,630,196 |
| 2024-01-18 | $28.13 | $28.72 | $27.88 | $28.59 | $28.59 | 1,511,803 |
| 2024-01-17 | $28.00 | $28.16 | $26.62 | $27.59 | $27.59 | 2,991,921 |
| 2024-01-16 | $28.50 | $28.78 | $28.02 | $28.51 | $28.51 | 1,107,968 |
| 2024-01-12 | $28.71 | $29.22 | $28.51 | $28.73 | $28.73 | 807,055 |
| 2024-01-11 | $29.52 | $29.89 | $28.15 | $28.71 | $28.71 | 1,500,637 |
| 2024-01-10 | $28.95 | $29.73 | $28.86 | $29.52 | $29.52 | 2,019,077 |
| 2024-01-09 | $28.50 | $28.95 | $27.94 | $28.75 | $28.75 | 1,501,923 |
| 2024-01-08 | $28.01 | $28.95 | $27.84 | $28.83 | $28.83 | 1,411,937 |
| 2024-01-05 | $27.92 | $28.32 | $27.85 | $27.91 | $27.91 | 950,206 |
| 2024-01-04 | $28.01 | $28.41 | $27.86 | $27.92 | $27.92 | 1,074,243 |
| 2024-01-03 | $27.96 | $28.54 | $27.64 | $28.17 | $28.17 | 1,351,089 |
| 2024-01-02 | $28.64 | $28.95 | $27.87 | $28.27 | $28.27 | 1,465,725 |
| 2023-12-29 | $29.48 | $29.89 | $29.03 | $29.28 | $29.28 | 727,824 |
| 2023-12-28 | $29.54 | $29.74 | $29.23 | $29.59 | $29.59 | 1,276,903 |
| 2023-12-27 | $30.15 | $30.36 | $29.44 | $29.49 | $29.49 | 1,586,837 |
| 2023-12-26 | $30.11 | $30.34 | $29.86 | $29.95 | $29.95 | 1,076,230 |
| 2023-12-22 | $29.80 | $30.02 | $29.57 | $29.82 | $29.82 | 562,222 |
| 2023-12-21 | $29.16 | $29.76 | $29.07 | $29.68 | $29.68 | 826,472 |
| 2023-12-20 | $29.11 | $29.69 | $28.56 | $28.68 | $28.68 | 1,000,572 |
| 2023-12-19 | $29.75 | $29.79 | $29.28 | $29.38 | $29.38 | 978,666 |
| 2023-12-18 | $29.63 | $29.81 | $29.03 | $29.41 | $29.41 | 1,190,061 |
| 2023-12-15 | $28.95 | $29.54 | $28.44 | $29.48 | $29.48 | 1,838,504 |
| 2023-12-14 | $28.51 | $29.09 | $27.73 | $29.03 | $29.03 | 1,928,012 |
| 2023-12-13 | $27.14 | $28.72 | $27.11 | $28.15 | $28.15 | 3,049,309 |
| 2023-12-12 | $27.75 | $27.85 | $27.12 | $27.48 | $27.48 | 1,350,821 |
| 2023-12-11 | $27.20 | $28.12 | $26.90 | $27.70 | $27.70 | 2,169,772 |
| 2023-12-08 | $26.50 | $27.42 | $26.45 | $27.19 | $27.19 | 1,286,692 |
| 2023-12-07 | $26.00 | $27.44 | $26.00 | $26.65 | $26.65 | 2,238,294 |
| 2023-12-06 | $27.51 | $27.58 | $25.84 | $25.87 | $25.87 | 1,905,392 |
| 2023-12-05 | $26.57 | $27.25 | $26.41 | $27.12 | $27.12 | 1,595,122 |
| 2023-12-04 | $26.84 | $27.04 | $26.30 | $26.86 | $26.86 | 1,202,223 |
| 2023-12-01 | $26.77 | $27.62 | $26.15 | $27.13 | $27.13 | 2,916,361 |
| 2023-11-30 | $27.75 | $27.75 | $26.70 | $26.96 | $26.96 | 1,748,414 |
| 2023-11-29 | $26.22 | $28.30 | $25.89 | $27.28 | $27.28 | 3,082,149 |
| 2023-11-28 | $27.00 | $27.56 | $26.77 | $26.99 | $26.99 | 1,293,808 |
| 2023-11-27 | $27.02 | $27.33 | $26.56 | $27.05 | $27.05 | 1,302,815 |
| 2023-11-24 | $26.90 | $27.28 | $26.69 | $27.12 | $27.12 | 410,975 |
| 2023-11-22 | $26.95 | $27.42 | $26.37 | $26.61 | $26.61 | 1,182,492 |
| 2023-11-21 | $27.98 | $27.98 | $26.44 | $26.82 | $26.82 | 1,912,883 |
| 2023-11-20 | $28.24 | $28.39 | $27.54 | $28.13 | $28.13 | 1,369,588 |
| 2023-11-17 | $27.68 | $28.38 | $27.59 | $28.05 | $28.05 | 2,192,027 |
| 2023-11-16 | $27.12 | $27.55 | $27.01 | $27.50 | $27.50 | 1,260,030 |
| 2023-11-15 | $27.00 | $27.99 | $26.64 | $27.22 | $27.22 | 3,026,932 |
| 2023-11-14 | $26.48 | $26.90 | $26.29 | $26.88 | $26.88 | 1,686,307 |
| 2023-11-13 | $25.51 | $26.00 | $25.21 | $25.62 | $25.62 | 1,003,298 |
| 2023-11-10 | $24.64 | $25.53 | $24.63 | $25.48 | $25.48 | 1,276,438 |
| 2023-11-09 | $25.09 | $25.27 | $24.37 | $24.45 | $24.45 | 992,859 |
| 2023-11-08 | $24.70 | $25.29 | $24.64 | $24.96 | $24.96 | 1,265,528 |
| 2023-11-07 | $24.76 | $25.13 | $24.37 | $24.80 | $24.80 | 1,033,091 |
| 2023-11-06 | $25.71 | $26.07 | $24.80 | $24.82 | $24.82 | 2,031,819 |
| 2023-11-03 | $25.05 | $25.70 | $25.01 | $25.66 | $25.66 | 1,360,746 |
| 2023-11-02 | $24.63 | $25.14 | $24.56 | $24.83 | $24.83 | 1,866,117 |
| 2023-11-01 | $23.46 | $24.15 | $23.40 | $24.14 | $24.14 | 1,556,921 |
| 2023-10-31 | $22.33 | $23.52 | $22.11 | $23.35 | $23.35 | 2,238,362 |
| 2023-10-30 | $22.82 | $23.00 | $21.89 | $22.25 | $22.25 | 2,694,529 |
| 2023-10-27 | $22.93 | $23.30 | $21.91 | $22.38 | $22.38 | 3,017,976 |
| 2023-10-26 | $24.26 | $24.30 | $20.87 | $22.68 | $22.68 | 7,653,051 |
| 2023-10-25 | $26.15 | $26.19 | $25.11 | $25.31 | $25.31 | 3,629,767 |
| 2023-10-24 | $25.89 | $26.45 | $25.58 | $26.01 | $26.01 | 2,629,271 |
| 2023-10-23 | $25.74 | $26.21 | $24.68 | $25.71 | $25.71 | 2,337,988 |
| 2023-10-20 | $25.97 | $26.17 | $25.37 | $25.81 | $25.81 | 1,722,986 |
| 2023-10-19 | $26.59 | $26.69 | $25.72 | $26.05 | $26.05 | 1,383,756 |
| 2023-10-18 | $27.00 | $27.33 | $26.11 | $26.19 | $26.19 | 1,158,396 |
| 2023-10-17 | $26.78 | $27.29 | $26.33 | $27.27 | $27.27 | 1,582,657 |
| 2023-10-16 | $27.30 | $27.58 | $26.44 | $26.82 | $26.82 | 2,726,904 |
| 2023-10-13 | $26.75 | $26.80 | $25.83 | $25.91 | $25.91 | 1,315,775 |
| 2023-10-12 | $26.54 | $27.17 | $26.22 | $26.70 | $26.70 | 1,603,041 |
| 2023-10-11 | $26.16 | $26.99 | $26.16 | $26.50 | $26.50 | 1,691,732 |
| 2023-10-10 | $26.72 | $26.84 | $25.92 | $26.05 | $26.05 | 1,720,685 |
| 2023-10-09 | $26.21 | $26.90 | $26.14 | $26.70 | $26.70 | 1,866,573 |
| 2023-10-06 | $25.59 | $26.60 | $25.42 | $26.42 | $26.42 | 3,107,129 |
| 2023-10-05 | $24.72 | $25.85 | $24.50 | $25.79 | $25.79 | 3,045,849 |
| 2023-10-04 | $23.77 | $24.85 | $23.71 | $24.42 | $24.42 | 2,770,470 |
| 2023-10-03 | $24.10 | $24.41 | $23.49 | $23.70 | $23.70 | 1,902,758 |
| 2023-10-02 | $24.50 | $24.74 | $24.27 | $24.37 | $24.37 | 1,694,835 |
| 2023-09-29 | $24.66 | $25.26 | $24.34 | $24.52 | $24.52 | 2,531,378 |
| 2023-09-28 | $23.36 | $24.43 | $23.36 | $24.42 | $24.42 | 1,993,170 |
| 2023-09-27 | $22.78 | $23.50 | $22.78 | $23.27 | $23.27 | 1,222,595 |
| 2023-09-26 | $22.82 | $22.92 | $22.23 | $22.57 | $22.57 | 1,242,217 |
| 2023-09-25 | $22.36 | $23.15 | $22.36 | $23.03 | $23.03 | 987,736 |
| 2023-09-22 | $22.49 | $22.88 | $22.49 | $22.55 | $22.55 | 940,425 |
| 2023-09-21 | $22.19 | $22.56 | $21.73 | $22.30 | $22.30 | 1,396,013 |
| 2023-09-20 | $22.77 | $23.13 | $22.44 | $22.48 | $22.48 | 999,691 |
| 2023-09-19 | $22.76 | $22.94 | $22.32 | $22.68 | $22.68 | 1,588,262 |
| 2023-09-18 | $22.87 | $23.03 | $22.68 | $22.75 | $22.75 | 1,174,062 |
| 2023-09-15 | $23.38 | $23.51 | $22.63 | $22.79 | $22.79 | 1,045,151 |
| 2023-09-14 | $23.55 | $23.77 | $23.05 | $23.49 | $23.49 | 1,485,904 |
| 2023-09-13 | $24.15 | $24.29 | $23.29 | $23.38 | $23.38 | 1,601,972 |
| 2023-09-12 | $24.08 | $24.46 | $23.92 | $24.15 | $24.15 | 2,033,838 |
| 2023-09-11 | $23.71 | $24.29 | $23.64 | $24.10 | $24.10 | 1,818,811 |
| 2023-09-08 | $23.30 | $23.46 | $23.13 | $23.36 | $23.36 | 1,463,184 |
| 2023-09-07 | $23.22 | $23.48 | $23.07 | $23.27 | $23.27 | 1,411,195 |
| 2023-09-06 | $23.41 | $23.65 | $23.17 | $23.39 | $23.39 | 1,248,464 |
| 2023-09-05 | $23.50 | $23.56 | $22.73 | $23.56 | $23.56 | 1,479,151 |
| 2023-09-01 | $23.50 | $23.89 | $23.22 | $23.51 | $23.51 | 1,502,584 |
| 2023-08-31 | $22.55 | $23.44 | $22.50 | $23.31 | $23.31 | 1,892,700 |
| 2023-08-30 | $22.92 | $23.04 | $22.41 | $22.53 | $22.53 | 1,442,726 |
| 2023-08-29 | $22.67 | $23.35 | $22.35 | $22.94 | $22.94 | 2,015,012 |
| 2023-08-28 | $21.93 | $22.90 | $21.92 | $22.74 | $22.74 | 1,813,555 |
| 2023-08-25 | $22.01 | $22.19 | $21.40 | $21.81 | $21.81 | 1,444,244 |
| 2023-08-24 | $22.52 | $23.19 | $21.89 | $22.12 | $22.12 | 4,179,320 |
| 2023-08-23 | $21.50 | $22.44 | $21.24 | $22.11 | $22.11 | 2,690,475 |
| 2023-08-22 | $20.79 | $21.51 | $20.76 | $21.45 | $21.45 | 3,225,689 |
| 2023-08-21 | $20.55 | $21.02 | $20.55 | $20.68 | $20.68 | 1,062,038 |
| 2023-08-18 | $20.46 | $20.62 | $20.22 | $20.53 | $20.53 | 1,595,298 |
| 2023-08-17 | $21.39 | $21.79 | $20.57 | $20.83 | $20.83 | 1,839,527 |
| 2023-08-16 | $21.06 | $21.35 | $21.04 | $21.08 | $21.08 | 1,175,685 |
| 2023-08-15 | $21.39 | $21.41 | $20.63 | $21.00 | $21.00 | 1,620,558 |
| 2023-08-14 | $20.83 | $21.63 | $20.77 | $21.39 | $21.39 | 2,124,781 |
| 2023-08-11 | $20.72 | $21.02 | $20.71 | $20.89 | $20.89 | 879,815 |
| 2023-08-10 | $21.00 | $21.23 | $20.70 | $20.83 | $20.83 | 1,484,391 |
| 2023-08-09 | $21.25 | $21.25 | $20.40 | $20.76 | $20.76 | 1,319,358 |
| 2023-08-08 | $21.22 | $21.27 | $20.65 | $21.14 | $21.14 | 1,902,526 |
| 2023-08-07 | $21.47 | $21.68 | $21.42 | $21.54 | $21.54 | 1,366,697 |
| 2023-08-04 | $21.11 | $21.94 | $21.11 | $21.35 | $21.35 | 2,154,322 |
| 2023-08-03 | $20.75 | $21.27 | $20.56 | $21.05 | $21.05 | 1,762,721 |
| 2023-08-02 | $20.32 | $21.15 | $20.30 | $20.88 | $20.88 | 4,432,432 |
| 2023-08-01 | $21.82 | $22.68 | $21.19 | $21.38 | $21.38 | 3,206,808 |
| 2023-07-31 | $20.98 | $22.01 | $20.92 | $21.98 | $21.98 | 3,794,603 |
| 2023-07-28 | $19.41 | $21.41 | $19.32 | $20.72 | $20.72 | 6,286,524 |
| 2023-07-27 | $20.51 | $20.66 | $17.73 | $18.01 | $18.01 | 5,220,248 |
| 2023-07-26 | $16.35 | $16.58 | $16.28 | $16.46 | $16.46 | 782,855 |
| 2023-07-25 | $16.27 | $16.56 | $16.25 | $16.52 | $16.52 | 692,113 |
| 2023-07-24 | $16.04 | $16.31 | $15.98 | $16.24 | $16.24 | 529,202 |
| 2023-07-21 | $16.22 | $16.22 | $16.02 | $16.06 | $16.06 | 339,174 |
| 2023-07-20 | $16.32 | $16.45 | $15.89 | $16.05 | $16.05 | 466,724 |
| 2023-07-19 | $16.39 | $16.60 | $16.29 | $16.43 | $16.43 | 546,478 |
| 2023-07-18 | $16.20 | $16.37 | $15.98 | $16.33 | $16.33 | 597,160 |
| 2023-07-17 | $15.88 | $16.36 | $15.84 | $16.25 | $16.25 | 756,590 |
| 2023-07-14 | $16.51 | $16.61 | $15.62 | $15.84 | $15.84 | 994,605 |
| 2023-07-13 | $16.11 | $16.56 | $16.05 | $16.46 | $16.46 | 1,097,805 |
| 2023-07-12 | $16.01 | $16.25 | $15.97 | $15.99 | $15.99 | 1,205,201 |
| 2023-07-11 | $15.47 | $15.86 | $15.45 | $15.85 | $15.85 | 1,226,582 |
| 2023-07-10 | $15.05 | $15.38 | $14.92 | $15.37 | $15.37 | 926,257 |
| 2023-07-07 | $14.64 | $15.13 | $14.59 | $14.99 | $14.99 | 993,500 |
| 2023-07-06 | $14.69 | $14.79 | $14.37 | $14.54 | $14.54 | 635,052 |
| 2023-07-05 | $14.46 | $14.85 | $14.39 | $14.84 | $14.84 | 713,815 |
| 2023-07-03 | $14.50 | $14.64 | $14.43 | $14.57 | $14.57 | 195,685 |
| 2023-06-30 | $14.52 | $14.56 | $14.44 | $14.50 | $14.50 | 636,516 |
| 2023-06-29 | $14.34 | $14.48 | $14.31 | $14.37 | $14.37 | 348,468 |
| 2023-06-28 | $14.14 | $14.40 | $14.12 | $14.26 | $14.26 | 528,245 |
| 2023-06-27 | $14.10 | $14.29 | $13.51 | $14.26 | $14.26 | 1,358,030 |
| 2023-06-26 | $14.26 | $14.43 | $14.14 | $14.14 | $14.14 | 502,464 |
| 2023-06-23 | $14.39 | $14.50 | $14.17 | $14.24 | $14.24 | 566,552 |
| 2023-06-22 | $14.77 | $14.91 | $14.63 | $14.64 | $14.64 | 684,554 |
| 2023-06-21 | $14.70 | $14.83 | $14.35 | $14.73 | $14.73 | 801,868 |
| 2023-06-20 | $14.30 | $14.97 | $14.24 | $14.78 | $14.78 | 1,205,209 |
| 2023-06-16 | $14.00 | $14.28 | $13.83 | $14.24 | $14.24 | 1,193,315 |
| 2023-06-15 | $13.58 | $13.86 | $13.51 | $13.86 | $13.86 | 1,707,541 |
| 2023-06-14 | $13.53 | $13.72 | $13.46 | $13.58 | $13.58 | 685,366 |
| 2023-06-13 | $13.64 | $13.76 | $13.52 | $13.55 | $13.55 | 866,476 |
| 2023-06-12 | $13.08 | $13.56 | $13.02 | $13.46 | $13.46 | 1,145,760 |
| 2023-06-09 | $12.88 | $13.19 | $12.87 | $13.03 | $13.03 | 1,552,294 |
| 2023-06-08 | $12.93 | $12.97 | $12.78 | $12.86 | $12.86 | 1,070,488 |
| 2023-06-07 | $12.73 | $12.90 | $12.64 | $12.87 | $12.87 | 1,346,894 |
| 2023-06-06 | $12.23 | $12.72 | $12.22 | $12.56 | $12.56 | 4,125,093 |
| 2023-06-05 | $13.13 | $13.13 | $12.86 | $13.03 | $13.03 | 312,600 |
| 2023-06-02 | $13.01 | $13.23 | $12.91 | $13.12 | $13.12 | 484,963 |
| 2023-06-01 | $12.73 | $12.98 | $12.54 | $12.85 | $12.85 | 660,232 |
| 2023-05-31 | $12.85 | $12.87 | $12.61 | $12.73 | $12.73 | 610,101 |
| 2023-05-30 | $13.01 | $13.18 | $12.76 | $12.91 | $12.91 | 845,279 |
| 2023-05-26 | $11.72 | $12.97 | $11.72 | $12.85 | $12.85 | 1,122,713 |
| 2023-05-25 | $11.23 | $11.66 | $11.23 | $11.63 | $11.63 | 512,846 |
| 2023-05-24 | $11.27 | $11.34 | $11.13 | $11.20 | $11.20 | 350,236 |
| 2023-05-23 | $11.35 | $11.58 | $11.32 | $11.38 | $11.38 | 452,222 |
| 2023-05-22 | $11.45 | $11.53 | $11.33 | $11.42 | $11.42 | 152,617 |
| 2023-05-19 | $11.52 | $11.52 | $11.38 | $11.42 | $11.42 | 249,436 |
| 2023-05-18 | $11.29 | $11.43 | $11.24 | $11.40 | $11.40 | 228,473 |
| 2023-05-17 | $11.23 | $11.34 | $11.14 | $11.25 | $11.25 | 332,183 |
| 2023-05-16 | $10.96 | $11.32 | $10.96 | $11.15 | $11.15 | 274,341 |
| 2023-05-15 | $10.97 | $11.08 | $10.85 | $11.05 | $11.05 | 361,018 |
| 2023-05-12 | $10.98 | $11.10 | $10.77 | $10.91 | $10.91 | 474,455 |
| 2023-05-11 | $10.87 | $11.00 | $10.79 | $10.94 | $10.94 | 275,830 |
| 2023-05-10 | $11.03 | $11.05 | $10.87 | $10.93 | $10.93 | 594,499 |
| 2023-05-09 | $11.01 | $11.02 | $10.81 | $10.91 | $10.91 | 580,769 |
| 2023-05-08 | $11.10 | $11.24 | $10.97 | $11.14 | $11.14 | 321,797 |
| 2023-05-05 | $10.75 | $11.10 | $10.75 | $11.02 | $11.02 | 513,150 |
| 2023-05-04 | $10.72 | $10.87 | $10.63 | $10.63 | $10.63 | 522,984 |
| 2023-05-03 | $10.70 | $10.97 | $10.70 | $10.77 | $10.77 | 573,186 |
| 2023-05-02 | $10.62 | $10.71 | $10.50 | $10.66 | $10.66 | 1,008,038 |
| 2023-05-01 | $10.80 | $10.96 | $10.66 | $10.70 | $10.70 | 965,884 |
| 2023-04-28 | $11.19 | $11.19 | $10.75 | $10.86 | $10.86 | 848,625 |
| 2023-04-27 | $11.96 | $12.10 | $11.22 | $11.25 | $11.25 | 938,196 |
| 2023-04-26 | $11.30 | $11.85 | $11.26 | $11.76 | $11.76 | 885,850 |
| 2023-04-25 | $11.62 | $11.67 | $11.33 | $11.35 | $11.35 | 537,716 |
| 2023-04-24 | $11.93 | $12.01 | $11.73 | $11.77 | $11.77 | 532,788 |
| 2023-04-21 | $11.98 | $11.99 | $11.78 | $11.89 | $11.89 | 482,067 |
| 2023-04-20 | $12.09 | $12.15 | $11.91 | $11.99 | $11.99 | 590,644 |
| 2023-04-19 | $12.26 | $12.32 | $12.12 | $12.15 | $12.15 | 453,575 |
| 2023-04-18 | $12.53 | $12.65 | $12.35 | $12.40 | $12.40 | 244,050 |
| 2023-04-17 | $12.49 | $12.58 | $12.44 | $12.54 | $12.54 | 241,894 |
| 2023-04-14 | $12.51 | $12.74 | $12.40 | $12.50 | $12.50 | 226,630 |
| 2023-04-13 | $12.47 | $12.63 | $12.36 | $12.54 | $12.54 | 658,300 |
| 2023-04-12 | $12.44 | $12.64 | $12.37 | $12.47 | $12.47 | 472,074 |
| 2023-04-11 | $12.32 | $12.42 | $12.22 | $12.31 | $12.31 | 529,422 |
| 2023-04-10 | $12.01 | $12.27 | $11.94 | $12.25 | $12.25 | 1,236,761 |
| 2023-04-06 | $11.97 | $12.20 | $11.92 | $11.95 | $11.95 | 772,265 |
| 2023-04-05 | $12.36 | $12.43 | $11.97 | $12.15 | $12.15 | 378,425 |
| 2023-04-04 | $12.60 | $12.61 | $12.20 | $12.38 | $12.38 | 484,429 |
| 2023-04-03 | $12.84 | $13.01 | $12.58 | $12.64 | $12.64 | 530,441 |
| 2023-03-31 | $12.71 | $12.93 | $12.69 | $12.90 | $12.90 | 423,286 |
| 2023-03-30 | $12.70 | $12.86 | $12.64 | $12.64 | $12.64 | 314,223 |
| 2023-03-29 | $12.50 | $12.65 | $12.42 | $12.58 | $12.58 | 793,886 |
| 2023-03-28 | $12.50 | $12.50 | $12.23 | $12.35 | $12.35 | 315,786 |
| 2023-03-27 | $12.51 | $12.66 | $12.41 | $12.54 | $12.54 | 324,985 |
| 2023-03-24 | $12.34 | $12.39 | $12.24 | $12.37 | $12.37 | 215,229 |
| 2023-03-23 | $12.44 | $12.69 | $12.37 | $12.44 | $12.44 | 328,355 |
| 2023-03-22 | $12.40 | $12.57 | $12.31 | $12.31 | $12.31 | 259,419 |
| 2023-03-21 | $12.40 | $12.63 | $12.32 | $12.41 | $12.41 | 212,012 |
| 2023-03-20 | $12.05 | $12.30 | $12.02 | $12.24 | $12.24 | 232,570 |
| 2023-03-17 | $11.84 | $12.09 | $11.81 | $12.00 | $12.00 | 372,644 |
| 2023-03-16 | $11.73 | $12.00 | $11.53 | $11.90 | $11.90 | 614,828 |
| 2023-03-15 | $12.08 | $12.09 | $11.74 | $11.87 | $11.87 | 700,764 |
| 2023-03-14 | $12.61 | $12.85 | $12.23 | $12.37 | $12.37 | 894,215 |
| 2023-03-13 | $12.27 | $12.78 | $12.21 | $12.38 | $12.38 | 648,288 |
| 2023-03-10 | $12.78 | $12.85 | $12.41 | $12.51 | $12.51 | 575,350 |
| 2023-03-09 | $13.13 | $13.23 | $12.81 | $12.83 | $12.83 | 254,760 |
| 2023-03-08 | $13.06 | $13.24 | $13.02 | $13.15 | $13.15 | 712,711 |
| 2023-03-07 | $13.11 | $13.11 | $12.83 | $13.00 | $13.00 | 291,315 |
| 2023-03-06 | $13.15 | $13.29 | $13.05 | $13.09 | $13.09 | 303,249 |
| 2023-03-03 | $13.13 | $13.32 | $13.07 | $13.20 | $13.20 | 260,265 |
| 2023-03-02 | $12.85 | $13.14 | $12.78 | $13.02 | $13.02 | 352,264 |
| 2023-03-01 | $12.95 | $13.19 | $12.93 | $13.01 | $13.01 | 281,092 |
| 2023-02-28 | $13.04 | $13.04 | $12.85 | $12.95 | $12.95 | 592,421 |
| 2023-02-27 | $13.25 | $13.28 | $13.04 | $13.05 | $13.05 | 274,031 |
| 2023-02-24 | $12.91 | $13.13 | $12.83 | $13.12 | $13.12 | 365,328 |
| 2023-02-23 | $13.10 | $13.22 | $12.90 | $13.11 | $13.11 | 331,488 |
| 2023-02-22 | $12.97 | $13.08 | $12.81 | $13.01 | $13.01 | 942,721 |
| 2023-02-21 | $13.10 | $13.20 | $12.92 | $12.95 | $12.95 | 543,825 |
| 2023-02-17 | $13.44 | $13.47 | $13.11 | $13.17 | $13.17 | 470,646 |
| 2023-02-16 | $13.46 | $13.65 | $13.41 | $13.45 | $13.45 | 321,442 |
| 2023-02-15 | $13.58 | $13.81 | $13.56 | $13.66 | $13.66 | 422,156 |
| 2023-02-14 | $13.56 | $13.79 | $13.42 | $13.70 | $13.70 | 747,636 |
| 2023-02-13 | $13.38 | $13.74 | $13.33 | $13.60 | $13.60 | 505,909 |
| 2023-02-10 | $13.17 | $13.48 | $13.17 | $13.39 | $13.39 | 316,827 |
| 2023-02-09 | $13.49 | $13.57 | $13.23 | $13.25 | $13.25 | 300,050 |
| 2023-02-08 | $13.28 | $13.48 | $13.25 | $13.35 | $13.35 | 243,577 |
| 2023-02-07 | $13.54 | $13.59 | $13.25 | $13.38 | $13.38 | 398,467 |
| 2023-02-06 | $13.50 | $13.60 | $13.40 | $13.53 | $13.53 | 470,877 |
| 2023-02-03 | $13.52 | $13.91 | $13.44 | $13.68 | $13.68 | 542,763 |
| 2023-02-02 | $13.53 | $13.97 | $13.53 | $13.70 | $13.70 | 952,636 |
| 2023-02-01 | $13.12 | $13.56 | $13.09 | $13.47 | $13.47 | 482,108 |
| 2023-01-31 | $12.79 | $13.34 | $12.67 | $13.33 | $13.33 | 547,599 |
| 2023-01-30 | $13.02 | $13.05 | $12.72 | $12.74 | $12.74 | 670,416 |
| 2023-01-27 | $13.20 | $13.47 | $13.08 | $13.20 | $13.20 | 554,165 |
| 2023-01-26 | $13.63 | $14.28 | $13.02 | $13.13 | $13.13 | 998,839 |
| 2023-01-25 | $13.04 | $13.22 | $12.97 | $13.15 | $13.15 | 670,692 |
| 2023-01-24 | $13.27 | $13.36 | $13.09 | $13.20 | $13.20 | 373,464 |
| 2023-01-23 | $13.01 | $13.26 | $13.00 | $13.18 | $13.18 | 328,760 |
| 2023-01-20 | $12.79 | $13.02 | $12.70 | $12.98 | $12.98 | 244,714 |
| 2023-01-19 | $12.63 | $12.85 | $12.52 | $12.74 | $12.74 | 581,551 |
| 2023-01-18 | $13.10 | $13.21 | $12.78 | $12.79 | $12.79 | 562,281 |
| 2023-01-17 | $13.10 | $13.18 | $12.87 | $13.05 | $13.05 | 587,083 |
| 2023-01-13 | $12.62 | $13.03 | $12.55 | $13.00 | $13.00 | 502,523 |
| 2023-01-12 | $12.49 | $12.80 | $12.38 | $12.69 | $12.69 | 364,762 |
| 2023-01-11 | $12.10 | $12.48 | $12.07 | $12.43 | $12.43 | 516,407 |
| 2023-01-10 | $11.75 | $12.08 | $11.70 | $12.06 | $12.06 | 583,548 |
| 2023-01-09 | $11.48 | $11.82 | $11.47 | $11.74 | $11.74 | 297,863 |
| 2023-01-06 | $11.09 | $11.45 | $11.05 | $11.38 | $11.38 | 269,440 |
| 2023-01-05 | $11.20 | $11.29 | $10.99 | $10.99 | $10.99 | 418,552 |
| 2023-01-04 | $11.48 | $11.75 | $11.28 | $11.31 | $11.31 | 308,410 |
| 2023-01-03 | $11.32 | $11.52 | $11.28 | $11.35 | $11.35 | 374,733 |
| 2022-12-30 | $11.00 | $11.31 | $10.94 | $11.27 | $11.27 | 310,064 |
| 2022-12-29 | $10.84 | $11.19 | $10.80 | $11.13 | $11.13 | 332,206 |
| 2022-12-28 | $10.81 | $11.03 | $10.73 | $10.74 | $10.74 | 337,772 |
| 2022-12-27 | $10.83 | $10.97 | $10.80 | $10.84 | $10.84 | 268,889 |
| 2022-12-23 | $10.81 | $10.91 | $10.72 | $10.86 | $10.86 | 108,123 |
| 2022-12-22 | $10.94 | $10.99 | $10.57 | $10.84 | $10.84 | 316,494 |
| 2022-12-21 | $11.00 | $11.28 | $11.00 | $11.10 | $11.10 | 240,421 |
| 2022-12-20 | $10.77 | $10.98 | $10.76 | $10.91 | $10.91 | 241,610 |
| 2022-12-19 | $11.03 | $11.13 | $10.79 | $10.83 | $10.83 | 212,938 |
| 2022-12-16 | $10.79 | $11.10 | $10.71 | $11.03 | $11.03 | 488,023 |
| 2022-12-15 | $11.22 | $11.26 | $10.90 | $10.91 | $10.91 | 282,360 |
| 2022-12-14 | $11.42 | $11.55 | $11.24 | $11.40 | $11.40 | 385,178 |
| 2022-12-13 | $11.20 | $11.42 | $11.18 | $11.39 | $11.39 | 420,736 |
| 2022-12-12 | $11.01 | $11.07 | $10.87 | $10.90 | $10.90 | 428,957 |
| 2022-12-09 | $11.01 | $11.14 | $10.94 | $10.98 | $10.98 | 252,558 |
| 2022-12-08 | $10.80 | $11.14 | $10.80 | $11.07 | $11.07 | 200,721 |
| 2022-12-07 | $10.69 | $10.81 | $10.58 | $10.80 | $10.80 | 234,246 |
| 2022-12-06 | $10.87 | $10.87 | $10.65 | $10.77 | $10.77 | 362,016 |
| 2022-12-05 | $11.14 | $11.25 | $10.80 | $10.84 | $10.84 | 366,502 |
| 2022-12-02 | $11.07 | $11.35 | $11.07 | $11.21 | $11.21 | 498,994 |
| 2022-12-01 | $11.24 | $11.34 | $11.17 | $11.24 | $11.24 | 458,487 |
| 2022-11-30 | $10.85 | $11.18 | $10.79 | $11.16 | $11.16 | 304,785 |
| 2022-11-29 | $10.98 | $11.03 | $10.77 | $10.85 | $10.85 | 369,776 |
| 2022-11-28 | $11.09 | $11.09 | $10.95 | $10.96 | $10.96 | 437,143 |
| 2022-11-25 | $11.18 | $11.30 | $11.15 | $11.25 | $11.25 | 131,163 |
| 2022-11-23 | $11.18 | $11.21 | $10.99 | $11.18 | $11.18 | 275,350 |
| 2022-11-22 | $11.09 | $11.18 | $10.98 | $11.18 | $11.18 | 394,699 |
| 2022-11-21 | $11.21 | $11.28 | $11.06 | $11.07 | $11.07 | 250,743 |
| 2022-11-18 | $11.32 | $11.32 | $11.05 | $11.20 | $11.20 | 277,836 |
| 2022-11-17 | $11.26 | $11.27 | $11.09 | $11.21 | $11.21 | 369,415 |
| 2022-11-16 | $11.34 | $11.45 | $11.10 | $11.44 | $11.44 | 472,606 |
| 2022-11-15 | $11.64 | $11.78 | $11.36 | $11.39 | $11.39 | 419,105 |
| 2022-11-14 | $11.40 | $11.80 | $11.32 | $11.44 | $11.44 | 558,431 |
| 2022-11-11 | $11.41 | $11.72 | $11.41 | $11.45 | $11.45 | 400,517 |
| 2022-11-10 | $11.45 | $11.45 | $11.16 | $11.28 | $11.28 | 380,393 |
| 2022-11-09 | $10.92 | $11.05 | $10.76 | $10.89 | $10.89 | 275,777 |
| 2022-11-08 | $10.75 | $11.09 | $10.70 | $10.99 | $10.99 | 443,642 |
| 2022-11-07 | $10.64 | $10.84 | $10.47 | $10.73 | $10.73 | 260,650 |
| 2022-11-04 | $10.69 | $10.90 | $10.51 | $10.64 | $10.64 | 349,892 |
| 2022-11-03 | $10.58 | $10.61 | $10.33 | $10.46 | $10.46 | 487,865 |
| 2022-11-02 | $11.01 | $11.15 | $10.72 | $10.72 | $10.72 | 495,011 |
| 2022-11-01 | $11.21 | $11.26 | $10.92 | $11.07 | $11.07 | 563,960 |
| 2022-10-31 | $10.99 | $11.16 | $10.85 | $10.96 | $10.96 | 704,809 |
| 2022-10-28 | $10.85 | $11.28 | $10.83 | $11.06 | $11.06 | 952,027 |
| 2022-10-27 | $11.02 | $11.09 | $10.72 | $10.77 | $10.77 | 953,717 |
| 2022-10-26 | $11.23 | $11.60 | $10.87 | $10.88 | $10.88 | 996,632 |
| 2022-10-25 | $10.91 | $11.68 | $10.86 | $11.06 | $11.06 | 1,611,408 |
| 2022-10-24 | $9.30 | $9.59 | $9.22 | $9.50 | $9.50 | 505,024 |
| 2022-10-21 | $9.10 | $9.29 | $9.07 | $9.25 | $9.25 | 361,940 |
| 2022-10-20 | $9.19 | $9.43 | $9.12 | $9.14 | $9.14 | 324,246 |
| 2022-10-19 | $9.22 | $9.31 | $9.14 | $9.19 | $9.19 | 646,812 |
| 2022-10-18 | $9.26 | $9.53 | $9.20 | $9.26 | $9.26 | 516,170 |
| 2022-10-17 | $8.81 | $9.13 | $8.81 | $9.04 | $9.04 | 505,193 |
| 2022-10-14 | $8.96 | $8.96 | $8.57 | $8.63 | $8.63 | 211,481 |
| 2022-10-13 | $8.43 | $8.92 | $8.34 | $8.86 | $8.86 | 234,434 |
| 2022-10-12 | $8.55 | $8.68 | $8.46 | $8.64 | $8.64 | 278,361 |
| 2022-10-11 | $8.70 | $8.84 | $8.47 | $8.55 | $8.55 | 477,527 |
| 2022-10-10 | $9.05 | $9.05 | $8.70 | $8.73 | $8.73 | 388,283 |
| 2022-10-07 | $8.88 | $9.00 | $8.82 | $8.99 | $8.99 | 304,923 |
| 2022-10-06 | $9.05 | $9.19 | $8.98 | $9.07 | $9.07 | 462,927 |
| 2022-10-05 | $9.00 | $9.15 | $8.93 | $9.11 | $9.11 | 604,676 |
| 2022-10-04 | $8.92 | $9.19 | $8.92 | $9.12 | $9.12 | 467,283 |
| 2022-10-03 | $8.53 | $8.77 | $8.46 | $8.70 | $8.70 | 521,693 |
| 2022-09-30 | $8.44 | $8.63 | $8.33 | $8.41 | $8.41 | 411,360 |
| 2022-09-29 | $8.53 | $8.56 | $8.39 | $8.47 | $8.47 | 387,751 |
| 2022-09-28 | $8.36 | $8.72 | $8.35 | $8.66 | $8.66 | 645,352 |
| 2022-09-27 | $8.36 | $8.54 | $8.26 | $8.36 | $8.36 | 499,320 |
| 2022-09-26 | $8.48 | $8.66 | $8.21 | $8.28 | $8.28 | 391,266 |
| 2022-09-23 | $8.68 | $8.73 | $8.45 | $8.55 | $8.55 | 250,579 |
| 2022-09-22 | $9.02 | $9.02 | $8.70 | $8.85 | $8.85 | 412,097 |
| 2022-09-21 | $9.23 | $9.23 | $8.93 | $8.98 | $8.98 | 403,152 |
| 2022-09-20 | $9.29 | $9.33 | $9.09 | $9.16 | $9.16 | 177,876 |
| 2022-09-19 | $9.28 | $9.52 | $9.28 | $9.49 | $9.49 | 227,603 |
| 2022-09-16 | $9.58 | $9.62 | $9.35 | $9.45 | $9.45 | 369,099 |
| 2022-09-15 | $9.89 | $9.94 | $9.71 | $9.76 | $9.76 | 187,629 |
| 2022-09-14 | $9.90 | $10.00 | $9.73 | $9.91 | $9.91 | 330,109 |
| 2022-09-13 | $10.12 | $10.15 | $9.87 | $9.88 | $9.88 | 269,300 |
| 2022-09-12 | $10.23 | $10.45 | $10.23 | $10.38 | $10.38 | 237,623 |
| 2022-09-09 | $9.98 | $10.21 | $9.90 | $10.16 | $10.16 | 518,414 |
| 2022-09-08 | $9.87 | $9.99 | $9.73 | $9.95 | $9.95 | 419,309 |
| 2022-09-07 | $9.65 | $9.99 | $9.61 | $9.95 | $9.95 | 255,589 |
| 2022-09-06 | $9.92 | $9.99 | $9.67 | $9.71 | $9.71 | 233,722 |
| 2022-09-02 | $9.82 | $10.01 | $9.72 | $9.85 | $9.85 | 261,618 |
| 2022-09-01 | $10.28 | $10.28 | $9.64 | $9.76 | $9.76 | 285,160 |
| 2022-08-31 | $10.21 | $10.45 | $10.11 | $10.32 | $10.32 | 411,061 |
| 2022-08-30 | $10.65 | $10.68 | $10.14 | $10.20 | $10.20 | 471,624 |
| 2022-08-29 | $10.66 | $10.72 | $10.55 | $10.65 | $10.65 | 206,605 |
| 2022-08-26 | $11.31 | $11.42 | $10.69 | $10.71 | $10.71 | 405,899 |
| 2022-08-25 | $11.09 | $11.32 | $11.04 | $11.32 | $11.32 | 205,627 |
| 2022-08-24 | $11.13 | $11.17 | $11.05 | $11.08 | $11.08 | 189,819 |
| 2022-08-23 | $11.00 | $11.21 | $11.00 | $11.10 | $11.10 | 179,254 |
| 2022-08-22 | $11.20 | $11.20 | $11.01 | $11.04 | $11.04 | 173,438 |
| 2022-08-19 | $11.49 | $11.54 | $11.22 | $11.28 | $11.28 | 220,807 |
| 2022-08-18 | $11.48 | $11.69 | $11.45 | $11.64 | $11.64 | 650,358 |
| 2022-08-17 | $11.38 | $11.69 | $11.21 | $11.32 | $11.32 | 393,209 |
| 2022-08-16 | $11.30 | $11.48 | $11.19 | $11.46 | $11.46 | 241,723 |
| 2022-08-15 | $11.21 | $11.31 | $11.09 | $11.22 | $11.22 | 193,815 |
| 2022-08-12 | $11.31 | $11.40 | $11.25 | $11.34 | $11.34 | 337,747 |
| 2022-08-11 | $11.50 | $11.54 | $11.27 | $11.30 | $11.30 | 291,301 |
| 2022-08-10 | $11.02 | $11.42 | $10.97 | $11.40 | $11.40 | 452,606 |
| 2022-08-09 | $10.91 | $10.98 | $10.74 | $10.79 | $10.79 | 503,402 |
| 2022-08-08 | $10.99 | $11.06 | $10.83 | $10.99 | $10.99 | 314,010 |
| 2022-08-05 | $10.82 | $11.02 | $10.77 | $10.94 | $10.94 | 771,000 |
| 2022-08-04 | $11.11 | $11.17 | $10.72 | $10.96 | $10.96 | 571,098 |
| 2022-08-03 | $10.60 | $11.12 | $10.54 | $11.04 | $11.04 | 657,234 |
| 2022-08-02 | $10.42 | $10.58 | $10.31 | $10.51 | $10.51 | 395,074 |
| 2022-08-01 | $10.48 | $10.53 | $10.32 | $10.44 | $10.44 | 300,252 |
| 2022-07-29 | $10.45 | $10.71 | $10.44 | $10.54 | $10.54 | 685,855 |
| 2022-07-28 | $10.27 | $10.53 | $10.26 | $10.50 | $10.50 | 792,142 |
| 2022-07-27 | $10.45 | $10.63 | $9.93 | $10.18 | $10.18 | 1,196,601 |
| 2022-07-26 | $10.71 | $10.91 | $9.18 | $9.94 | $9.94 | 1,357,086 |
| 2022-07-25 | $10.42 | $10.60 | $10.33 | $10.58 | $10.58 | 406,241 |
| 2022-07-22 | $10.66 | $10.66 | $10.35 | $10.40 | $10.40 | 274,506 |
| 2022-07-21 | $10.32 | $10.62 | $10.21 | $10.60 | $10.60 | 357,420 |
| 2022-07-20 | $10.00 | $10.35 | $10.00 | $10.34 | $10.34 | 244,567 |
| 2022-07-19 | $9.89 | $10.17 | $9.88 | $10.09 | $10.09 | 577,950 |
| 2022-07-18 | $9.78 | $10.01 | $9.71 | $9.74 | $9.74 | 212,009 |
| 2022-07-15 | $9.69 | $9.75 | $9.53 | $9.75 | $9.75 | 170,520 |
| 2022-07-14 | $9.48 | $9.60 | $9.32 | $9.59 | $9.59 | 242,609 |
| 2022-07-13 | $9.57 | $9.73 | $9.44 | $9.67 | $9.67 | 221,280 |
| 2022-07-12 | $9.58 | $9.82 | $9.58 | $9.72 | $9.72 | 204,495 |
| 2022-07-11 | $9.66 | $9.70 | $9.57 | $9.60 | $9.60 | 193,422 |
| 2022-07-08 | $9.92 | $9.95 | $9.64 | $9.78 | $9.78 | 567,170 |
| 2022-07-07 | $9.59 | $10.05 | $9.59 | $9.92 | $9.92 | 370,946 |
| 2022-07-06 | $9.38 | $9.60 | $9.28 | $9.52 | $9.52 | 399,197 |
| 2022-07-05 | $9.56 | $9.60 | $9.12 | $9.43 | $9.43 | 488,033 |
| 2022-07-01 | $9.59 | $9.69 | $9.30 | $9.63 | $9.63 | 329,376 |
| 2022-06-30 | $9.72 | $9.80 | $9.47 | $9.72 | $9.72 | 346,248 |
| 2022-06-29 | $9.95 | $10.00 | $9.72 | $9.79 | $9.79 | 449,037 |
| 2022-06-28 | $10.35 | $10.44 | $9.98 | $9.99 | $9.99 | 396,611 |
| 2022-06-27 | $9.97 | $10.36 | $9.92 | $10.29 | $10.29 | 228,826 |
| 2022-06-24 | $9.72 | $9.91 | $9.66 | $9.89 | $9.89 | 345,926 |
| 2022-06-23 | $9.73 | $9.77 | $9.44 | $9.58 | $9.58 | 218,754 |
| 2022-06-22 | $9.74 | $9.94 | $9.65 | $9.76 | $9.76 | 279,299 |
| 2022-06-21 | $9.75 | $10.23 | $9.75 | $9.94 | $9.94 | 515,889 |
| 2022-06-17 | $9.64 | $9.74 | $9.29 | $9.50 | $9.50 | 740,736 |
| 2022-06-16 | $10.36 | $10.37 | $9.56 | $9.58 | $9.58 | 928,838 |
| 2022-06-15 | $10.48 | $10.75 | $10.37 | $10.60 | $10.60 | 579,109 |
| 2022-06-14 | $10.35 | $10.50 | $10.25 | $10.41 | $10.41 | 562,580 |
| 2022-06-13 | $10.50 | $10.57 | $10.23 | $10.27 | $10.27 | 427,916 |
| 2022-06-10 | $10.77 | $11.00 | $10.73 | $10.85 | $10.85 | 320,724 |
| 2022-06-09 | $11.05 | $11.25 | $10.99 | $10.99 | $10.99 | 209,505 |
| 2022-06-08 | $11.19 | $11.34 | $11.11 | $11.19 | $11.19 | 346,273 |
| 2022-06-07 | $11.05 | $11.30 | $11.03 | $11.26 | $11.26 | 280,068 |
| 2022-06-06 | $11.34 | $11.45 | $11.09 | $11.20 | $11.20 | 312,514 |
| 2022-06-03 | $11.04 | $11.16 | $10.97 | $11.14 | $11.14 | 318,013 |
| 2022-06-02 | $11.09 | $11.30 | $11.05 | $11.15 | $11.15 | 340,385 |
| 2022-06-01 | $11.09 | $11.13 | $10.82 | $11.05 | $11.05 | 355,031 |
| 2022-05-31 | $10.88 | $11.09 | $10.77 | $11.03 | $11.03 | 470,595 |
| 2022-05-27 | $10.67 | $10.95 | $10.66 | $10.93 | $10.93 | 285,780 |
| 2022-05-26 | $10.35 | $10.62 | $10.35 | $10.55 | $10.55 | 317,135 |
| 2022-05-25 | $10.26 | $10.44 | $10.19 | $10.32 | $10.32 | 325,052 |
| 2022-05-24 | $10.37 | $10.43 | $10.18 | $10.37 | $10.37 | 486,340 |
| 2022-05-23 | $10.34 | $10.52 | $10.29 | $10.49 | $10.49 | 321,706 |
| 2022-05-20 | $10.74 | $10.77 | $10.05 | $10.27 | $10.27 | 382,472 |
| 2022-05-19 | $10.81 | $11.13 | $10.67 | $10.69 | $10.69 | 386,177 |
| 2022-05-18 | $11.21 | $11.42 | $10.95 | $11.05 | $11.05 | 610,132 |
| 2022-05-17 | $10.88 | $11.37 | $10.87 | $11.35 | $11.35 | 559,836 |
| 2022-05-16 | $10.50 | $10.85 | $10.50 | $10.72 | $10.72 | 498,663 |
| 2022-05-13 | $10.11 | $10.67 | $10.11 | $10.59 | $10.59 | 607,262 |
| 2022-05-12 | $9.99 | $10.37 | $9.91 | $10.05 | $10.05 | 649,344 |
| 2022-05-11 | $10.19 | $10.48 | $10.10 | $10.13 | $10.13 | 668,709 |
| 2022-05-10 | $10.16 | $10.37 | $10.04 | $10.20 | $10.20 | 497,511 |
| 2022-05-09 | $10.30 | $10.44 | $9.98 | $10.02 | $10.02 | 590,989 |
| 2022-05-06 | $10.60 | $10.72 | $10.42 | $10.54 | $10.54 | 515,478 |
| 2022-05-05 | $11.01 | $11.04 | $10.61 | $10.73 | $10.73 | 598,989 |
| 2022-05-04 | $11.08 | $11.20 | $10.79 | $11.18 | $11.18 | 472,679 |
| 2022-05-03 | $10.83 | $11.21 | $10.79 | $11.11 | $11.11 | 456,076 |
| 2022-05-02 | $11.13 | $11.14 | $10.67 | $10.83 | $10.83 | 1,149,050 |
| 2022-04-29 | $11.45 | $11.63 | $11.21 | $11.23 | $11.23 | 892,888 |
| 2022-04-28 | $11.19 | $11.57 | $10.91 | $11.40 | $11.40 | 1,278,190 |
| 2022-04-27 | $10.59 | $10.68 | $10.47 | $10.62 | $10.62 | 455,312 |
| 2022-04-26 | $10.82 | $10.82 | $10.56 | $10.57 | $10.57 | 408,457 |
| 2022-04-25 | $10.82 | $10.94 | $10.45 | $10.90 | $10.90 | 891,179 |
| 2022-04-22 | $11.09 | $11.10 | $10.87 | $10.97 | $10.97 | 765,084 |
| 2022-04-21 | $11.42 | $11.53 | $11.10 | $11.14 | $11.14 | 317,279 |
| 2022-04-20 | $11.26 | $11.44 | $11.22 | $11.33 | $11.33 | 611,594 |
| 2022-04-19 | $10.95 | $11.21 | $10.93 | $11.11 | $11.11 | 543,785 |
| 2022-04-18 | $11.08 | $11.19 | $10.98 | $11.02 | $11.02 | 247,752 |
| 2022-04-14 | $11.28 | $11.40 | $11.11 | $11.12 | $11.12 | 285,864 |
| 2022-04-13 | $11.09 | $11.39 | $11.09 | $11.30 | $11.30 | 403,374 |
| 2022-04-12 | $11.07 | $11.36 | $11.07 | $11.10 | $11.10 | 278,185 |
| 2022-04-11 | $11.17 | $11.26 | $10.99 | $11.02 | $11.02 | 505,038 |
| 2022-04-08 | $11.20 | $11.38 | $11.07 | $11.29 | $11.29 | 491,001 |
| 2022-04-07 | $11.24 | $11.29 | $11.01 | $11.26 | $11.26 | 506,837 |
| 2022-04-06 | $11.29 | $11.34 | $11.13 | $11.24 | $11.24 | 616,008 |
| 2022-04-05 | $11.74 | $11.78 | $11.34 | $11.36 | $11.36 | 817,699 |
| 2022-04-04 | $12.02 | $12.02 | $11.64 | $11.80 | $11.80 | 787,567 |
| 2022-04-01 | $11.95 | $12.02 | $11.79 | $11.91 | $11.91 | 739,892 |
| 2022-03-31 | $11.90 | $12.02 | $11.53 | $11.91 | $11.91 | 653,192 |
| 2022-03-30 | $12.24 | $12.24 | $11.90 | $11.92 | $11.92 | 447,028 |
| 2022-03-29 | $12.25 | $12.70 | $12.19 | $12.24 | $12.24 | 862,868 |
| 2022-03-28 | $12.24 | $12.27 | $11.98 | $12.17 | $12.17 | 436,781 |
| 2022-03-25 | $12.30 | $12.37 | $12.07 | $12.27 | $12.27 | 633,171 |
| 2022-03-24 | $12.13 | $12.23 | $11.85 | $12.20 | $12.20 | 698,757 |
| 2022-03-23 | $12.24 | $12.34 | $12.07 | $12.09 | $12.09 | 345,814 |
| 2022-03-22 | $12.46 | $12.57 | $12.30 | $12.32 | $12.32 | 347,721 |
| 2022-03-21 | $12.30 | $12.63 | $12.22 | $12.42 | $12.42 | 661,207 |
| 2022-03-18 | $12.54 | $12.54 | $12.07 | $12.19 | $12.19 | 970,700 |
| 2022-03-17 | $12.42 | $12.63 | $12.31 | $12.60 | $12.60 | 973,515 |
| 2022-03-16 | $11.87 | $12.63 | $11.86 | $12.50 | $12.50 | 955,479 |
| 2022-03-15 | $11.34 | $11.62 | $11.31 | $11.60 | $11.60 | 391,172 |
| 2022-03-14 | $11.75 | $11.75 | $11.29 | $11.30 | $11.30 | 412,676 |
| 2022-03-11 | $11.57 | $11.69 | $11.48 | $11.65 | $11.65 | 502,394 |
| 2022-03-10 | $11.71 | $11.75 | $11.38 | $11.50 | $11.50 | 533,147 |
| 2022-03-09 | $11.79 | $11.91 | $11.59 | $11.88 | $11.88 | 423,595 |
| 2022-03-08 | $10.92 | $11.81 | $10.78 | $11.47 | $11.47 | 1,020,177 |
| 2022-03-07 | $11.46 | $11.54 | $10.83 | $10.86 | $10.86 | 792,178 |
| 2022-03-04 | $11.77 | $11.78 | $11.39 | $11.51 | $11.51 | 473,907 |
| 2022-03-03 | $11.91 | $12.02 | $11.72 | $11.98 | $11.98 | 486,019 |
| 2022-03-02 | $11.55 | $12.01 | $11.55 | $11.86 | $11.86 | 506,293 |
| 2022-03-01 | $11.89 | $11.95 | $11.48 | $11.50 | $11.50 | 475,556 |
| 2022-02-28 | $11.87 | $12.11 | $11.84 | $11.89 | $11.89 | 460,120 |
| 2022-02-25 | $11.76 | $12.09 | $11.73 | $12.08 | $12.08 | 522,000 |
| 2022-02-24 | $11.35 | $11.68 | $11.17 | $11.64 | $11.64 | 694,944 |
| 2022-02-23 | $12.12 | $12.33 | $11.73 | $11.77 | $11.77 | 622,806 |
| 2022-02-22 | $12.24 | $12.40 | $12.01 | $12.03 | $12.03 | 734,666 |
| 2022-02-18 | $12.31 | $12.50 | $12.27 | $12.36 | $12.36 | 553,613 |
| 2022-02-17 | $12.31 | $12.44 | $12.20 | $12.32 | $12.32 | 606,785 |
| 2022-02-16 | $12.54 | $12.64 | $12.37 | $12.48 | $12.48 | 809,591 |
| 2022-02-15 | $12.15 | $12.55 | $12.06 | $12.51 | $12.51 | 642,019 |
| 2022-02-14 | $11.96 | $12.19 | $11.87 | $11.99 | $11.99 | 557,645 |
| 2022-02-11 | $12.10 | $12.39 | $11.88 | $11.99 | $11.99 | 779,289 |
| 2022-02-10 | $11.99 | $12.38 | $11.99 | $12.10 | $12.10 | 934,890 |
| 2022-02-09 | $11.88 | $12.35 | $11.75 | $12.21 | $12.21 | 1,080,846 |
| 2022-02-08 | $11.82 | $11.91 | $11.70 | $11.78 | $11.78 | 1,541,430 |
| 2022-02-07 | $12.19 | $12.24 | $11.79 | $11.83 | $11.83 | 1,192,277 |
| 2022-02-04 | $12.52 | $12.56 | $11.96 | $12.16 | $12.16 | 900,217 |
| 2022-02-03 | $12.55 | $12.71 | $12.46 | $12.61 | $12.61 | 891,255 |
| 2022-02-02 | $13.00 | $13.40 | $12.53 | $12.66 | $12.66 | 1,176,870 |
| 2022-02-01 | $12.50 | $12.86 | $12.17 | $12.85 | $12.85 | 1,391,607 |
| 2022-01-31 | $12.43 | $12.53 | $12.11 | $12.45 | $12.45 | 1,010,539 |
| 2022-01-28 | $11.73 | $12.49 | $11.63 | $12.48 | $12.48 | 713,087 |
| 2022-01-27 | $11.34 | $12.41 | $11.34 | $11.64 | $11.64 | 1,034,110 |
| 2022-01-26 | $11.15 | $11.22 | $10.89 | $10.97 | $10.97 | 554,064 |
| 2022-01-25 | $10.60 | $11.13 | $10.55 | $10.94 | $10.94 | 790,779 |
| 2022-01-24 | $10.43 | $10.84 | $10.15 | $10.79 | $10.79 | 691,623 |
| 2022-01-21 | $10.59 | $10.90 | $10.52 | $10.67 | $10.67 | 583,590 |
| 2022-01-20 | $10.88 | $11.13 | $10.70 | $10.71 | $10.71 | 440,168 |
| 2022-01-19 | $11.15 | $11.34 | $10.78 | $10.80 | $10.80 | 497,630 |
| 2022-01-18 | $11.39 | $11.39 | $11.01 | $11.09 | $11.09 | 431,443 |
| 2022-01-14 | $11.51 | $11.73 | $11.47 | $11.58 | $11.58 | 570,621 |
| 2022-01-13 | $11.52 | $11.87 | $11.44 | $11.58 | $11.58 | 553,920 |
| 2022-01-12 | $11.37 | $11.46 | $11.21 | $11.38 | $11.38 | 366,362 |
| 2022-01-11 | $10.77 | $11.37 | $10.77 | $11.26 | $11.26 | 408,827 |
| 2022-01-10 | $11.00 | $11.09 | $10.76 | $10.89 | $10.89 | 397,470 |
| 2022-01-07 | $11.41 | $11.45 | $11.08 | $11.09 | $11.09 | 372,861 |
| 2022-01-06 | $11.69 | $11.78 | $11.34 | $11.37 | $11.37 | 435,250 |
| 2022-01-05 | $11.76 | $12.04 | $11.62 | $11.63 | $11.63 | 652,980 |
| 2022-01-04 | $11.21 | $11.76 | $11.21 | $11.73 | $11.73 | 995,923 |
| 2022-01-03 | $11.14 | $11.37 | $11.13 | $11.21 | $11.21 | 314,954 |
| 2021-12-31 | $11.00 | $11.17 | $11.00 | $11.13 | $11.13 | 224,990 |
| 2021-12-30 | $11.18 | $11.26 | $11.03 | $11.03 | $11.03 | 187,764 |
| 2021-12-29 | $11.33 | $11.35 | $11.10 | $11.17 | $11.17 | 245,198 |
| 2021-12-28 | $11.27 | $11.28 | $11.09 | $11.17 | $11.17 | 173,518 |
| 2021-12-27 | $11.02 | $11.28 | $10.94 | $11.24 | $11.24 | 359,111 |
| 2021-12-23 | $10.83 | $11.00 | $10.79 | $10.88 | $10.88 | 662,464 |
| 2021-12-22 | $10.58 | $10.81 | $10.54 | $10.76 | $10.76 | 386,020 |
| 2021-12-21 | $10.21 | $10.57 | $10.21 | $10.54 | $10.54 | 302,053 |
| 2021-12-20 | $10.25 | $10.26 | $9.93 | $10.12 | $10.12 | 472,813 |
| 2021-12-17 | $10.50 | $10.83 | $10.47 | $10.52 | $10.52 | 449,897 |
| 2021-12-16 | $10.72 | $10.86 | $10.54 | $10.56 | $10.56 | 573,558 |
| 2021-12-15 | $10.39 | $10.57 | $10.22 | $10.56 | $10.56 | 314,964 |
| 2021-12-14 | $10.34 | $10.48 | $10.26 | $10.38 | $10.38 | 317,830 |
| 2021-12-13 | $10.64 | $10.70 | $10.30 | $10.38 | $10.38 | 278,793 |
| 2021-12-10 | $10.63 | $10.70 | $10.46 | $10.68 | $10.68 | 309,827 |
| 2021-12-09 | $10.80 | $10.80 | $10.56 | $10.57 | $10.57 | 273,784 |
| 2021-12-08 | $10.95 | $10.98 | $10.82 | $10.86 | $10.86 | 216,284 |
| 2021-12-07 | $10.90 | $11.02 | $10.81 | $10.93 | $10.93 | 324,493 |
| 2021-12-06 | $10.65 | $10.87 | $10.54 | $10.67 | $10.67 | 343,799 |
| 2021-12-03 | $10.43 | $10.60 | $10.28 | $10.55 | $10.55 | 446,158 |
| 2021-12-02 | $9.98 | $10.45 | $9.94 | $10.38 | $10.38 | 440,302 |
| 2021-12-01 | $10.58 | $10.58 | $9.83 | $9.85 | $9.85 | 1,035,550 |
| 2021-11-30 | $10.30 | $10.43 | $10.02 | $10.23 | $10.23 | 431,595 |
| 2021-11-29 | $10.97 | $11.00 | $10.42 | $10.43 | $10.43 | 729,885 |
| 2021-11-26 | $11.00 | $11.12 | $10.69 | $10.78 | $10.78 | 264,847 |
| 2021-11-24 | $11.15 | $11.33 | $11.15 | $11.25 | $11.25 | 257,776 |
| 2021-11-23 | $11.23 | $11.37 | $11.14 | $11.25 | $11.25 | 246,621 |
| 2021-11-22 | $11.25 | $11.43 | $11.18 | $11.23 | $11.23 | 327,515 |
| 2021-11-19 | $11.27 | $11.42 | $11.20 | $11.22 | $11.22 | 286,597 |
| 2021-11-18 | $11.42 | $11.59 | $11.38 | $11.43 | $11.43 | 376,092 |
| 2021-11-17 | $11.30 | $11.51 | $11.28 | $11.47 | $11.47 | 293,556 |
| 2021-11-16 | $11.58 | $11.69 | $11.31 | $11.32 | $11.32 | 400,554 |
| 2021-11-15 | $11.69 | $11.88 | $11.53 | $11.55 | $11.55 | 432,659 |
| 2021-11-12 | $11.54 | $11.77 | $11.54 | $11.60 | $11.60 | 379,486 |
| 2021-11-11 | $11.30 | $11.64 | $11.28 | $11.54 | $11.54 | 312,852 |
| 2021-11-10 | $11.47 | $11.70 | $11.28 | $11.28 | $11.28 | 497,965 |
| 2021-11-09 | $11.13 | $11.54 | $11.02 | $11.50 | $11.50 | 664,486 |
| 2021-11-08 | $11.02 | $11.24 | $11.02 | $11.09 | $11.09 | 510,291 |
| 2021-11-05 | $10.69 | $11.07 | $10.65 | $11.01 | $11.01 | 464,115 |
| 2021-11-04 | $10.62 | $10.71 | $10.50 | $10.58 | $10.58 | 257,589 |
| 2021-11-03 | $10.39 | $10.69 | $10.35 | $10.62 | $10.62 | 405,175 |
| 2021-11-02 | $10.28 | $10.43 | $10.12 | $10.41 | $10.41 | 278,083 |
| 2021-11-01 | $9.89 | $10.36 | $9.89 | $10.23 | $10.23 | 873,143 |
| 2021-10-29 | $9.82 | $9.86 | $9.63 | $9.82 | $9.82 | 254,545 |
| 2021-10-28 | $9.70 | $9.88 | $9.41 | $9.81 | $9.81 | 648,375 |
| 2021-10-27 | $10.14 | $10.16 | $9.62 | $9.80 | $9.80 | 626,579 |
| 2021-10-26 | $9.92 | $10.53 | $9.85 | $10.07 | $10.07 | 830,471 |
| 2021-10-25 | $9.39 | $9.49 | $9.32 | $9.45 | $9.45 | 265,953 |
| 2021-10-22 | $9.32 | $9.48 | $9.28 | $9.34 | $9.34 | 246,881 |
| 2021-10-21 | $9.24 | $9.37 | $9.18 | $9.34 | $9.34 | 284,336 |
| 2021-10-20 | $9.12 | $9.25 | $9.06 | $9.24 | $9.24 | 159,657 |
| 2021-10-19 | $9.21 | $9.30 | $9.10 | $9.14 | $9.14 | 167,313 |
| 2021-10-18 | $9.30 | $9.32 | $9.11 | $9.26 | $9.26 | 371,165 |
| 2021-10-15 | $9.58 | $9.65 | $9.32 | $9.32 | $9.32 | 324,291 |
| 2021-10-14 | $9.30 | $9.45 | $9.25 | $9.40 | $9.40 | 322,870 |
| 2021-10-13 | $9.20 | $9.27 | $9.15 | $9.21 | $9.21 | 224,989 |
| 2021-10-12 | $9.38 | $9.38 | $9.18 | $9.20 | $9.20 | 270,149 |
| 2021-10-11 | $9.27 | $9.53 | $9.27 | $9.36 | $9.36 | 177,179 |
| 2021-10-08 | $9.16 | $9.35 | $9.16 | $9.33 | $9.33 | 221,263 |
| 2021-10-07 | $9.10 | $9.20 | $9.05 | $9.18 | $9.18 | 167,263 |
| 2021-10-06 | $8.99 | $9.03 | $8.89 | $8.97 | $8.97 | 254,437 |
| 2021-10-05 | $9.08 | $9.15 | $9.05 | $9.10 | $9.10 | 143,820 |
| 2021-10-04 | $9.17 | $9.20 | $8.99 | $9.06 | $9.06 | 393,544 |
| 2021-10-01 | $8.94 | $9.30 | $8.86 | $9.25 | $9.25 | 507,661 |
| 2021-09-30 | $9.09 | $9.19 | $8.84 | $8.88 | $8.88 | 346,536 |
| 2021-09-29 | $9.12 | $9.16 | $8.84 | $9.00 | $9.00 | 393,549 |
| 2021-09-28 | $9.32 | $9.33 | $9.09 | $9.13 | $9.13 | 621,578 |
| 2021-09-27 | $9.38 | $9.50 | $9.32 | $9.40 | $9.40 | 411,814 |
| 2021-09-24 | $9.59 | $9.68 | $9.45 | $9.46 | $9.46 | 758,801 |
| 2021-09-23 | $9.51 | $9.96 | $9.51 | $9.67 | $9.67 | 931,804 |
| 2021-09-22 | $8.40 | $9.60 | $8.40 | $9.46 | $9.46 | 1,146,945 |
| 2021-09-21 | $8.24 | $8.24 | $8.05 | $8.05 | $8.05 | 229,109 |
| 2021-09-20 | $8.29 | $8.32 | $8.03 | $8.17 | $8.17 | 277,724 |
| 2021-09-17 | $8.61 | $8.61 | $8.44 | $8.45 | $8.45 | 231,856 |
| 2021-09-16 | $8.71 | $8.71 | $8.54 | $8.62 | $8.62 | 201,614 |
| 2021-09-15 | $8.61 | $8.71 | $8.53 | $8.71 | $8.71 | 247,064 |
| 2021-09-14 | $8.83 | $8.83 | $8.60 | $8.62 | $8.62 | 203,612 |
| 2021-09-13 | $8.81 | $8.81 | $8.64 | $8.75 | $8.75 | 327,676 |
| 2021-09-10 | $8.89 | $8.89 | $8.72 | $8.75 | $8.75 | 267,147 |
| 2021-09-09 | $9.05 | $9.05 | $8.78 | $8.82 | $8.82 | 279,457 |
| 2021-09-08 | $9.27 | $9.27 | $9.01 | $9.06 | $9.06 | 287,322 |
| 2021-09-07 | $9.37 | $9.38 | $9.23 | $9.27 | $9.27 | 177,404 |
| 2021-09-03 | $9.33 | $9.41 | $9.27 | $9.35 | $9.35 | 215,981 |
| 2021-09-02 | $9.35 | $9.38 | $9.22 | $9.31 | $9.31 | 488,811 |
| 2021-09-01 | $9.50 | $9.50 | $9.33 | $9.35 | $9.35 | 275,266 |
| 2021-08-31 | $9.47 | $9.50 | $9.31 | $9.50 | $9.50 | 289,321 |
| 2021-08-30 | $9.57 | $9.57 | $9.41 | $9.47 | $9.47 | 545,633 |
| 2021-08-27 | $9.13 | $9.52 | $9.13 | $9.52 | $9.52 | 369,789 |
| 2021-08-26 | $9.14 | $9.19 | $9.08 | $9.13 | $9.13 | 441,661 |
| 2021-08-25 | $9.06 | $9.17 | $9.04 | $9.13 | $9.13 | 255,273 |
| 2021-08-24 | $8.93 | $9.10 | $8.92 | $9.09 | $9.09 | 178,864 |
| 2021-08-23 | $8.83 | $8.93 | $8.75 | $8.93 | $8.93 | 242,995 |
| 2021-08-20 | $8.65 | $8.81 | $8.59 | $8.76 | $8.76 | 164,037 |
| 2021-08-19 | $8.59 | $8.70 | $8.52 | $8.69 | $8.69 | 396,933 |
| 2021-08-18 | $8.61 | $8.77 | $8.61 | $8.70 | $8.70 | 291,532 |
| 2021-08-17 | $8.66 | $8.70 | $8.57 | $8.66 | $8.66 | 280,290 |
| 2021-08-16 | $8.67 | $8.77 | $8.63 | $8.69 | $8.69 | 193,674 |
| 2021-08-13 | $8.73 | $8.80 | $8.71 | $8.73 | $8.73 | 161,022 |
| 2021-08-12 | $8.70 | $8.81 | $8.67 | $8.79 | $8.79 | 492,452 |
| 2021-08-11 | $8.79 | $8.79 | $8.64 | $8.75 | $8.75 | 467,473 |
| 2021-08-10 | $8.73 | $8.84 | $8.71 | $8.77 | $8.77 | 172,968 |
| 2021-08-09 | $8.74 | $8.76 | $8.62 | $8.72 | $8.72 | 389,687 |
| 2021-08-06 | $8.74 | $8.79 | $8.66 | $8.77 | $8.77 | 199,691 |
| 2021-08-05 | $8.74 | $8.80 | $8.68 | $8.70 | $8.70 | 238,461 |
| 2021-08-04 | $9.02 | $9.14 | $8.70 | $8.71 | $8.71 | 407,267 |
| 2021-08-03 | $9.01 | $9.16 | $8.80 | $9.09 | $9.09 | 412,518 |
| 2021-08-02 | $9.00 | $9.09 | $8.88 | $8.92 | $8.92 | 382,849 |
| 2021-07-30 | $8.81 | $8.99 | $8.72 | $8.87 | $8.87 | 1,512,000 |
| 2021-07-29 | $9.05 | $9.05 | $8.74 | $8.82 | $8.82 | 711,524 |
| 2021-07-28 | $8.60 | $9.03 | $8.51 | $8.96 | $8.96 | 732,534 |
| 2021-07-27 | $7.76 | $8.69 | $7.76 | $8.60 | $8.60 | 1,267,656 |
| 2021-07-26 | $7.32 | $7.53 | $7.31 | $7.46 | $7.46 | 334,350 |
| 2021-07-23 | $7.34 | $7.37 | $7.25 | $7.36 | $7.36 | 283,829 |
| 2021-07-22 | $7.49 | $7.49 | $7.27 | $7.28 | $7.28 | 258,820 |
| 2021-07-21 | $7.31 | $7.51 | $7.31 | $7.49 | $7.49 | 347,814 |
| 2021-07-20 | $7.08 | $7.32 | $7.01 | $7.27 | $7.27 | 486,740 |
| 2021-07-19 | $7.22 | $7.24 | $7.04 | $7.08 | $7.08 | 506,234 |
| 2021-07-16 | $7.56 | $7.58 | $7.32 | $7.35 | $7.35 | 321,299 |
| 2021-07-15 | $7.60 | $7.63 | $7.43 | $7.49 | $7.49 | 257,386 |
| 2021-07-14 | $7.70 | $7.81 | $7.58 | $7.61 | $7.61 | 363,073 |
| 2021-07-13 | $7.69 | $7.76 | $7.63 | $7.68 | $7.68 | 234,509 |
| 2021-07-12 | $7.66 | $7.76 | $7.62 | $7.74 | $7.74 | 213,264 |
| 2021-07-09 | $7.63 | $7.80 | $7.60 | $7.72 | $7.72 | 259,407 |
| 2021-07-08 | $7.50 | $7.63 | $7.44 | $7.53 | $7.53 | 253,473 |
| 2021-07-07 | $7.80 | $7.84 | $7.52 | $7.62 | $7.62 | 403,652 |
| 2021-07-06 | $8.07 | $8.07 | $7.75 | $7.81 | $7.81 | 540,068 |
| 2021-07-02 | $8.11 | $8.17 | $7.98 | $8.07 | $8.07 | 363,296 |
| 2021-07-01 | $7.90 | $8.12 | $7.85 | $8.08 | $8.08 | 251,404 |
| 2021-06-30 | $7.98 | $7.98 | $7.77 | $7.85 | $7.85 | 446,663 |
| 2021-06-29 | $8.07 | $8.14 | $7.95 | $8.01 | $8.01 | 392,947 |
| 2021-06-28 | $8.14 | $8.14 | $8.02 | $8.09 | $8.09 | 349,059 |
| 2021-06-25 | $7.93 | $8.11 | $7.92 | $8.10 | $8.10 | 265,441 |
| 2021-06-24 | $7.88 | $7.93 | $7.80 | $7.90 | $7.90 | 158,736 |
| 2021-06-23 | $7.86 | $7.95 | $7.79 | $7.80 | $7.80 | 200,978 |
| 2021-06-22 | $7.97 | $8.00 | $7.80 | $7.90 | $7.90 | 296,420 |
| 2021-06-21 | $7.82 | $7.98 | $7.79 | $7.97 | $7.97 | 336,436 |
| 2021-06-18 | $8.05 | $8.05 | $7.76 | $7.77 | $7.77 | 515,890 |
| 2021-06-17 | $8.24 | $8.26 | $7.98 | $8.05 | $8.05 | 575,278 |
| 2021-06-16 | $8.26 | $8.28 | $8.16 | $8.24 | $8.24 | 173,370 |
| 2021-06-15 | $8.16 | $8.45 | $8.15 | $8.29 | $8.29 | 501,535 |
| 2021-06-14 | $8.29 | $8.29 | $8.13 | $8.15 | $8.15 | 324,806 |
| 2021-06-11 | $8.48 | $8.50 | $8.30 | $8.31 | $8.31 | 124,066 |
| 2021-06-10 | $8.47 | $8.49 | $8.41 | $8.43 | $8.43 | 106,749 |
| 2021-06-09 | $8.52 | $8.55 | $8.45 | $8.45 | $8.45 | 101,303 |
| 2021-06-08 | $8.62 | $8.66 | $8.47 | $8.52 | $8.52 | 117,597 |
| 2021-06-07 | $8.70 | $8.80 | $8.57 | $8.62 | $8.62 | 289,022 |
| 2021-06-04 | $8.45 | $8.66 | $8.45 | $8.62 | $8.62 | 295,348 |
| 2021-06-03 | $8.38 | $8.47 | $8.26 | $8.42 | $8.42 | 196,768 |
| 2021-06-02 | $8.60 | $8.62 | $8.39 | $8.43 | $8.43 | 221,599 |
| 2021-06-01 | $8.72 | $8.72 | $8.48 | $8.60 | $8.60 | 274,277 |
| 2021-05-28 | $8.75 | $8.75 | $8.55 | $8.62 | $8.62 | 292,548 |
| 2021-05-27 | $8.38 | $8.71 | $8.34 | $8.69 | $8.69 | 476,049 |
| 2021-05-26 | $8.36 | $8.41 | $8.18 | $8.30 | $8.30 | 290,998 |
| 2021-05-25 | $8.63 | $8.73 | $8.35 | $8.36 | $8.36 | 295,431 |
| 2021-05-24 | $8.60 | $8.73 | $8.52 | $8.65 | $8.65 | 182,360 |
| 2021-05-21 | $8.59 | $8.63 | $8.43 | $8.49 | $8.49 | 228,801 |
| 2021-05-20 | $8.64 | $8.66 | $8.44 | $8.57 | $8.57 | 325,997 |
| 2021-05-19 | $8.39 | $8.66 | $8.38 | $8.65 | $8.65 | 349,808 |
| 2021-05-18 | $8.48 | $8.56 | $8.42 | $8.53 | $8.53 | 300,793 |
| 2021-05-17 | $8.34 | $8.52 | $8.33 | $8.49 | $8.49 | 302,005 |
| 2021-05-14 | $8.31 | $8.50 | $8.24 | $8.41 | $8.41 | 417,849 |
| 2021-05-13 | $8.12 | $8.31 | $8.04 | $8.24 | $8.24 | 445,735 |
| 2021-05-12 | $8.24 | $8.30 | $8.01 | $8.09 | $8.09 | 492,109 |
| 2021-05-11 | $8.16 | $8.34 | $7.98 | $8.32 | $8.32 | 426,146 |
| 2021-05-10 | $8.29 | $8.33 | $8.16 | $8.31 | $8.31 | 358,215 |
| 2021-05-07 | $8.13 | $8.32 | $8.12 | $8.31 | $8.31 | 300,048 |
| 2021-05-06 | $8.04 | $8.17 | $7.87 | $8.17 | $8.17 | 305,763 |
| 2021-05-05 | $8.20 | $8.20 | $7.95 | $8.05 | $8.05 | 463,700 |
| 2021-05-04 | $8.34 | $8.39 | $8.06 | $8.12 | $8.12 | 374,293 |
| 2021-05-03 | $8.39 | $8.59 | $8.33 | $8.38 | $8.38 | 348,836 |
| 2021-04-30 | $8.30 | $8.55 | $8.21 | $8.33 | $8.33 | 686,942 |
| 2021-04-29 | $8.43 | $8.47 | $7.90 | $8.25 | $8.25 | 762,574 |
| 2021-04-28 | $8.54 | $8.56 | $8.36 | $8.49 | $8.49 | 376,016 |
| 2021-04-27 | $8.44 | $8.53 | $8.29 | $8.46 | $8.46 | 321,039 |
| 2021-04-26 | $8.34 | $8.50 | $8.32 | $8.43 | $8.43 | 273,087 |
| 2021-04-23 | $8.11 | $8.30 | $8.11 | $8.29 | $8.29 | 242,724 |
| 2021-04-22 | $8.20 | $8.20 | $8.02 | $8.11 | $8.11 | 229,729 |
| 2021-04-21 | $7.93 | $8.15 | $7.85 | $8.15 | $8.15 | 170,993 |
| 2021-04-20 | $8.25 | $8.28 | $7.95 | $7.98 | $7.98 | 334,864 |
| 2021-04-19 | $8.47 | $8.53 | $8.28 | $8.30 | $8.30 | 234,749 |
| 2021-04-16 | $8.41 | $8.60 | $8.37 | $8.45 | $8.45 | 189,565 |
| 2021-04-15 | $8.40 | $8.48 | $8.28 | $8.34 | $8.34 | 314,382 |
| 2021-04-14 | $8.50 | $8.60 | $8.38 | $8.40 | $8.40 | 249,965 |
| 2021-04-13 | $8.55 | $8.55 | $8.37 | $8.45 | $8.45 | 279,266 |
| 2021-04-12 | $8.57 | $8.67 | $8.48 | $8.59 | $8.59 | 550,955 |
| 2021-04-09 | $8.82 | $8.82 | $8.58 | $8.63 | $8.63 | 194,744 |
| 2021-04-08 | $8.66 | $8.81 | $8.57 | $8.80 | $8.80 | 255,107 |
| 2021-04-07 | $8.83 | $8.83 | $8.62 | $8.62 | $8.62 | 130,534 |
| 2021-04-06 | $8.86 | $8.92 | $8.72 | $8.85 | $8.85 | 286,691 |
| 2021-04-05 | $8.82 | $8.89 | $8.63 | $8.86 | $8.86 | 259,934 |
| 2021-04-01 | $8.39 | $8.72 | $8.39 | $8.71 | $8.71 | 301,858 |
| 2021-03-31 | $8.31 | $8.43 | $8.29 | $8.37 | $8.37 | 211,719 |
| 2021-03-30 | $8.17 | $8.29 | $8.09 | $8.28 | $8.28 | 155,008 |
| 2021-03-29 | $8.21 | $8.38 | $8.17 | $8.21 | $8.21 | 214,002 |
| 2021-03-26 | $8.18 | $8.27 | $8.01 | $8.27 | $8.27 | 252,992 |
| 2021-03-25 | $8.19 | $8.23 | $7.94 | $8.14 | $8.14 | 402,014 |
| 2021-03-24 | $8.30 | $8.44 | $8.08 | $8.14 | $8.14 | 566,303 |
| 2021-03-23 | $8.56 | $8.56 | $8.10 | $8.24 | $8.24 | 907,546 |
| 2021-03-22 | $8.58 | $8.66 | $8.44 | $8.62 | $8.62 | 315,916 |
| 2021-03-19 | $8.48 | $8.60 | $8.32 | $8.50 | $8.50 | 236,288 |
| 2021-03-18 | $8.76 | $8.89 | $8.48 | $8.49 | $8.49 | 242,871 |
| 2021-03-17 | $8.65 | $8.93 | $8.56 | $8.86 | $8.86 | 223,293 |
| 2021-03-16 | $8.81 | $9.00 | $8.72 | $8.73 | $8.73 | 229,779 |
| 2021-03-15 | $8.59 | $8.80 | $8.58 | $8.77 | $8.77 | 209,532 |
| 2021-03-12 | $8.63 | $8.68 | $8.57 | $8.59 | $8.59 | 195,786 |
| 2021-03-11 | $8.77 | $8.80 | $8.59 | $8.68 | $8.68 | 235,812 |
| 2021-03-10 | $8.82 | $8.85 | $8.61 | $8.71 | $8.71 | 267,820 |
| 2021-03-09 | $8.53 | $8.79 | $8.53 | $8.73 | $8.73 | 267,252 |
| 2021-03-08 | $8.25 | $8.56 | $8.21 | $8.48 | $8.48 | 347,018 |
| 2021-03-05 | $8.32 | $8.36 | $7.95 | $8.35 | $8.35 | 326,143 |
| 2021-03-04 | $8.42 | $8.48 | $8.14 | $8.17 | $8.17 | 352,870 |
| 2021-03-03 | $8.39 | $8.60 | $8.38 | $8.45 | $8.45 | 167,872 |
| 2021-03-02 | $8.54 | $8.56 | $8.41 | $8.42 | $8.42 | 271,406 |
| 2021-03-01 | $8.45 | $8.58 | $8.40 | $8.47 | $8.47 | 310,232 |
| 2021-02-26 | $8.28 | $8.42 | $8.12 | $8.28 | $8.28 | 411,345 |
| 2021-02-25 | $8.67 | $8.68 | $8.19 | $8.19 | $8.19 | 452,053 |
| 2021-02-24 | $8.40 | $8.69 | $8.36 | $8.69 | $8.69 | 484,399 |
| 2021-02-23 | $8.48 | $8.64 | $8.22 | $8.42 | $8.42 | 359,529 |
| 2021-02-22 | $8.58 | $8.68 | $8.45 | $8.54 | $8.54 | 254,632 |
| 2021-02-19 | $8.38 | $8.70 | $8.32 | $8.67 | $8.67 | 430,770 |
| 2021-02-18 | $8.50 | $8.50 | $8.28 | $8.30 | $8.30 | 281,293 |
| 2021-02-17 | $8.80 | $8.80 | $8.42 | $8.54 | $8.54 | 246,568 |
| 2021-02-16 | $8.81 | $8.91 | $8.75 | $8.82 | $8.82 | 309,914 |
| 2021-02-12 | $8.92 | $8.92 | $8.67 | $8.73 | $8.73 | 277,657 |
| 2021-02-11 | $9.19 | $9.21 | $8.82 | $9.01 | $9.01 | 402,486 |
| 2021-02-10 | $9.21 | $9.27 | $9.10 | $9.16 | $9.16 | 265,020 |
| 2021-02-09 | $9.26 | $9.28 | $9.00 | $9.25 | $9.25 | 358,491 |
| 2021-02-08 | $9.16 | $9.38 | $9.04 | $9.27 | $9.27 | 343,089 |
| 2021-02-05 | $9.00 | $9.08 | $8.85 | $9.03 | $9.03 | 284,495 |
| 2021-02-04 | $8.74 | $8.94 | $8.58 | $8.94 | $8.94 | 376,923 |
| 2021-02-03 | $8.34 | $8.79 | $8.34 | $8.67 | $8.67 | 388,495 |
| 2021-02-02 | $8.27 | $8.41 | $8.15 | $8.37 | $8.37 | 257,263 |
| 2021-02-01 | $8.25 | $8.25 | $7.81 | $8.10 | $8.10 | 929,086 |
| 2021-01-29 | $8.45 | $8.60 | $8.07 | $8.07 | $8.07 | 423,500 |
| 2021-01-28 | $8.42 | $8.56 | $7.91 | $8.49 | $8.49 | 497,623 |
| 2021-01-27 | $8.45 | $8.50 | $7.87 | $8.38 | $8.38 | 344,747 |
| 2021-01-26 | $8.70 | $8.82 | $8.66 | $8.76 | $8.76 | 221,861 |
| 2021-01-25 | $8.83 | $8.83 | $8.47 | $8.65 | $8.65 | 257,372 |
| 2021-01-22 | $8.73 | $8.85 | $8.70 | $8.84 | $8.84 | 193,900 |
| 2021-01-21 | $8.82 | $8.95 | $8.76 | $8.86 | $8.86 | 318,934 |
| 2021-01-20 | $8.71 | $8.84 | $8.61 | $8.77 | $8.77 | 203,582 |
| 2021-01-19 | $8.59 | $8.65 | $8.47 | $8.61 | $8.61 | 228,115 |
| 2021-01-15 | $8.61 | $8.68 | $8.47 | $8.47 | $8.47 | 284,605 |
| 2021-01-14 | $8.33 | $8.76 | $8.30 | $8.63 | $8.63 | 299,246 |
| 2021-01-13 | $8.34 | $8.34 | $8.10 | $8.23 | $8.23 | 183,085 |
| 2021-01-12 | $8.43 | $8.46 | $8.22 | $8.28 | $8.28 | 203,337 |
| 2021-01-11 | $8.24 | $8.43 | $8.23 | $8.37 | $8.37 | 166,159 |
| 2021-01-08 | $8.36 | $8.49 | $8.27 | $8.35 | $8.35 | 206,090 |
| 2021-01-07 | $8.21 | $8.36 | $8.14 | $8.35 | $8.35 | 197,261 |
| 2021-01-06 | $8.10 | $8.29 | $8.06 | $8.20 | $8.20 | 329,842 |
| 2021-01-05 | $7.85 | $8.05 | $7.85 | $8.04 | $8.04 | 207,824 |
| 2021-01-04 | $8.15 | $8.19 | $7.82 | $7.91 | $7.91 | 230,234 |
| 2020-12-31 | $8.03 | $8.17 | $8.00 | $8.07 | $8.07 | 187,612 |
| 2020-12-30 | $7.73 | $8.07 | $7.72 | $8.03 | $8.03 | 375,346 |
| 2020-12-29 | $7.73 | $7.75 | $7.63 | $7.67 | $7.67 | 187,102 |
| 2020-12-28 | $7.83 | $7.89 | $7.70 | $7.73 | $7.73 | 182,112 |
| 2020-12-24 | $7.79 | $7.79 | $7.59 | $7.71 | $7.71 | 134,161 |
| 2020-12-23 | $7.74 | $7.87 | $7.72 | $7.77 | $7.77 | 184,526 |
| 2020-12-22 | $7.87 | $7.90 | $7.69 | $7.69 | $7.69 | 194,187 |
| 2020-12-21 | $7.91 | $7.94 | $7.69 | $7.86 | $7.86 | 327,093 |
| 2020-12-18 | $8.16 | $8.25 | $7.98 | $8.02 | $8.02 | 250,219 |
| 2020-12-17 | $8.11 | $8.23 | $8.00 | $8.21 | $8.21 | 243,694 |
| 2020-12-16 | $8.28 | $8.28 | $7.93 | $8.01 | $8.01 | 300,761 |
| 2020-12-15 | $8.08 | $8.23 | $8.00 | $8.23 | $8.23 | 168,335 |
| 2020-12-14 | $8.08 | $8.12 | $7.96 | $8.00 | $8.00 | 309,535 |
| 2020-12-11 | $8.09 | $8.13 | $7.97 | $8.00 | $8.00 | 259,161 |
| 2020-12-10 | $8.18 | $8.26 | $8.07 | $8.18 | $8.18 | 224,795 |
| 2020-12-09 | $8.26 | $8.40 | $8.14 | $8.21 | $8.21 | 304,203 |
| 2020-12-08 | $8.24 | $8.28 | $8.14 | $8.22 | $8.22 | 326,285 |
| 2020-12-07 | $8.29 | $8.29 | $8.02 | $8.23 | $8.23 | 335,422 |
| 2020-12-04 | $8.06 | $8.29 | $8.01 | $8.28 | $8.28 | 298,809 |
| 2020-12-03 | $7.81 | $8.05 | $7.77 | $7.99 | $7.99 | 360,652 |
| 2020-12-02 | $7.59 | $7.73 | $7.43 | $7.68 | $7.68 | 224,014 |
| 2020-12-01 | $7.65 | $7.76 | $7.50 | $7.60 | $7.60 | 699,254 |
| 2020-11-30 | $7.90 | $7.90 | $7.45 | $7.53 | $7.53 | 523,318 |
| 2020-11-27 | $7.96 | $7.98 | $7.83 | $7.91 | $7.91 | 106,407 |
| 2020-11-25 | $7.98 | $7.99 | $7.84 | $7.92 | $7.92 | 298,797 |
| 2020-11-24 | $7.62 | $8.02 | $7.51 | $8.00 | $8.00 | 384,554 |
| 2020-11-23 | $7.21 | $7.46 | $7.21 | $7.46 | $7.46 | 239,044 |
| 2020-11-20 | $7.17 | $7.19 | $7.08 | $7.17 | $7.17 | 344,158 |
| 2020-11-19 | $7.07 | $7.14 | $7.01 | $7.10 | $7.10 | 183,455 |
| 2020-11-18 | $7.15 | $7.25 | $7.08 | $7.10 | $7.10 | 195,396 |
| 2020-11-17 | $7.08 | $7.18 | $6.99 | $7.14 | $7.14 | 207,397 |
| 2020-11-16 | $7.18 | $7.18 | $7.04 | $7.14 | $7.14 | 284,871 |
| 2020-11-13 | $6.75 | $7.08 | $6.75 | $7.07 | $7.07 | 584,519 |
| 2020-11-12 | $6.79 | $6.81 | $6.66 | $6.70 | $6.70 | 413,672 |
| 2020-11-11 | $6.79 | $6.90 | $6.72 | $6.82 | $6.82 | 418,832 |
| 2020-11-10 | $7.09 | $7.10 | $6.71 | $6.76 | $6.76 | 639,077 |
| 2020-11-09 | $6.98 | $7.13 | $6.82 | $7.10 | $7.10 | 578,554 |
| 2020-11-06 | $6.49 | $6.55 | $6.33 | $6.52 | $6.52 | 304,996 |
| 2020-11-05 | $6.24 | $6.46 | $6.24 | $6.44 | $6.44 | 483,746 |
| 2020-11-04 | $6.25 | $6.34 | $6.13 | $6.18 | $6.18 | 334,824 |
| 2020-11-03 | $6.05 | $6.36 | $6.04 | $6.28 | $6.28 | 404,362 |
| 2020-11-02 | $5.87 | $6.08 | $5.83 | $5.93 | $5.93 | 294,171 |
| 2020-10-30 | $6.11 | $6.11 | $5.82 | $5.87 | $5.87 | 403,348 |
| 2020-10-29 | $5.96 | $6.15 | $5.77 | $6.13 | $6.13 | 513,968 |
| 2020-10-28 | $6.89 | $7.02 | $5.89 | $6.04 | $6.04 | 757,270 |
| 2020-10-27 | $6.55 | $6.71 | $6.49 | $6.66 | $6.66 | 312,460 |
| 2020-10-26 | $6.85 | $6.85 | $6.41 | $6.52 | $6.52 | 547,497 |
| 2020-10-23 | $6.95 | $7.02 | $6.82 | $6.97 | $6.97 | 424,341 |
| 2020-10-22 | $6.93 | $6.96 | $6.77 | $6.89 | $6.89 | 275,103 |
| 2020-10-21 | $7.03 | $7.09 | $6.87 | $6.88 | $6.88 | 214,791 |
| 2020-10-20 | $7.20 | $7.22 | $7.05 | $7.05 | $7.05 | 166,158 |
| 2020-10-19 | $7.10 | $7.25 | $7.04 | $7.13 | $7.13 | 215,353 |
| 2020-10-16 | $7.15 | $7.23 | $7.08 | $7.10 | $7.10 | 314,460 |
| 2020-10-15 | $7.02 | $7.12 | $6.93 | $7.12 | $7.12 | 277,726 |
| 2020-10-14 | $7.06 | $7.18 | $7.02 | $7.09 | $7.09 | 181,636 |
| 2020-10-13 | $7.26 | $7.28 | $7.06 | $7.06 | $7.06 | 305,514 |
| 2020-10-12 | $7.32 | $7.40 | $7.26 | $7.31 | $7.31 | 103,477 |
| 2020-10-09 | $7.65 | $7.72 | $7.30 | $7.31 | $7.31 | 203,657 |
| 2020-10-08 | $7.47 | $7.64 | $7.42 | $7.61 | $7.61 | 216,736 |
| 2020-10-07 | $7.31 | $7.42 | $7.26 | $7.39 | $7.39 | 250,809 |
| 2020-10-06 | $7.27 | $7.43 | $7.18 | $7.20 | $7.20 | 311,080 |
| 2020-10-05 | $7.15 | $7.33 | $7.15 | $7.24 | $7.24 | 360,362 |
| 2020-10-02 | $6.79 | $7.14 | $6.78 | $7.06 | $7.06 | 349,620 |
| 2020-10-01 | $6.89 | $7.01 | $6.79 | $6.94 | $6.94 | 303,932 |
| 2020-09-30 | $6.92 | $7.02 | $6.88 | $6.90 | $6.90 | 311,241 |
| 2020-09-29 | $6.99 | $7.05 | $6.91 | $6.95 | $6.95 | 547,696 |
| 2020-09-28 | $6.87 | $7.04 | $6.84 | $6.99 | $6.99 | 272,971 |
| 2020-09-25 | $6.93 | $6.99 | $6.78 | $6.79 | $6.79 | 249,635 |
| 2020-09-24 | $6.92 | $7.12 | $6.77 | $6.99 | $6.99 | 247,282 |
| 2020-09-23 | $7.38 | $7.44 | $6.87 | $6.88 | $6.88 | 461,033 |
| 2020-09-22 | $7.21 | $7.38 | $7.20 | $7.34 | $7.34 | 473,295 |
| 2020-09-21 | $7.50 | $7.50 | $7.05 | $7.21 | $7.21 | 573,616 |
| 2020-09-18 | $7.54 | $7.77 | $7.47 | $7.68 | $7.68 | 482,143 |
| 2020-09-17 | $7.21 | $7.59 | $7.13 | $7.54 | $7.54 | 567,537 |
| 2020-09-16 | $7.28 | $7.28 | $7.15 | $7.24 | $7.24 | 370,840 |
| 2020-09-15 | $7.15 | $7.39 | $7.14 | $7.20 | $7.20 | 407,209 |
| 2020-09-14 | $7.14 | $7.23 | $7.08 | $7.11 | $7.11 | 708,663 |
| 2020-09-11 | $7.19 | $7.23 | $7.02 | $7.07 | $7.07 | 304,342 |
| 2020-09-10 | $7.31 | $7.37 | $7.15 | $7.15 | $7.15 | 280,226 |
| 2020-09-09 | $7.36 | $7.36 | $7.23 | $7.26 | $7.26 | 345,735 |
| 2020-09-08 | $7.40 | $7.46 | $7.26 | $7.26 | $7.26 | 283,249 |
| 2020-09-04 | $7.78 | $7.80 | $7.35 | $7.58 | $7.58 | 241,695 |
| 2020-09-03 | $8.24 | $8.26 | $7.70 | $7.71 | $7.71 | 259,303 |
| 2020-09-02 | $8.16 | $8.30 | $8.04 | $8.29 | $8.29 | 189,693 |
| 2020-09-01 | $7.92 | $8.16 | $7.83 | $8.15 | $8.15 | 220,338 |
| 2020-08-31 | $8.20 | $8.25 | $7.94 | $7.95 | $7.95 | 210,824 |
| 2020-08-28 | $7.94 | $8.23 | $7.94 | $8.21 | $8.21 | 210,980 |
| 2020-08-27 | $7.99 | $8.04 | $7.86 | $7.92 | $7.92 | 198,281 |
| 2020-08-26 | $7.85 | $8.01 | $7.82 | $7.99 | $7.99 | 411,646 |
| 2020-08-25 | $8.03 | $8.03 | $7.81 | $7.88 | $7.88 | 215,510 |
| 2020-08-24 | $7.88 | $8.10 | $7.88 | $7.99 | $7.99 | 246,442 |
| 2020-08-21 | $7.91 | $7.91 | $7.79 | $7.84 | $7.84 | 196,163 |
| 2020-08-20 | $8.07 | $8.07 | $7.88 | $7.93 | $7.93 | 225,522 |
| 2020-08-19 | $8.03 | $8.29 | $8.03 | $8.15 | $8.15 | 249,719 |
| 2020-08-18 | $8.21 | $8.29 | $7.93 | $8.05 | $8.05 | 347,791 |
| 2020-08-17 | $8.29 | $8.36 | $8.20 | $8.22 | $8.22 | 292,194 |
| 2020-08-14 | $8.38 | $8.39 | $8.17 | $8.24 | $8.24 | 304,952 |
| 2020-08-13 | $8.42 | $8.56 | $8.38 | $8.39 | $8.39 | 191,987 |
| 2020-08-12 | $8.39 | $8.42 | $8.26 | $8.40 | $8.40 | 245,236 |
| 2020-08-11 | $8.51 | $8.54 | $8.30 | $8.31 | $8.31 | 249,382 |
| 2020-08-10 | $8.35 | $8.44 | $8.23 | $8.42 | $8.42 | 324,177 |
| 2020-08-07 | $8.25 | $8.36 | $8.10 | $8.34 | $8.34 | 300,779 |
| 2020-08-06 | $8.26 | $8.51 | $8.17 | $8.36 | $8.36 | 454,336 |
| 2020-08-05 | $8.27 | $8.42 | $8.21 | $8.30 | $8.30 | 462,923 |
| 2020-08-04 | $8.15 | $8.31 | $8.14 | $8.24 | $8.24 | 623,894 |
| 2020-08-03 | $8.35 | $8.35 | $7.99 | $8.16 | $8.16 | 348,507 |
| 2020-07-31 | $8.35 | $8.38 | $8.14 | $8.27 | $8.27 | 546,262 |
| 2020-07-30 | $8.27 | $8.40 | $7.95 | $8.32 | $8.32 | 920,435 |
| 2020-07-29 | $7.58 | $8.26 | $7.50 | $7.99 | $7.99 | 961,840 |
| 2020-07-28 | $7.01 | $7.41 | $6.97 | $7.12 | $7.12 | 572,176 |
| 2020-07-27 | $7.02 | $7.05 | $6.96 | $7.00 | $7.00 | 612,402 |
| 2020-07-24 | $7.06 | $7.06 | $6.93 | $6.93 | $6.93 | 258,797 |
| 2020-07-23 | $7.00 | $7.19 | $7.00 | $7.12 | $7.12 | 299,801 |
| 2020-07-22 | $7.20 | $7.21 | $6.97 | $7.00 | $7.00 | 189,242 |
| 2020-07-21 | $7.24 | $7.28 | $7.12 | $7.18 | $7.18 | 196,894 |
| 2020-07-20 | $7.07 | $7.19 | $7.04 | $7.15 | $7.15 | 203,653 |
| 2020-07-17 | $7.25 | $7.25 | $7.10 | $7.13 | $7.13 | 160,800 |
| 2020-07-16 | $7.25 | $7.27 | $7.15 | $7.23 | $7.23 | 215,100 |
| 2020-07-15 | $7.09 | $7.28 | $7.07 | $7.28 | $7.28 | 326,400 |
| 2020-07-14 | $6.97 | $6.98 | $6.75 | $6.96 | $6.96 | 289,000 |
| 2020-07-13 | $6.89 | $7.05 | $6.86 | $6.93 | $6.93 | 525,200 |
| 2020-07-10 | $6.64 | $6.84 | $6.61 | $6.79 | $6.79 | 180,300 |
| 2020-07-09 | $6.80 | $6.88 | $6.62 | $6.66 | $6.66 | 231,100 |
| 2020-07-08 | $6.65 | $6.82 | $6.53 | $6.80 | $6.80 | 313,700 |
| 2020-07-07 | $6.82 | $6.94 | $6.63 | $6.65 | $6.65 | 324,100 |
| 2020-07-06 | $7.01 | $7.01 | $6.81 | $6.90 | $6.90 | 270,700 |
| 2020-07-02 | $6.56 | $6.89 | $6.52 | $6.84 | $6.84 | 559,300 |
| 2020-07-01 | $6.84 | $6.84 | $6.40 | $6.40 | $6.40 | 158,700 |
| 2020-06-30 | $6.70 | $6.90 | $6.60 | $6.83 | $6.83 | 279,500 |
| 2020-06-29 | $6.42 | $6.73 | $6.35 | $6.69 | $6.69 | 255,100 |
| 2020-06-26 | $6.37 | $6.45 | $6.27 | $6.38 | $6.38 | 251,649 |
| 2020-06-25 | $6.41 | $6.48 | $6.33 | $6.46 | $6.46 | 235,327 |
| 2020-06-24 | $6.61 | $6.63 | $6.33 | $6.47 | $6.47 | 309,109 |
| 2020-06-23 | $6.54 | $6.65 | $6.38 | $6.61 | $6.61 | 580,963 |
| 2020-06-22 | $6.34 | $6.50 | $6.30 | $6.45 | $6.45 | 240,616 |
| 2020-06-19 | $6.54 | $6.55 | $6.33 | $6.40 | $6.40 | 326,592 |
| 2020-06-18 | $6.31 | $6.53 | $6.28 | $6.42 | $6.42 | 254,444 |
| 2020-06-17 | $6.65 | $6.74 | $6.34 | $6.41 | $6.41 | 270,008 |
| 2020-06-16 | $6.75 | $6.85 | $6.56 | $6.65 | $6.65 | 481,525 |
| 2020-06-15 | $6.36 | $6.58 | $6.19 | $6.51 | $6.51 | 344,565 |
| 2020-06-12 | $6.28 | $6.59 | $6.27 | $6.57 | $6.57 | 490,892 |
| 2020-06-11 | $6.71 | $6.74 | $6.08 | $6.09 | $6.09 | 425,805 |
| 2020-06-10 | $7.49 | $7.51 | $6.93 | $6.93 | $6.93 | 591,214 |
| 2020-06-09 | $7.59 | $7.66 | $7.42 | $7.50 | $7.50 | 695,025 |
| 2020-06-08 | $7.64 | $7.84 | $7.63 | $7.69 | $7.69 | 761,587 |
| 2020-06-05 | $7.29 | $7.78 | $7.26 | $7.52 | $7.52 | 1,699,176 |
| 2020-06-04 | $7.05 | $7.18 | $7.05 | $7.14 | $7.14 | 485,643 |
| 2020-06-03 | $7.00 | $7.17 | $7.00 | $7.11 | $7.11 | 337,694 |
| 2020-06-02 | $6.84 | $7.07 | $6.84 | $6.90 | $6.90 | 256,493 |
| 2020-06-01 | $6.79 | $6.93 | $6.65 | $6.84 | $6.84 | 337,167 |
| 2020-05-29 | $6.71 | $6.85 | $6.64 | $6.78 | $6.78 | 449,213 |
| 2020-05-28 | $6.82 | $6.97 | $6.70 | $6.74 | $6.74 | 513,323 |
| 2020-05-27 | $6.50 | $6.86 | $6.41 | $6.79 | $6.79 | 1,189,158 |
| 2020-05-26 | $6.48 | $6.55 | $6.41 | $6.44 | $6.44 | 507,569 |
| 2020-05-22 | $6.31 | $6.34 | $6.19 | $6.31 | $6.31 | 345,614 |
| 2020-05-21 | $6.06 | $6.45 | $6.06 | $6.33 | $6.33 | 578,016 |
| 2020-05-20 | $6.23 | $6.26 | $6.09 | $6.11 | $6.11 | 479,280 |
| 2020-05-19 | $5.67 | $6.07 | $5.59 | $5.98 | $5.98 | 724,185 |
| 2020-05-18 | $5.60 | $5.75 | $5.60 | $5.68 | $5.68 | 219,705 |
| 2020-05-15 | $5.44 | $5.48 | $5.33 | $5.44 | $5.44 | 422,138 |
| 2020-05-14 | $5.53 | $5.63 | $5.31 | $5.53 | $5.53 | 419,843 |
| 2020-05-13 | $5.63 | $5.69 | $5.47 | $5.67 | $5.67 | 660,925 |
| 2020-05-12 | $5.73 | $5.76 | $5.64 | $5.67 | $5.67 | 456,673 |
| 2020-05-11 | $5.84 | $5.84 | $5.66 | $5.66 | $5.66 | 768,531 |
| 2020-05-08 | $5.82 | $5.94 | $5.76 | $5.90 | $5.90 | 364,991 |
| 2020-05-07 | $5.66 | $5.82 | $5.63 | $5.73 | $5.73 | 437,830 |
| 2020-05-06 | $5.78 | $5.78 | $5.47 | $5.60 | $5.60 | 446,048 |
| 2020-05-05 | $5.65 | $5.95 | $5.62 | $5.64 | $5.64 | 607,005 |
| 2020-05-04 | $5.96 | $6.03 | $5.48 | $5.53 | $5.53 | 631,926 |
| 2020-05-01 | $6.04 | $6.19 | $5.97 | $6.04 | $6.04 | 953,524 |
| 2020-04-30 | $6.09 | $6.52 | $5.95 | $6.23 | $6.23 | 701,846 |
| 2020-04-29 | $5.53 | $6.39 | $5.38 | $6.13 | $6.13 | 1,438,385 |
| 2020-04-28 | $4.91 | $5.25 | $4.85 | $5.15 | $5.15 | 844,749 |
| 2020-04-27 | $4.88 | $4.88 | $4.59 | $4.79 | $4.79 | 605,540 |
| 2020-04-24 | $4.58 | $4.77 | $4.47 | $4.74 | $4.74 | 436,299 |
| 2020-04-23 | $4.69 | $4.78 | $4.59 | $4.59 | $4.59 | 543,046 |
| 2020-04-22 | $4.54 | $4.64 | $4.36 | $4.52 | $4.52 | 468,856 |
| 2020-04-21 | $4.60 | $4.65 | $4.32 | $4.45 | $4.45 | 624,477 |
| 2020-04-20 | $4.46 | $4.71 | $4.38 | $4.66 | $4.66 | 671,887 |
| 2020-04-17 | $4.37 | $4.56 | $4.37 | $4.53 | $4.53 | 438,880 |
| 2020-04-16 | $4.13 | $4.31 | $4.13 | $4.24 | $4.24 | 397,924 |
| 2020-04-15 | $4.41 | $4.41 | $4.10 | $4.14 | $4.14 | 469,998 |
| 2020-04-14 | $4.50 | $4.58 | $4.46 | $4.54 | $4.54 | 503,771 |
| 2020-04-13 | $4.20 | $4.41 | $4.11 | $4.39 | $4.39 | 556,122 |
| 2020-04-09 | $4.10 | $4.28 | $4.04 | $4.17 | $4.17 | 471,161 |
| 2020-04-08 | $3.51 | $3.96 | $3.48 | $3.92 | $3.92 | 448,442 |
| 2020-04-07 | $3.62 | $3.76 | $3.46 | $3.47 | $3.47 | 1,812,859 |
| 2020-04-06 | $3.48 | $3.60 | $3.40 | $3.49 | $3.49 | 849,711 |
| 2020-04-03 | $3.49 | $3.50 | $3.26 | $3.34 | $3.34 | 1,133,801 |
| 2020-04-02 | $3.28 | $3.70 | $3.27 | $3.42 | $3.42 | 777,695 |
| 2020-04-01 | $3.35 | $3.37 | $3.20 | $3.33 | $3.33 | 697,332 |
| 2020-03-31 | $3.50 | $3.65 | $3.43 | $3.50 | $3.50 | 903,216 |
| 2020-03-30 | $3.25 | $3.55 | $3.13 | $3.52 | $3.52 | 687,761 |
| 2020-03-27 | $3.43 | $3.43 | $3.11 | $3.33 | $3.33 | 465,091 |
| 2020-03-26 | $3.30 | $3.76 | $3.27 | $3.52 | $3.52 | 721,103 |
| 2020-03-25 | $3.10 | $3.40 | $2.90 | $3.20 | $3.20 | 1,586,509 |
| 2020-03-24 | $2.90 | $3.15 | $2.90 | $2.98 | $2.98 | 1,321,936 |
| 2020-03-23 | $2.95 | $2.95 | $2.69 | $2.84 | $2.84 | 1,157,526 |
| 2020-03-20 | $2.99 | $3.23 | $2.84 | $2.90 | $2.90 | 860,529 |
| 2020-03-19 | $3.00 | $3.14 | $2.69 | $2.94 | $2.94 | 889,402 |
| 2020-03-18 | $3.45 | $3.54 | $2.63 | $2.83 | $2.83 | 662,541 |
| 2020-03-17 | $3.79 | $4.00 | $3.60 | $3.77 | $3.77 | 821,005 |
| 2020-03-16 | $3.78 | $4.17 | $3.69 | $3.77 | $3.77 | 381,279 |
| 2020-03-13 | $4.21 | $4.36 | $4.08 | $4.34 | $4.34 | 927,345 |
| 2020-03-12 | $4.60 | $4.67 | $4.00 | $4.02 | $4.02 | 794,227 |
| 2020-03-11 | $5.22 | $5.34 | $5.02 | $5.07 | $5.07 | 422,102 |
| 2020-03-10 | $5.75 | $5.85 | $5.15 | $5.36 | $5.36 | 655,042 |
| 2020-03-09 | $5.94 | $6.09 | $5.60 | $5.61 | $5.61 | 375,780 |
| 2020-03-06 | $6.28 | $6.46 | $6.24 | $6.44 | $6.44 | 471,962 |
| 2020-03-05 | $6.44 | $6.60 | $6.39 | $6.50 | $6.50 | 326,002 |
| 2020-03-04 | $6.54 | $6.63 | $6.41 | $6.62 | $6.62 | 343,335 |
| 2020-03-03 | $6.40 | $6.64 | $6.36 | $6.47 | $6.47 | 520,188 |
| 2020-03-02 | $6.36 | $6.43 | $6.18 | $6.41 | $6.41 | 1,012,512 |
| 2020-02-28 | $6.36 | $6.36 | $6.09 | $6.32 | $6.32 | 858,836 |
| 2020-02-27 | $6.78 | $6.78 | $6.56 | $6.60 | $6.60 | 819,573 |
| 2020-02-26 | $7.02 | $7.18 | $6.92 | $6.93 | $6.93 | 271,198 |
| 2020-02-25 | $7.29 | $7.34 | $6.99 | $7.01 | $7.01 | 469,687 |
| 2020-02-24 | $7.34 | $7.44 | $7.29 | $7.29 | $7.29 | 511,241 |
| 2020-02-21 | $7.80 | $7.80 | $7.57 | $7.59 | $7.59 | 249,187 |
| 2020-02-20 | $7.78 | $7.92 | $7.77 | $7.83 | $7.83 | 396,532 |
| 2020-02-19 | $7.96 | $7.96 | $7.75 | $7.84 | $7.84 | 479,207 |
| 2020-02-18 | $8.01 | $8.01 | $7.79 | $7.87 | $7.87 | 412,699 |
| 2020-02-14 | $8.21 | $8.22 | $8.04 | $8.05 | $8.05 | 278,564 |
| 2020-02-13 | $8.35 | $8.35 | $8.19 | $8.21 | $8.21 | 242,340 |
| 2020-02-12 | $8.19 | $8.42 | $8.19 | $8.37 | $8.37 | 598,300 |
| 2020-02-11 | $8.08 | $8.23 | $8.03 | $8.14 | $8.14 | 907,260 |
| 2020-02-10 | $8.21 | $8.21 | $7.93 | $8.05 | $8.05 | 766,663 |
| 2020-02-07 | $8.73 | $8.73 | $8.23 | $8.26 | $8.26 | 666,860 |
| 2020-02-06 | $9.08 | $9.13 | $8.74 | $8.76 | $8.76 | 553,414 |
| 2020-02-05 | $9.09 | $9.15 | $8.99 | $9.06 | $9.06 | 1,197,326 |
| 2020-02-04 | $8.95 | $9.07 | $8.93 | $8.99 | $8.99 | 960,401 |
| 2020-02-03 | $9.15 | $9.15 | $8.89 | $8.89 | $8.89 | 840,449 |
| 2020-01-31 | $9.15 | $9.29 | $9.02 | $9.04 | $9.04 | 1,280,056 |
| 2020-01-30 | $9.18 | $9.29 | $8.78 | $9.14 | $9.14 | 2,520,115 |
| 2020-01-29 | $9.01 | $9.09 | $8.85 | $8.85 | $8.85 | 800,071 |
| 2020-01-28 | $8.77 | $9.04 | $8.73 | $8.93 | $8.93 | 2,071,866 |
| 2020-01-27 | $8.67 | $8.80 | $8.60 | $8.72 | $8.72 | 491,271 |
| 2020-01-24 | $8.99 | $9.01 | $8.77 | $8.82 | $8.82 | 415,722 |
| 2020-01-23 | $8.79 | $8.96 | $8.69 | $8.90 | $8.90 | 412,839 |
| 2020-01-22 | $8.79 | $8.95 | $8.79 | $8.81 | $8.81 | 575,967 |
| 2020-01-21 | $8.79 | $8.86 | $8.73 | $8.80 | $8.80 | 358,439 |
| 2020-01-17 | $9.01 | $9.05 | $8.79 | $8.85 | $8.85 | 261,866 |
| 2020-01-16 | $8.61 | $8.97 | $8.61 | $8.93 | $8.93 | 387,908 |
| 2020-01-15 | $8.40 | $8.60 | $8.40 | $8.58 | $8.58 | 485,179 |
| 2020-01-14 | $8.46 | $8.52 | $8.41 | $8.43 | $8.43 | 519,773 |
| 2020-01-13 | $8.46 | $8.53 | $8.43 | $8.47 | $8.47 | 632,895 |
| 2020-01-10 | $8.36 | $8.43 | $8.33 | $8.43 | $8.43 | 307,352 |
| 2020-01-09 | $8.46 | $8.53 | $8.32 | $8.33 | $8.33 | 222,863 |
| 2020-01-08 | $8.20 | $8.42 | $8.20 | $8.37 | $8.37 | 447,716 |
| 2020-01-07 | $8.13 | $8.24 | $8.09 | $8.21 | $8.21 | 125,164 |
| 2020-01-06 | $8.19 | $8.22 | $8.10 | $8.13 | $8.13 | 218,769 |
| 2020-01-03 | $8.24 | $8.27 | $8.13 | $8.20 | $8.20 | 237,273 |
| 2020-01-02 | $8.31 | $8.36 | $8.16 | $8.33 | $8.33 | 289,942 |
| 2019-12-31 | $8.25 | $8.36 | $8.21 | $8.27 | $8.27 | 184,382 |
| 2019-12-30 | $8.08 | $8.33 | $8.04 | $8.25 | $8.25 | 247,548 |
| 2019-12-27 | $8.18 | $8.18 | $8.10 | $8.11 | $8.11 | 198,222 |
| 2019-12-26 | $8.21 | $8.21 | $8.09 | $8.14 | $8.14 | 159,741 |
| 2019-12-24 | $8.25 | $8.25 | $8.13 | $8.19 | $8.19 | 291,623 |
| 2019-12-23 | $8.19 | $8.35 | $8.19 | $8.27 | $8.27 | 377,224 |
| 2019-12-20 | $8.50 | $8.53 | $8.34 | $8.44 | $8.44 | 261,096 |
| 2019-12-19 | $8.29 | $8.54 | $8.21 | $8.50 | $8.50 | 769,076 |
| 2019-12-18 | $8.22 | $8.31 | $8.00 | $8.27 | $8.27 | 674,258 |
| 2019-12-17 | $8.13 | $8.22 | $8.05 | $8.20 | $8.20 | 453,914 |
| 2019-12-16 | $7.96 | $8.12 | $7.93 | $8.06 | $8.06 | 363,392 |
| 2019-12-13 | $7.92 | $7.99 | $7.87 | $7.90 | $7.90 | 455,621 |
| 2019-12-12 | $7.70 | $7.98 | $7.66 | $7.92 | $7.92 | 545,566 |
| 2019-12-11 | $7.55 | $7.69 | $7.47 | $7.68 | $7.68 | 663,734 |
| 2019-12-10 | $7.52 | $7.57 | $7.49 | $7.50 | $7.50 | 275,940 |
| 2019-12-09 | $7.62 | $7.63 | $7.49 | $7.54 | $7.54 | 367,747 |
| 2019-12-06 | $7.69 | $7.77 | $7.59 | $7.63 | $7.63 | 318,640 |
| 2019-12-05 | $7.71 | $7.78 | $7.65 | $7.67 | $7.67 | 381,014 |
| 2019-12-04 | $7.56 | $7.78 | $7.56 | $7.70 | $7.70 | 304,609 |
| 2019-12-03 | $7.49 | $7.53 | $7.34 | $7.51 | $7.51 | 396,832 |
| 2019-12-02 | $7.79 | $7.83 | $7.52 | $7.54 | $7.54 | 554,202 |
| 2019-11-29 | $7.73 | $7.78 | $7.68 | $7.75 | $7.75 | 164,824 |
| 2019-11-27 | $7.62 | $7.73 | $7.61 | $7.73 | $7.73 | 229,825 |
| 2019-11-26 | $7.68 | $7.70 | $7.58 | $7.61 | $7.61 | 390,464 |
| 2019-11-25 | $7.58 | $7.74 | $7.55 | $7.70 | $7.70 | 192,375 |
| 2019-11-22 | $7.58 | $7.68 | $7.56 | $7.57 | $7.57 | 322,058 |
| 2019-11-21 | $7.58 | $7.65 | $7.51 | $7.60 | $7.60 | 236,910 |
| 2019-11-20 | $7.56 | $7.64 | $7.48 | $7.57 | $7.57 | 367,917 |
| 2019-11-19 | $7.70 | $7.70 | $7.59 | $7.61 | $7.61 | 268,759 |
| 2019-11-18 | $7.81 | $7.83 | $7.62 | $7.62 | $7.62 | 312,681 |
| 2019-11-15 | $7.80 | $7.95 | $7.80 | $7.87 | $7.87 | 209,562 |
| 2019-11-14 | $8.00 | $8.09 | $7.77 | $7.78 | $7.78 | 409,407 |
| 2019-11-13 | $7.85 | $8.07 | $7.82 | $8.06 | $8.06 | 224,845 |
| 2019-11-12 | $7.99 | $8.03 | $7.86 | $7.93 | $7.93 | 180,848 |
| 2019-11-11 | $7.74 | $8.08 | $7.74 | $8.03 | $8.03 | 336,758 |
| 2019-11-08 | $7.90 | $7.93 | $7.77 | $7.83 | $7.83 | 442,805 |
| 2019-11-07 | $7.79 | $7.93 | $7.78 | $7.88 | $7.88 | 592,013 |
| 2019-11-06 | $7.62 | $7.79 | $7.56 | $7.71 | $7.71 | 500,702 |
| 2019-11-05 | $7.68 | $7.84 | $7.56 | $7.65 | $7.65 | 1,544,483 |
| 2019-11-04 | $7.35 | $7.69 | $7.35 | $7.68 | $7.68 | 908,240 |
| 2019-11-01 | $7.22 | $7.48 | $7.22 | $7.37 | $7.37 | 554,128 |
| 2019-10-31 | $7.08 | $7.28 | $6.99 | $7.22 | $7.22 | 870,623 |
| 2019-10-30 | $6.93 | $7.08 | $6.84 | $7.07 | $7.07 | 994,774 |
| 2019-10-29 | $6.83 | $7.04 | $6.79 | $6.88 | $6.88 | 1,104,991 |
| 2019-10-28 | $6.43 | $7.07 | $6.43 | $6.91 | $6.91 | 666,187 |
| 2019-10-25 | $6.77 | $6.96 | $5.95 | $6.43 | $6.43 | 1,396,630 |
| 2019-10-24 | $6.78 | $7.00 | $6.72 | $6.88 | $6.88 | 389,119 |
| 2019-10-23 | $6.72 | $6.74 | $6.64 | $6.69 | $6.69 | 790,700 |
| 2019-10-22 | $6.82 | $6.82 | $6.72 | $6.74 | $6.74 | 312,478 |
| 2019-10-21 | $6.70 | $6.89 | $6.68 | $6.82 | $6.82 | 211,982 |
| 2019-10-18 | $6.78 | $6.85 | $6.65 | $6.66 | $6.66 | 323,714 |
| 2019-10-17 | $6.85 | $6.87 | $6.74 | $6.81 | $6.81 | 136,775 |
| 2019-10-16 | $6.69 | $6.96 | $6.64 | $6.83 | $6.83 | 206,635 |
| 2019-10-15 | $6.69 | $6.82 | $6.62 | $6.75 | $6.75 | 173,965 |
| 2019-10-14 | $6.65 | $6.70 | $6.60 | $6.67 | $6.67 | 83,796 |
| 2019-10-11 | $6.61 | $6.74 | $6.61 | $6.67 | $6.67 | 116,559 |
| 2019-10-10 | $6.45 | $6.56 | $6.38 | $6.53 | $6.53 | 306,973 |
| 2019-10-09 | $6.49 | $6.63 | $6.49 | $6.50 | $6.50 | 120,669 |
| 2019-10-08 | $6.52 | $6.55 | $6.35 | $6.47 | $6.47 | 429,609 |
| 2019-10-07 | $6.68 | $6.71 | $6.59 | $6.59 | $6.59 | 205,457 |
| 2019-10-04 | $6.61 | $6.76 | $6.53 | $6.69 | $6.69 | 208,727 |
| 2019-10-03 | $6.85 | $6.87 | $6.59 | $6.59 | $6.59 | 252,884 |
| 2019-10-02 | $6.89 | $6.89 | $6.51 | $6.86 | $6.86 | 348,423 |
| 2019-10-01 | $7.16 | $7.28 | $6.93 | $6.94 | $6.94 | 257,856 |
| 2019-09-30 | $7.38 | $7.38 | $7.12 | $7.17 | $7.17 | 146,019 |
| 2019-09-27 | $7.43 | $7.51 | $7.28 | $7.30 | $7.30 | 108,773 |
| 2019-09-26 | $7.31 | $7.43 | $7.29 | $7.42 | $7.42 | 166,341 |
| 2019-09-25 | $7.22 | $7.35 | $7.20 | $7.32 | $7.32 | 126,289 |
| 2019-09-24 | $7.37 | $7.44 | $7.21 | $7.23 | $7.23 | 143,431 |
| 2019-09-23 | $7.27 | $7.40 | $7.22 | $7.33 | $7.33 | 114,297 |
| 2019-09-20 | $7.22 | $7.32 | $7.15 | $7.29 | $7.29 | 218,864 |
| 2019-09-19 | $7.21 | $7.33 | $7.21 | $7.24 | $7.24 | 99,596 |
| 2019-09-18 | $7.28 | $7.33 | $7.18 | $7.22 | $7.22 | 63,667 |
| 2019-09-17 | $7.32 | $7.32 | $7.17 | $7.29 | $7.29 | 144,092 |
| 2019-09-16 | $7.37 | $7.50 | $7.31 | $7.37 | $7.37 | 179,189 |
| 2019-09-13 | $7.34 | $7.47 | $7.27 | $7.37 | $7.37 | 253,938 |
| 2019-09-12 | $7.36 | $7.42 | $7.28 | $7.36 | $7.36 | 405,297 |
| 2019-09-11 | $7.41 | $7.45 | $7.30 | $7.37 | $7.37 | 205,237 |
| 2019-09-10 | $7.28 | $7.43 | $7.26 | $7.40 | $7.40 | 229,947 |
| 2019-09-09 | $7.10 | $7.33 | $7.10 | $7.30 | $7.30 | 393,562 |
| 2019-09-06 | $6.95 | $7.13 | $6.92 | $7.10 | $7.10 | 203,601 |
| 2019-09-05 | $6.64 | $6.95 | $6.62 | $6.92 | $6.92 | 221,361 |
| 2019-09-04 | $6.42 | $6.60 | $6.42 | $6.58 | $6.58 | 221,777 |
| 2019-09-03 | $6.45 | $6.45 | $6.29 | $6.39 | $6.39 | 242,241 |
| 2019-08-30 | $6.44 | $6.54 | $6.44 | $6.47 | $6.47 | 95,632 |
| 2019-08-29 | $6.30 | $6.47 | $6.30 | $6.43 | $6.43 | 173,908 |
| 2019-08-28 | $6.11 | $6.33 | $6.08 | $6.22 | $6.22 | 185,147 |
| 2019-08-27 | $6.44 | $6.44 | $6.10 | $6.16 | $6.16 | 315,434 |
| 2019-08-26 | $6.58 | $6.60 | $6.37 | $6.40 | $6.40 | 282,526 |
| 2019-08-23 | $6.74 | $6.80 | $6.52 | $6.55 | $6.55 | 223,598 |
| 2019-08-22 | $6.79 | $6.92 | $6.79 | $6.83 | $6.83 | 198,727 |
| 2019-08-21 | $6.70 | $6.82 | $6.68 | $6.76 | $6.76 | 384,758 |
| 2019-08-20 | $6.76 | $6.79 | $6.64 | $6.65 | $6.65 | 245,200 |
| 2019-08-19 | $6.88 | $6.88 | $6.76 | $6.81 | $6.81 | 196,093 |
| 2019-08-16 | $6.57 | $6.78 | $6.55 | $6.78 | $6.78 | 240,584 |
| 2019-08-15 | $6.48 | $6.55 | $6.40 | $6.49 | $6.49 | 552,411 |
| 2019-08-14 | $6.61 | $6.61 | $6.45 | $6.52 | $6.52 | 248,513 |
| 2019-08-13 | $6.63 | $6.79 | $6.56 | $6.69 | $6.69 | 184,097 |
| 2019-08-12 | $6.81 | $6.81 | $6.63 | $6.67 | $6.67 | 121,391 |
| 2019-08-09 | $6.86 | $6.94 | $6.80 | $6.82 | $6.82 | 552,281 |
| 2019-08-08 | $6.64 | $6.93 | $6.64 | $6.92 | $6.92 | 316,172 |
| 2019-08-07 | $6.54 | $6.63 | $6.45 | $6.62 | $6.62 | 255,902 |
| 2019-08-06 | $6.77 | $6.88 | $6.58 | $6.60 | $6.60 | 239,493 |
| 2019-08-05 | $6.77 | $6.88 | $6.75 | $6.78 | $6.78 | 155,155 |
| 2019-08-02 | $6.97 | $6.97 | $6.77 | $6.90 | $6.90 | 344,766 |
| 2019-08-01 | $7.10 | $7.17 | $6.95 | $6.98 | $6.98 | 409,449 |
| 2019-07-31 | $7.16 | $7.22 | $7.06 | $7.09 | $7.09 | 491,328 |
| 2019-07-30 | $7.13 | $7.20 | $7.11 | $7.16 | $7.16 | 673,480 |
| 2019-07-29 | $7.04 | $7.25 | $7.02 | $7.16 | $7.16 | 480,950 |
| 2019-07-26 | $6.99 | $7.08 | $6.93 | $7.02 | $7.02 | 349,266 |
| 2019-07-25 | $6.50 | $7.10 | $6.41 | $6.98 | $6.98 | 884,988 |
| 2019-07-24 | $6.82 | $7.16 | $6.80 | $7.10 | $7.10 | 763,171 |
| 2019-07-23 | $6.73 | $6.88 | $6.73 | $6.81 | $6.81 | 278,330 |
| 2019-07-22 | $6.68 | $6.81 | $6.68 | $6.73 | $6.73 | 189,450 |
| 2019-07-19 | $6.59 | $6.70 | $6.56 | $6.67 | $6.67 | 300,365 |
| 2019-07-18 | $6.66 | $6.66 | $6.55 | $6.57 | $6.57 | 146,785 |
| 2019-07-17 | $6.60 | $6.73 | $6.56 | $6.64 | $6.64 | 248,349 |
| 2019-07-16 | $6.66 | $6.71 | $6.58 | $6.61 | $6.61 | 228,341 |
| 2019-07-15 | $6.64 | $6.71 | $6.52 | $6.69 | $6.69 | 597,385 |
| 2019-07-12 | $6.52 | $6.72 | $6.49 | $6.62 | $6.62 | 365,303 |
| 2019-07-11 | $6.53 | $6.57 | $6.45 | $6.48 | $6.48 | 482,210 |
| 2019-07-10 | $6.63 | $6.68 | $6.52 | $6.54 | $6.54 | 579,716 |
| 2019-07-09 | $6.69 | $6.74 | $6.59 | $6.61 | $6.61 | 168,396 |
| 2019-07-08 | $6.93 | $6.93 | $6.74 | $6.74 | $6.74 | 284,105 |
| 2019-07-05 | $6.85 | $6.95 | $6.80 | $6.93 | $6.93 | 416,341 |
| 2019-07-03 | $6.81 | $6.88 | $6.80 | $6.86 | $6.86 | 149,193 |
| 2019-07-02 | $7.04 | $7.04 | $6.77 | $6.81 | $6.81 | 370,800 |
| 2019-07-01 | $6.92 | $7.20 | $6.92 | $7.03 | $7.03 | 944,831 |
| 2019-06-28 | $6.77 | $6.87 | $6.77 | $6.83 | $6.83 | 160,682 |
| 2019-06-27 | $6.74 | $6.80 | $6.70 | $6.78 | $6.78 | 180,702 |
| 2019-06-26 | $6.68 | $6.79 | $6.63 | $6.71 | $6.71 | 999,763 |
| 2019-06-25 | $6.70 | $6.70 | $6.55 | $6.64 | $6.64 | 290,374 |
| 2019-06-24 | $6.62 | $6.74 | $6.57 | $6.67 | $6.67 | 213,702 |
| 2019-06-21 | $6.61 | $6.63 | $6.49 | $6.60 | $6.60 | 188,760 |
| 2019-06-20 | $6.61 | $6.61 | $6.51 | $6.59 | $6.59 | 498,217 |
| 2019-06-19 | $6.50 | $6.56 | $6.40 | $6.47 | $6.47 | 399,788 |
| 2019-06-18 | $6.36 | $6.52 | $6.36 | $6.46 | $6.46 | 344,141 |
| 2019-06-17 | $6.35 | $6.41 | $6.29 | $6.32 | $6.32 | 291,282 |
| 2019-06-14 | $6.34 | $6.36 | $6.25 | $6.32 | $6.32 | 287,278 |
| 2019-06-13 | $6.38 | $6.42 | $6.35 | $6.38 | $6.38 | 300,845 |
| 2019-06-12 | $6.38 | $6.42 | $6.35 | $6.38 | $6.38 | 174,542 |
| 2019-06-11 | $6.42 | $6.50 | $6.33 | $6.42 | $6.42 | 241,791 |
| 2019-06-10 | $6.41 | $6.52 | $6.35 | $6.39 | $6.39 | 167,545 |
| 2019-06-07 | $6.33 | $6.40 | $6.28 | $6.37 | $6.37 | 180,377 |
| 2019-06-06 | $6.25 | $6.33 | $6.18 | $6.30 | $6.30 | 160,092 |
| 2019-06-05 | $6.44 | $6.46 | $6.17 | $6.22 | $6.22 | 419,031 |
| 2019-06-04 | $6.31 | $6.44 | $6.29 | $6.43 | $6.43 | 180,222 |
| 2019-06-03 | $6.30 | $6.37 | $6.25 | $6.25 | $6.25 | 240,816 |
| 2019-05-31 | $6.40 | $6.42 | $6.22 | $6.28 | $6.28 | 283,553 |
| 2019-05-30 | $6.44 | $6.46 | $6.40 | $6.46 | $6.46 | 274,424 |
| 2019-05-29 | $6.58 | $6.62 | $6.40 | $6.42 | $6.42 | 430,310 |
| 2019-05-28 | $6.51 | $6.68 | $6.50 | $6.64 | $6.64 | 313,271 |
| 2019-05-24 | $6.58 | $6.64 | $6.48 | $6.52 | $6.52 | 363,525 |
| 2019-05-23 | $6.84 | $6.86 | $6.53 | $6.55 | $6.55 | 468,229 |
| 2019-05-22 | $7.02 | $7.10 | $6.86 | $6.87 | $6.87 | 292,801 |
| 2019-05-21 | $6.99 | $7.16 | $6.99 | $7.06 | $7.06 | 376,090 |
| 2019-05-20 | $6.84 | $6.98 | $6.84 | $6.95 | $6.95 | 306,811 |
| 2019-05-17 | $6.97 | $7.02 | $6.93 | $6.95 | $6.95 | 223,492 |
| 2019-05-16 | $7.11 | $7.15 | $7.00 | $7.02 | $7.02 | 572,624 |
| 2019-05-15 | $7.03 | $7.16 | $7.00 | $7.11 | $7.11 | 521,119 |
| 2019-05-14 | $7.18 | $7.22 | $7.03 | $7.08 | $7.08 | 707,349 |
| 2019-05-13 | $7.19 | $7.23 | $7.11 | $7.14 | $7.14 | 732,589 |
| 2019-05-10 | $7.36 | $7.41 | $7.25 | $7.30 | $7.30 | 291,508 |
| 2019-05-09 | $7.30 | $7.44 | $7.27 | $7.39 | $7.39 | 442,046 |
| 2019-05-08 | $7.33 | $7.41 | $7.26 | $7.34 | $7.34 | 501,364 |
| 2019-05-07 | $7.24 | $7.36 | $7.24 | $7.33 | $7.33 | 313,826 |
| 2019-05-06 | $7.18 | $7.31 | $7.16 | $7.30 | $7.30 | 404,996 |
| 2019-05-03 | $7.13 | $7.29 | $7.12 | $7.26 | $7.26 | 385,049 |
| 2019-05-02 | $7.14 | $7.24 | $7.08 | $7.11 | $7.11 | 475,869 |
| 2019-05-01 | $7.13 | $7.29 | $7.12 | $7.17 | $7.17 | 973,427 |
| 2019-04-30 | $7.22 | $7.28 | $7.06 | $7.13 | $7.13 | 462,467 |
| 2019-04-29 | $7.16 | $7.32 | $7.11 | $7.28 | $7.28 | 509,446 |
| 2019-04-26 | $7.22 | $7.30 | $6.90 | $7.17 | $7.17 | 995,607 |
| 2019-04-25 | $7.83 | $7.83 | $7.11 | $7.31 | $7.31 | 1,534,238 |
| 2019-04-24 | $8.72 | $8.79 | $8.56 | $8.61 | $8.61 | 350,403 |
| 2019-04-23 | $8.71 | $8.80 | $8.63 | $8.70 | $8.70 | 494,814 |
| 2019-04-22 | $8.75 | $8.75 | $8.60 | $8.65 | $8.65 | 180,749 |
| 2019-04-18 | $8.76 | $8.81 | $8.71 | $8.75 | $8.75 | 164,133 |
| 2019-04-17 | $8.90 | $8.97 | $8.83 | $8.84 | $8.84 | 180,623 |
| 2019-04-16 | $8.84 | $8.96 | $8.82 | $8.88 | $8.88 | 126,821 |
| 2019-04-15 | $8.70 | $8.83 | $8.70 | $8.80 | $8.80 | 160,700 |
| 2019-04-12 | $8.78 | $8.82 | $8.65 | $8.70 | $8.70 | 130,816 |
| 2019-04-11 | $8.66 | $8.75 | $8.58 | $8.71 | $8.71 | 167,192 |
| 2019-04-10 | $8.61 | $8.69 | $8.58 | $8.67 | $8.67 | 165,437 |
| 2019-04-09 | $8.69 | $8.69 | $8.56 | $8.62 | $8.62 | 189,509 |
| 2019-04-08 | $8.71 | $8.77 | $8.63 | $8.68 | $8.68 | 226,418 |
| 2019-04-05 | $8.70 | $8.78 | $8.64 | $8.75 | $8.75 | 229,873 |
| 2019-04-04 | $8.61 | $8.80 | $8.57 | $8.67 | $8.67 | 264,434 |
| 2019-04-03 | $8.54 | $8.78 | $8.54 | $8.61 | $8.61 | 336,866 |
| 2019-04-02 | $8.55 | $8.58 | $8.45 | $8.53 | $8.53 | 205,358 |
| 2019-04-01 | $8.52 | $8.62 | $8.49 | $8.55 | $8.55 | 222,760 |
| 2019-03-29 | $8.37 | $8.49 | $8.29 | $8.45 | $8.45 | 187,147 |
| 2019-03-28 | $8.34 | $8.41 | $8.30 | $8.32 | $8.32 | 173,080 |
| 2019-03-27 | $8.38 | $8.45 | $8.34 | $8.38 | $8.38 | 113,516 |
| 2019-03-26 | $8.60 | $8.61 | $8.35 | $8.38 | $8.38 | 274,077 |
| 2019-03-25 | $8.45 | $8.57 | $8.33 | $8.54 | $8.54 | 202,402 |
| 2019-03-22 | $8.74 | $8.76 | $8.46 | $8.48 | $8.48 | 184,257 |
| 2019-03-21 | $8.61 | $8.82 | $8.56 | $8.78 | $8.78 | 179,008 |
| 2019-03-20 | $8.65 | $8.67 | $8.50 | $8.62 | $8.62 | 292,616 |
| 2019-03-19 | $8.82 | $8.82 | $8.66 | $8.68 | $8.68 | 181,796 |
| 2019-03-18 | $8.87 | $8.87 | $8.71 | $8.76 | $8.76 | 146,826 |
| 2019-03-15 | $8.96 | $9.06 | $8.82 | $8.84 | $8.84 | 391,347 |
| 2019-03-14 | $8.88 | $8.96 | $8.81 | $8.92 | $8.92 | 406,878 |
| 2019-03-13 | $8.97 | $9.03 | $8.87 | $8.91 | $8.91 | 256,634 |
| 2019-03-12 | $9.02 | $9.06 | $8.90 | $8.97 | $8.97 | 214,693 |
| 2019-03-11 | $8.85 | $9.06 | $8.85 | $9.00 | $9.00 | 363,110 |
| 2019-03-08 | $8.79 | $8.88 | $8.74 | $8.83 | $8.83 | 152,929 |
| 2019-03-07 | $9.05 | $9.08 | $8.80 | $8.86 | $8.86 | 365,166 |
| 2019-03-06 | $9.17 | $9.17 | $9.04 | $9.06 | $9.06 | 404,249 |
| 2019-03-05 | $9.34 | $9.34 | $9.19 | $9.20 | $9.20 | 346,630 |
| 2019-03-04 | $9.33 | $9.45 | $9.28 | $9.33 | $9.33 | 256,302 |
| 2019-03-01 | $9.19 | $9.45 | $9.19 | $9.32 | $9.32 | 430,228 |
| 2019-02-28 | $9.35 | $9.35 | $9.17 | $9.21 | $9.21 | 478,806 |
| 2019-02-27 | $9.56 | $9.61 | $9.39 | $9.40 | $9.40 | 321,214 |
| 2019-02-26 | $9.36 | $9.53 | $9.28 | $9.52 | $9.52 | 869,447 |
| 2019-02-25 | $9.43 | $9.55 | $9.35 | $9.40 | $9.40 | 565,108 |
| 2019-02-22 | $9.13 | $9.41 | $9.13 | $9.38 | $9.38 | 531,153 |
| 2019-02-21 | $9.03 | $9.23 | $9.00 | $9.16 | $9.16 | 749,753 |
| 2019-02-20 | $9.11 | $9.27 | $9.03 | $9.07 | $9.07 | 495,874 |
| 2019-02-19 | $8.95 | $9.23 | $8.93 | $9.13 | $9.13 | 645,262 |
| 2019-02-15 | $8.80 | $9.04 | $8.78 | $8.95 | $8.95 | 603,527 |
| 2019-02-14 | $8.71 | $8.89 | $8.64 | $8.79 | $8.79 | 780,048 |
| 2019-02-13 | $8.65 | $8.71 | $8.56 | $8.70 | $8.70 | 609,278 |
| 2019-02-12 | $8.75 | $8.87 | $8.63 | $8.67 | $8.67 | 766,441 |
| 2019-02-11 | $8.28 | $8.71 | $8.26 | $8.66 | $8.66 | 803,263 |
| 2019-02-08 | $8.19 | $8.34 | $8.16 | $8.28 | $8.28 | 583,934 |
| 2019-02-07 | $8.18 | $8.34 | $8.12 | $8.23 | $8.23 | 751,296 |
| 2019-02-06 | $8.02 | $8.34 | $8.01 | $8.21 | $8.21 | 787,542 |
| 2019-02-05 | $8.00 | $8.07 | $7.76 | $8.04 | $8.04 | 864,159 |
| 2019-02-04 | $8.11 | $8.24 | $7.91 | $8.01 | $8.01 | 937,938 |
| 2019-02-01 | $8.54 | $8.61 | $7.53 | $8.10 | $8.10 | 2,769,573 |
| 2019-01-31 | $9.88 | $9.96 | $9.67 | $9.93 | $9.93 | 605,325 |
| 2019-01-30 | $9.79 | $9.86 | $9.58 | $9.82 | $9.82 | 315,908 |
| 2019-01-29 | $9.66 | $9.86 | $9.55 | $9.81 | $9.81 | 491,415 |
| 2019-01-28 | $9.60 | $9.61 | $9.37 | $9.49 | $9.49 | 277,022 |
| 2019-01-25 | $9.36 | $9.72 | $9.35 | $9.64 | $9.64 | 411,654 |
| 2019-01-24 | $9.22 | $9.42 | $9.21 | $9.35 | $9.35 | 360,544 |
| 2019-01-23 | $9.15 | $9.20 | $9.12 | $9.15 | $9.15 | 228,106 |
| 2019-01-22 | $9.21 | $9.21 | $9.03 | $9.15 | $9.15 | 295,268 |
| 2019-01-18 | $9.23 | $9.42 | $9.18 | $9.20 | $9.20 | 499,141 |
| 2019-01-17 | $9.13 | $9.23 | $8.93 | $9.18 | $9.18 | 526,546 |
| 2019-01-16 | $9.08 | $9.28 | $9.06 | $9.09 | $9.09 | 289,467 |
| 2019-01-15 | $9.13 | $9.17 | $8.98 | $9.06 | $9.06 | 357,644 |
| 2019-01-14 | $9.17 | $9.17 | $8.97 | $9.07 | $9.07 | 329,043 |
| 2019-01-11 | $9.08 | $9.33 | $9.08 | $9.20 | $9.20 | 489,750 |
| 2019-01-10 | $8.92 | $9.13 | $8.85 | $9.07 | $9.07 | 644,657 |
| 2019-01-09 | $8.79 | $8.98 | $8.79 | $8.92 | $8.92 | 361,208 |
| 2019-01-08 | $8.88 | $8.92 | $8.74 | $8.76 | $8.76 | 248,865 |
| 2019-01-07 | $8.70 | $8.90 | $8.65 | $8.83 | $8.83 | 373,973 |
| 2019-01-04 | $8.79 | $8.79 | $8.63 | $8.67 | $8.67 | 297,845 |
| 2019-01-03 | $8.75 | $8.83 | $8.67 | $8.71 | $8.71 | 340,413 |
| 2019-01-02 | $8.70 | $8.92 | $8.69 | $8.84 | $8.84 | 408,820 |
| 2018-12-31 | $8.77 | $8.86 | $8.69 | $8.77 | $8.77 | 275,211 |
| 2018-12-28 | $8.73 | $8.84 | $8.71 | $8.74 | $8.74 | 604,197 |
| 2018-12-27 | $8.57 | $8.85 | $8.57 | $8.74 | $8.74 | 518,693 |
| 2018-12-26 | $8.61 | $8.73 | $8.50 | $8.72 | $8.72 | 231,226 |
| 2018-12-24 | $8.65 | $8.75 | $8.60 | $8.62 | $8.62 | 150,189 |
| 2018-12-21 | $8.78 | $8.89 | $8.67 | $8.70 | $8.70 | 323,100 |
| 2018-12-20 | $8.70 | $8.87 | $8.67 | $8.76 | $8.76 | 269,493 |
| 2018-12-19 | $8.95 | $8.98 | $8.72 | $8.74 | $8.74 | 248,969 |
| 2018-12-18 | $9.01 | $9.07 | $8.84 | $8.88 | $8.88 | 245,964 |
| 2018-12-17 | $9.04 | $9.22 | $8.89 | $8.92 | $8.92 | 194,741 |
| 2018-12-14 | $9.31 | $9.34 | $9.07 | $9.10 | $9.10 | 327,246 |
| 2018-12-13 | $9.74 | $9.76 | $9.32 | $9.35 | $9.35 | 268,866 |
| 2018-12-12 | $9.64 | $9.89 | $9.59 | $9.65 | $9.65 | 252,739 |
| 2018-12-11 | $9.60 | $9.74 | $9.57 | $9.58 | $9.58 | 551,713 |
| 2018-12-10 | $9.64 | $9.67 | $9.52 | $9.58 | $9.58 | 429,708 |
| 2018-12-07 | $9.61 | $9.75 | $9.53 | $9.66 | $9.66 | 411,136 |
| 2018-12-06 | $9.68 | $9.68 | $9.49 | $9.62 | $9.62 | 448,079 |
| 2018-12-04 | $9.96 | $10.12 | $9.80 | $9.80 | $9.80 | 469,280 |
| 2018-12-03 | $10.44 | $10.50 | $9.99 | $10.06 | $10.06 | 442,531 |
| 2018-11-30 | $10.26 | $10.38 | $10.20 | $10.29 | $10.29 | 441,787 |
| 2018-11-29 | $10.24 | $10.43 | $10.22 | $10.30 | $10.30 | 508,890 |
| 2018-11-28 | $10.03 | $10.25 | $9.93 | $10.25 | $10.25 | 420,908 |
| 2018-11-27 | $9.97 | $10.11 | $9.97 | $10.03 | $10.03 | 256,167 |
| 2018-11-26 | $10.07 | $10.23 | $9.95 | $10.04 | $10.04 | 379,714 |
| 2018-11-23 | $9.79 | $10.11 | $9.79 | $10.02 | $10.02 | 312,900 |
| 2018-11-21 | $9.81 | $10.03 | $9.78 | $9.82 | $9.82 | 281,652 |
| 2018-11-20 | $9.67 | $9.91 | $9.62 | $9.76 | $9.76 | 353,094 |
| 2018-11-19 | $10.06 | $10.09 | $9.68 | $9.81 | $9.81 | 386,105 |
| 2018-11-16 | $9.79 | $10.21 | $9.79 | $10.12 | $10.12 | 455,339 |
| 2018-11-15 | $9.87 | $9.96 | $9.78 | $9.91 | $9.91 | 271,904 |
| 2018-11-14 | $10.02 | $10.12 | $9.80 | $9.87 | $9.87 | 327,275 |
| 2018-11-13 | $9.98 | $10.20 | $9.96 | $9.99 | $9.99 | 272,360 |
| 2018-11-12 | $10.27 | $10.33 | $9.97 | $9.99 | $9.99 | 338,625 |
| 2018-11-09 | $10.61 | $10.64 | $10.25 | $10.31 | $10.31 | 293,540 |
| 2018-11-08 | $10.47 | $10.74 | $10.47 | $10.70 | $10.70 | 516,701 |
| 2018-11-07 | $10.54 | $10.63 | $10.41 | $10.60 | $10.60 | 595,214 |
| 2018-11-06 | $10.52 | $10.70 | $10.40 | $10.51 | $10.51 | 467,725 |
| 2018-11-05 | $10.76 | $10.82 | $10.45 | $10.53 | $10.53 | 419,317 |
| 2018-11-02 | $10.47 | $10.90 | $10.46 | $10.78 | $10.78 | 697,419 |
| 2018-11-01 | $10.46 | $10.63 | $10.46 | $10.51 | $10.51 | 542,348 |
| 2018-10-31 | $10.15 | $10.49 | $10.11 | $10.38 | $10.38 | 661,694 |
| 2018-10-30 | $10.00 | $10.46 | $10.00 | $10.15 | $10.15 | 600,401 |
| 2018-10-29 | $9.84 | $10.21 | $9.78 | $9.97 | $9.97 | 942,318 |
| 2018-10-26 | $9.62 | $9.80 | $9.44 | $9.72 | $9.72 | 812,663 |
| 2018-10-25 | $10.27 | $10.61 | $9.11 | $9.84 | $9.84 | 1,777,606 |
| 2018-10-24 | $10.91 | $11.14 | $10.81 | $11.06 | $11.06 | 821,322 |
| 2018-10-23 | $10.89 | $11.18 | $10.73 | $11.04 | $11.04 | 927,092 |
| 2018-10-22 | $10.98 | $11.12 | $10.98 | $11.00 | $11.00 | 504,064 |
| 2018-10-19 | $11.13 | $11.21 | $10.95 | $10.97 | $10.97 | 362,707 |
| 2018-10-18 | $11.01 | $11.13 | $10.83 | $11.11 | $11.11 | 592,828 |
| 2018-10-17 | $10.84 | $11.19 | $10.69 | $11.04 | $11.04 | 1,205,389 |
| 2018-10-16 | $10.74 | $10.83 | $10.58 | $10.83 | $10.83 | 539,928 |
| 2018-10-15 | $10.76 | $10.96 | $10.63 | $10.64 | $10.64 | 469,215 |
| 2018-10-12 | $10.95 | $10.96 | $10.61 | $10.77 | $10.77 | 1,103,461 |
| 2018-10-11 | $10.43 | $11.08 | $10.43 | $10.81 | $10.81 | 1,822,900 |
| 2018-10-10 | $10.45 | $10.69 | $10.01 | $10.03 | $10.03 | 1,216,182 |
| 2018-10-09 | $10.19 | $10.26 | $9.96 | $9.97 | $9.97 | 429,249 |
| 2018-10-08 | $10.34 | $10.34 | $10.17 | $10.23 | $10.23 | 172,799 |
| 2018-10-05 | $10.58 | $10.67 | $10.38 | $10.41 | $10.41 | 234,218 |
| 2018-10-04 | $10.69 | $10.74 | $10.53 | $10.63 | $10.63 | 402,775 |
| 2018-10-03 | $10.79 | $10.84 | $10.62 | $10.75 | $10.75 | 347,490 |
| 2018-10-02 | $10.79 | $10.82 | $10.72 | $10.76 | $10.76 | 277,537 |
| 2018-10-01 | $10.93 | $10.93 | $10.76 | $10.81 | $10.81 | 198,632 |
| 2018-09-28 | $10.91 | $10.94 | $10.82 | $10.83 | $10.83 | 225,112 |
| 2018-09-27 | $10.94 | $11.02 | $10.91 | $10.92 | $10.92 | 287,255 |
| 2018-09-26 | $10.73 | $10.99 | $10.65 | $10.94 | $10.94 | 419,179 |
| 2018-09-25 | $10.82 | $10.89 | $10.68 | $10.71 | $10.71 | 313,416 |
| 2018-09-24 | $10.90 | $10.93 | $10.78 | $10.86 | $10.86 | 338,117 |
| 2018-09-21 | $11.04 | $11.04 | $10.86 | $10.90 | $10.90 | 513,772 |
| 2018-09-20 | $11.40 | $11.48 | $10.78 | $11.01 | $11.01 | 1,741,800 |
| 2018-09-19 | $11.62 | $11.64 | $11.50 | $11.53 | $11.53 | 241,761 |
| 2018-09-18 | $11.78 | $11.82 | $11.53 | $11.64 | $11.64 | 271,950 |
| 2018-09-17 | $12.00 | $12.01 | $11.76 | $11.78 | $11.78 | 152,355 |
| 2018-09-14 | $11.96 | $12.09 | $11.93 | $12.00 | $12.00 | 248,158 |
| 2018-09-13 | $12.15 | $12.22 | $11.91 | $11.97 | $11.97 | 214,952 |
| 2018-09-12 | $12.11 | $12.25 | $12.04 | $12.08 | $12.08 | 321,282 |
| 2018-09-11 | $12.12 | $12.16 | $11.99 | $12.12 | $12.12 | 316,208 |
| 2018-09-10 | $12.16 | $12.17 | $12.05 | $12.09 | $12.09 | 274,335 |
| 2018-09-07 | $12.04 | $12.17 | $12.00 | $12.07 | $12.07 | 278,385 |
| 2018-09-06 | $11.98 | $12.14 | $11.97 | $12.08 | $12.08 | 255,946 |
| 2018-09-05 | $12.18 | $12.18 | $11.94 | $12.01 | $12.01 | 239,033 |
| 2018-09-04 | $12.24 | $12.24 | $11.93 | $12.15 | $12.15 | 290,481 |
| 2018-08-31 | $12.28 | $12.39 | $12.23 | $12.30 | $12.30 | 325,222 |
| 2018-08-30 | $12.31 | $12.36 | $12.26 | $12.32 | $12.32 | 132,358 |
| 2018-08-29 | $12.32 | $12.41 | $12.28 | $12.37 | $12.37 | 152,945 |
| 2018-08-28 | $12.40 | $12.42 | $12.29 | $12.32 | $12.32 | 180,149 |
| 2018-08-27 | $12.27 | $12.41 | $12.27 | $12.34 | $12.34 | 286,054 |
| 2018-08-24 | $12.33 | $12.33 | $12.21 | $12.26 | $12.26 | 205,887 |
| 2018-08-23 | $12.47 | $12.48 | $12.29 | $12.29 | $12.29 | 170,744 |
| 2018-08-22 | $12.45 | $12.53 | $12.38 | $12.48 | $12.48 | 177,310 |
| 2018-08-21 | $12.35 | $12.59 | $12.35 | $12.45 | $12.45 | 266,817 |
| 2018-08-20 | $12.27 | $12.35 | $12.23 | $12.34 | $12.34 | 188,332 |
| 2018-08-17 | $12.19 | $12.29 | $12.19 | $12.25 | $12.25 | 226,490 |
| 2018-08-16 | $12.24 | $12.33 | $12.16 | $12.17 | $12.17 | 298,608 |
| 2018-08-15 | $12.21 | $12.26 | $12.10 | $12.17 | $12.17 | 471,866 |
| 2018-08-14 | $12.29 | $12.34 | $12.21 | $12.32 | $12.32 | 242,030 |
| 2018-08-13 | $12.20 | $12.36 | $12.19 | $12.28 | $12.28 | 391,102 |
| 2018-08-10 | $12.18 | $12.30 | $12.08 | $12.21 | $12.21 | 480,679 |
| 2018-08-09 | $12.15 | $12.29 | $12.13 | $12.26 | $12.26 | 331,914 |
| 2018-08-08 | $12.02 | $12.28 | $12.02 | $12.20 | $12.20 | 339,779 |
| 2018-08-07 | $12.01 | $12.21 | $12.01 | $12.11 | $12.11 | 293,681 |
| 2018-08-06 | $11.87 | $12.11 | $11.86 | $12.04 | $12.04 | 266,977 |
| 2018-08-03 | $11.72 | $11.89 | $11.67 | $11.86 | $11.86 | 299,901 |
| 2018-08-02 | $12.01 | $12.01 | $11.74 | $11.75 | $11.75 | 379,143 |
| 2018-08-01 | $12.01 | $12.55 | $11.92 | $12.00 | $12.00 | 682,469 |
| 2018-07-31 | $11.95 | $12.01 | $11.74 | $11.81 | $11.81 | 409,146 |
| 2018-07-30 | $11.73 | $11.98 | $11.68 | $11.86 | $11.86 | 341,397 |
| 2018-07-27 | $11.99 | $11.99 | $11.70 | $11.74 | $11.74 | 373,204 |
| 2018-07-26 | $12.20 | $12.23 | $11.99 | $12.00 | $12.00 | 482,613 |
| 2018-07-25 | $12.34 | $12.39 | $12.17 | $12.24 | $12.24 | 334,368 |
| 2018-07-24 | $12.33 | $12.50 | $12.32 | $12.35 | $12.35 | 194,819 |
| 2018-07-23 | $12.33 | $12.33 | $12.20 | $12.30 | $12.30 | 163,545 |
| 2018-07-20 | $12.44 | $12.48 | $12.31 | $12.32 | $12.32 | 207,714 |
| 2018-07-19 | $12.35 | $12.45 | $12.27 | $12.41 | $12.41 | 209,768 |
| 2018-07-18 | $12.33 | $12.42 | $12.29 | $12.36 | $12.36 | 385,505 |
| 2018-07-17 | $12.21 | $12.38 | $12.18 | $12.32 | $12.32 | 174,967 |
| 2018-07-16 | $12.20 | $12.28 | $12.14 | $12.22 | $12.22 | 170,113 |
| 2018-07-13 | $12.28 | $12.44 | $12.16 | $12.18 | $12.18 | 386,031 |
| 2018-07-12 | $12.16 | $12.34 | $12.16 | $12.28 | $12.28 | 151,991 |
| 2018-07-11 | $12.21 | $12.21 | $12.04 | $12.12 | $12.12 | 224,055 |
| 2018-07-10 | $12.19 | $12.31 | $12.17 | $12.25 | $12.25 | 307,864 |
| 2018-07-09 | $12.12 | $12.31 | $12.06 | $12.21 | $12.21 | 396,320 |
| 2018-07-06 | $12.07 | $12.19 | $11.99 | $12.08 | $12.08 | 810,635 |
| 2018-07-05 | $11.87 | $12.11 | $11.87 | $12.10 | $12.10 | 229,783 |
| 2018-07-03 | $11.93 | $12.00 | $11.84 | $11.88 | $11.88 | 131,829 |
| 2018-07-02 | $11.83 | $11.88 | $11.69 | $11.85 | $11.85 | 175,432 |
| 2018-06-29 | $11.81 | $11.99 | $11.80 | $11.87 | $11.87 | 460,709 |
| 2018-06-28 | $11.80 | $11.83 | $11.65 | $11.79 | $11.79 | 389,395 |
| 2018-06-27 | $11.76 | $12.00 | $11.76 | $11.77 | $11.77 | 371,664 |
| 2018-06-26 | $11.69 | $11.80 | $11.66 | $11.74 | $11.74 | 218,820 |
| 2018-06-25 | $11.76 | $11.76 | $11.58 | $11.70 | $11.70 | 294,686 |
| 2018-06-22 | $11.66 | $11.79 | $11.56 | $11.79 | $11.79 | 209,685 |
| 2018-06-21 | $11.70 | $11.77 | $11.56 | $11.62 | $11.62 | 333,253 |
| 2018-06-20 | $11.81 | $11.86 | $11.68 | $11.69 | $11.69 | 265,749 |
| 2018-06-19 | $11.85 | $11.87 | $11.62 | $11.81 | $11.81 | 230,967 |
| 2018-06-18 | $12.00 | $12.01 | $11.80 | $11.92 | $11.92 | 487,073 |
| 2018-06-15 | $12.17 | $12.22 | $12.05 | $12.06 | $12.06 | 457,597 |
| 2018-06-14 | $12.42 | $12.46 | $12.22 | $12.24 | $12.24 | 301,318 |
| 2018-06-13 | $12.43 | $12.46 | $12.26 | $12.31 | $12.31 | 203,784 |
| 2018-06-12 | $12.45 | $12.45 | $12.35 | $12.42 | $12.42 | 240,005 |
| 2018-06-11 | $12.35 | $12.43 | $12.32 | $12.42 | $12.42 | 213,623 |
| 2018-06-08 | $12.32 | $12.40 | $12.31 | $12.38 | $12.38 | 187,724 |
| 2018-06-07 | $12.34 | $12.38 | $12.29 | $12.33 | $12.33 | 346,400 |
| 2018-06-06 | $12.36 | $12.47 | $12.33 | $12.36 | $12.36 | 439,192 |
| 2018-06-05 | $12.21 | $12.30 | $12.19 | $12.30 | $12.30 | 467,863 |
| 2018-06-04 | $12.20 | $12.29 | $12.16 | $12.21 | $12.21 | 433,430 |
| 2018-06-01 | $12.05 | $12.13 | $12.02 | $12.11 | $12.11 | 261,130 |
| 2018-05-31 | $12.08 | $12.10 | $11.95 | $12.01 | $12.01 | 506,693 |
| 2018-05-30 | $12.09 | $12.12 | $12.01 | $12.08 | $12.08 | 309,353 |
| 2018-05-29 | $12.05 | $12.10 | $11.88 | $12.01 | $12.01 | 800,053 |
| 2018-05-25 | $11.90 | $12.10 | $11.87 | $12.05 | $12.05 | 299,086 |
| 2018-05-24 | $11.89 | $11.94 | $11.81 | $11.92 | $11.92 | 316,279 |
| 2018-05-23 | $11.95 | $12.00 | $11.92 | $11.95 | $11.95 | 367,847 |
| 2018-05-22 | $12.00 | $12.05 | $11.93 | $12.00 | $12.00 | 380,723 |
| 2018-05-21 | $11.99 | $12.07 | $11.89 | $11.99 | $11.99 | 233,893 |
| 2018-05-18 | $11.95 | $11.95 | $11.79 | $11.88 | $11.88 | 310,284 |
| 2018-05-17 | $12.09 | $12.09 | $11.96 | $11.97 | $11.97 | 649,711 |
| 2018-05-16 | $12.13 | $12.16 | $12.06 | $12.10 | $12.10 | 284,164 |
| 2018-05-15 | $12.00 | $12.15 | $11.95 | $12.11 | $12.11 | 454,624 |
| 2018-05-14 | $12.06 | $12.10 | $11.99 | $12.09 | $12.09 | 324,489 |
| 2018-05-11 | $12.05 | $12.08 | $11.92 | $12.02 | $12.02 | 331,636 |
| 2018-05-10 | $11.92 | $12.13 | $11.92 | $12.05 | $12.05 | 550,170 |
| 2018-05-09 | $11.87 | $11.98 | $11.83 | $11.89 | $11.89 | 475,503 |
| 2018-05-08 | $11.88 | $12.04 | $11.79 | $11.80 | $11.80 | 315,637 |
| 2018-05-07 | $11.89 | $11.97 | $11.86 | $11.90 | $11.90 | 404,036 |
| 2018-05-04 | $11.64 | $11.90 | $11.52 | $11.89 | $11.89 | 563,264 |
| 2018-05-03 | $11.80 | $11.84 | $11.63 | $11.67 | $11.67 | 665,901 |
| 2018-05-02 | $11.55 | $11.87 | $11.54 | $11.81 | $11.81 | 618,946 |
| 2018-05-01 | $11.39 | $11.56 | $11.37 | $11.50 | $11.50 | 779,000 |
| 2018-04-30 | $11.38 | $11.62 | $11.25 | $11.50 | $11.50 | 947,854 |
| 2018-04-27 | $11.03 | $11.39 | $10.93 | $11.23 | $11.23 | 1,218,546 |
| 2018-04-26 | $10.69 | $10.86 | $10.61 | $10.77 | $10.77 | 709,660 |
| 2018-04-25 | $10.55 | $10.76 | $10.53 | $10.66 | $10.66 | 592,639 |
| 2018-04-24 | $10.49 | $10.58 | $10.42 | $10.55 | $10.55 | 443,460 |
| 2018-04-23 | $10.41 | $10.44 | $10.33 | $10.37 | $10.37 | 386,122 |
| 2018-04-20 | $10.48 | $10.48 | $10.31 | $10.37 | $10.37 | 348,681 |
| 2018-04-19 | $10.51 | $10.63 | $10.47 | $10.47 | $10.47 | 513,387 |
| 2018-04-18 | $10.39 | $10.63 | $10.39 | $10.60 | $10.60 | 466,747 |
| 2018-04-17 | $10.34 | $10.48 | $10.26 | $10.42 | $10.42 | 241,560 |
| 2018-04-16 | $10.30 | $10.38 | $10.22 | $10.32 | $10.32 | 264,648 |
| 2018-04-13 | $10.39 | $10.39 | $10.16 | $10.27 | $10.27 | 513,365 |
| 2018-04-12 | $10.20 | $10.30 | $10.13 | $10.30 | $10.30 | 282,727 |
| 2018-04-11 | $10.06 | $10.24 | $10.06 | $10.17 | $10.17 | 413,207 |
| 2018-04-10 | $10.06 | $10.12 | $9.94 | $10.09 | $10.09 | 625,508 |
| 2018-04-09 | $10.05 | $10.07 | $9.88 | $9.94 | $9.94 | 346,085 |
| 2018-04-06 | $10.03 | $10.14 | $9.88 | $9.98 | $9.98 | 399,369 |
| 2018-04-05 | $10.19 | $10.23 | $10.08 | $10.11 | $10.11 | 397,684 |
| 2018-04-04 | $10.04 | $10.14 | $9.98 | $10.12 | $10.12 | 399,221 |
| 2018-04-03 | $10.14 | $10.20 | $10.04 | $10.15 | $10.15 | 378,994 |
| 2018-04-02 | $10.32 | $10.33 | $10.03 | $10.10 | $10.10 | 453,939 |
| 2018-03-29 | $10.30 | $10.41 | $10.24 | $10.35 | $10.35 | 550,737 |
| 2018-03-28 | $10.36 | $10.46 | $10.27 | $10.28 | $10.28 | 473,149 |
| 2018-03-27 | $10.63 | $10.64 | $10.33 | $10.36 | $10.36 | 618,493 |
| 2018-03-26 | $10.80 | $10.80 | $10.51 | $10.61 | $10.61 | 619,217 |
| 2018-03-23 | $10.94 | $11.00 | $10.69 | $10.69 | $10.69 | 519,309 |
| 2018-03-22 | $11.12 | $11.14 | $10.91 | $10.96 | $10.96 | 622,950 |
| 2018-03-21 | $11.22 | $11.30 | $11.11 | $11.19 | $11.19 | 537,986 |
| 2018-03-20 | $11.24 | $11.32 | $11.12 | $11.16 | $11.16 | 624,057 |
| 2018-03-19 | $11.30 | $11.37 | $11.24 | $11.29 | $11.29 | 408,077 |
| 2018-03-16 | $11.40 | $11.46 | $11.28 | $11.32 | $11.32 | 533,513 |
| 2018-03-15 | $11.25 | $11.42 | $11.25 | $11.33 | $11.33 | 708,791 |
| 2018-03-14 | $11.22 | $11.31 | $11.19 | $11.27 | $11.27 | 884,253 |
| 2018-03-13 | $11.02 | $11.22 | $11.02 | $11.17 | $11.17 | 1,220,652 |
| 2018-03-12 | $10.99 | $11.09 | $10.92 | $11.03 | $11.03 | 432,277 |
| 2018-03-09 | $10.98 | $11.05 | $10.90 | $10.94 | $10.94 | 436,320 |
| 2018-03-08 | $10.95 | $11.04 | $10.89 | $10.95 | $10.95 | 337,346 |
| 2018-03-07 | $10.89 | $11.02 | $10.88 | $10.90 | $10.90 | 416,899 |
| 2018-03-06 | $10.98 | $11.02 | $10.82 | $10.97 | $10.97 | 450,751 |
| 2018-03-05 | $10.80 | $11.02 | $10.77 | $10.89 | $10.89 | 434,164 |
| 2018-03-02 | $10.70 | $10.88 | $10.60 | $10.88 | $10.88 | 473,220 |
| 2018-03-01 | $10.90 | $11.09 | $10.78 | $10.78 | $10.78 | 487,096 |
| 2018-02-28 | $10.98 | $11.01 | $10.83 | $10.88 | $10.88 | 420,463 |
| 2018-02-27 | $10.90 | $11.05 | $10.84 | $10.92 | $10.92 | 543,326 |
| 2018-02-26 | $10.68 | $10.92 | $10.65 | $10.89 | $10.89 | 432,838 |
| 2018-02-23 | $10.51 | $10.66 | $10.39 | $10.63 | $10.63 | 730,831 |
| 2018-02-22 | $10.67 | $10.67 | $10.40 | $10.43 | $10.43 | 615,266 |
| 2018-02-21 | $10.72 | $10.74 | $10.61 | $10.62 | $10.62 | 444,800 |
| 2018-02-20 | $10.64 | $10.84 | $10.62 | $10.69 | $10.69 | 539,596 |
| 2018-02-16 | $10.61 | $10.72 | $10.59 | $10.68 | $10.68 | 714,509 |
| 2018-02-15 | $10.72 | $10.72 | $10.52 | $10.64 | $10.64 | 849,023 |
| 2018-02-14 | $10.43 | $10.79 | $10.39 | $10.66 | $10.66 | 958,330 |
| 2018-02-13 | $10.44 | $10.55 | $10.42 | $10.46 | $10.46 | 790,941 |
| 2018-02-12 | $10.37 | $10.61 | $10.37 | $10.53 | $10.53 | 973,380 |
| 2018-02-09 | $10.33 | $10.38 | $10.11 | $10.33 | $10.33 | 1,270,116 |
| 2018-02-08 | $10.45 | $10.60 | $10.24 | $10.24 | $10.24 | 1,104,211 |
| 2018-02-07 | $10.17 | $10.44 | $10.16 | $10.39 | $10.39 | 980,205 |
| 2018-02-06 | $9.97 | $10.28 | $9.97 | $10.22 | $10.22 | 1,156,444 |
| 2018-02-05 | $10.25 | $10.33 | $10.14 | $10.16 | $10.16 | 1,759,911 |
| 2018-02-02 | $10.09 | $10.31 | $10.02 | $10.31 | $10.31 | 1,131,105 |
| 2018-02-01 | $10.00 | $10.19 | $9.98 | $10.14 | $10.14 | 1,152,267 |
| 2018-01-31 | $10.42 | $10.46 | $10.05 | $10.10 | $10.10 | 1,519,707 |
| 2018-01-30 | $10.36 | $10.44 | $10.26 | $10.36 | $10.36 | 1,302,351 |
| 2018-01-29 | $10.54 | $10.54 | $10.41 | $10.51 | $10.51 | 1,202,720 |
| 2018-01-26 | $10.44 | $10.56 | $10.33 | $10.55 | $10.55 | 1,581,007 |
| 2018-01-25 | $10.35 | $10.58 | $10.25 | $10.42 | $10.42 | 3,480,786 |
| 2018-01-24 | $11.17 | $11.19 | $10.93 | $11.03 | $11.03 | 1,604,140 |
| 2018-01-23 | $11.16 | $11.21 | $10.99 | $11.09 | $11.09 | 2,142,214 |
| 2018-01-22 | $11.44 | $11.47 | $11.09 | $11.16 | $11.16 | 2,874,565 |
| 2018-01-19 | $11.32 | $11.72 | $11.32 | $11.47 | $11.47 | 1,895,864 |
| 2018-01-18 | $11.12 | $11.33 | $11.12 | $11.30 | $11.30 | 664,137 |
| 2018-01-17 | $11.07 | $11.22 | $11.00 | $11.21 | $11.21 | 676,136 |
| 2018-01-16 | $11.15 | $11.17 | $10.99 | $11.00 | $11.00 | 617,002 |
| 2018-01-12 | $11.01 | $11.21 | $11.01 | $11.10 | $11.10 | 496,726 |
| 2018-01-11 | $10.97 | $11.06 | $10.90 | $11.03 | $11.03 | 552,089 |
| 2018-01-10 | $10.97 | $11.06 | $10.92 | $10.98 | $10.98 | 888,424 |
| 2018-01-09 | $10.83 | $11.11 | $10.83 | $11.01 | $11.01 | 711,027 |
| 2018-01-08 | $10.72 | $10.80 | $10.65 | $10.77 | $10.77 | 600,694 |
| 2018-01-05 | $10.73 | $10.81 | $10.67 | $10.71 | $10.71 | 607,132 |
| 2018-01-04 | $10.63 | $10.72 | $10.58 | $10.67 | $10.67 | 347,123 |
| 2018-01-03 | $10.66 | $10.67 | $10.51 | $10.55 | $10.55 | 361,650 |
| 2018-01-02 | $10.50 | $10.65 | $10.43 | $10.60 | $10.60 | 580,431 |
| 2017-12-29 | $10.51 | $10.53 | $10.39 | $10.48 | $10.48 | 527,425 |
| 2017-12-28 | $10.45 | $10.54 | $10.40 | $10.46 | $10.46 | 486,247 |
| 2017-12-27 | $10.47 | $10.51 | $10.37 | $10.46 | $10.46 | 521,639 |
| 2017-12-26 | $10.52 | $10.56 | $10.34 | $10.43 | $10.43 | 399,195 |
| 2017-12-22 | $10.51 | $10.59 | $10.50 | $10.54 | $10.54 | 331,100 |
| 2017-12-21 | $10.74 | $10.74 | $10.53 | $10.59 | $10.59 | 666,201 |
| 2017-12-20 | $10.67 | $10.73 | $10.53 | $10.68 | $10.68 | 548,547 |
| 2017-12-19 | $10.50 | $10.58 | $10.37 | $10.56 | $10.56 | 1,031,699 |
| 2017-12-18 | $10.45 | $10.55 | $10.36 | $10.50 | $10.50 | 535,873 |
| 2017-12-15 | $10.37 | $10.49 | $10.35 | $10.41 | $10.41 | 538,187 |
| 2017-12-14 | $10.37 | $10.40 | $10.30 | $10.32 | $10.32 | 705,411 |
| 2017-12-13 | $10.36 | $10.44 | $10.34 | $10.36 | $10.36 | 553,558 |
| 2017-12-12 | $10.34 | $10.50 | $10.34 | $10.35 | $10.35 | 473,682 |
| 2017-12-11 | $10.27 | $10.44 | $10.26 | $10.36 | $10.36 | 421,602 |
| 2017-12-08 | $10.30 | $10.32 | $10.15 | $10.24 | $10.24 | 715,060 |
| 2017-12-07 | $10.29 | $10.37 | $10.19 | $10.23 | $10.23 | 357,605 |
| 2017-12-06 | $10.40 | $10.45 | $10.30 | $10.31 | $10.31 | 559,615 |
| 2017-12-05 | $10.55 | $10.65 | $10.41 | $10.43 | $10.43 | 466,391 |
| 2017-12-04 | $10.69 | $10.76 | $10.53 | $10.55 | $10.55 | 760,359 |
| 2017-12-01 | $10.87 | $10.95 | $10.51 | $10.60 | $10.60 | 1,085,136 |
| 2017-11-30 | $10.66 | $10.93 | $10.65 | $10.84 | $10.84 | 797,340 |
| 2017-11-29 | $10.73 | $10.78 | $10.62 | $10.64 | $10.64 | 1,095,226 |
| 2017-11-28 | $10.67 | $10.88 | $10.67 | $10.75 | $10.75 | 889,365 |
| 2017-11-27 | $10.84 | $10.84 | $10.66 | $10.69 | $10.69 | 558,067 |
| 2017-11-24 | $10.78 | $10.84 | $10.74 | $10.82 | $10.82 | 117,798 |
| 2017-11-22 | $10.73 | $10.84 | $10.67 | $10.79 | $10.79 | 422,014 |
| 2017-11-21 | $10.83 | $10.83 | $10.58 | $10.67 | $10.67 | 762,553 |
| 2017-11-20 | $10.79 | $10.82 | $10.61 | $10.76 | $10.76 | 1,139,060 |
| 2017-11-17 | $10.62 | $10.77 | $10.58 | $10.74 | $10.74 | 881,878 |
| 2017-11-16 | $10.56 | $10.68 | $10.56 | $10.63 | $10.63 | 791,051 |
| 2017-11-15 | $10.52 | $10.56 | $10.33 | $10.54 | $10.54 | 720,734 |
| 2017-11-14 | $10.61 | $10.69 | $10.58 | $10.61 | $10.61 | 578,515 |
| 2017-11-13 | $10.48 | $10.67 | $10.40 | $10.65 | $10.65 | 830,581 |
| 2017-11-10 | $10.59 | $10.70 | $10.51 | $10.56 | $10.56 | 754,411 |
| 2017-11-09 | $10.33 | $10.61 | $10.28 | $10.56 | $10.56 | 1,061,354 |
| 2017-11-08 | $10.17 | $10.42 | $10.13 | $10.36 | $10.36 | 831,127 |
| 2017-11-07 | $10.41 | $10.41 | $10.09 | $10.13 | $10.13 | 984,092 |
| 2017-11-06 | $10.02 | $10.48 | $10.01 | $10.44 | $10.44 | 750,132 |
| 2017-11-03 | $9.95 | $10.14 | $9.91 | $10.04 | $10.04 | 705,229 |
| 2017-11-02 | $10.10 | $10.14 | $9.89 | $9.92 | $9.92 | 1,233,060 |
| 2017-11-01 | $10.03 | $10.10 | $9.79 | $10.10 | $10.10 | 1,263,626 |
| 2017-10-31 | $10.37 | $10.38 | $10.01 | $10.05 | $10.05 | 1,352,674 |
| 2017-10-30 | $10.67 | $10.67 | $10.39 | $10.45 | $10.45 | 822,776 |
| 2017-10-27 | $11.49 | $11.49 | $10.46 | $10.78 | $10.78 | 2,037,622 |
| 2017-10-26 | $12.00 | $12.01 | $11.86 | $11.90 | $11.90 | 172,076 |
| 2017-10-25 | $12.19 | $12.24 | $11.94 | $11.98 | $11.98 | 326,063 |
| 2017-10-24 | $12.32 | $12.38 | $12.20 | $12.22 | $12.22 | 163,925 |
| 2017-10-23 | $12.36 | $12.40 | $12.22 | $12.32 | $12.32 | 158,016 |
| 2017-10-20 | $12.16 | $12.42 | $12.13 | $12.30 | $12.30 | 230,867 |
| 2017-10-19 | $12.26 | $12.28 | $12.09 | $12.15 | $12.15 | 334,055 |
| 2017-10-18 | $12.33 | $12.44 | $12.28 | $12.33 | $12.33 | 386,426 |
| 2017-10-17 | $12.54 | $12.56 | $12.30 | $12.32 | $12.32 | 143,848 |
| 2017-10-16 | $12.43 | $12.75 | $12.43 | $12.54 | $12.54 | 494,253 |
| 2017-10-13 | $12.44 | $12.50 | $12.39 | $12.45 | $12.45 | 152,298 |
| 2017-10-12 | $12.50 | $12.53 | $12.39 | $12.43 | $12.43 | 141,175 |
| 2017-10-11 | $12.50 | $12.59 | $12.44 | $12.52 | $12.52 | 236,066 |
| 2017-10-10 | $12.60 | $12.67 | $12.45 | $12.50 | $12.50 | 256,390 |
| 2017-10-09 | $12.60 | $12.67 | $12.56 | $12.63 | $12.63 | 148,726 |
| 2017-10-06 | $12.48 | $12.63 | $12.42 | $12.59 | $12.59 | 180,414 |
| 2017-10-05 | $12.64 | $12.68 | $12.48 | $12.50 | $12.50 | 216,649 |
| 2017-10-04 | $12.53 | $12.76 | $12.53 | $12.68 | $12.68 | 269,486 |
| 2017-10-03 | $12.58 | $12.66 | $12.43 | $12.55 | $12.55 | 235,623 |
| 2017-10-02 | $12.41 | $12.59 | $12.38 | $12.58 | $12.58 | 277,774 |
| 2017-09-29 | $12.38 | $12.60 | $12.37 | $12.38 | $12.38 | 459,001 |
| 2017-09-28 | $12.34 | $12.50 | $12.33 | $12.36 | $12.36 | 295,341 |
| 2017-09-27 | $12.36 | $12.41 | $12.15 | $12.36 | $12.36 | 409,309 |
| 2017-09-26 | $12.31 | $12.37 | $12.22 | $12.28 | $12.28 | 242,000 |
| 2017-09-25 | $12.42 | $12.48 | $12.20 | $12.21 | $12.21 | 274,320 |
| 2017-09-22 | $12.33 | $12.57 | $12.33 | $12.48 | $12.48 | 273,473 |
| 2017-09-21 | $12.30 | $12.39 | $12.26 | $12.35 | $12.35 | 208,051 |
| 2017-09-20 | $12.54 | $12.54 | $12.28 | $12.32 | $12.32 | 289,965 |
| 2017-09-19 | $12.47 | $12.57 | $12.46 | $12.51 | $12.51 | 248,398 |
| 2017-09-18 | $12.47 | $12.53 | $12.38 | $12.46 | $12.46 | 296,787 |
| 2017-09-15 | $12.41 | $12.51 | $12.31 | $12.47 | $12.47 | 373,221 |
| 2017-09-14 | $12.28 | $12.42 | $12.25 | $12.40 | $12.40 | 358,448 |
| 2017-09-13 | $12.30 | $12.35 | $12.17 | $12.31 | $12.31 | 320,399 |
| 2017-09-12 | $12.31 | $12.40 | $12.21 | $12.29 | $12.29 | 332,767 |
| 2017-09-11 | $12.18 | $12.38 | $12.06 | $12.33 | $12.33 | 639,475 |
| 2017-09-08 | $12.04 | $12.17 | $11.96 | $12.10 | $12.10 | 524,923 |
| 2017-09-07 | $11.57 | $12.22 | $11.55 | $12.10 | $12.10 | 1,208,499 |
| 2017-09-06 | $11.46 | $11.62 | $11.40 | $11.54 | $11.54 | 462,326 |
| 2017-09-05 | $11.55 | $11.60 | $11.43 | $11.46 | $11.46 | 228,989 |
| 2017-09-01 | $11.53 | $11.66 | $11.51 | $11.63 | $11.63 | 169,539 |
| 2017-08-31 | $11.44 | $11.50 | $11.38 | $11.49 | $11.49 | 264,767 |
| 2017-08-30 | $11.36 | $11.42 | $11.33 | $11.38 | $11.38 | 256,808 |
| 2017-08-29 | $11.30 | $11.39 | $11.27 | $11.36 | $11.36 | 189,700 |
| 2017-08-28 | $11.46 | $11.46 | $11.28 | $11.41 | $11.41 | 218,905 |
| 2017-08-25 | $11.39 | $11.46 | $11.39 | $11.41 | $11.41 | 356,855 |
| 2017-08-24 | $11.40 | $11.49 | $11.34 | $11.35 | $11.35 | 256,804 |
| 2017-08-23 | $11.30 | $11.48 | $11.27 | $11.35 | $11.35 | 205,853 |
| 2017-08-22 | $11.49 | $11.60 | $11.32 | $11.36 | $11.36 | 258,014 |
| 2017-08-21 | $11.40 | $11.51 | $11.32 | $11.48 | $11.48 | 278,311 |
| 2017-08-18 | $11.57 | $11.59 | $11.41 | $11.41 | $11.41 | 287,684 |
| 2017-08-17 | $11.52 | $11.66 | $11.48 | $11.54 | $11.54 | 563,143 |
| 2017-08-16 | $11.51 | $11.62 | $11.46 | $11.58 | $11.58 | 358,604 |
| 2017-08-15 | $11.59 | $11.65 | $11.46 | $11.50 | $11.50 | 275,580 |
| 2017-08-14 | $11.61 | $11.70 | $11.55 | $11.60 | $11.60 | 506,676 |
| 2017-08-11 | $11.20 | $11.57 | $11.20 | $11.55 | $11.55 | 490,091 |
| 2017-08-10 | $11.34 | $11.43 | $11.27 | $11.31 | $11.31 | 458,467 |
| 2017-08-09 | $11.49 | $11.55 | $11.40 | $11.40 | $11.40 | 364,360 |
| 2017-08-08 | $11.63 | $11.64 | $11.43 | $11.56 | $11.56 | 507,208 |
| 2017-08-07 | $11.66 | $11.80 | $11.61 | $11.64 | $11.64 | 237,843 |
| 2017-08-04 | $11.90 | $11.90 | $11.67 | $11.67 | $11.67 | 227,151 |
| 2017-08-03 | $11.93 | $11.96 | $11.83 | $11.88 | $11.88 | 383,140 |
| 2017-08-02 | $11.86 | $11.96 | $11.73 | $11.93 | $11.93 | 388,002 |
| 2017-08-01 | $11.92 | $12.03 | $11.83 | $11.87 | $11.87 | 492,782 |
| 2017-07-31 | $12.10 | $12.13 | $11.85 | $11.89 | $11.89 | 450,174 |
| 2017-07-28 | $12.36 | $12.36 | $12.06 | $12.06 | $12.06 | 593,716 |
| 2017-07-27 | $12.70 | $12.71 | $12.24 | $12.35 | $12.35 | 748,599 |
| 2017-07-26 | $13.35 | $13.35 | $12.32 | $12.71 | $12.71 | 1,300,188 |
| 2017-07-25 | $13.46 | $13.49 | $13.34 | $13.44 | $13.44 | 625,539 |
| 2017-07-24 | $13.43 | $13.52 | $13.23 | $13.45 | $13.45 | 474,645 |
| 2017-07-21 | $13.59 | $13.63 | $13.36 | $13.38 | $13.38 | 364,714 |
| 2017-07-20 | $13.80 | $13.83 | $13.61 | $13.61 | $13.61 | 333,796 |
| 2017-07-19 | $13.88 | $13.92 | $13.80 | $13.80 | $13.80 | 398,901 |
| 2017-07-18 | $13.73 | $13.86 | $13.63 | $13.80 | $13.80 | 313,844 |
| 2017-07-17 | $13.68 | $13.82 | $13.56 | $13.76 | $13.76 | 422,889 |
| 2017-07-14 | $13.75 | $13.84 | $13.62 | $13.64 | $13.64 | 378,055 |
| 2017-07-13 | $13.88 | $13.90 | $13.74 | $13.75 | $13.75 | 157,613 |
| 2017-07-12 | $13.78 | $13.90 | $13.66 | $13.85 | $13.85 | 245,139 |
| 2017-07-11 | $13.55 | $13.67 | $13.46 | $13.67 | $13.67 | 237,070 |
| 2017-07-10 | $13.38 | $13.56 | $13.32 | $13.55 | $13.55 | 184,722 |
| 2017-07-07 | $13.26 | $13.43 | $13.25 | $13.38 | $13.38 | 222,629 |
| 2017-07-06 | $13.32 | $13.34 | $13.14 | $13.22 | $13.22 | 251,546 |
| 2017-07-05 | $13.51 | $13.57 | $13.18 | $13.36 | $13.36 | 628,830 |
| 2017-07-03 | $13.66 | $13.73 | $13.47 | $13.56 | $13.56 | 160,716 |
| 2017-06-30 | $13.73 | $13.73 | $13.49 | $13.58 | $13.58 | 322,904 |
| 2017-06-29 | $13.92 | $14.00 | $13.55 | $13.69 | $13.69 | 422,142 |
| 2017-06-28 | $13.80 | $14.06 | $13.78 | $13.98 | $13.98 | 245,401 |
| 2017-06-27 | $13.76 | $13.90 | $13.67 | $13.72 | $13.72 | 373,487 |
| 2017-06-26 | $13.72 | $13.85 | $13.65 | $13.71 | $13.71 | 419,053 |
| 2017-06-23 | $13.52 | $13.79 | $13.47 | $13.69 | $13.69 | 289,139 |
| 2017-06-22 | $13.48 | $13.62 | $13.33 | $13.54 | $13.54 | 333,936 |
| 2017-06-21 | $13.79 | $13.82 | $13.71 | $13.79 | $13.79 | 172,464 |
| 2017-06-20 | $13.76 | $13.82 | $13.70 | $13.74 | $13.74 | 176,796 |
| 2017-06-19 | $13.59 | $13.90 | $13.59 | $13.81 | $13.81 | 287,753 |
| 2017-06-16 | $13.69 | $13.79 | $13.56 | $13.59 | $13.59 | 286,374 |
| 2017-06-15 | $13.77 | $13.79 | $13.52 | $13.69 | $13.69 | 356,721 |
| 2017-06-14 | $14.08 | $14.14 | $13.79 | $13.85 | $13.85 | 265,603 |
| 2017-06-13 | $14.11 | $14.20 | $14.03 | $14.07 | $14.07 | 257,163 |
| 2017-06-12 | $13.98 | $14.11 | $13.91 | $14.00 | $14.00 | 455,856 |
| 2017-06-09 | $13.99 | $14.19 | $13.87 | $14.04 | $14.04 | 350,739 |
| 2017-06-08 | $13.79 | $13.97 | $13.75 | $13.97 | $13.97 | 303,458 |
| 2017-06-07 | $13.83 | $14.01 | $13.77 | $13.83 | $13.83 | 272,708 |
| 2017-06-06 | $13.86 | $13.90 | $13.73 | $13.83 | $13.83 | 291,073 |
| 2017-06-05 | $13.95 | $14.01 | $13.86 | $13.89 | $13.89 | 214,380 |
| 2017-06-02 | $14.03 | $14.13 | $13.98 | $14.01 | $14.01 | 168,835 |
| 2017-06-01 | $13.80 | $14.03 | $13.78 | $14.03 | $14.03 | 259,553 |
| 2017-05-31 | $13.86 | $13.86 | $13.58 | $13.74 | $13.74 | 204,516 |
| 2017-05-30 | $13.76 | $13.85 | $13.69 | $13.81 | $13.81 | 163,852 |
| 2017-05-26 | $13.83 | $13.89 | $13.77 | $13.78 | $13.78 | 192,185 |
| 2017-05-25 | $13.87 | $13.93 | $13.71 | $13.83 | $13.83 | 315,074 |
| 2017-05-24 | $13.65 | $13.89 | $13.65 | $13.85 | $13.85 | 242,867 |
| 2017-05-23 | $13.83 | $13.86 | $13.63 | $13.71 | $13.71 | 262,425 |
| 2017-05-22 | $13.72 | $13.84 | $13.65 | $13.79 | $13.79 | 182,026 |
| 2017-05-19 | $13.64 | $13.80 | $13.64 | $13.73 | $13.73 | 269,587 |
| 2017-05-18 | $13.64 | $13.77 | $13.32 | $13.58 | $13.58 | 445,548 |
| 2017-05-17 | $14.06 | $14.15 | $13.71 | $13.73 | $13.73 | 358,712 |
| 2017-05-16 | $14.19 | $14.25 | $14.10 | $14.23 | $14.23 | 453,075 |
| 2017-05-15 | $14.05 | $14.19 | $14.01 | $14.10 | $14.10 | 391,284 |
| 2017-05-12 | $14.11 | $14.28 | $13.93 | $13.98 | $13.98 | 361,488 |
| 2017-05-11 | $14.08 | $14.18 | $14.01 | $14.15 | $14.15 | 387,828 |
| 2017-05-10 | $14.00 | $14.28 | $14.00 | $14.19 | $14.19 | 490,573 |
| 2017-05-09 | $13.91 | $14.09 | $13.86 | $13.98 | $13.98 | 324,858 |
| 2017-05-08 | $13.74 | $13.94 | $13.74 | $13.88 | $13.88 | 451,749 |
| 2017-05-05 | $13.78 | $13.83 | $13.72 | $13.79 | $13.79 | 491,257 |
| 2017-05-04 | $13.82 | $13.92 | $13.67 | $13.78 | $13.78 | 301,791 |
| 2017-05-03 | $14.05 | $14.08 | $13.81 | $13.85 | $13.85 | 400,660 |
| 2017-05-02 | $14.17 | $14.32 | $14.06 | $14.10 | $14.10 | 545,848 |
| 2017-05-01 | $14.34 | $14.38 | $14.15 | $14.19 | $14.19 | 551,321 |
| 2017-04-28 | $14.40 | $14.40 | $14.17 | $14.25 | $14.25 | 417,439 |
| 2017-04-27 | $14.55 | $14.60 | $14.34 | $14.43 | $14.43 | 394,389 |
| 2017-04-26 | $14.51 | $14.69 | $14.51 | $14.54 | $14.54 | 642,862 |
| 2017-04-25 | $14.51 | $14.63 | $14.43 | $14.58 | $14.58 | 396,450 |
| 2017-04-24 | $14.53 | $14.53 | $14.32 | $14.45 | $14.45 | 338,989 |
| 2017-04-21 | $14.25 | $14.53 | $14.19 | $14.26 | $14.26 | 699,674 |
| 2017-04-20 | $14.15 | $14.32 | $13.59 | $14.20 | $14.20 | 1,462,975 |
| 2017-04-19 | $14.30 | $14.44 | $14.19 | $14.32 | $14.32 | 472,729 |
| 2017-04-18 | $14.46 | $14.53 | $14.22 | $14.26 | $14.26 | 438,379 |
| 2017-04-17 | $14.29 | $14.55 | $14.14 | $14.53 | $14.53 | 281,284 |
| 2017-04-13 | $14.26 | $14.47 | $14.20 | $14.23 | $14.23 | 280,214 |
| 2017-04-12 | $14.52 | $14.55 | $14.22 | $14.28 | $14.28 | 262,132 |
| 2017-04-11 | $14.52 | $14.57 | $14.29 | $14.44 | $14.44 | 321,998 |
| 2017-04-10 | $14.51 | $14.69 | $14.51 | $14.59 | $14.59 | 359,297 |
| 2017-04-07 | $14.48 | $14.60 | $14.41 | $14.46 | $14.46 | 413,252 |
| 2017-04-06 | $14.67 | $14.74 | $14.34 | $14.43 | $14.43 | 342,381 |
| 2017-04-05 | $14.60 | $14.64 | $14.42 | $14.44 | $14.44 | 358,257 |
| 2017-04-04 | $14.28 | $14.69 | $14.28 | $14.57 | $14.57 | 502,668 |
| 2017-04-03 | $14.53 | $14.57 | $14.19 | $14.32 | $14.32 | 410,819 |
| 2017-03-31 | $14.24 | $14.57 | $14.21 | $14.53 | $14.53 | 401,280 |
| 2017-03-30 | $14.18 | $14.25 | $14.10 | $14.17 | $14.17 | 244,413 |
| 2017-03-29 | $14.70 | $14.70 | $14.13 | $14.16 | $14.16 | 491,787 |
| 2017-03-28 | $14.21 | $14.60 | $14.21 | $14.58 | $14.58 | 350,862 |
| 2017-03-27 | $14.16 | $14.29 | $13.90 | $14.18 | $14.18 | 287,122 |
| 2017-03-24 | $14.30 | $14.44 | $14.27 | $14.32 | $14.32 | 333,196 |
| 2017-03-23 | $14.18 | $14.32 | $14.11 | $14.22 | $14.22 | 322,433 |
| 2017-03-22 | $13.82 | $14.15 | $13.69 | $14.13 | $14.13 | 514,424 |
| 2017-03-21 | $13.91 | $14.04 | $13.73 | $13.77 | $13.77 | 374,208 |
| 2017-03-20 | $13.78 | $13.89 | $13.71 | $13.81 | $13.81 | 173,682 |
| 2017-03-17 | $13.99 | $14.00 | $13.83 | $13.83 | $13.83 | 243,332 |
| 2017-03-16 | $13.80 | $14.01 | $13.80 | $13.91 | $13.91 | 188,843 |
| 2017-03-15 | $13.59 | $13.85 | $13.59 | $13.81 | $13.81 | 218,457 |
| 2017-03-14 | $13.47 | $13.67 | $13.47 | $13.60 | $13.60 | 229,619 |
| 2017-03-13 | $13.50 | $13.63 | $13.45 | $13.59 | $13.59 | 205,210 |
| 2017-03-10 | $13.58 | $13.65 | $13.44 | $13.54 | $13.54 | 398,228 |
| 2017-03-09 | $13.35 | $13.62 | $13.34 | $13.47 | $13.47 | 248,338 |
| 2017-03-08 | $13.42 | $13.46 | $13.28 | $13.39 | $13.39 | 270,990 |
| 2017-03-07 | $13.34 | $13.52 | $13.23 | $13.41 | $13.41 | 338,840 |
| 2017-03-06 | $13.49 | $13.50 | $13.22 | $13.32 | $13.32 | 324,048 |
| 2017-03-03 | $13.58 | $13.71 | $13.51 | $13.56 | $13.56 | 319,558 |
| 2017-03-02 | $13.70 | $13.80 | $13.56 | $13.59 | $13.59 | 301,760 |
| 2017-03-01 | $13.40 | $13.75 | $13.38 | $13.70 | $13.70 | 482,935 |
| 2017-02-28 | $13.56 | $13.60 | $13.17 | $13.23 | $13.23 | 343,269 |
| 2017-02-27 | $13.65 | $13.73 | $13.51 | $13.60 | $13.60 | 263,932 |
| 2017-02-24 | $13.97 | $14.02 | $13.62 | $13.74 | $13.74 | 453,562 |
| 2017-02-23 | $13.86 | $13.98 | $13.74 | $13.96 | $13.96 | 323,818 |
| 2017-02-22 | $13.99 | $14.05 | $13.81 | $13.87 | $13.87 | 263,313 |
| 2017-02-21 | $13.89 | $14.39 | $13.89 | $14.05 | $14.05 | 736,001 |
| 2017-02-17 | $13.74 | $13.94 | $13.66 | $13.89 | $13.89 | 301,725 |
| 2017-02-16 | $13.80 | $13.84 | $13.62 | $13.74 | $13.74 | 288,697 |
| 2017-02-15 | $13.62 | $13.86 | $13.60 | $13.80 | $13.80 | 324,828 |
| 2017-02-14 | $13.83 | $13.83 | $13.58 | $13.60 | $13.60 | 283,340 |
| 2017-02-13 | $13.46 | $13.95 | $13.45 | $13.80 | $13.80 | 605,020 |
| 2017-02-10 | $13.67 | $13.70 | $13.42 | $13.50 | $13.50 | 451,848 |
| 2017-02-09 | $13.52 | $13.77 | $13.46 | $13.61 | $13.61 | 574,999 |
| 2017-02-08 | $13.40 | $13.54 | $13.36 | $13.44 | $13.44 | 315,834 |
| 2017-02-07 | $13.51 | $13.67 | $13.42 | $13.47 | $13.47 | 554,788 |
| 2017-02-06 | $13.68 | $13.75 | $13.51 | $13.51 | $13.51 | 475,517 |
| 2017-02-03 | $13.77 | $13.86 | $13.66 | $13.67 | $13.67 | 712,232 |
| 2017-02-02 | $13.63 | $13.70 | $13.48 | $13.65 | $13.65 | 536,247 |
| 2017-02-01 | $13.99 | $14.05 | $13.59 | $13.63 | $13.63 | 632,498 |
| 2017-01-31 | $13.72 | $13.92 | $13.60 | $13.88 | $13.88 | 559,583 |
| 2017-01-30 | $14.29 | $14.39 | $13.63 | $13.66 | $13.66 | 835,581 |
| 2017-01-27 | $13.21 | $14.54 | $13.21 | $14.18 | $14.18 | 2,667,134 |
| 2017-01-26 | $12.66 | $12.87 | $12.44 | $12.77 | $12.77 | 1,024,345 |
| 2017-01-25 | $12.25 | $12.61 | $12.19 | $12.59 | $12.59 | 488,659 |
| 2017-01-24 | $12.15 | $12.22 | $12.10 | $12.15 | $12.15 | 228,573 |
| 2017-01-23 | $12.13 | $12.17 | $11.96 | $12.11 | $12.11 | 510,335 |
| 2017-01-20 | $12.07 | $12.14 | $11.93 | $12.08 | $12.08 | 268,085 |
| 2017-01-19 | $12.17 | $12.20 | $11.91 | $12.00 | $12.00 | 341,656 |
| 2017-01-18 | $12.20 | $12.46 | $12.15 | $12.23 | $12.23 | 236,141 |
| 2017-01-17 | $12.47 | $12.49 | $12.16 | $12.17 | $12.17 | 232,527 |
| 2017-01-13 | $12.44 | $12.46 | $12.33 | $12.38 | $12.38 | 136,777 |
| 2017-01-12 | $12.27 | $12.42 | $12.10 | $12.42 | $12.42 | 222,306 |
| 2017-01-11 | $12.20 | $12.34 | $12.19 | $12.30 | $12.30 | 206,754 |
| 2017-01-10 | $12.12 | $12.45 | $12.12 | $12.27 | $12.27 | 339,260 |
| 2017-01-09 | $12.24 | $12.38 | $12.14 | $12.17 | $12.17 | 230,024 |
| 2017-01-06 | $12.23 | $12.30 | $12.11 | $12.23 | $12.23 | 240,822 |
| 2017-01-05 | $12.20 | $12.26 | $12.11 | $12.16 | $12.16 | 176,128 |
| 2017-01-04 | $11.85 | $12.32 | $11.83 | $12.20 | $12.20 | 407,498 |
| 2017-01-03 | $11.86 | $11.92 | $11.60 | $11.77 | $11.77 | 288,301 |
| 2016-12-30 | $11.97 | $12.04 | $11.83 | $11.85 | $11.85 | 92,375 |
| 2016-12-29 | $11.85 | $11.98 | $11.85 | $11.94 | $11.94 | 107,199 |
| 2016-12-28 | $11.92 | $12.06 | $11.85 | $11.86 | $11.86 | 184,645 |
| 2016-12-27 | $11.76 | $12.01 | $11.70 | $11.98 | $11.98 | 145,081 |
| 2016-12-23 | $11.86 | $11.92 | $11.83 | $11.83 | $11.83 | 97,682 |
| 2016-12-22 | $11.97 | $12.11 | $11.86 | $11.88 | $11.88 | 185,736 |
| 2016-12-21 | $12.12 | $12.28 | $11.99 | $12.01 | $12.01 | 259,041 |
| 2016-12-20 | $12.00 | $12.19 | $11.98 | $12.16 | $12.16 | 337,396 |
| 2016-12-19 | $11.91 | $12.23 | $11.89 | $12.04 | $12.04 | 378,203 |
| 2016-12-16 | $12.09 | $12.09 | $11.92 | $11.99 | $11.99 | 230,707 |
| 2016-12-15 | $11.98 | $12.17 | $11.80 | $11.96 | $11.96 | 254,041 |
| 2016-12-14 | $12.17 | $12.26 | $11.93 | $11.98 | $11.98 | 211,199 |
| 2016-12-13 | $12.22 | $12.36 | $12.14 | $12.15 | $12.15 | 176,807 |
| 2016-12-12 | $12.27 | $12.33 | $12.18 | $12.20 | $12.20 | 163,382 |
| 2016-12-09 | $12.14 | $12.32 | $12.11 | $12.27 | $12.27 | 164,367 |
| 2016-12-08 | $12.41 | $12.50 | $12.14 | $12.18 | $12.18 | 232,409 |
| 2016-12-07 | $12.28 | $12.41 | $12.21 | $12.33 | $12.33 | 363,122 |
| 2016-12-06 | $12.12 | $12.28 | $12.02 | $12.24 | $12.24 | 238,064 |
| 2016-12-05 | $11.91 | $12.16 | $11.91 | $12.10 | $12.10 | 352,764 |
| 2016-12-02 | $11.75 | $11.93 | $11.72 | $11.89 | $11.89 | 318,940 |
| 2016-12-01 | $12.22 | $12.22 | $11.77 | $11.81 | $11.81 | 234,572 |
| 2016-11-30 | $12.25 | $12.33 | $12.14 | $12.14 | $12.14 | 218,623 |
| 2016-11-29 | $12.21 | $12.38 | $12.15 | $12.24 | $12.24 | 248,440 |
| 2016-11-28 | $12.38 | $12.40 | $12.23 | $12.24 | $12.24 | 258,930 |
| 2016-11-25 | $12.27 | $12.50 | $12.25 | $12.39 | $12.39 | 143,722 |
| 2016-11-23 | $12.25 | $12.46 | $12.21 | $12.36 | $12.36 | 298,263 |
| 2016-11-22 | $12.32 | $12.40 | $12.21 | $12.25 | $12.25 | 157,108 |
| 2016-11-21 | $12.39 | $12.43 | $12.19 | $12.28 | $12.28 | 324,064 |
| 2016-11-18 | $12.43 | $12.51 | $12.31 | $12.35 | $12.35 | 259,713 |
| 2016-11-17 | $12.55 | $12.57 | $12.36 | $12.36 | $12.36 | 448,059 |
| 2016-11-16 | $12.30 | $12.59 | $12.27 | $12.55 | $12.55 | 493,922 |
| 2016-11-15 | $11.92 | $12.37 | $11.92 | $12.32 | $12.32 | 348,905 |
| 2016-11-14 | $11.92 | $12.13 | $11.88 | $11.93 | $11.93 | 358,394 |
| 2016-11-11 | $12.00 | $12.10 | $11.95 | $11.97 | $11.97 | 245,758 |
| 2016-11-10 | $12.15 | $12.29 | $11.99 | $12.03 | $12.03 | 313,825 |
| 2016-11-09 | $11.95 | $12.06 | $11.47 | $12.04 | $12.04 | 432,945 |
| 2016-11-08 | $11.96 | $12.12 | $11.91 | $12.10 | $12.10 | 288,218 |
| 2016-11-07 | $11.96 | $12.13 | $11.90 | $11.96 | $11.96 | 385,586 |
| 2016-11-04 | $11.94 | $12.02 | $11.81 | $11.84 | $11.84 | 205,603 |
| 2016-11-03 | $12.13 | $12.15 | $11.87 | $11.88 | $11.88 | 255,923 |
| 2016-11-02 | $12.18 | $12.27 | $12.08 | $12.13 | $12.13 | 281,989 |
| 2016-11-01 | $11.86 | $12.30 | $11.86 | $12.12 | $12.12 | 541,822 |
| 2016-10-31 | $12.00 | $12.02 | $11.77 | $11.85 | $11.85 | 494,490 |
| 2016-10-28 | $12.00 | $12.20 | $11.89 | $11.91 | $11.91 | 488,238 |
| 2016-10-27 | $11.97 | $12.19 | $11.89 | $11.95 | $11.95 | 372,957 |
| 2016-10-26 | $11.60 | $12.00 | $11.60 | $11.82 | $11.82 | 343,396 |
| 2016-10-25 | $11.65 | $11.75 | $11.45 | $11.66 | $11.66 | 373,491 |
| 2016-10-24 | $11.52 | $11.86 | $11.40 | $11.62 | $11.62 | 788,716 |
| 2016-10-21 | $11.00 | $11.65 | $10.83 | $11.49 | $11.49 | 780,603 |
| 2016-10-20 | $10.39 | $10.46 | $10.35 | $10.44 | $10.44 | 126,647 |
| 2016-10-19 | $10.40 | $10.48 | $10.30 | $10.46 | $10.46 | 142,640 |
| 2016-10-18 | $10.54 | $10.63 | $10.38 | $10.42 | $10.42 | 202,455 |
| 2016-10-17 | $10.43 | $10.47 | $10.38 | $10.45 | $10.45 | 77,864 |
| 2016-10-14 | $10.30 | $10.50 | $10.30 | $10.40 | $10.40 | 137,747 |
| 2016-10-13 | $10.33 | $10.40 | $10.16 | $10.30 | $10.30 | 176,648 |
| 2016-10-12 | $10.46 | $10.51 | $10.37 | $10.37 | $10.37 | 182,507 |
| 2016-10-11 | $10.66 | $10.71 | $10.45 | $10.48 | $10.48 | 89,371 |
| 2016-10-10 | $10.82 | $10.90 | $10.69 | $10.72 | $10.72 | 40,288 |
| 2016-10-07 | $10.83 | $10.83 | $10.59 | $10.72 | $10.72 | 55,571 |
| 2016-10-06 | $10.92 | $10.92 | $10.81 | $10.82 | $10.82 | 65,472 |
| 2016-10-05 | $10.83 | $11.00 | $10.83 | $10.91 | $10.91 | 77,379 |
| 2016-10-04 | $10.80 | $10.93 | $10.74 | $10.78 | $10.78 | 92,179 |
| 2016-10-03 | $10.85 | $10.87 | $10.72 | $10.83 | $10.83 | 103,186 |
| 2016-09-30 | $10.73 | $10.87 | $10.70 | $10.83 | $10.83 | 105,002 |
| 2016-09-29 | $10.59 | $10.82 | $10.59 | $10.70 | $10.70 | 126,820 |
| 2016-09-28 | $10.43 | $10.62 | $10.42 | $10.60 | $10.60 | 158,628 |
| 2016-09-27 | $10.48 | $10.48 | $10.30 | $10.43 | $10.43 | 131,290 |
| 2016-09-26 | $10.50 | $10.62 | $10.44 | $10.47 | $10.47 | 131,864 |
| 2016-09-23 | $10.58 | $10.59 | $10.49 | $10.56 | $10.56 | 118,655 |
| 2016-09-22 | $10.51 | $10.64 | $10.51 | $10.64 | $10.64 | 81,007 |
| 2016-09-21 | $10.43 | $10.61 | $10.41 | $10.47 | $10.47 | 176,171 |
| 2016-09-20 | $10.36 | $10.37 | $10.29 | $10.34 | $10.34 | 176,063 |
| 2016-09-19 | $10.35 | $10.46 | $10.21 | $10.31 | $10.31 | 159,477 |
| 2016-09-16 | $10.41 | $10.46 | $10.28 | $10.28 | $10.28 | 137,265 |
| 2016-09-15 | $10.38 | $10.47 | $10.30 | $10.46 | $10.46 | 108,114 |
| 2016-09-14 | $10.43 | $10.48 | $10.29 | $10.36 | $10.36 | 87,377 |
| 2016-09-13 | $10.60 | $10.60 | $10.40 | $10.41 | $10.41 | 97,508 |
| 2016-09-12 | $10.60 | $10.70 | $10.48 | $10.65 | $10.65 | 167,435 |
| 2016-09-09 | $10.75 | $10.76 | $10.60 | $10.63 | $10.63 | 202,738 |
| 2016-09-08 | $10.88 | $10.96 | $10.83 | $10.84 | $10.84 | 91,710 |
| 2016-09-07 | $10.97 | $10.97 | $10.81 | $10.93 | $10.93 | 164,074 |
| 2016-09-06 | $10.93 | $10.99 | $10.82 | $10.94 | $10.94 | 182,288 |
| 2016-09-02 | $10.81 | $10.97 | $10.80 | $10.92 | $10.92 | 157,519 |
| 2016-09-01 | $10.70 | $10.78 | $10.62 | $10.74 | $10.74 | 138,930 |
| 2016-08-31 | $10.74 | $10.74 | $10.58 | $10.66 | $10.66 | 173,550 |
| 2016-08-30 | $10.72 | $10.80 | $10.66 | $10.75 | $10.75 | 140,587 |
| 2016-08-29 | $10.74 | $10.80 | $10.66 | $10.75 | $10.75 | 97,940 |
| 2016-08-26 | $10.79 | $10.86 | $10.71 | $10.77 | $10.77 | 169,973 |
| 2016-08-25 | $10.67 | $10.75 | $10.54 | $10.72 | $10.72 | 154,486 |
| 2016-08-24 | $10.72 | $10.74 | $10.60 | $10.63 | $10.63 | 104,349 |
| 2016-08-23 | $10.60 | $10.83 | $10.58 | $10.71 | $10.71 | 208,777 |
| 2016-08-22 | $10.76 | $10.76 | $10.56 | $10.57 | $10.57 | 191,800 |
| 2016-08-19 | $10.62 | $10.86 | $10.58 | $10.83 | $10.83 | 238,582 |
| 2016-08-18 | $10.81 | $10.84 | $10.63 | $10.67 | $10.67 | 351,573 |
| 2016-08-17 | $10.91 | $10.91 | $10.77 | $10.81 | $10.81 | 378,468 |
| 2016-08-16 | $11.01 | $11.01 | $10.88 | $10.89 | $10.89 | 354,451 |
| 2016-08-15 | $11.00 | $11.20 | $10.96 | $10.99 | $10.99 | 242,262 |
| 2016-08-12 | $10.92 | $11.06 | $10.92 | $11.00 | $11.00 | 406,888 |
| 2016-08-11 | $10.94 | $11.04 | $10.90 | $10.95 | $10.95 | 312,368 |
| 2016-08-10 | $11.18 | $11.22 | $10.95 | $10.96 | $10.96 | 477,147 |
| 2016-08-09 | $11.11 | $11.16 | $11.09 | $11.15 | $11.15 | 232,838 |
| 2016-08-08 | $11.14 | $11.17 | $11.10 | $11.11 | $11.11 | 356,111 |
| 2016-08-05 | $11.04 | $11.23 | $10.97 | $11.14 | $11.14 | 371,897 |
| 2016-08-04 | $11.15 | $11.17 | $10.94 | $11.07 | $11.07 | 349,034 |
| 2016-08-03 | $11.04 | $11.21 | $11.03 | $11.17 | $11.17 | 257,106 |
| 2016-08-02 | $11.30 | $11.36 | $10.96 | $11.08 | $11.08 | 299,556 |
| 2016-08-01 | $11.33 | $11.46 | $11.11 | $11.24 | $11.24 | 442,609 |
| 2016-07-29 | $10.99 | $11.22 | $10.95 | $11.08 | $11.08 | 360,254 |
| 2016-07-28 | $11.33 | $11.36 | $11.16 | $11.21 | $11.21 | 268,072 |
| 2016-07-27 | $11.39 | $11.45 | $11.27 | $11.32 | $11.32 | 411,983 |
| 2016-07-26 | $10.96 | $11.23 | $10.95 | $11.22 | $11.22 | 344,322 |
| 2016-07-25 | $10.88 | $11.08 | $10.82 | $10.96 | $10.96 | 411,070 |
| 2016-07-22 | $10.75 | $11.08 | $10.66 | $10.85 | $10.85 | 1,102,739 |
| 2016-07-21 | $10.12 | $10.16 | $10.00 | $10.08 | $10.08 | 413,543 |
| 2016-07-20 | $9.94 | $10.13 | $9.89 | $10.07 | $10.07 | 373,464 |
| 2016-07-19 | $9.79 | $9.96 | $9.76 | $9.92 | $9.92 | 349,746 |
| 2016-07-18 | $9.80 | $9.95 | $9.74 | $9.82 | $9.82 | 266,589 |
| 2016-07-15 | $9.71 | $9.80 | $9.58 | $9.77 | $9.77 | 200,613 |
| 2016-07-14 | $9.52 | $9.72 | $9.52 | $9.68 | $9.68 | 253,921 |
| 2016-07-13 | $9.44 | $9.51 | $9.33 | $9.50 | $9.50 | 291,781 |
| 2016-07-12 | $9.39 | $9.45 | $9.37 | $9.38 | $9.38 | 193,947 |
| 2016-07-11 | $9.32 | $9.36 | $9.16 | $9.30 | $9.30 | 224,091 |
| 2016-07-08 | $9.22 | $9.30 | $9.17 | $9.29 | $9.29 | 337,426 |
| 2016-07-07 | $9.05 | $9.20 | $9.05 | $9.14 | $9.14 | 254,444 |
| 2016-07-06 | $9.02 | $9.06 | $8.83 | $9.03 | $9.03 | 266,515 |
| 2016-07-05 | $9.35 | $9.35 | $8.88 | $9.02 | $9.02 | 363,530 |
| 2016-07-01 | $9.29 | $9.44 | $9.26 | $9.35 | $9.35 | 131,598 |
| 2016-06-30 | $9.15 | $9.35 | $9.04 | $9.30 | $9.30 | 341,622 |
| 2016-06-29 | $9.31 | $9.40 | $9.09 | $9.13 | $9.13 | 366,028 |
| 2016-06-28 | $9.31 | $9.38 | $9.18 | $9.27 | $9.27 | 190,621 |
| 2016-06-27 | $9.62 | $9.62 | $9.14 | $9.24 | $9.24 | 440,687 |
| 2016-06-24 | $9.87 | $9.92 | $9.71 | $9.73 | $9.73 | 294,050 |
| 2016-06-23 | $10.23 | $10.31 | $10.21 | $10.24 | $10.24 | 167,659 |
| 2016-06-22 | $10.32 | $10.37 | $10.09 | $10.12 | $10.12 | 229,918 |
| 2016-06-21 | $10.37 | $10.40 | $10.24 | $10.28 | $10.28 | 189,600 |
| 2016-06-20 | $10.53 | $10.56 | $10.37 | $10.39 | $10.39 | 219,509 |
| 2016-06-17 | $10.36 | $10.46 | $10.21 | $10.40 | $10.40 | 187,116 |
| 2016-06-16 | $10.32 | $10.40 | $10.20 | $10.35 | $10.35 | 186,683 |
| 2016-06-15 | $10.44 | $10.55 | $10.41 | $10.43 | $10.43 | 187,712 |
| 2016-06-14 | $10.44 | $10.53 | $10.42 | $10.46 | $10.46 | 280,697 |
| 2016-06-13 | $10.66 | $10.66 | $10.46 | $10.48 | $10.48 | 171,091 |
| 2016-06-10 | $10.70 | $10.72 | $10.58 | $10.69 | $10.69 | 382,149 |
| 2016-06-09 | $10.83 | $10.85 | $10.67 | $10.80 | $10.80 | 234,686 |
| 2016-06-08 | $10.89 | $11.03 | $10.75 | $10.90 | $10.90 | 365,261 |
| 2016-06-07 | $10.80 | $10.88 | $10.78 | $10.82 | $10.82 | 197,253 |
| 2016-06-06 | $10.75 | $10.90 | $10.74 | $10.84 | $10.84 | 211,186 |
| 2016-06-03 | $10.85 | $10.86 | $10.65 | $10.77 | $10.77 | 138,241 |
| 2016-06-02 | $10.65 | $10.80 | $10.62 | $10.80 | $10.80 | 169,113 |
| 2016-06-01 | $10.63 | $10.69 | $10.52 | $10.68 | $10.68 | 316,630 |
| 2016-05-31 | $10.71 | $10.78 | $10.60 | $10.65 | $10.65 | 208,878 |
| 2016-05-27 | $10.64 | $10.88 | $10.63 | $10.76 | $10.76 | 177,880 |
| 2016-05-26 | $10.30 | $10.74 | $10.28 | $10.65 | $10.65 | 597,614 |
| 2016-05-25 | $10.25 | $10.34 | $10.17 | $10.26 | $10.26 | 504,494 |
| 2016-05-24 | $10.19 | $10.30 | $10.16 | $10.20 | $10.20 | 555,367 |
| 2016-05-23 | $10.16 | $10.22 | $10.15 | $10.16 | $10.16 | 446,053 |
| 2016-05-20 | $10.16 | $10.27 | $10.09 | $10.14 | $10.14 | 1,030,920 |
| 2016-05-19 | $10.01 | $10.14 | $9.97 | $10.10 | $10.10 | 620,925 |
| 2016-05-18 | $10.08 | $10.28 | $10.01 | $10.11 | $10.11 | 1,143,649 |
| 2016-05-17 | $10.25 | $10.30 | $10.07 | $10.10 | $10.10 | 1,167,353 |
| 2016-05-16 | $10.09 | $10.36 | $10.09 | $10.22 | $10.22 | 1,279,554 |
| 2016-05-13 | $9.84 | $10.16 | $9.75 | $9.99 | $9.99 | 2,579,324 |
| 2016-05-12 | $10.11 | $10.18 | $9.82 | $9.85 | $9.85 | 878,691 |
| 2016-05-11 | $10.15 | $10.22 | $10.05 | $10.05 | $10.05 | 825,301 |
| 2016-05-10 | $10.17 | $10.22 | $10.11 | $10.16 | $10.16 | 566,912 |
| 2016-05-09 | $10.18 | $10.25 | $10.09 | $10.15 | $10.15 | 135,214 |
| 2016-05-06 | $10.13 | $10.25 | $10.09 | $10.18 | $10.18 | 133,359 |
| 2016-05-05 | $10.33 | $10.33 | $10.11 | $10.12 | $10.12 | 233,840 |
| 2016-05-04 | $10.31 | $10.41 | $10.23 | $10.31 | $10.31 | 569,657 |
| 2016-05-03 | $10.67 | $10.67 | $10.38 | $10.38 | $10.38 | 799,931 |
| 2016-05-02 | $10.73 | $10.79 | $10.53 | $10.75 | $10.75 | 199,068 |
| 2016-04-29 | $10.63 | $10.85 | $10.56 | $10.73 | $10.73 | 313,006 |
| 2016-04-28 | $10.67 | $10.73 | $10.55 | $10.66 | $10.66 | 512,916 |
| 2016-04-27 | $10.81 | $10.84 | $10.66 | $10.74 | $10.74 | 514,458 |
| 2016-04-26 | $10.94 | $10.94 | $10.76 | $10.77 | $10.77 | 247,294 |
| 2016-04-25 | $10.91 | $11.04 | $10.80 | $10.84 | $10.84 | 202,126 |
| 2016-04-22 | $11.03 | $11.14 | $10.89 | $10.96 | $10.96 | 345,246 |
| 2016-04-21 | $10.98 | $11.35 | $10.78 | $11.00 | $11.00 | 805,122 |
| 2016-04-20 | $10.54 | $10.58 | $10.42 | $10.51 | $10.51 | 301,159 |
| 2016-04-19 | $10.72 | $10.78 | $10.54 | $10.59 | $10.59 | 341,957 |
| 2016-04-18 | $10.56 | $10.79 | $10.49 | $10.71 | $10.71 | 193,284 |
| 2016-04-15 | $10.51 | $10.70 | $10.45 | $10.59 | $10.59 | 308,874 |
| 2016-04-14 | $10.67 | $10.92 | $10.58 | $10.75 | $10.75 | 335,704 |
| 2016-04-13 | $10.49 | $10.77 | $10.46 | $10.71 | $10.71 | 346,114 |
| 2016-04-12 | $10.68 | $10.68 | $10.31 | $10.49 | $10.49 | 533,481 |
| 2016-04-11 | $10.95 | $11.08 | $10.89 | $10.90 | $10.90 | 149,777 |
| 2016-04-08 | $10.96 | $11.04 | $10.83 | $10.89 | $10.89 | 169,448 |
| 2016-04-07 | $10.95 | $10.96 | $10.77 | $10.83 | $10.83 | 293,683 |
| 2016-04-06 | $10.87 | $11.05 | $10.78 | $10.98 | $10.98 | 166,703 |
| 2016-04-05 | $10.81 | $10.93 | $10.77 | $10.88 | $10.88 | 145,530 |
| 2016-04-04 | $11.00 | $11.01 | $10.87 | $10.91 | $10.91 | 201,391 |
| 2016-04-01 | $10.87 | $11.06 | $10.64 | $10.97 | $10.97 | 270,437 |
| 2016-03-31 | $10.96 | $11.11 | $10.80 | $10.98 | $10.98 | 345,848 |
| 2016-03-30 | $10.93 | $11.17 | $10.88 | $10.91 | $10.91 | 332,280 |
| 2016-03-29 | $10.61 | $11.01 | $10.61 | $10.89 | $10.89 | 213,313 |
| 2016-03-28 | $10.81 | $11.04 | $10.68 | $10.68 | $10.68 | 205,420 |
| 2016-03-24 | $10.58 | $10.83 | $10.56 | $10.76 | $10.76 | 338,028 |
| 2016-03-23 | $10.67 | $10.80 | $10.59 | $10.72 | $10.72 | 182,938 |
| 2016-03-22 | $10.03 | $10.77 | $9.94 | $10.75 | $10.75 | 387,954 |
| 2016-03-21 | $10.60 | $10.73 | $9.90 | $10.00 | $10.00 | 1,210,034 |
| 2016-03-18 | $10.65 | $10.84 | $10.56 | $10.67 | $10.67 | 184,415 |
| 2016-03-17 | $10.48 | $10.73 | $10.48 | $10.68 | $10.68 | 356,728 |
| 2016-03-16 | $10.46 | $10.59 | $10.27 | $10.49 | $10.49 | 319,156 |
| 2016-03-15 | $10.83 | $10.83 | $10.47 | $10.47 | $10.47 | 185,427 |
| 2016-03-14 | $10.88 | $11.00 | $10.87 | $10.90 | $10.90 | 43,911 |
| 2016-03-11 | $10.84 | $10.93 | $10.81 | $10.88 | $10.88 | 47,639 |
| 2016-03-10 | $10.84 | $10.91 | $10.65 | $10.71 | $10.71 | 94,555 |
| 2016-03-09 | $10.92 | $11.08 | $10.81 | $10.84 | $10.84 | 111,262 |
| 2016-03-08 | $10.89 | $11.02 | $10.69 | $10.86 | $10.86 | 173,890 |
| 2016-03-07 | $10.77 | $10.97 | $10.70 | $10.97 | $10.97 | 111,295 |
| 2016-03-04 | $10.81 | $10.99 | $10.70 | $10.79 | $10.79 | 125,722 |
| 2016-03-03 | $10.52 | $10.91 | $10.49 | $10.90 | $10.90 | 129,563 |
| 2016-03-02 | $10.57 | $10.67 | $10.41 | $10.62 | $10.62 | 92,307 |
| 2016-03-01 | $10.35 | $10.63 | $10.32 | $10.58 | $10.58 | 79,562 |
| 2016-02-29 | $10.17 | $10.38 | $10.12 | $10.27 | $10.27 | 79,455 |
| 2016-02-26 | $10.29 | $10.30 | $10.11 | $10.16 | $10.16 | 106,006 |
| 2016-02-25 | $9.98 | $10.21 | $9.87 | $10.17 | $10.17 | 101,571 |
| 2016-02-24 | $9.67 | $10.01 | $9.60 | $9.98 | $9.98 | 100,570 |
| 2016-02-23 | $9.63 | $9.85 | $9.61 | $9.79 | $9.79 | 110,550 |
| 2016-02-22 | $9.99 | $10.04 | $9.68 | $9.68 | $9.68 | 223,028 |
| 2016-02-19 | $9.82 | $9.87 | $9.70 | $9.82 | $9.82 | 79,990 |
| 2016-02-18 | $9.85 | $9.96 | $9.76 | $9.88 | $9.88 | 147,149 |
| 2016-02-17 | $9.55 | $9.88 | $9.55 | $9.75 | $9.75 | 150,503 |
| 2016-02-16 | $9.39 | $9.51 | $9.28 | $9.48 | $9.48 | 158,616 |
| 2016-02-12 | $9.28 | $9.40 | $9.21 | $9.30 | $9.30 | 108,465 |
| 2016-02-11 | $9.21 | $9.29 | $9.07 | $9.19 | $9.19 | 157,023 |
| 2016-02-10 | $9.11 | $9.51 | $9.11 | $9.35 | $9.35 | 135,688 |
| 2016-02-09 | $9.07 | $9.40 | $9.05 | $9.14 | $9.14 | 181,393 |
| 2016-02-08 | $9.08 | $9.16 | $9.01 | $9.11 | $9.11 | 131,875 |
| 2016-02-05 | $9.54 | $9.58 | $9.21 | $9.24 | $9.24 | 222,439 |
| 2016-02-04 | $9.43 | $9.87 | $9.38 | $9.58 | $9.58 | 364,070 |
| 2016-02-03 | $9.07 | $9.46 | $9.04 | $9.41 | $9.41 | 263,160 |
| 2016-02-02 | $8.91 | $9.07 | $8.85 | $8.96 | $8.96 | 160,238 |
| 2016-02-01 | $9.02 | $9.15 | $8.86 | $9.06 | $9.06 | 226,617 |
| 2016-01-29 | $8.53 | $9.06 | $8.53 | $9.06 | $9.06 | 771,074 |
| 2016-01-28 | $9.55 | $9.59 | $8.07 | $8.29 | $8.29 | 887,478 |
| 2016-01-27 | $10.01 | $10.15 | $9.75 | $9.83 | $9.83 | 323,614 |
| 2016-01-26 | $9.87 | $10.10 | $9.87 | $10.03 | $10.03 | 175,163 |
| 2016-01-25 | $9.90 | $9.95 | $9.50 | $9.74 | $9.74 | 227,162 |
| 2016-01-22 | $9.82 | $10.07 | $9.82 | $9.96 | $9.96 | 85,362 |
| 2016-01-21 | $9.48 | $9.89 | $9.31 | $9.65 | $9.65 | 207,974 |
| 2016-01-20 | $9.10 | $9.43 | $9.03 | $9.36 | $9.36 | 143,113 |
| 2016-01-19 | $9.22 | $9.44 | $9.11 | $9.21 | $9.21 | 263,655 |
| 2016-01-15 | $9.71 | $9.82 | $9.27 | $9.34 | $9.34 | 249,640 |
| 2016-01-14 | $10.01 | $10.19 | $9.83 | $10.12 | $10.12 | 156,467 |
| 2016-01-13 | $10.36 | $10.38 | $9.94 | $9.99 | $9.99 | 128,916 |
| 2016-01-12 | $10.25 | $10.38 | $10.07 | $10.30 | $10.30 | 140,556 |
| 2016-01-11 | $10.63 | $10.65 | $10.11 | $10.20 | $10.20 | 185,488 |
| 2016-01-08 | $10.82 | $10.83 | $10.48 | $10.55 | $10.55 | 348,228 |
| 2016-01-07 | $10.73 | $10.85 | $10.70 | $10.82 | $10.82 | 217,702 |
| 2016-01-06 | $10.68 | $10.96 | $10.68 | $10.93 | $10.93 | 310,412 |
| 2016-01-05 | $10.91 | $11.04 | $10.76 | $10.87 | $10.87 | 117,636 |
| 2016-01-04 | $10.89 | $10.95 | $10.71 | $10.91 | $10.91 | 149,009 |
| 2015-12-31 | $11.16 | $11.24 | $11.03 | $11.03 | $11.03 | 89,011 |
| 2015-12-30 | $11.25 | $11.34 | $11.19 | $11.20 | $11.20 | 78,316 |
| 2015-12-29 | $10.97 | $11.35 | $10.97 | $11.31 | $11.31 | 136,775 |
| 2015-12-28 | $11.04 | $11.10 | $10.87 | $10.92 | $10.92 | 63,594 |
| 2015-12-24 | $11.04 | $11.15 | $11.04 | $11.07 | $11.07 | 39,818 |
| 2015-12-23 | $10.95 | $11.04 | $10.86 | $11.01 | $11.01 | 82,835 |
| 2015-12-22 | $10.72 | $10.93 | $10.64 | $10.90 | $10.90 | 107,860 |
| 2015-12-21 | $10.77 | $10.80 | $10.63 | $10.71 | $10.71 | 81,355 |
| 2015-12-18 | $10.65 | $10.79 | $10.59 | $10.72 | $10.72 | 123,976 |
| 2015-12-17 | $10.80 | $10.91 | $10.67 | $10.68 | $10.68 | 122,324 |
| 2015-12-16 | $10.82 | $10.94 | $10.66 | $10.81 | $10.81 | 151,312 |
| 2015-12-15 | $10.69 | $10.90 | $10.65 | $10.76 | $10.76 | 250,516 |
| 2015-12-14 | $10.57 | $10.72 | $10.56 | $10.64 | $10.64 | 197,092 |
| 2015-12-11 | $10.64 | $10.76 | $10.59 | $10.60 | $10.60 | 115,706 |
| 2015-12-10 | $10.66 | $10.80 | $10.61 | $10.72 | $10.72 | 238,877 |
| 2015-12-09 | $10.80 | $11.05 | $10.62 | $10.66 | $10.66 | 267,295 |
| 2015-12-08 | $10.83 | $10.94 | $10.78 | $10.85 | $10.85 | 238,469 |
| 2015-12-07 | $11.09 | $11.15 | $10.94 | $10.99 | $10.99 | 175,247 |
| 2015-12-04 | $11.21 | $11.32 | $11.14 | $11.17 | $11.17 | 100,781 |
| 2015-12-03 | $11.37 | $11.38 | $11.20 | $11.24 | $11.24 | 133,887 |
| 2015-12-02 | $11.31 | $11.43 | $11.23 | $11.29 | $11.29 | 147,096 |
| 2015-12-01 | $11.32 | $11.40 | $11.18 | $11.37 | $11.37 | 592,656 |
| 2015-11-30 | $11.48 | $11.53 | $11.28 | $11.28 | $11.28 | 187,669 |
| 2015-11-27 | $11.35 | $11.49 | $11.34 | $11.48 | $11.48 | 94,378 |
| 2015-11-25 | $11.22 | $11.52 | $11.20 | $11.41 | $11.41 | 288,363 |
| 2015-11-24 | $11.51 | $11.53 | $11.19 | $11.28 | $11.28 | 256,472 |
| 2015-11-23 | $11.39 | $11.57 | $11.34 | $11.49 | $11.49 | 156,373 |
| 2015-11-20 | $11.36 | $11.50 | $11.36 | $11.39 | $11.39 | 135,019 |
| 2015-11-19 | $11.12 | $11.35 | $11.12 | $11.30 | $11.30 | 128,851 |
| 2015-11-18 | $11.13 | $11.20 | $11.02 | $11.12 | $11.12 | 161,616 |
| 2015-11-17 | $11.13 | $11.20 | $11.00 | $11.03 | $11.03 | 218,102 |
| 2015-11-16 | $10.85 | $11.21 | $10.81 | $11.16 | $11.16 | 175,614 |
| 2015-11-13 | $10.88 | $10.93 | $10.70 | $10.83 | $10.83 | 364,644 |
| 2015-11-12 | $11.02 | $11.09 | $10.95 | $10.99 | $10.99 | 158,369 |
| 2015-11-11 | $11.07 | $11.18 | $11.02 | $11.11 | $11.11 | 218,176 |
| 2015-11-10 | $11.24 | $11.26 | $10.99 | $11.05 | $11.05 | 189,055 |
| 2015-11-09 | $11.17 | $11.33 | $11.16 | $11.28 | $11.28 | 230,387 |
| 2015-11-06 | $11.23 | $11.37 | $11.09 | $11.26 | $11.26 | 314,986 |
| 2015-11-05 | $11.40 | $11.43 | $11.24 | $11.26 | $11.26 | 208,371 |
| 2015-11-04 | $11.47 | $11.49 | $11.24 | $11.39 | $11.39 | 173,393 |
| 2015-11-03 | $11.17 | $11.54 | $11.09 | $11.44 | $11.44 | 240,694 |
| 2015-11-02 | $11.23 | $11.29 | $11.08 | $11.16 | $11.16 | 271,493 |
| 2015-10-30 | $10.85 | $11.24 | $10.85 | $11.22 | $11.22 | 273,950 |
| 2015-10-29 | $10.83 | $10.98 | $10.78 | $10.94 | $10.94 | 268,472 |
| 2015-10-28 | $10.91 | $11.07 | $10.76 | $10.94 | $10.94 | 528,385 |
| 2015-10-27 | $11.00 | $11.11 | $10.79 | $10.85 | $10.85 | 485,397 |
| 2015-10-26 | $11.32 | $11.41 | $11.05 | $11.10 | $11.10 | 339,275 |
| 2015-10-23 | $11.48 | $11.55 | $11.29 | $11.37 | $11.37 | 692,628 |
| 2015-10-22 | $11.00 | $11.48 | $10.65 | $11.45 | $11.45 | 1,088,323 |
| 2015-10-21 | $12.67 | $12.75 | $10.78 | $10.98 | $10.98 | 4,171,071 |
| 2015-10-20 | $13.14 | $13.29 | $12.98 | $13.11 | $13.11 | 577,928 |
| 2015-10-19 | $13.10 | $13.13 | $12.87 | $13.01 | $13.01 | 296,888 |
| 2015-10-16 | $13.22 | $13.25 | $13.08 | $13.13 | $13.13 | 194,716 |
| 2015-10-15 | $13.10 | $13.25 | $13.00 | $13.23 | $13.23 | 295,473 |
| 2015-10-14 | $13.08 | $13.16 | $13.00 | $13.02 | $13.02 | 212,280 |
| 2015-10-13 | $13.22 | $13.36 | $13.06 | $13.08 | $13.08 | 197,891 |
| 2015-10-12 | $13.13 | $13.33 | $13.06 | $13.30 | $13.30 | 103,993 |
| 2015-10-09 | $13.05 | $13.21 | $13.01 | $13.11 | $13.11 | 217,797 |
| 2015-10-08 | $12.97 | $13.07 | $12.91 | $13.05 | $13.05 | 289,062 |
| 2015-10-07 | $13.13 | $13.14 | $12.97 | $12.97 | $12.97 | 363,248 |
| 2015-10-06 | $13.21 | $13.26 | $12.91 | $13.05 | $13.05 | 288,112 |
| 2015-10-05 | $12.85 | $13.21 | $12.85 | $13.18 | $13.18 | 209,041 |
| 2015-10-02 | $12.84 | $12.88 | $12.67 | $12.79 | $12.79 | 193,872 |
| 2015-10-01 | $12.95 | $13.04 | $12.71 | $12.93 | $12.93 | 355,790 |
| 2015-09-30 | $12.67 | $12.90 | $12.62 | $12.89 | $12.89 | 190,356 |
| 2015-09-29 | $12.53 | $12.64 | $12.46 | $12.54 | $12.54 | 172,867 |
| 2015-09-28 | $12.67 | $12.71 | $12.39 | $12.51 | $12.51 | 191,432 |
| 2015-09-25 | $12.74 | $12.87 | $12.60 | $12.73 | $12.73 | 209,854 |
| 2015-09-24 | $12.25 | $12.59 | $12.19 | $12.55 | $12.55 | 326,114 |
| 2015-09-23 | $12.45 | $12.53 | $12.22 | $12.34 | $12.34 | 241,218 |
| 2015-09-22 | $12.59 | $12.59 | $12.38 | $12.47 | $12.47 | 216,057 |
| 2015-09-21 | $12.99 | $13.08 | $12.68 | $12.73 | $12.73 | 232,403 |
| 2015-09-18 | $12.79 | $13.04 | $12.74 | $12.92 | $12.92 | 375,406 |
| 2015-09-17 | $12.94 | $13.06 | $12.89 | $12.93 | $12.93 | 153,097 |
| 2015-09-16 | $12.68 | $12.97 | $12.68 | $12.90 | $12.90 | 168,157 |
| 2015-09-15 | $12.64 | $12.71 | $12.57 | $12.67 | $12.67 | 187,680 |
| 2015-09-14 | $12.54 | $12.66 | $12.52 | $12.60 | $12.60 | 259,354 |
| 2015-09-11 | $12.47 | $12.55 | $12.37 | $12.53 | $12.53 | 374,033 |
| 2015-09-10 | $12.47 | $12.63 | $12.40 | $12.56 | $12.56 | 387,120 |
| 2015-09-09 | $12.38 | $12.54 | $12.28 | $12.47 | $12.47 | 298,282 |
| 2015-09-08 | $12.31 | $12.38 | $12.25 | $12.28 | $12.28 | 242,182 |
Celestica Inc (CLS) News Headlines
Recent Celestica Inc (CLS) News
Similar Companies to Celestica Inc (CLS) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |