ChannelAdvisor Corp (ECOM) Exchange: NYSE
Data as of May 9, 2025
$23.09 ($0.00) 0.00%
ChannelAdvisor Corp - Daily Information
Click for more stock information on ChannelAdvisor Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.09 |
| Previous Close | $23.09 |
| High | $23.09 |
| Low | $23.09 |
| Adjusted Open | $23.09 |
| Previous Adjusted Close | $23.09 |
| Adjusted High | $23.09 |
| Adjusted Low | $23.09 |
About ChannelAdvisor Corp (ECOM)
ChannelAdvisor Corp is an e-commerce solution provider publicly traded on the New York Stock Exchange since 2013. The company's mission is to help retailers and brands succeed in the digital world by offering the tools and services to expose products to both new and existing customer channels such as Amazon, eBay, Walmart and Google Shopping. Founded in 2001, ChannelAdvisor has seen tremendous growth in customer numbers, overall revenue, and market capitalization over the past decade. As of 2021, ChannelAdvisor provides services to over 5,200 customers in more than 70 countries and has upwards of 1,100 employees worldwide. ChannelAdvisor provides a range of e-commerce solutions such as Marketplaces, Digital Marketing, Fulfillment, and Analytics. The company also offers customer service, sales and marketing, technical services, and administration and IT services. ChannelAdvisor works closely with many leading marketplaces, shopping carts, and fulfillment and logistics partners to optimize its customers' investments in e-commerce and digital marketing opportunities. This helps customers to streamline their operations, remain competitive, and improve customer service and overall performance.
Invest in ChannelAdvisor Corp (ECOM)
Historical Stock Data for ChannelAdvisor Corp (ECOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2022-11-14 | $23.07 | $23.09 | $23.07 | $23.09 | $23.09 | 1,262,258 |
| 2022-11-11 | $23.10 | $23.11 | $23.06 | $23.08 | $23.08 | 857,975 |
| 2022-11-10 | $23.08 | $23.10 | $23.07 | $23.08 | $23.08 | 350,064 |
| 2022-11-09 | $23.06 | $23.08 | $23.06 | $23.06 | $23.06 | 220,705 |
| 2022-11-08 | $23.07 | $23.08 | $23.06 | $23.06 | $23.06 | 250,621 |
| 2022-11-07 | $23.08 | $23.10 | $23.05 | $23.06 | $23.06 | 501,026 |
| 2022-11-04 | $23.07 | $23.09 | $23.04 | $23.08 | $23.08 | 535,964 |
| 2022-11-03 | $23.04 | $23.08 | $23.04 | $23.06 | $23.06 | 325,662 |
| 2022-11-02 | $23.05 | $23.09 | $23.03 | $23.03 | $23.03 | 615,265 |
| 2022-11-01 | $23.04 | $23.07 | $23.03 | $23.04 | $23.04 | 256,555 |
| 2022-10-31 | $23.03 | $23.06 | $23.03 | $23.04 | $23.04 | 208,568 |
| 2022-10-28 | $23.03 | $23.05 | $23.03 | $23.04 | $23.04 | 237,372 |
| 2022-10-27 | $23.03 | $23.05 | $23.03 | $23.04 | $23.04 | 291,763 |
| 2022-10-26 | $23.04 | $23.08 | $23.02 | $23.02 | $23.02 | 276,060 |
| 2022-10-25 | $23.02 | $23.05 | $23.02 | $23.03 | $23.03 | 387,411 |
| 2022-10-24 | $23.03 | $23.05 | $23.01 | $23.01 | $23.01 | 368,523 |
| 2022-10-21 | $23.04 | $23.05 | $23.02 | $23.02 | $23.02 | 382,716 |
| 2022-10-20 | $22.97 | $23.11 | $22.97 | $23.06 | $23.06 | 819,831 |
| 2022-10-19 | $22.90 | $22.94 | $22.86 | $22.91 | $22.91 | 494,975 |
| 2022-10-18 | $22.91 | $22.99 | $22.91 | $22.94 | $22.94 | 289,752 |
| 2022-10-17 | $22.89 | $22.93 | $22.86 | $22.89 | $22.89 | 423,034 |
| 2022-10-14 | $22.90 | $22.91 | $22.86 | $22.86 | $22.86 | 257,234 |
| 2022-10-13 | $22.80 | $22.93 | $22.73 | $22.93 | $22.93 | 347,171 |
| 2022-10-12 | $22.75 | $22.86 | $22.72 | $22.82 | $22.82 | 576,817 |
| 2022-10-11 | $22.69 | $22.74 | $22.67 | $22.68 | $22.68 | 726,852 |
| 2022-10-10 | $22.74 | $22.77 | $22.66 | $22.69 | $22.69 | 422,483 |
| 2022-10-07 | $22.75 | $22.77 | $22.68 | $22.68 | $22.68 | 439,253 |
| 2022-10-06 | $22.80 | $22.88 | $22.71 | $22.71 | $22.71 | 414,422 |
| 2022-10-05 | $22.84 | $22.96 | $22.76 | $22.76 | $22.76 | 701,946 |
| 2022-10-04 | $22.74 | $22.95 | $22.74 | $22.92 | $22.92 | 652,478 |
| 2022-10-03 | $22.69 | $22.75 | $22.61 | $22.71 | $22.71 | 469,494 |
| 2022-09-30 | $22.64 | $22.69 | $22.63 | $22.66 | $22.66 | 636,213 |
| 2022-09-29 | $22.65 | $22.69 | $22.63 | $22.66 | $22.66 | 429,993 |
| 2022-09-28 | $22.70 | $22.72 | $22.62 | $22.70 | $22.70 | 697,240 |
| 2022-09-27 | $22.71 | $22.74 | $22.66 | $22.67 | $22.67 | 496,031 |
| 2022-09-26 | $22.73 | $22.75 | $22.64 | $22.66 | $22.66 | 691,629 |
| 2022-09-23 | $22.77 | $22.79 | $22.72 | $22.72 | $22.72 | 2,134,044 |
| 2022-09-22 | $22.79 | $22.80 | $22.75 | $22.78 | $22.78 | 845,571 |
| 2022-09-21 | $22.79 | $22.80 | $22.76 | $22.79 | $22.79 | 1,169,406 |
| 2022-09-20 | $22.79 | $22.83 | $22.77 | $22.77 | $22.77 | 781,614 |
| 2022-09-19 | $22.79 | $22.81 | $22.77 | $22.81 | $22.81 | 734,455 |
| 2022-09-16 | $22.78 | $22.83 | $22.76 | $22.83 | $22.83 | 1,481,501 |
| 2022-09-15 | $22.76 | $22.81 | $22.76 | $22.81 | $22.81 | 1,034,603 |
| 2022-09-14 | $22.85 | $22.88 | $22.75 | $22.76 | $22.76 | 1,822,892 |
| 2022-09-13 | $22.80 | $22.87 | $22.80 | $22.86 | $22.86 | 2,621,336 |
| 2022-09-12 | $22.93 | $22.98 | $22.80 | $22.80 | $22.80 | 1,766,198 |
| 2022-09-09 | $22.82 | $23.00 | $22.78 | $22.92 | $22.92 | 1,070,169 |
| 2022-09-08 | $22.78 | $22.87 | $22.76 | $22.76 | $22.76 | 3,473,951 |
| 2022-09-07 | $22.81 | $22.84 | $22.76 | $22.77 | $22.77 | 3,135,554 |
| 2022-09-06 | $22.78 | $22.84 | $22.71 | $22.79 | $22.79 | 7,541,575 |
| 2022-09-02 | $14.89 | $14.92 | $14.63 | $14.70 | $14.70 | 126,118 |
| 2022-09-01 | $14.90 | $14.94 | $14.50 | $14.76 | $14.76 | 121,193 |
| 2022-08-31 | $15.01 | $15.23 | $14.88 | $15.09 | $15.09 | 471,154 |
| 2022-08-30 | $15.24 | $15.48 | $14.80 | $14.88 | $14.88 | 168,276 |
| 2022-08-29 | $15.17 | $15.44 | $15.10 | $15.12 | $15.12 | 128,956 |
| 2022-08-26 | $15.49 | $15.73 | $15.29 | $15.33 | $15.33 | 196,809 |
| 2022-08-25 | $15.37 | $15.59 | $15.26 | $15.58 | $15.58 | 91,459 |
| 2022-08-24 | $15.35 | $15.63 | $15.26 | $15.37 | $15.37 | 122,489 |
| 2022-08-23 | $15.42 | $15.59 | $15.26 | $15.27 | $15.27 | 150,512 |
| 2022-08-22 | $15.37 | $15.60 | $15.21 | $15.39 | $15.39 | 149,223 |
| 2022-08-19 | $15.94 | $15.94 | $15.47 | $15.58 | $15.58 | 158,423 |
| 2022-08-18 | $15.86 | $16.16 | $15.83 | $15.99 | $15.99 | 107,533 |
| 2022-08-17 | $15.60 | $15.96 | $15.60 | $15.92 | $15.92 | 143,683 |
| 2022-08-16 | $15.62 | $15.92 | $15.53 | $15.87 | $15.87 | 118,117 |
| 2022-08-15 | $15.46 | $15.79 | $15.46 | $15.68 | $15.68 | 102,356 |
| 2022-08-12 | $15.44 | $15.75 | $15.44 | $15.64 | $15.64 | 136,825 |
| 2022-08-11 | $15.42 | $15.89 | $15.35 | $15.47 | $15.47 | 159,181 |
| 2022-08-10 | $15.27 | $16.34 | $15.00 | $15.45 | $15.45 | 181,168 |
| 2022-08-09 | $14.84 | $15.06 | $13.82 | $14.81 | $14.81 | 344,961 |
| 2022-08-08 | $15.03 | $15.63 | $15.03 | $15.44 | $15.44 | 367,071 |
| 2022-08-05 | $14.95 | $15.09 | $14.83 | $15.03 | $15.03 | 78,430 |
| 2022-08-04 | $15.22 | $15.33 | $15.01 | $15.13 | $15.13 | 77,540 |
| 2022-08-03 | $14.81 | $15.22 | $14.80 | $15.12 | $15.12 | 119,406 |
| 2022-08-02 | $14.68 | $14.84 | $14.60 | $14.71 | $14.71 | 133,186 |
| 2022-08-01 | $14.57 | $14.84 | $14.50 | $14.69 | $14.69 | 294,840 |
| 2022-07-29 | $14.70 | $14.75 | $14.16 | $14.74 | $14.74 | 211,432 |
| 2022-07-28 | $14.89 | $15.06 | $14.52 | $14.60 | $14.60 | 199,153 |
| 2022-07-27 | $14.72 | $15.18 | $14.72 | $15.07 | $15.07 | 85,689 |
| 2022-07-26 | $14.88 | $14.88 | $14.26 | $14.53 | $14.53 | 108,370 |
| 2022-07-25 | $15.21 | $15.21 | $14.78 | $14.85 | $14.85 | 82,401 |
| 2022-07-22 | $15.33 | $15.39 | $15.00 | $15.15 | $15.15 | 85,284 |
| 2022-07-21 | $15.27 | $15.52 | $15.20 | $15.42 | $15.42 | 117,776 |
| 2022-07-20 | $14.85 | $15.49 | $14.66 | $15.44 | $15.44 | 143,858 |
| 2022-07-19 | $14.50 | $14.84 | $14.50 | $14.75 | $14.75 | 371,459 |
| 2022-07-18 | $14.68 | $14.81 | $14.25 | $14.41 | $14.41 | 101,803 |
| 2022-07-15 | $14.40 | $14.58 | $14.24 | $14.44 | $14.44 | 222,868 |
| 2022-07-14 | $14.10 | $14.26 | $14.04 | $14.15 | $14.15 | 72,150 |
| 2022-07-13 | $14.11 | $14.46 | $13.99 | $14.31 | $14.31 | 177,198 |
| 2022-07-12 | $14.22 | $14.50 | $14.10 | $14.35 | $14.35 | 107,472 |
| 2022-07-11 | $14.62 | $14.62 | $14.06 | $14.18 | $14.18 | 84,365 |
| 2022-07-08 | $14.81 | $14.86 | $14.51 | $14.79 | $14.79 | 85,027 |
| 2022-07-07 | $14.44 | $14.95 | $14.44 | $14.91 | $14.91 | 82,575 |
| 2022-07-06 | $14.86 | $14.86 | $14.38 | $14.40 | $14.40 | 133,285 |
| 2022-07-05 | $14.41 | $14.88 | $14.23 | $14.86 | $14.86 | 122,982 |
| 2022-07-01 | $14.51 | $14.65 | $14.31 | $14.64 | $14.64 | 117,274 |
| 2022-06-30 | $14.33 | $14.61 | $14.09 | $14.58 | $14.58 | 145,273 |
| 2022-06-29 | $14.85 | $15.11 | $14.47 | $14.59 | $14.59 | 224,820 |
| 2022-06-28 | $15.15 | $15.19 | $14.68 | $14.68 | $14.68 | 214,219 |
| 2022-06-27 | $14.93 | $14.93 | $14.34 | $14.51 | $14.51 | 187,306 |
| 2022-06-24 | $15.02 | $15.12 | $14.70 | $14.74 | $14.74 | 869,568 |
| 2022-06-23 | $14.70 | $14.93 | $14.50 | $14.90 | $14.90 | 217,107 |
| 2022-06-22 | $14.44 | $15.02 | $14.44 | $14.66 | $14.66 | 352,330 |
| 2022-06-21 | $14.35 | $14.82 | $14.29 | $14.76 | $14.76 | 272,027 |
| 2022-06-17 | $13.80 | $14.41 | $13.80 | $14.28 | $14.28 | 317,620 |
| 2022-06-16 | $13.96 | $14.12 | $13.57 | $13.77 | $13.77 | 306,512 |
| 2022-06-15 | $13.86 | $14.49 | $13.77 | $14.37 | $14.37 | 219,792 |
| 2022-06-14 | $13.92 | $14.16 | $13.21 | $13.73 | $13.73 | 325,448 |
| 2022-06-13 | $13.75 | $14.16 | $13.29 | $13.91 | $13.91 | 366,665 |
| 2022-06-10 | $14.03 | $14.45 | $14.03 | $14.25 | $14.25 | 308,225 |
| 2022-06-09 | $14.58 | $14.58 | $14.09 | $14.34 | $14.34 | 295,467 |
| 2022-06-08 | $14.64 | $14.81 | $14.43 | $14.67 | $14.67 | 194,180 |
| 2022-06-07 | $14.24 | $14.92 | $14.16 | $14.78 | $14.78 | 204,505 |
| 2022-06-06 | $14.66 | $14.84 | $14.31 | $14.35 | $14.35 | 209,772 |
| 2022-06-03 | $14.43 | $14.57 | $13.98 | $14.48 | $14.48 | 345,605 |
| 2022-06-02 | $13.99 | $14.77 | $13.99 | $14.72 | $14.72 | 297,763 |
| 2022-06-01 | $13.90 | $14.41 | $13.89 | $14.19 | $14.19 | 218,682 |
| 2022-05-31 | $13.79 | $14.07 | $13.61 | $13.65 | $13.65 | 759,159 |
| 2022-05-27 | $13.44 | $14.00 | $13.40 | $13.88 | $13.88 | 183,537 |
| 2022-05-26 | $13.38 | $13.79 | $13.33 | $13.35 | $13.35 | 198,627 |
| 2022-05-25 | $12.74 | $13.42 | $12.74 | $13.26 | $13.26 | 223,812 |
| 2022-05-24 | $13.13 | $13.35 | $12.75 | $12.91 | $12.91 | 241,883 |
| 2022-05-23 | $13.31 | $13.35 | $12.61 | $13.35 | $13.35 | 248,152 |
| 2022-05-20 | $13.24 | $13.25 | $12.94 | $13.25 | $13.25 | 308,607 |
| 2022-05-19 | $12.54 | $13.28 | $12.47 | $12.97 | $12.97 | 262,488 |
| 2022-05-18 | $12.80 | $13.06 | $12.47 | $12.65 | $12.65 | 207,632 |
| 2022-05-17 | $12.99 | $13.24 | $12.89 | $13.12 | $13.12 | 262,201 |
| 2022-05-16 | $12.80 | $12.94 | $12.51 | $12.80 | $12.80 | 238,723 |
| 2022-05-13 | $12.84 | $13.01 | $12.60 | $12.81 | $12.81 | 270,872 |
| 2022-05-12 | $11.89 | $13.00 | $11.89 | $12.67 | $12.67 | 252,974 |
| 2022-05-11 | $12.79 | $12.95 | $11.91 | $12.01 | $12.01 | 368,945 |
| 2022-05-10 | $13.76 | $13.93 | $12.73 | $12.97 | $12.97 | 300,398 |
| 2022-05-09 | $12.49 | $13.75 | $12.49 | $13.54 | $13.54 | 305,074 |
| 2022-05-06 | $12.82 | $13.31 | $12.48 | $12.80 | $12.80 | 569,321 |
| 2022-05-05 | $14.37 | $14.37 | $13.47 | $13.71 | $13.71 | 138,397 |
| 2022-05-04 | $14.27 | $14.68 | $13.83 | $14.62 | $14.62 | 250,822 |
| 2022-05-03 | $14.51 | $14.78 | $14.12 | $14.26 | $14.26 | 193,264 |
| 2022-05-02 | $14.38 | $14.74 | $14.27 | $14.51 | $14.51 | 506,929 |
| 2022-04-29 | $14.30 | $14.63 | $14.30 | $14.51 | $14.51 | 247,804 |
| 2022-04-28 | $14.19 | $14.49 | $13.88 | $14.41 | $14.41 | 94,291 |
| 2022-04-27 | $14.08 | $14.36 | $13.79 | $13.85 | $13.85 | 137,199 |
| 2022-04-26 | $14.43 | $14.46 | $14.04 | $14.14 | $14.14 | 176,075 |
| 2022-04-25 | $14.12 | $14.72 | $14.12 | $14.64 | $14.64 | 170,896 |
| 2022-04-22 | $14.59 | $14.91 | $14.23 | $14.26 | $14.26 | 172,742 |
| 2022-04-21 | $15.48 | $15.58 | $14.53 | $14.61 | $14.61 | 180,830 |
| 2022-04-20 | $15.54 | $15.54 | $15.26 | $15.26 | $15.26 | 199,764 |
| 2022-04-19 | $15.31 | $15.75 | $15.31 | $15.46 | $15.46 | 143,051 |
| 2022-04-18 | $15.00 | $15.52 | $14.97 | $15.39 | $15.39 | 281,937 |
| 2022-04-14 | $15.50 | $15.54 | $15.00 | $15.01 | $15.01 | 294,989 |
| 2022-04-13 | $15.51 | $15.75 | $15.34 | $15.41 | $15.41 | 253,202 |
| 2022-04-12 | $15.73 | $16.06 | $15.50 | $15.55 | $15.55 | 340,874 |
| 2022-04-11 | $15.53 | $16.01 | $15.44 | $15.49 | $15.49 | 141,780 |
| 2022-04-08 | $15.44 | $16.16 | $15.40 | $15.64 | $15.64 | 313,720 |
| 2022-04-07 | $15.50 | $15.82 | $15.40 | $15.50 | $15.50 | 1,084,555 |
| 2022-04-06 | $15.99 | $16.07 | $15.50 | $15.51 | $15.51 | 143,369 |
| 2022-04-05 | $16.64 | $16.85 | $16.20 | $16.26 | $16.26 | 129,198 |
| 2022-04-04 | $16.31 | $16.65 | $16.31 | $16.63 | $16.63 | 134,729 |
| 2022-04-01 | $16.50 | $16.72 | $16.20 | $16.32 | $16.32 | 296,603 |
| 2022-03-31 | $16.51 | $16.88 | $16.47 | $16.57 | $16.57 | 205,580 |
| 2022-03-30 | $16.65 | $16.73 | $16.20 | $16.44 | $16.44 | 154,436 |
| 2022-03-29 | $16.59 | $17.06 | $16.57 | $16.81 | $16.81 | 101,235 |
| 2022-03-28 | $15.88 | $16.43 | $15.84 | $16.43 | $16.43 | 402,159 |
| 2022-03-25 | $16.38 | $16.38 | $15.71 | $15.88 | $15.88 | 144,807 |
| 2022-03-24 | $16.36 | $16.44 | $16.09 | $16.25 | $16.25 | 152,004 |
| 2022-03-23 | $16.65 | $16.66 | $16.10 | $16.15 | $16.15 | 174,078 |
| 2022-03-22 | $16.79 | $17.08 | $16.74 | $16.76 | $16.76 | 209,911 |
| 2022-03-21 | $17.15 | $17.31 | $16.57 | $16.68 | $16.68 | 113,858 |
| 2022-03-18 | $16.88 | $17.29 | $16.88 | $17.13 | $17.13 | 236,794 |
| 2022-03-17 | $16.49 | $16.94 | $16.41 | $16.90 | $16.90 | 170,259 |
| 2022-03-16 | $16.00 | $16.60 | $15.98 | $16.57 | $16.57 | 217,050 |
| 2022-03-15 | $15.87 | $16.04 | $15.63 | $15.88 | $15.88 | 192,335 |
| 2022-03-14 | $15.75 | $16.05 | $15.60 | $15.80 | $15.80 | 203,169 |
| 2022-03-11 | $16.80 | $16.80 | $15.73 | $15.74 | $15.74 | 338,354 |
| 2022-03-10 | $16.90 | $17.13 | $16.63 | $16.66 | $16.66 | 101,928 |
| 2022-03-09 | $17.16 | $17.49 | $17.13 | $17.21 | $17.21 | 131,572 |
| 2022-03-08 | $16.79 | $17.27 | $16.67 | $16.83 | $16.83 | 225,081 |
| 2022-03-07 | $17.38 | $17.53 | $16.98 | $16.99 | $16.99 | 139,290 |
| 2022-03-04 | $17.45 | $17.67 | $17.28 | $17.44 | $17.44 | 85,844 |
| 2022-03-03 | $18.13 | $18.22 | $17.42 | $17.56 | $17.56 | 116,902 |
| 2022-03-02 | $17.99 | $18.27 | $17.70 | $18.11 | $18.11 | 123,468 |
| 2022-03-01 | $17.77 | $18.22 | $17.65 | $17.78 | $17.78 | 197,838 |
| 2022-02-28 | $17.74 | $18.04 | $17.41 | $17.95 | $17.95 | 225,468 |
| 2022-02-25 | $17.32 | $17.99 | $17.00 | $17.89 | $17.89 | 251,603 |
| 2022-02-24 | $16.37 | $17.55 | $16.26 | $17.37 | $17.37 | 234,841 |
| 2022-02-23 | $17.49 | $17.54 | $17.03 | $17.05 | $17.05 | 187,745 |
| 2022-02-22 | $16.72 | $17.60 | $16.46 | $17.40 | $17.40 | 251,361 |
| 2022-02-18 | $16.96 | $17.20 | $16.76 | $16.77 | $16.77 | 185,437 |
| 2022-02-17 | $17.72 | $18.05 | $16.88 | $17.04 | $17.04 | 209,990 |
| 2022-02-16 | $17.78 | $18.08 | $17.31 | $18.00 | $18.00 | 425,429 |
| 2022-02-15 | $18.06 | $18.38 | $17.70 | $17.95 | $17.95 | 426,329 |
| 2022-02-14 | $17.96 | $18.71 | $17.90 | $18.06 | $18.06 | 462,836 |
| 2022-02-11 | $20.03 | $20.15 | $17.90 | $18.02 | $18.02 | 383,095 |
| 2022-02-10 | $22.30 | $22.57 | $19.90 | $20.33 | $20.33 | 255,264 |
| 2022-02-09 | $21.61 | $21.74 | $21.32 | $21.58 | $21.58 | 374,484 |
| 2022-02-08 | $20.77 | $21.32 | $20.77 | $21.30 | $21.30 | 359,918 |
| 2022-02-07 | $20.51 | $21.04 | $20.35 | $20.96 | $20.96 | 188,718 |
| 2022-02-04 | $19.90 | $20.76 | $19.87 | $20.48 | $20.48 | 148,925 |
| 2022-02-03 | $20.13 | $20.49 | $19.77 | $19.90 | $19.90 | 219,471 |
| 2022-02-02 | $21.08 | $21.08 | $20.44 | $20.53 | $20.53 | 119,585 |
| 2022-02-01 | $21.19 | $21.42 | $20.81 | $21.16 | $21.16 | 104,064 |
| 2022-01-31 | $20.31 | $21.16 | $20.31 | $21.14 | $21.14 | 130,766 |
| 2022-01-28 | $19.74 | $20.42 | $19.28 | $20.41 | $20.41 | 133,311 |
| 2022-01-27 | $20.26 | $20.47 | $19.59 | $19.79 | $19.79 | 174,152 |
| 2022-01-26 | $20.98 | $21.24 | $19.83 | $20.11 | $20.11 | 170,437 |
| 2022-01-25 | $20.32 | $20.87 | $19.85 | $20.60 | $20.60 | 442,120 |
| 2022-01-24 | $20.00 | $20.90 | $19.54 | $20.82 | $20.82 | 356,481 |
| 2022-01-21 | $21.34 | $21.38 | $20.29 | $20.32 | $20.32 | 265,469 |
| 2022-01-20 | $21.11 | $22.02 | $21.10 | $21.46 | $21.46 | 259,713 |
| 2022-01-19 | $21.59 | $22.04 | $20.92 | $21.01 | $21.01 | 146,559 |
| 2022-01-18 | $22.06 | $22.13 | $21.41 | $21.51 | $21.51 | 266,542 |
| 2022-01-14 | $21.68 | $22.41 | $21.66 | $22.27 | $22.27 | 218,141 |
| 2022-01-13 | $21.89 | $22.37 | $21.64 | $22.05 | $22.05 | 163,046 |
| 2022-01-12 | $22.13 | $22.13 | $21.31 | $21.68 | $21.68 | 130,442 |
| 2022-01-11 | $22.00 | $22.10 | $21.52 | $21.94 | $21.94 | 131,624 |
| 2022-01-10 | $21.52 | $21.99 | $21.14 | $21.95 | $21.95 | 147,943 |
| 2022-01-07 | $22.43 | $22.58 | $21.84 | $21.89 | $21.89 | 98,378 |
| 2022-01-06 | $22.38 | $22.69 | $22.02 | $22.37 | $22.37 | 101,664 |
| 2022-01-05 | $23.33 | $23.63 | $22.51 | $22.55 | $22.55 | 106,869 |
| 2022-01-04 | $24.44 | $24.45 | $22.84 | $23.44 | $23.44 | 144,781 |
| 2022-01-03 | $24.71 | $24.92 | $24.03 | $24.27 | $24.27 | 173,806 |
| 2021-12-31 | $25.05 | $25.35 | $24.62 | $24.68 | $24.68 | 57,267 |
| 2021-12-30 | $25.24 | $25.53 | $24.99 | $25.04 | $25.04 | 70,581 |
| 2021-12-29 | $25.13 | $25.42 | $24.99 | $25.23 | $25.23 | 70,776 |
| 2021-12-28 | $25.13 | $25.45 | $24.96 | $25.18 | $25.18 | 91,340 |
| 2021-12-27 | $24.84 | $25.21 | $24.67 | $25.13 | $25.13 | 243,866 |
| 2021-12-23 | $24.93 | $24.99 | $24.52 | $24.71 | $24.71 | 111,690 |
| 2021-12-22 | $24.34 | $25.00 | $24.34 | $24.99 | $24.99 | 131,294 |
| 2021-12-21 | $23.31 | $24.44 | $23.22 | $24.40 | $24.40 | 160,104 |
| 2021-12-20 | $23.16 | $23.21 | $22.73 | $23.01 | $23.01 | 124,641 |
| 2021-12-17 | $22.95 | $23.88 | $22.53 | $23.59 | $23.59 | 316,252 |
| 2021-12-16 | $24.76 | $24.76 | $23.13 | $23.18 | $23.18 | 256,451 |
| 2021-12-15 | $24.18 | $24.80 | $23.60 | $24.64 | $24.64 | 169,939 |
| 2021-12-14 | $24.77 | $25.10 | $23.70 | $24.31 | $24.31 | 173,799 |
| 2021-12-13 | $25.28 | $25.46 | $24.88 | $25.00 | $25.00 | 193,887 |
| 2021-12-10 | $25.79 | $26.44 | $25.12 | $25.47 | $25.47 | 123,687 |
| 2021-12-09 | $25.34 | $25.81 | $25.20 | $25.45 | $25.45 | 151,574 |
| 2021-12-08 | $25.09 | $25.60 | $24.82 | $25.53 | $25.53 | 103,364 |
| 2021-12-07 | $24.75 | $25.45 | $24.75 | $25.18 | $25.18 | 143,833 |
| 2021-12-06 | $23.98 | $24.58 | $23.32 | $24.36 | $24.36 | 147,077 |
| 2021-12-03 | $24.53 | $24.56 | $23.53 | $23.86 | $23.86 | 143,925 |
| 2021-12-02 | $24.04 | $24.58 | $23.54 | $24.39 | $24.39 | 107,980 |
| 2021-12-01 | $25.58 | $25.73 | $24.14 | $24.17 | $24.17 | 254,300 |
| 2021-11-30 | $25.41 | $25.62 | $24.74 | $25.01 | $25.01 | 450,677 |
| 2021-11-29 | $25.50 | $25.81 | $24.96 | $25.52 | $25.52 | 149,047 |
| 2021-11-26 | $25.34 | $25.95 | $24.96 | $25.15 | $25.15 | 121,618 |
| 2021-11-24 | $25.39 | $26.05 | $25.00 | $25.98 | $25.98 | 92,185 |
| 2021-11-23 | $25.71 | $25.99 | $25.15 | $25.67 | $25.67 | 169,543 |
| 2021-11-22 | $27.16 | $27.32 | $25.70 | $25.76 | $25.76 | 165,292 |
| 2021-11-19 | $26.74 | $27.66 | $26.57 | $27.01 | $27.01 | 153,931 |
| 2021-11-18 | $27.27 | $27.27 | $26.55 | $26.90 | $26.90 | 126,919 |
| 2021-11-17 | $27.34 | $27.69 | $27.05 | $27.34 | $27.34 | 135,751 |
| 2021-11-16 | $26.98 | $27.64 | $26.82 | $27.56 | $27.56 | 133,623 |
| 2021-11-15 | $27.09 | $27.23 | $26.79 | $27.18 | $27.18 | 168,528 |
| 2021-11-12 | $26.87 | $27.14 | $26.79 | $26.85 | $26.85 | 91,214 |
| 2021-11-11 | $27.00 | $27.26 | $26.51 | $26.93 | $26.93 | 100,643 |
| 2021-11-10 | $26.25 | $27.48 | $25.67 | $27.02 | $27.02 | 163,229 |
| 2021-11-09 | $24.75 | $26.36 | $23.62 | $26.16 | $26.16 | 430,454 |
| 2021-11-08 | $25.83 | $26.65 | $25.80 | $26.57 | $26.57 | 105,715 |
| 2021-11-05 | $25.80 | $25.98 | $25.40 | $25.64 | $25.64 | 134,746 |
| 2021-11-04 | $25.60 | $25.88 | $25.16 | $25.46 | $25.46 | 129,839 |
| 2021-11-03 | $25.15 | $25.75 | $25.01 | $25.50 | $25.50 | 103,396 |
| 2021-11-02 | $25.60 | $25.74 | $25.01 | $25.26 | $25.26 | 90,534 |
| 2021-11-01 | $25.72 | $25.97 | $25.32 | $25.62 | $25.62 | 107,452 |
| 2021-10-29 | $24.55 | $25.54 | $24.37 | $25.51 | $25.51 | 168,843 |
| 2021-10-28 | $25.33 | $25.45 | $24.65 | $24.98 | $24.98 | 152,454 |
| 2021-10-27 | $27.15 | $27.23 | $25.28 | $25.45 | $25.45 | 272,958 |
| 2021-10-26 | $26.97 | $28.64 | $26.75 | $27.22 | $27.22 | 322,085 |
| 2021-10-25 | $26.83 | $27.17 | $26.53 | $26.88 | $26.88 | 112,391 |
| 2021-10-22 | $26.59 | $26.85 | $26.43 | $26.80 | $26.80 | 61,315 |
| 2021-10-21 | $26.89 | $27.10 | $26.61 | $26.73 | $26.73 | 61,400 |
| 2021-10-20 | $26.89 | $27.24 | $26.60 | $26.90 | $26.90 | 60,939 |
| 2021-10-19 | $26.94 | $27.13 | $26.47 | $26.75 | $26.75 | 107,025 |
| 2021-10-18 | $25.89 | $26.77 | $25.89 | $26.75 | $26.75 | 95,960 |
| 2021-10-15 | $27.02 | $27.02 | $26.04 | $26.04 | $26.04 | 106,744 |
| 2021-10-14 | $26.45 | $26.62 | $26.17 | $26.50 | $26.50 | 73,791 |
| 2021-10-13 | $26.07 | $26.49 | $26.02 | $26.07 | $26.07 | 61,740 |
| 2021-10-12 | $25.77 | $26.18 | $25.67 | $25.94 | $25.94 | 68,665 |
| 2021-10-11 | $25.99 | $26.50 | $25.70 | $25.72 | $25.72 | 64,970 |
| 2021-10-08 | $26.61 | $26.80 | $26.08 | $26.16 | $26.16 | 59,298 |
| 2021-10-07 | $26.01 | $26.96 | $26.00 | $26.66 | $26.66 | 83,892 |
| 2021-10-06 | $25.33 | $25.92 | $25.33 | $25.83 | $25.83 | 85,621 |
| 2021-10-05 | $25.53 | $25.81 | $25.30 | $25.70 | $25.70 | 89,384 |
| 2021-10-04 | $25.69 | $25.76 | $24.92 | $25.30 | $25.30 | 125,456 |
| 2021-10-01 | $25.50 | $26.20 | $25.16 | $25.68 | $25.68 | 167,018 |
| 2021-09-30 | $26.07 | $26.20 | $25.19 | $25.23 | $25.23 | 109,321 |
| 2021-09-29 | $26.30 | $26.40 | $25.70 | $25.80 | $25.80 | 106,594 |
| 2021-09-28 | $26.49 | $26.49 | $25.90 | $26.03 | $26.03 | 121,480 |
| 2021-09-27 | $26.25 | $27.12 | $25.91 | $26.85 | $26.85 | 148,095 |
| 2021-09-24 | $26.23 | $26.58 | $26.05 | $26.27 | $26.27 | 60,043 |
| 2021-09-23 | $26.74 | $26.79 | $26.46 | $26.55 | $26.55 | 73,223 |
| 2021-09-22 | $26.29 | $26.92 | $26.01 | $26.60 | $26.60 | 129,539 |
| 2021-09-21 | $26.32 | $26.84 | $25.92 | $26.17 | $26.17 | 198,996 |
| 2021-09-20 | $28.26 | $28.56 | $26.23 | $26.24 | $26.24 | 315,823 |
| 2021-09-17 | $27.50 | $29.42 | $27.41 | $28.26 | $28.26 | 697,623 |
| 2021-09-16 | $27.18 | $27.38 | $26.90 | $26.97 | $26.97 | 176,789 |
| 2021-09-15 | $26.59 | $27.13 | $26.59 | $27.10 | $27.10 | 142,539 |
| 2021-09-14 | $26.99 | $27.10 | $26.52 | $26.78 | $26.78 | 141,137 |
| 2021-09-13 | $26.88 | $27.33 | $26.37 | $26.93 | $26.93 | 156,822 |
| 2021-09-10 | $25.84 | $27.00 | $25.69 | $26.82 | $26.82 | 249,680 |
| 2021-09-09 | $25.57 | $26.00 | $25.57 | $25.63 | $25.63 | 96,801 |
| 2021-09-08 | $25.63 | $26.10 | $25.07 | $25.82 | $25.82 | 182,545 |
| 2021-09-07 | $27.05 | $27.12 | $25.81 | $25.82 | $25.82 | 144,230 |
| 2021-09-03 | $26.44 | $27.13 | $26.44 | $27.12 | $27.12 | 169,592 |
| 2021-09-02 | $26.20 | $26.87 | $26.15 | $26.54 | $26.54 | 115,681 |
| 2021-09-01 | $25.63 | $26.23 | $25.42 | $26.04 | $26.04 | 180,577 |
| 2021-08-31 | $25.61 | $25.94 | $25.28 | $25.62 | $25.62 | 152,583 |
| 2021-08-30 | $25.70 | $25.84 | $25.42 | $25.62 | $25.62 | 163,493 |
| 2021-08-27 | $24.84 | $25.90 | $24.84 | $25.61 | $25.61 | 212,054 |
| 2021-08-26 | $24.35 | $25.12 | $24.35 | $24.92 | $24.92 | 115,784 |
| 2021-08-25 | $24.40 | $24.86 | $24.39 | $24.50 | $24.50 | 167,825 |
| 2021-08-24 | $24.30 | $24.52 | $24.12 | $24.34 | $24.34 | 167,038 |
| 2021-08-23 | $23.35 | $24.18 | $23.35 | $24.14 | $24.14 | 136,974 |
| 2021-08-20 | $22.83 | $23.59 | $22.83 | $23.35 | $23.35 | 167,612 |
| 2021-08-19 | $22.65 | $23.22 | $22.65 | $22.90 | $22.90 | 137,370 |
| 2021-08-18 | $22.86 | $23.48 | $22.86 | $22.96 | $22.96 | 277,389 |
| 2021-08-17 | $22.96 | $23.43 | $22.75 | $22.94 | $22.94 | 204,034 |
| 2021-08-16 | $23.08 | $23.55 | $22.80 | $23.24 | $23.24 | 176,844 |
| 2021-08-13 | $23.50 | $23.75 | $23.26 | $23.38 | $23.38 | 144,731 |
| 2021-08-12 | $23.89 | $24.02 | $23.55 | $23.66 | $23.66 | 132,449 |
| 2021-08-11 | $23.72 | $23.94 | $23.46 | $23.87 | $23.87 | 157,171 |
| 2021-08-10 | $23.50 | $24.24 | $23.33 | $23.89 | $23.89 | 328,875 |
| 2021-08-09 | $24.14 | $24.14 | $23.14 | $23.54 | $23.54 | 231,216 |
| 2021-08-06 | $24.77 | $24.85 | $23.73 | $24.44 | $24.44 | 148,027 |
| 2021-08-05 | $23.03 | $24.66 | $22.71 | $24.45 | $24.45 | 280,486 |
| 2021-08-04 | $23.10 | $23.55 | $22.63 | $22.69 | $22.69 | 145,849 |
| 2021-08-03 | $23.17 | $23.39 | $22.77 | $23.29 | $23.29 | 104,747 |
| 2021-08-02 | $23.54 | $23.63 | $23.13 | $23.17 | $23.17 | 93,464 |
| 2021-07-30 | $22.97 | $23.71 | $22.97 | $23.29 | $23.29 | 95,097 |
| 2021-07-29 | $23.32 | $23.50 | $23.21 | $23.48 | $23.48 | 99,938 |
| 2021-07-28 | $22.91 | $23.38 | $22.73 | $23.10 | $23.10 | 115,357 |
| 2021-07-27 | $22.92 | $23.10 | $22.47 | $22.99 | $22.99 | 178,283 |
| 2021-07-26 | $23.11 | $23.50 | $23.04 | $23.19 | $23.19 | 75,967 |
| 2021-07-23 | $22.75 | $22.99 | $22.22 | $22.94 | $22.94 | 125,997 |
| 2021-07-22 | $22.86 | $22.96 | $22.37 | $22.63 | $22.63 | 119,954 |
| 2021-07-21 | $23.07 | $23.47 | $22.55 | $22.98 | $22.98 | 103,377 |
| 2021-07-20 | $22.71 | $23.50 | $22.37 | $22.98 | $22.98 | 311,511 |
| 2021-07-19 | $22.20 | $23.10 | $21.81 | $22.70 | $22.70 | 192,826 |
| 2021-07-16 | $23.25 | $23.25 | $22.50 | $22.77 | $22.77 | 146,716 |
| 2021-07-15 | $23.18 | $23.27 | $22.55 | $23.00 | $23.00 | 98,538 |
| 2021-07-14 | $24.22 | $24.43 | $23.28 | $23.30 | $23.30 | 100,353 |
| 2021-07-13 | $24.15 | $24.44 | $23.88 | $24.00 | $24.00 | 102,766 |
| 2021-07-12 | $24.50 | $24.50 | $23.99 | $24.20 | $24.20 | 84,284 |
| 2021-07-09 | $24.14 | $24.71 | $24.00 | $24.50 | $24.50 | 96,281 |
| 2021-07-08 | $23.60 | $24.05 | $23.20 | $24.01 | $24.01 | 140,574 |
| 2021-07-07 | $25.43 | $25.86 | $23.51 | $24.03 | $24.03 | 178,144 |
| 2021-07-06 | $25.90 | $26.25 | $25.08 | $25.23 | $25.23 | 164,795 |
| 2021-07-02 | $25.22 | $25.71 | $25.10 | $25.64 | $25.64 | 203,454 |
| 2021-07-01 | $24.63 | $25.20 | $24.63 | $25.03 | $25.03 | 150,424 |
| 2021-06-30 | $24.75 | $24.89 | $24.38 | $24.51 | $24.51 | 119,888 |
| 2021-06-29 | $24.51 | $24.89 | $24.22 | $24.85 | $24.85 | 108,557 |
| 2021-06-28 | $24.44 | $24.94 | $24.11 | $24.36 | $24.36 | 90,685 |
| 2021-06-25 | $24.48 | $24.93 | $24.16 | $24.60 | $24.60 | 539,030 |
| 2021-06-24 | $24.27 | $24.76 | $24.25 | $24.40 | $24.40 | 148,261 |
| 2021-06-23 | $23.74 | $24.36 | $23.74 | $24.14 | $24.14 | 105,714 |
| 2021-06-22 | $23.17 | $23.80 | $22.91 | $23.79 | $23.79 | 116,204 |
| 2021-06-21 | $23.45 | $23.70 | $23.02 | $23.44 | $23.44 | 149,411 |
| 2021-06-18 | $23.51 | $23.81 | $23.04 | $23.29 | $23.29 | 167,798 |
| 2021-06-17 | $23.45 | $23.99 | $23.39 | $23.73 | $23.73 | 112,818 |
| 2021-06-16 | $23.45 | $23.76 | $23.15 | $23.55 | $23.55 | 165,348 |
| 2021-06-15 | $24.45 | $24.49 | $23.54 | $23.64 | $23.64 | 146,235 |
| 2021-06-14 | $24.49 | $24.76 | $24.33 | $24.45 | $24.45 | 118,170 |
| 2021-06-11 | $24.45 | $24.78 | $24.27 | $24.47 | $24.47 | 82,439 |
| 2021-06-10 | $24.62 | $24.88 | $24.26 | $24.36 | $24.36 | 113,254 |
| 2021-06-09 | $25.74 | $25.83 | $24.76 | $24.78 | $24.78 | 153,586 |
| 2021-06-08 | $25.12 | $26.20 | $25.12 | $25.76 | $25.76 | 234,373 |
| 2021-06-07 | $24.28 | $25.10 | $24.22 | $24.97 | $24.97 | 194,443 |
| 2021-06-04 | $24.07 | $24.55 | $24.03 | $24.37 | $24.37 | 95,809 |
| 2021-06-03 | $23.81 | $24.22 | $23.60 | $23.94 | $23.94 | 127,525 |
| 2021-06-02 | $24.38 | $24.59 | $23.95 | $24.24 | $24.24 | 136,988 |
| 2021-06-01 | $23.79 | $24.56 | $23.76 | $24.36 | $24.36 | 154,833 |
| 2021-05-28 | $24.22 | $24.22 | $23.51 | $23.73 | $23.73 | 140,279 |
| 2021-05-27 | $24.68 | $24.68 | $23.95 | $24.10 | $24.10 | 195,032 |
| 2021-05-26 | $24.25 | $24.69 | $24.24 | $24.40 | $24.40 | 170,434 |
| 2021-05-25 | $24.40 | $24.69 | $24.07 | $24.08 | $24.08 | 151,938 |
| 2021-05-24 | $24.26 | $24.81 | $24.07 | $24.39 | $24.39 | 148,221 |
| 2021-05-21 | $24.80 | $24.85 | $23.95 | $24.02 | $24.02 | 182,641 |
| 2021-05-20 | $24.43 | $24.85 | $24.04 | $24.49 | $24.49 | 96,836 |
| 2021-05-19 | $23.64 | $24.27 | $23.30 | $24.21 | $24.21 | 119,385 |
| 2021-05-18 | $23.85 | $24.53 | $23.85 | $24.07 | $24.07 | 144,794 |
| 2021-05-17 | $24.28 | $24.85 | $23.62 | $23.85 | $23.85 | 285,715 |
| 2021-05-14 | $23.22 | $24.53 | $23.13 | $24.44 | $24.44 | 257,258 |
| 2021-05-13 | $23.01 | $23.47 | $22.30 | $23.01 | $23.01 | 196,442 |
| 2021-05-12 | $22.82 | $23.19 | $22.23 | $22.64 | $22.64 | 215,144 |
| 2021-05-11 | $21.74 | $23.35 | $21.66 | $23.30 | $23.30 | 240,685 |
| 2021-05-10 | $22.95 | $22.98 | $22.12 | $22.61 | $22.61 | 352,400 |
| 2021-05-07 | $23.33 | $23.58 | $22.78 | $23.16 | $23.16 | 255,317 |
| 2021-05-06 | $22.60 | $23.25 | $21.31 | $23.10 | $23.10 | 572,841 |
| 2021-05-05 | $21.09 | $21.66 | $20.67 | $21.22 | $21.22 | 485,400 |
| 2021-05-04 | $20.75 | $20.75 | $20.18 | $20.41 | $20.41 | 283,022 |
| 2021-05-03 | $21.41 | $21.82 | $20.83 | $20.91 | $20.91 | 358,808 |
| 2021-04-30 | $22.32 | $22.38 | $21.04 | $21.15 | $21.15 | 445,444 |
| 2021-04-29 | $23.81 | $23.81 | $22.45 | $22.48 | $22.48 | 299,959 |
| 2021-04-28 | $23.91 | $23.91 | $23.20 | $23.48 | $23.48 | 233,808 |
| 2021-04-27 | $24.81 | $24.93 | $23.71 | $23.89 | $23.89 | 163,567 |
| 2021-04-26 | $24.13 | $24.61 | $23.92 | $24.54 | $24.54 | 213,369 |
| 2021-04-23 | $23.99 | $24.37 | $23.91 | $23.92 | $23.92 | 260,203 |
| 2021-04-22 | $24.81 | $24.83 | $23.77 | $23.80 | $23.80 | 195,991 |
| 2021-04-21 | $23.72 | $24.80 | $23.66 | $24.68 | $24.68 | 147,255 |
| 2021-04-20 | $24.37 | $24.37 | $23.55 | $23.83 | $23.83 | 232,735 |
| 2021-04-19 | $24.42 | $24.60 | $23.38 | $24.47 | $24.47 | 310,512 |
| 2021-04-16 | $25.66 | $25.66 | $24.22 | $24.73 | $24.73 | 202,618 |
| 2021-04-15 | $25.59 | $25.62 | $24.95 | $25.60 | $25.60 | 172,450 |
| 2021-04-14 | $25.44 | $26.24 | $25.07 | $25.25 | $25.25 | 143,703 |
| 2021-04-13 | $25.84 | $26.32 | $24.81 | $25.43 | $25.43 | 200,461 |
| 2021-04-12 | $25.34 | $25.92 | $24.90 | $25.77 | $25.77 | 281,910 |
| 2021-04-09 | $25.45 | $25.70 | $25.12 | $25.35 | $25.35 | 122,088 |
| 2021-04-08 | $25.16 | $25.71 | $24.83 | $25.62 | $25.62 | 158,674 |
| 2021-04-07 | $25.76 | $25.96 | $24.86 | $24.87 | $24.87 | 233,667 |
| 2021-04-06 | $24.81 | $25.87 | $24.78 | $25.71 | $25.71 | 250,430 |
| 2021-04-05 | $24.94 | $24.94 | $24.25 | $24.90 | $24.90 | 185,396 |
| 2021-04-01 | $23.94 | $24.69 | $23.94 | $24.45 | $24.45 | 211,086 |
| 2021-03-31 | $22.50 | $23.76 | $22.50 | $23.55 | $23.55 | 399,084 |
| 2021-03-30 | $22.02 | $22.34 | $21.17 | $22.19 | $22.19 | 332,332 |
| 2021-03-29 | $23.20 | $23.56 | $21.93 | $21.93 | $21.93 | 457,982 |
| 2021-03-26 | $21.55 | $21.77 | $20.69 | $21.37 | $21.37 | 182,552 |
| 2021-03-25 | $20.44 | $21.76 | $20.30 | $21.53 | $21.53 | 192,071 |
| 2021-03-24 | $23.05 | $23.21 | $20.74 | $20.77 | $20.77 | 279,738 |
| 2021-03-23 | $23.56 | $23.83 | $22.54 | $22.77 | $22.77 | 201,898 |
| 2021-03-22 | $24.20 | $24.47 | $23.53 | $23.66 | $23.66 | 134,347 |
| 2021-03-19 | $22.82 | $24.10 | $22.71 | $24.00 | $24.00 | 477,669 |
| 2021-03-18 | $23.69 | $23.86 | $22.51 | $22.71 | $22.71 | 146,879 |
| 2021-03-17 | $23.66 | $24.16 | $23.28 | $24.09 | $24.09 | 112,448 |
| 2021-03-16 | $24.72 | $24.98 | $23.98 | $24.01 | $24.01 | 244,909 |
| 2021-03-15 | $24.39 | $24.74 | $24.07 | $24.63 | $24.63 | 173,909 |
| 2021-03-12 | $24.08 | $24.68 | $23.68 | $24.56 | $24.56 | 161,577 |
| 2021-03-11 | $23.90 | $24.63 | $22.79 | $24.59 | $24.59 | 221,764 |
| 2021-03-10 | $23.24 | $24.23 | $23.00 | $23.30 | $23.30 | 324,954 |
| 2021-03-09 | $22.37 | $23.51 | $22.17 | $23.03 | $23.03 | 231,760 |
| 2021-03-08 | $21.89 | $22.52 | $21.30 | $21.76 | $21.76 | 282,345 |
| 2021-03-05 | $21.76 | $22.68 | $19.91 | $22.00 | $22.00 | 523,581 |
| 2021-03-04 | $22.59 | $22.80 | $21.05 | $21.42 | $21.42 | 351,218 |
| 2021-03-03 | $23.41 | $23.41 | $22.40 | $23.02 | $23.02 | 361,489 |
| 2021-03-02 | $23.97 | $24.00 | $23.18 | $23.33 | $23.33 | 178,369 |
| 2021-03-01 | $23.14 | $23.95 | $22.86 | $23.88 | $23.88 | 193,816 |
| 2021-02-26 | $22.76 | $23.27 | $21.94 | $22.60 | $22.60 | 277,688 |
| 2021-02-25 | $23.58 | $24.20 | $22.52 | $22.59 | $22.59 | 289,935 |
| 2021-02-24 | $24.00 | $24.35 | $23.40 | $24.00 | $24.00 | 335,611 |
| 2021-02-23 | $23.62 | $23.98 | $22.27 | $23.93 | $23.93 | 397,441 |
| 2021-02-22 | $25.19 | $25.52 | $24.27 | $24.43 | $24.43 | 277,986 |
| 2021-02-19 | $25.38 | $25.93 | $25.15 | $25.63 | $25.63 | 262,890 |
| 2021-02-18 | $25.78 | $26.09 | $25.26 | $25.37 | $25.37 | 491,202 |
| 2021-02-17 | $26.20 | $26.37 | $25.52 | $26.29 | $26.29 | 386,712 |
| 2021-02-16 | $26.94 | $28.07 | $25.81 | $26.55 | $26.55 | 690,482 |
| 2021-02-12 | $28.77 | $28.85 | $28.28 | $28.49 | $28.49 | 481,322 |
| 2021-02-11 | $25.82 | $28.94 | $24.15 | $28.42 | $28.42 | 924,290 |
| 2021-02-10 | $26.14 | $26.39 | $24.82 | $25.50 | $25.50 | 784,484 |
| 2021-02-09 | $24.97 | $26.01 | $24.97 | $25.91 | $25.91 | 420,101 |
| 2021-02-08 | $23.79 | $24.55 | $23.36 | $24.55 | $24.55 | 343,166 |
| 2021-02-05 | $22.10 | $23.69 | $22.10 | $23.19 | $23.19 | 489,043 |
| 2021-02-04 | $21.41 | $21.91 | $21.25 | $21.89 | $21.89 | 239,999 |
| 2021-02-03 | $21.29 | $21.68 | $21.08 | $21.20 | $21.20 | 178,467 |
| 2021-02-02 | $21.27 | $21.36 | $20.75 | $21.20 | $21.20 | 143,841 |
| 2021-02-01 | $20.62 | $21.35 | $20.40 | $21.01 | $21.01 | 290,373 |
| 2021-01-29 | $20.96 | $21.12 | $20.07 | $20.50 | $20.50 | 251,759 |
| 2021-01-28 | $21.11 | $21.29 | $20.40 | $20.97 | $20.97 | 326,429 |
| 2021-01-27 | $20.73 | $21.45 | $20.00 | $21.14 | $21.14 | 462,302 |
| 2021-01-26 | $21.05 | $21.44 | $20.65 | $21.33 | $21.33 | 260,791 |
| 2021-01-25 | $20.20 | $21.03 | $20.20 | $20.80 | $20.80 | 400,347 |
| 2021-01-22 | $19.31 | $20.04 | $19.19 | $20.04 | $20.04 | 251,682 |
| 2021-01-21 | $19.60 | $19.80 | $19.25 | $19.51 | $19.51 | 324,876 |
| 2021-01-20 | $19.47 | $19.88 | $19.15 | $19.60 | $19.60 | 424,228 |
| 2021-01-19 | $19.16 | $19.47 | $18.90 | $19.20 | $19.20 | 377,871 |
| 2021-01-15 | $18.52 | $19.13 | $18.20 | $19.02 | $19.02 | 531,406 |
| 2021-01-14 | $18.57 | $19.05 | $18.44 | $18.57 | $18.57 | 364,503 |
| 2021-01-13 | $18.30 | $18.93 | $18.28 | $18.52 | $18.52 | 324,200 |
| 2021-01-12 | $17.57 | $18.27 | $17.35 | $18.16 | $18.16 | 307,201 |
| 2021-01-11 | $17.10 | $17.79 | $16.81 | $17.49 | $17.49 | 234,008 |
| 2021-01-08 | $17.34 | $17.92 | $17.10 | $17.28 | $17.28 | 314,835 |
| 2021-01-07 | $16.62 | $17.50 | $16.51 | $17.41 | $17.41 | 348,653 |
| 2021-01-06 | $15.57 | $16.44 | $15.52 | $16.32 | $16.32 | 298,844 |
| 2021-01-05 | $15.28 | $15.74 | $15.27 | $15.60 | $15.60 | 299,549 |
| 2021-01-04 | $15.88 | $15.98 | $15.16 | $15.31 | $15.31 | 241,591 |
| 2020-12-31 | $16.30 | $16.41 | $15.94 | $15.98 | $15.98 | 181,690 |
| 2020-12-30 | $16.21 | $16.40 | $15.95 | $16.30 | $16.30 | 207,911 |
| 2020-12-29 | $16.02 | $16.19 | $15.82 | $16.00 | $16.00 | 199,683 |
| 2020-12-28 | $16.32 | $16.50 | $15.56 | $16.01 | $16.01 | 258,122 |
| 2020-12-24 | $16.65 | $16.80 | $16.09 | $16.16 | $16.16 | 125,815 |
| 2020-12-23 | $17.14 | $17.24 | $16.61 | $16.61 | $16.61 | 223,318 |
| 2020-12-22 | $16.51 | $17.08 | $16.34 | $16.98 | $16.98 | 217,726 |
| 2020-12-21 | $15.91 | $16.38 | $15.67 | $16.38 | $16.38 | 249,526 |
| 2020-12-18 | $16.51 | $16.83 | $16.00 | $16.31 | $16.31 | 431,595 |
| 2020-12-17 | $16.13 | $16.63 | $16.05 | $16.52 | $16.52 | 277,118 |
| 2020-12-16 | $15.51 | $16.17 | $15.37 | $16.03 | $16.03 | 372,552 |
| 2020-12-15 | $15.25 | $15.60 | $14.96 | $15.47 | $15.47 | 242,896 |
| 2020-12-14 | $14.26 | $15.43 | $14.21 | $15.26 | $15.26 | 513,503 |
| 2020-12-11 | $14.72 | $14.85 | $14.10 | $14.18 | $14.18 | 554,341 |
| 2020-12-10 | $14.84 | $15.12 | $14.65 | $14.88 | $14.88 | 218,337 |
| 2020-12-09 | $16.15 | $16.20 | $14.91 | $15.02 | $15.02 | 554,444 |
| 2020-12-08 | $15.40 | $16.14 | $15.40 | $16.12 | $16.12 | 467,100 |
| 2020-12-07 | $15.40 | $15.59 | $15.05 | $15.41 | $15.41 | 365,023 |
| 2020-12-04 | $14.98 | $15.58 | $14.90 | $15.30 | $15.30 | 568,755 |
| 2020-12-03 | $14.71 | $15.06 | $14.61 | $14.85 | $14.85 | 273,868 |
| 2020-12-02 | $14.29 | $14.59 | $14.07 | $14.54 | $14.54 | 233,305 |
| 2020-12-01 | $14.75 | $14.85 | $14.02 | $14.44 | $14.44 | 417,830 |
| 2020-11-30 | $14.84 | $15.06 | $14.37 | $14.75 | $14.75 | 617,312 |
| 2020-11-27 | $14.67 | $14.96 | $14.45 | $14.74 | $14.74 | 234,935 |
| 2020-11-25 | $14.25 | $14.65 | $14.02 | $14.48 | $14.48 | 373,729 |
| 2020-11-24 | $14.12 | $14.28 | $13.67 | $14.28 | $14.28 | 463,028 |
| 2020-11-23 | $13.80 | $14.24 | $13.55 | $13.93 | $13.93 | 437,201 |
| 2020-11-20 | $13.80 | $14.03 | $13.65 | $13.74 | $13.74 | 397,898 |
| 2020-11-19 | $13.60 | $13.82 | $13.45 | $13.78 | $13.78 | 191,383 |
| 2020-11-18 | $13.75 | $13.93 | $13.58 | $13.66 | $13.66 | 178,105 |
| 2020-11-17 | $13.50 | $13.80 | $13.40 | $13.65 | $13.65 | 282,090 |
| 2020-11-16 | $13.74 | $13.87 | $13.36 | $13.61 | $13.61 | 333,447 |
| 2020-11-13 | $13.95 | $14.12 | $13.65 | $13.83 | $13.83 | 297,610 |
| 2020-11-12 | $14.22 | $14.50 | $13.75 | $13.87 | $13.87 | 247,522 |
| 2020-11-11 | $13.96 | $14.55 | $13.96 | $14.22 | $14.22 | 328,307 |
| 2020-11-10 | $14.08 | $14.25 | $13.65 | $13.92 | $13.92 | 536,269 |
| 2020-11-09 | $14.95 | $15.40 | $13.75 | $14.26 | $14.26 | 818,355 |
| 2020-11-06 | $15.20 | $15.41 | $14.70 | $14.87 | $14.87 | 385,420 |
| 2020-11-05 | $17.41 | $18.00 | $15.16 | $15.20 | $15.20 | 1,050,571 |
| 2020-11-04 | $17.61 | $18.84 | $17.53 | $18.23 | $18.23 | 380,733 |
| 2020-11-03 | $16.90 | $17.50 | $16.75 | $17.09 | $17.09 | 372,818 |
| 2020-11-02 | $16.27 | $17.12 | $16.06 | $16.67 | $16.67 | 493,807 |
| 2020-10-30 | $17.28 | $17.41 | $16.11 | $16.20 | $16.20 | 567,428 |
| 2020-10-29 | $18.00 | $18.24 | $17.42 | $17.57 | $17.57 | 531,914 |
| 2020-10-28 | $18.17 | $18.40 | $17.50 | $18.03 | $18.03 | 458,081 |
| 2020-10-27 | $17.86 | $18.76 | $17.75 | $18.68 | $18.68 | 440,771 |
| 2020-10-26 | $17.92 | $18.25 | $17.64 | $17.75 | $17.75 | 323,561 |
| 2020-10-23 | $17.36 | $18.08 | $17.20 | $18.08 | $18.08 | 253,683 |
| 2020-10-22 | $17.18 | $17.24 | $16.89 | $17.20 | $17.20 | 192,464 |
| 2020-10-21 | $17.16 | $17.65 | $16.88 | $17.03 | $17.03 | 197,042 |
| 2020-10-20 | $17.42 | $17.48 | $17.04 | $17.16 | $17.16 | 220,356 |
| 2020-10-19 | $18.30 | $18.38 | $17.28 | $17.30 | $17.30 | 290,116 |
| 2020-10-16 | $17.60 | $18.75 | $17.49 | $18.03 | $18.03 | 578,616 |
| 2020-10-15 | $16.43 | $16.82 | $15.87 | $16.72 | $16.72 | 214,751 |
| 2020-10-14 | $17.39 | $17.67 | $16.68 | $16.93 | $16.93 | 356,627 |
| 2020-10-13 | $17.02 | $17.39 | $17.00 | $17.29 | $17.29 | 274,490 |
| 2020-10-12 | $16.81 | $17.00 | $16.53 | $16.98 | $16.98 | 216,021 |
| 2020-10-09 | $16.50 | $16.80 | $16.36 | $16.64 | $16.64 | 263,091 |
| 2020-10-08 | $16.79 | $16.84 | $16.05 | $16.32 | $16.32 | 381,078 |
| 2020-10-07 | $15.55 | $16.53 | $15.31 | $16.50 | $16.50 | 515,330 |
| 2020-10-06 | $15.31 | $15.70 | $15.06 | $15.22 | $15.22 | 221,460 |
| 2020-10-05 | $14.89 | $15.32 | $14.63 | $15.23 | $15.23 | 264,861 |
| 2020-10-02 | $14.69 | $15.13 | $14.65 | $14.72 | $14.72 | 298,641 |
| 2020-10-01 | $14.67 | $15.34 | $14.62 | $15.24 | $15.24 | 322,480 |
| 2020-09-30 | $14.83 | $14.99 | $14.38 | $14.47 | $14.47 | 249,722 |
| 2020-09-29 | $14.99 | $15.09 | $14.56 | $14.78 | $14.78 | 264,644 |
| 2020-09-28 | $14.53 | $15.18 | $14.53 | $14.99 | $14.99 | 357,153 |
| 2020-09-25 | $14.00 | $14.61 | $14.00 | $14.40 | $14.40 | 256,122 |
| 2020-09-24 | $13.91 | $14.36 | $13.73 | $13.97 | $13.97 | 205,453 |
| 2020-09-23 | $14.43 | $14.82 | $14.02 | $14.03 | $14.03 | 390,186 |
| 2020-09-22 | $14.26 | $14.61 | $13.84 | $14.56 | $14.56 | 199,329 |
| 2020-09-21 | $13.65 | $14.20 | $13.50 | $14.16 | $14.16 | 246,994 |
| 2020-09-18 | $13.73 | $14.11 | $13.51 | $13.97 | $13.97 | 607,528 |
| 2020-09-17 | $13.77 | $13.77 | $12.95 | $13.58 | $13.58 | 518,327 |
| 2020-09-16 | $13.89 | $14.41 | $13.79 | $14.07 | $14.07 | 330,972 |
| 2020-09-15 | $14.24 | $14.34 | $13.63 | $13.90 | $13.90 | 319,420 |
| 2020-09-14 | $13.90 | $14.37 | $13.80 | $14.09 | $14.09 | 324,409 |
| 2020-09-11 | $14.46 | $14.49 | $13.38 | $13.66 | $13.66 | 564,709 |
| 2020-09-10 | $14.36 | $15.00 | $14.29 | $14.30 | $14.30 | 661,462 |
| 2020-09-09 | $14.12 | $14.43 | $13.58 | $14.29 | $14.29 | 662,636 |
| 2020-09-08 | $13.97 | $14.22 | $13.65 | $13.84 | $13.84 | 651,066 |
| 2020-09-04 | $14.86 | $15.12 | $13.51 | $14.48 | $14.48 | 752,252 |
| 2020-09-03 | $15.86 | $15.87 | $14.65 | $15.01 | $15.01 | 747,532 |
| 2020-09-02 | $16.75 | $16.91 | $15.77 | $16.07 | $16.07 | 625,675 |
| 2020-09-01 | $16.84 | $17.06 | $16.31 | $16.57 | $16.57 | 575,890 |
| 2020-08-31 | $17.65 | $17.68 | $16.64 | $16.82 | $16.82 | 523,495 |
| 2020-08-28 | $17.88 | $18.13 | $17.41 | $17.69 | $17.69 | 388,580 |
| 2020-08-27 | $19.89 | $19.89 | $17.53 | $17.77 | $17.77 | 810,995 |
| 2020-08-26 | $18.80 | $20.03 | $18.65 | $19.84 | $19.84 | 839,890 |
| 2020-08-25 | $17.94 | $18.70 | $17.92 | $18.55 | $18.55 | 445,801 |
| 2020-08-24 | $18.68 | $18.80 | $17.71 | $17.96 | $17.96 | 385,530 |
| 2020-08-21 | $18.49 | $19.11 | $18.24 | $18.32 | $18.32 | 477,408 |
| 2020-08-20 | $18.43 | $18.72 | $18.08 | $18.66 | $18.66 | 535,146 |
| 2020-08-19 | $17.46 | $18.95 | $17.46 | $18.63 | $18.63 | 1,138,959 |
| 2020-08-18 | $17.08 | $17.64 | $16.92 | $17.46 | $17.46 | 471,145 |
| 2020-08-17 | $17.21 | $17.43 | $16.78 | $16.91 | $16.91 | 412,984 |
| 2020-08-14 | $17.47 | $17.64 | $16.72 | $17.10 | $17.10 | 606,701 |
| 2020-08-13 | $16.81 | $17.76 | $16.65 | $17.64 | $17.64 | 680,293 |
| 2020-08-12 | $16.80 | $17.25 | $16.51 | $16.84 | $16.84 | 523,179 |
| 2020-08-11 | $17.33 | $17.81 | $16.81 | $16.90 | $16.90 | 500,371 |
| 2020-08-10 | $17.59 | $18.01 | $17.08 | $17.15 | $17.15 | 598,102 |
| 2020-08-07 | $19.16 | $19.37 | $17.61 | $17.79 | $17.79 | 659,607 |
| 2020-08-06 | $21.43 | $21.49 | $18.41 | $18.95 | $18.95 | 1,093,604 |
| 2020-08-05 | $21.90 | $22.21 | $21.61 | $21.99 | $21.99 | 551,652 |
| 2020-08-04 | $21.99 | $22.32 | $21.26 | $21.65 | $21.65 | 668,668 |
| 2020-08-03 | $20.19 | $21.75 | $20.03 | $21.52 | $21.52 | 794,586 |
| 2020-07-31 | $20.75 | $20.99 | $19.96 | $20.37 | $20.37 | 540,504 |
| 2020-07-30 | $20.29 | $20.61 | $19.85 | $20.48 | $20.48 | 421,494 |
| 2020-07-29 | $19.57 | $20.89 | $19.57 | $20.62 | $20.62 | 938,938 |
| 2020-07-28 | $20.92 | $21.00 | $19.45 | $19.53 | $19.53 | 877,056 |
| 2020-07-27 | $19.60 | $21.39 | $18.65 | $21.13 | $21.13 | 2,258,293 |
| 2020-07-24 | $17.86 | $22.00 | $17.33 | $19.52 | $19.52 | 9,407,750 |
| 2020-07-23 | $15.37 | $15.70 | $14.79 | $14.89 | $14.89 | 377,032 |
| 2020-07-22 | $15.25 | $15.46 | $15.01 | $15.41 | $15.41 | 497,648 |
| 2020-07-21 | $15.26 | $15.45 | $14.91 | $15.19 | $15.19 | 757,873 |
| 2020-07-20 | $14.82 | $15.34 | $14.62 | $15.23 | $15.23 | 762,429 |
| 2020-07-17 | $14.86 | $15.03 | $14.75 | $14.88 | $14.88 | 321,800 |
| 2020-07-16 | $15.12 | $15.14 | $14.53 | $14.80 | $14.80 | 364,000 |
| 2020-07-15 | $14.76 | $15.52 | $14.47 | $15.40 | $15.40 | 807,900 |
| 2020-07-14 | $15.16 | $15.17 | $14.05 | $14.62 | $14.62 | 807,100 |
| 2020-07-13 | $17.58 | $17.58 | $14.88 | $14.98 | $14.98 | 1,002,200 |
| 2020-07-10 | $17.56 | $17.80 | $17.09 | $17.48 | $17.48 | 765,300 |
| 2020-07-09 | $17.75 | $17.75 | $16.91 | $17.65 | $17.65 | 1,083,700 |
| 2020-07-08 | $16.20 | $17.33 | $16.20 | $17.00 | $17.00 | 1,120,800 |
| 2020-07-07 | $15.71 | $16.68 | $15.70 | $16.20 | $16.20 | 759,700 |
| 2020-07-06 | $15.65 | $15.96 | $15.29 | $15.71 | $15.71 | 622,000 |
| 2020-07-02 | $16.42 | $16.48 | $15.12 | $15.38 | $15.38 | 699,000 |
| 2020-07-01 | $16.00 | $16.48 | $15.56 | $15.97 | $15.97 | 1,025,300 |
| 2020-06-30 | $14.97 | $15.88 | $14.88 | $15.84 | $15.84 | 1,139,500 |
| 2020-06-29 | $14.84 | $15.38 | $13.84 | $14.82 | $14.82 | 1,225,200 |
| 2020-06-26 | $14.03 | $14.62 | $13.58 | $14.59 | $14.59 | 1,050,894 |
| 2020-06-25 | $13.29 | $14.11 | $13.26 | $13.99 | $13.99 | 429,289 |
| 2020-06-24 | $14.22 | $14.33 | $13.18 | $13.36 | $13.36 | 356,817 |
| 2020-06-23 | $14.60 | $14.73 | $14.20 | $14.33 | $14.33 | 610,074 |
| 2020-06-22 | $13.58 | $14.74 | $13.37 | $14.09 | $14.09 | 1,098,370 |
| 2020-06-19 | $13.31 | $13.84 | $13.30 | $13.45 | $13.45 | 458,613 |
| 2020-06-18 | $13.18 | $13.61 | $13.12 | $13.15 | $13.15 | 320,391 |
| 2020-06-17 | $13.70 | $13.87 | $13.11 | $13.18 | $13.18 | 337,467 |
| 2020-06-16 | $13.70 | $13.92 | $13.42 | $13.69 | $13.69 | 374,879 |
| 2020-06-15 | $12.44 | $13.27 | $12.36 | $13.23 | $13.23 | 251,924 |
| 2020-06-12 | $12.98 | $13.36 | $12.61 | $12.86 | $12.86 | 325,405 |
| 2020-06-11 | $13.18 | $13.39 | $12.47 | $12.67 | $12.67 | 360,400 |
| 2020-06-10 | $13.59 | $13.75 | $13.46 | $13.62 | $13.62 | 240,403 |
| 2020-06-09 | $13.52 | $13.77 | $13.25 | $13.66 | $13.66 | 200,900 |
| 2020-06-08 | $14.00 | $14.14 | $13.63 | $13.68 | $13.68 | 229,951 |
| 2020-06-05 | $14.05 | $14.20 | $13.76 | $13.90 | $13.90 | 368,559 |
| 2020-06-04 | $13.62 | $14.09 | $13.27 | $13.61 | $13.61 | 235,737 |
| 2020-06-03 | $14.43 | $14.51 | $13.90 | $13.90 | $13.90 | 309,979 |
| 2020-06-02 | $13.76 | $14.06 | $13.60 | $14.04 | $14.04 | 286,286 |
| 2020-06-01 | $13.95 | $14.20 | $13.61 | $13.69 | $13.69 | 413,633 |
| 2020-05-29 | $13.50 | $14.10 | $13.45 | $13.95 | $13.95 | 352,122 |
| 2020-05-28 | $14.39 | $14.47 | $13.54 | $13.71 | $13.71 | 387,280 |
| 2020-05-27 | $14.09 | $14.30 | $13.53 | $14.27 | $14.27 | 461,105 |
| 2020-05-26 | $14.03 | $14.03 | $13.58 | $13.82 | $13.82 | 387,919 |
| 2020-05-22 | $13.65 | $13.78 | $13.28 | $13.47 | $13.47 | 317,853 |
| 2020-05-21 | $13.28 | $13.74 | $13.19 | $13.50 | $13.50 | 713,047 |
| 2020-05-20 | $12.90 | $13.40 | $12.69 | $13.28 | $13.28 | 719,586 |
| 2020-05-19 | $12.88 | $13.56 | $12.37 | $12.52 | $12.52 | 1,483,233 |
| 2020-05-18 | $12.92 | $13.17 | $12.77 | $13.00 | $13.00 | 404,785 |
| 2020-05-15 | $12.70 | $12.70 | $12.11 | $12.59 | $12.59 | 317,232 |
| 2020-05-14 | $12.27 | $12.84 | $11.82 | $12.83 | $12.83 | 302,378 |
| 2020-05-13 | $12.73 | $13.16 | $12.08 | $12.48 | $12.48 | 600,754 |
| 2020-05-12 | $12.83 | $12.97 | $12.67 | $12.84 | $12.84 | 521,187 |
| 2020-05-11 | $11.81 | $13.00 | $11.79 | $12.90 | $12.90 | 540,928 |
| 2020-05-08 | $12.00 | $12.14 | $11.74 | $11.95 | $11.95 | 595,864 |
| 2020-05-07 | $10.98 | $12.04 | $10.98 | $11.52 | $11.52 | 461,377 |
| 2020-05-06 | $10.06 | $10.53 | $9.99 | $10.40 | $10.40 | 579,744 |
| 2020-05-05 | $10.22 | $10.32 | $9.88 | $9.98 | $9.98 | 182,865 |
| 2020-05-04 | $9.63 | $10.11 | $9.55 | $10.00 | $10.00 | 208,946 |
| 2020-05-01 | $10.07 | $10.09 | $9.33 | $9.73 | $9.73 | 222,142 |
| 2020-04-30 | $10.08 | $10.73 | $10.02 | $10.33 | $10.33 | 295,008 |
| 2020-04-29 | $10.19 | $10.60 | $10.10 | $10.18 | $10.18 | 363,081 |
| 2020-04-28 | $9.83 | $9.89 | $9.48 | $9.82 | $9.82 | 150,884 |
| 2020-04-27 | $9.04 | $9.70 | $9.04 | $9.61 | $9.61 | 134,672 |
| 2020-04-24 | $8.55 | $9.12 | $8.55 | $8.93 | $8.93 | 265,231 |
| 2020-04-23 | $8.38 | $8.68 | $8.31 | $8.46 | $8.46 | 298,615 |
| 2020-04-22 | $8.63 | $8.86 | $8.34 | $8.38 | $8.38 | 390,148 |
| 2020-04-21 | $8.30 | $8.53 | $8.14 | $8.40 | $8.40 | 181,286 |
| 2020-04-20 | $8.23 | $8.56 | $8.22 | $8.48 | $8.48 | 282,010 |
| 2020-04-17 | $8.13 | $8.46 | $7.91 | $8.33 | $8.33 | 200,928 |
| 2020-04-16 | $8.00 | $8.07 | $7.67 | $7.99 | $7.99 | 311,834 |
| 2020-04-15 | $7.93 | $8.08 | $7.68 | $8.00 | $8.00 | 154,244 |
| 2020-04-14 | $8.00 | $8.31 | $7.86 | $8.02 | $8.02 | 314,838 |
| 2020-04-13 | $7.90 | $8.00 | $7.77 | $8.00 | $8.00 | 128,663 |
| 2020-04-09 | $8.00 | $8.00 | $7.71 | $7.97 | $7.97 | 145,557 |
| 2020-04-08 | $7.56 | $7.98 | $7.43 | $7.93 | $7.93 | 151,380 |
| 2020-04-07 | $7.72 | $7.74 | $7.29 | $7.41 | $7.41 | 195,012 |
| 2020-04-06 | $7.72 | $7.74 | $7.23 | $7.49 | $7.49 | 165,449 |
| 2020-04-03 | $7.39 | $7.50 | $7.04 | $7.38 | $7.38 | 140,137 |
| 2020-04-02 | $7.28 | $7.55 | $7.03 | $7.51 | $7.51 | 276,106 |
| 2020-04-01 | $6.92 | $7.31 | $6.90 | $7.30 | $7.30 | 352,887 |
| 2020-03-31 | $7.04 | $7.26 | $6.88 | $7.26 | $7.26 | 240,765 |
| 2020-03-30 | $6.76 | $7.20 | $6.65 | $7.16 | $7.16 | 112,805 |
| 2020-03-27 | $6.76 | $6.88 | $6.52 | $6.56 | $6.56 | 80,859 |
| 2020-03-26 | $7.18 | $7.46 | $6.87 | $7.11 | $7.11 | 104,953 |
| 2020-03-25 | $7.76 | $7.83 | $7.13 | $7.18 | $7.18 | 551,253 |
| 2020-03-24 | $6.32 | $7.43 | $6.25 | $7.43 | $7.43 | 278,410 |
| 2020-03-23 | $5.50 | $5.87 | $5.28 | $5.82 | $5.82 | 107,423 |
| 2020-03-20 | $5.61 | $5.89 | $5.39 | $5.49 | $5.49 | 230,083 |
| 2020-03-19 | $4.61 | $5.79 | $4.39 | $5.61 | $5.61 | 282,385 |
| 2020-03-18 | $5.58 | $5.76 | $4.68 | $4.71 | $4.71 | 188,011 |
| 2020-03-17 | $5.07 | $5.60 | $4.88 | $5.60 | $5.60 | 203,429 |
| 2020-03-16 | $5.70 | $5.87 | $4.64 | $4.96 | $4.96 | 333,523 |
| 2020-03-13 | $6.10 | $6.19 | $5.68 | $6.19 | $6.19 | 197,961 |
| 2020-03-12 | $6.63 | $6.69 | $5.79 | $5.81 | $5.81 | 193,905 |
| 2020-03-11 | $7.55 | $7.60 | $6.87 | $7.06 | $7.06 | 78,689 |
| 2020-03-10 | $8.11 | $8.16 | $7.53 | $7.78 | $7.78 | 95,860 |
| 2020-03-09 | $7.00 | $8.34 | $7.00 | $7.99 | $7.99 | 138,161 |
| 2020-03-06 | $8.66 | $8.85 | $8.51 | $8.81 | $8.81 | 106,363 |
| 2020-03-05 | $9.15 | $9.21 | $8.71 | $8.88 | $8.88 | 79,232 |
| 2020-03-04 | $9.07 | $9.37 | $8.91 | $9.33 | $9.33 | 79,233 |
| 2020-03-03 | $9.33 | $9.33 | $8.83 | $8.98 | $8.98 | 86,144 |
| 2020-03-02 | $9.60 | $9.60 | $9.04 | $9.27 | $9.27 | 123,738 |
| 2020-02-28 | $9.13 | $9.52 | $9.07 | $9.52 | $9.52 | 149,375 |
| 2020-02-27 | $9.45 | $9.62 | $9.30 | $9.31 | $9.31 | 87,468 |
| 2020-02-26 | $9.54 | $9.70 | $9.44 | $9.67 | $9.67 | 67,089 |
| 2020-02-25 | $9.78 | $9.80 | $9.39 | $9.51 | $9.51 | 177,525 |
| 2020-02-24 | $9.68 | $9.78 | $9.52 | $9.74 | $9.74 | 103,519 |
| 2020-02-21 | $10.04 | $10.16 | $9.90 | $9.99 | $9.99 | 141,265 |
| 2020-02-20 | $10.01 | $10.22 | $9.97 | $10.03 | $10.03 | 132,928 |
| 2020-02-19 | $10.54 | $10.63 | $10.06 | $10.07 | $10.07 | 96,975 |
| 2020-02-18 | $10.75 | $11.10 | $10.48 | $10.50 | $10.50 | 92,674 |
| 2020-02-14 | $11.25 | $11.26 | $10.71 | $10.82 | $10.82 | 219,676 |
| 2020-02-13 | $11.72 | $11.88 | $11.14 | $11.35 | $11.35 | 143,654 |
| 2020-02-12 | $10.23 | $11.70 | $10.05 | $11.69 | $11.69 | 376,023 |
| 2020-02-11 | $9.73 | $9.87 | $9.70 | $9.84 | $9.84 | 236,289 |
| 2020-02-10 | $9.54 | $9.64 | $9.49 | $9.64 | $9.64 | 62,841 |
| 2020-02-07 | $9.80 | $9.84 | $9.50 | $9.53 | $9.53 | 82,046 |
| 2020-02-06 | $9.81 | $9.91 | $9.76 | $9.83 | $9.83 | 82,840 |
| 2020-02-05 | $9.70 | $9.84 | $9.55 | $9.81 | $9.81 | 81,863 |
| 2020-02-04 | $9.52 | $9.74 | $9.50 | $9.57 | $9.57 | 64,939 |
| 2020-02-03 | $9.42 | $9.51 | $9.35 | $9.40 | $9.40 | 61,611 |
| 2020-01-31 | $9.49 | $9.51 | $9.25 | $9.36 | $9.36 | 84,942 |
| 2020-01-30 | $9.35 | $9.58 | $9.30 | $9.57 | $9.57 | 119,108 |
| 2020-01-29 | $9.52 | $9.54 | $9.36 | $9.42 | $9.42 | 45,232 |
| 2020-01-28 | $9.61 | $9.78 | $9.45 | $9.53 | $9.53 | 59,781 |
| 2020-01-27 | $9.35 | $9.64 | $9.30 | $9.54 | $9.54 | 97,230 |
| 2020-01-24 | $9.80 | $9.80 | $9.54 | $9.55 | $9.55 | 74,947 |
| 2020-01-23 | $9.80 | $9.82 | $9.62 | $9.76 | $9.76 | 94,638 |
| 2020-01-22 | $9.93 | $9.93 | $9.74 | $9.83 | $9.83 | 133,162 |
| 2020-01-21 | $10.10 | $10.14 | $9.82 | $9.89 | $9.89 | 82,401 |
| 2020-01-17 | $10.13 | $10.20 | $10.00 | $10.00 | $10.00 | 91,212 |
| 2020-01-16 | $9.98 | $10.15 | $9.97 | $10.04 | $10.04 | 95,069 |
| 2020-01-15 | $9.76 | $10.06 | $9.76 | $9.91 | $9.91 | 98,208 |
| 2020-01-14 | $9.68 | $9.79 | $9.57 | $9.76 | $9.76 | 68,884 |
| 2020-01-13 | $9.43 | $9.72 | $9.42 | $9.67 | $9.67 | 66,255 |
| 2020-01-10 | $9.41 | $9.46 | $9.24 | $9.40 | $9.40 | 108,833 |
| 2020-01-09 | $9.51 | $9.70 | $9.37 | $9.40 | $9.40 | 99,441 |
| 2020-01-08 | $9.17 | $9.65 | $9.17 | $9.49 | $9.49 | 146,176 |
| 2020-01-07 | $9.19 | $9.34 | $9.13 | $9.14 | $9.14 | 77,489 |
| 2020-01-06 | $9.00 | $9.23 | $8.89 | $9.21 | $9.21 | 82,663 |
| 2020-01-03 | $9.02 | $9.14 | $9.01 | $9.02 | $9.02 | 69,919 |
| 2020-01-02 | $9.10 | $9.15 | $9.00 | $9.13 | $9.13 | 66,260 |
| 2019-12-31 | $9.06 | $9.13 | $9.04 | $9.04 | $9.04 | 64,823 |
| 2019-12-30 | $9.06 | $9.11 | $8.89 | $9.08 | $9.08 | 75,405 |
| 2019-12-27 | $9.05 | $9.10 | $8.98 | $9.04 | $9.04 | 63,598 |
| 2019-12-26 | $9.16 | $9.25 | $9.02 | $9.04 | $9.04 | 44,074 |
| 2019-12-24 | $9.18 | $9.26 | $9.11 | $9.16 | $9.16 | 20,914 |
| 2019-12-23 | $8.93 | $9.17 | $8.78 | $9.15 | $9.15 | 140,485 |
| 2019-12-20 | $9.09 | $9.13 | $8.91 | $8.96 | $8.96 | 192,128 |
| 2019-12-19 | $9.08 | $9.19 | $9.00 | $9.08 | $9.08 | 81,976 |
| 2019-12-18 | $9.05 | $9.16 | $9.02 | $9.08 | $9.08 | 58,779 |
| 2019-12-17 | $9.22 | $9.28 | $9.08 | $9.09 | $9.09 | 83,593 |
| 2019-12-16 | $9.30 | $9.36 | $9.18 | $9.24 | $9.24 | 127,017 |
| 2019-12-13 | $9.22 | $9.33 | $9.14 | $9.27 | $9.27 | 81,526 |
| 2019-12-12 | $9.23 | $9.36 | $9.11 | $9.25 | $9.25 | 108,743 |
| 2019-12-11 | $9.30 | $9.30 | $9.15 | $9.23 | $9.23 | 62,668 |
| 2019-12-10 | $9.31 | $9.36 | $9.24 | $9.27 | $9.27 | 88,246 |
| 2019-12-09 | $9.15 | $9.40 | $9.15 | $9.30 | $9.30 | 109,417 |
| 2019-12-06 | $9.20 | $9.30 | $9.05 | $9.21 | $9.21 | 134,269 |
| 2019-12-05 | $9.18 | $9.24 | $9.09 | $9.11 | $9.11 | 101,378 |
| 2019-12-04 | $9.17 | $9.24 | $9.05 | $9.14 | $9.14 | 133,280 |
| 2019-12-03 | $8.98 | $9.23 | $8.84 | $9.12 | $9.12 | 173,050 |
| 2019-12-02 | $9.51 | $9.58 | $8.96 | $9.09 | $9.09 | 363,163 |
| 2019-11-29 | $9.54 | $9.58 | $9.38 | $9.49 | $9.49 | 86,293 |
| 2019-11-27 | $9.29 | $9.77 | $9.22 | $9.53 | $9.53 | 266,675 |
| 2019-11-26 | $9.08 | $9.48 | $9.08 | $9.24 | $9.24 | 335,756 |
| 2019-11-25 | $9.05 | $9.26 | $9.05 | $9.06 | $9.06 | 330,628 |
| 2019-11-22 | $9.08 | $9.15 | $8.99 | $9.00 | $9.00 | 228,415 |
| 2019-11-21 | $8.96 | $9.13 | $8.96 | $9.00 | $9.00 | 112,134 |
| 2019-11-20 | $9.01 | $9.25 | $8.97 | $8.97 | $8.97 | 219,342 |
| 2019-11-19 | $9.03 | $9.30 | $8.99 | $9.00 | $9.00 | 233,195 |
| 2019-11-18 | $8.92 | $9.05 | $8.87 | $9.00 | $9.00 | 66,400 |
| 2019-11-15 | $9.02 | $9.08 | $8.89 | $8.97 | $8.97 | 61,337 |
| 2019-11-14 | $8.98 | $9.21 | $8.97 | $8.99 | $8.99 | 78,474 |
| 2019-11-13 | $8.81 | $9.15 | $8.80 | $9.00 | $9.00 | 132,011 |
| 2019-11-12 | $8.98 | $9.05 | $8.85 | $8.86 | $8.86 | 68,479 |
| 2019-11-11 | $9.39 | $9.42 | $8.94 | $9.00 | $9.00 | 338,361 |
| 2019-11-08 | $9.32 | $9.52 | $9.23 | $9.47 | $9.47 | 54,199 |
| 2019-11-07 | $9.73 | $9.79 | $9.25 | $9.34 | $9.34 | 138,125 |
| 2019-11-06 | $9.70 | $9.81 | $9.49 | $9.52 | $9.52 | 137,456 |
| 2019-11-05 | $9.59 | $10.05 | $9.50 | $9.77 | $9.77 | 301,321 |
| 2019-11-04 | $9.46 | $9.58 | $9.36 | $9.54 | $9.54 | 81,124 |
| 2019-11-01 | $9.42 | $9.48 | $9.32 | $9.36 | $9.36 | 48,011 |
| 2019-10-31 | $9.30 | $9.41 | $9.04 | $9.41 | $9.41 | 58,543 |
| 2019-10-30 | $9.25 | $9.40 | $9.16 | $9.32 | $9.32 | 31,844 |
| 2019-10-29 | $9.27 | $9.36 | $9.23 | $9.25 | $9.25 | 68,992 |
| 2019-10-28 | $9.29 | $9.39 | $9.25 | $9.31 | $9.31 | 47,493 |
| 2019-10-25 | $9.35 | $9.42 | $9.25 | $9.26 | $9.26 | 42,565 |
| 2019-10-24 | $9.33 | $9.47 | $9.25 | $9.37 | $9.37 | 52,242 |
| 2019-10-23 | $9.16 | $9.41 | $9.11 | $9.34 | $9.34 | 51,423 |
| 2019-10-22 | $9.39 | $9.39 | $9.15 | $9.20 | $9.20 | 39,698 |
| 2019-10-21 | $9.47 | $9.51 | $9.26 | $9.40 | $9.40 | 76,845 |
| 2019-10-18 | $9.25 | $9.42 | $9.23 | $9.38 | $9.38 | 42,924 |
| 2019-10-17 | $9.25 | $9.35 | $9.14 | $9.34 | $9.34 | 57,755 |
| 2019-10-16 | $9.11 | $9.21 | $9.04 | $9.14 | $9.14 | 33,835 |
| 2019-10-15 | $8.98 | $9.27 | $8.98 | $9.12 | $9.12 | 35,678 |
| 2019-10-14 | $8.83 | $9.00 | $8.81 | $8.98 | $8.98 | 32,040 |
| 2019-10-11 | $8.90 | $9.07 | $8.89 | $8.89 | $8.89 | 74,611 |
| 2019-10-10 | $9.08 | $9.08 | $8.79 | $8.80 | $8.80 | 41,066 |
| 2019-10-09 | $9.15 | $9.15 | $8.96 | $8.99 | $8.99 | 38,465 |
| 2019-10-08 | $9.15 | $9.18 | $9.00 | $9.08 | $9.08 | 41,500 |
| 2019-10-07 | $9.14 | $9.28 | $9.10 | $9.20 | $9.20 | 30,186 |
| 2019-10-04 | $8.89 | $9.16 | $8.89 | $9.16 | $9.16 | 55,079 |
| 2019-10-03 | $8.90 | $9.02 | $8.72 | $8.90 | $8.90 | 82,595 |
| 2019-10-02 | $9.02 | $9.02 | $8.87 | $8.95 | $8.95 | 53,215 |
| 2019-10-01 | $9.32 | $9.53 | $9.06 | $9.10 | $9.10 | 48,691 |
| 2019-09-30 | $9.28 | $9.43 | $9.10 | $9.33 | $9.33 | 58,634 |
| 2019-09-27 | $9.29 | $9.49 | $9.22 | $9.26 | $9.26 | 76,791 |
| 2019-09-26 | $9.24 | $9.33 | $9.17 | $9.25 | $9.25 | 71,975 |
| 2019-09-25 | $9.17 | $9.31 | $9.14 | $9.25 | $9.25 | 82,120 |
| 2019-09-24 | $9.34 | $9.36 | $9.11 | $9.17 | $9.17 | 98,388 |
| 2019-09-23 | $9.63 | $9.63 | $9.30 | $9.31 | $9.31 | 54,832 |
| 2019-09-20 | $9.52 | $9.72 | $9.50 | $9.67 | $9.67 | 143,506 |
| 2019-09-19 | $9.57 | $9.84 | $9.48 | $9.56 | $9.56 | 71,358 |
| 2019-09-18 | $9.82 | $9.87 | $9.52 | $9.57 | $9.57 | 67,445 |
| 2019-09-17 | $9.96 | $9.96 | $9.62 | $9.78 | $9.78 | 66,032 |
| 2019-09-16 | $9.85 | $10.23 | $9.85 | $9.96 | $9.96 | 84,670 |
| 2019-09-13 | $9.63 | $10.06 | $9.63 | $9.95 | $9.95 | 105,950 |
| 2019-09-12 | $9.39 | $9.65 | $9.32 | $9.57 | $9.57 | 103,839 |
| 2019-09-11 | $9.35 | $9.56 | $9.09 | $9.32 | $9.32 | 154,806 |
| 2019-09-10 | $9.20 | $9.48 | $9.18 | $9.41 | $9.41 | 79,990 |
| 2019-09-09 | $9.00 | $9.25 | $8.94 | $9.24 | $9.24 | 80,483 |
| 2019-09-06 | $8.73 | $9.01 | $8.69 | $8.99 | $8.99 | 73,580 |
| 2019-09-05 | $8.57 | $8.93 | $8.48 | $8.72 | $8.72 | 91,695 |
| 2019-09-04 | $8.44 | $8.52 | $8.41 | $8.46 | $8.46 | 47,117 |
| 2019-09-03 | $8.52 | $8.74 | $8.31 | $8.38 | $8.38 | 73,578 |
| 2019-08-30 | $9.14 | $9.14 | $8.56 | $8.60 | $8.60 | 127,104 |
| 2019-08-29 | $9.01 | $9.21 | $9.01 | $9.07 | $9.07 | 34,845 |
| 2019-08-28 | $9.10 | $9.13 | $8.99 | $9.03 | $9.03 | 44,174 |
| 2019-08-27 | $9.42 | $9.49 | $9.05 | $9.14 | $9.14 | 72,869 |
| 2019-08-26 | $9.47 | $9.51 | $9.28 | $9.33 | $9.33 | 45,562 |
| 2019-08-23 | $9.46 | $9.63 | $9.25 | $9.38 | $9.38 | 135,074 |
| 2019-08-22 | $9.12 | $9.59 | $9.12 | $9.50 | $9.50 | 133,400 |
| 2019-08-21 | $8.90 | $9.18 | $8.89 | $9.07 | $9.07 | 99,699 |
| 2019-08-20 | $8.80 | $8.92 | $8.80 | $8.85 | $8.85 | 46,358 |
| 2019-08-19 | $8.90 | $9.04 | $8.85 | $8.86 | $8.86 | 55,760 |
| 2019-08-16 | $8.80 | $8.95 | $8.80 | $8.92 | $8.92 | 33,987 |
| 2019-08-15 | $8.81 | $8.86 | $8.68 | $8.74 | $8.74 | 37,036 |
| 2019-08-14 | $8.98 | $9.05 | $8.75 | $8.83 | $8.83 | 51,405 |
| 2019-08-13 | $9.20 | $9.46 | $9.10 | $9.15 | $9.15 | 77,280 |
| 2019-08-12 | $8.86 | $9.38 | $8.86 | $9.31 | $9.31 | 57,321 |
| 2019-08-09 | $9.06 | $9.22 | $8.91 | $8.91 | $8.91 | 78,958 |
| 2019-08-08 | $8.24 | $9.20 | $8.01 | $9.06 | $9.06 | 147,352 |
| 2019-08-07 | $8.62 | $8.78 | $8.56 | $8.58 | $8.58 | 68,642 |
| 2019-08-06 | $8.66 | $8.76 | $8.52 | $8.69 | $8.69 | 66,091 |
| 2019-08-05 | $8.84 | $8.84 | $8.50 | $8.59 | $8.59 | 78,102 |
| 2019-08-02 | $9.12 | $9.39 | $8.91 | $8.99 | $8.99 | 54,986 |
| 2019-08-01 | $9.07 | $9.50 | $9.07 | $9.16 | $9.16 | 98,694 |
| 2019-07-31 | $9.27 | $9.52 | $9.10 | $9.13 | $9.13 | 113,285 |
| 2019-07-30 | $9.17 | $9.47 | $9.17 | $9.27 | $9.27 | 78,656 |
| 2019-07-29 | $9.46 | $9.47 | $9.14 | $9.29 | $9.29 | 54,957 |
| 2019-07-26 | $9.34 | $9.55 | $9.34 | $9.47 | $9.47 | 42,649 |
| 2019-07-25 | $9.43 | $9.48 | $9.30 | $9.32 | $9.32 | 59,137 |
| 2019-07-24 | $9.30 | $9.53 | $9.28 | $9.48 | $9.48 | 62,088 |
| 2019-07-23 | $9.10 | $9.31 | $9.06 | $9.30 | $9.30 | 51,233 |
| 2019-07-22 | $9.16 | $9.21 | $9.09 | $9.10 | $9.10 | 42,337 |
| 2019-07-19 | $9.35 | $9.46 | $9.15 | $9.16 | $9.16 | 40,993 |
| 2019-07-18 | $9.42 | $9.47 | $9.31 | $9.36 | $9.36 | 29,646 |
| 2019-07-17 | $9.37 | $9.45 | $9.30 | $9.45 | $9.45 | 44,557 |
| 2019-07-16 | $9.32 | $9.50 | $9.17 | $9.37 | $9.37 | 85,996 |
| 2019-07-15 | $9.42 | $9.43 | $9.21 | $9.32 | $9.32 | 71,252 |
| 2019-07-12 | $9.18 | $9.55 | $9.15 | $9.39 | $9.39 | 944,994 |
| 2019-07-11 | $9.42 | $9.46 | $9.14 | $9.18 | $9.18 | 58,126 |
| 2019-07-10 | $9.20 | $9.50 | $9.20 | $9.40 | $9.40 | 99,711 |
| 2019-07-09 | $9.13 | $9.30 | $9.03 | $9.23 | $9.23 | 51,381 |
| 2019-07-08 | $9.20 | $9.28 | $9.04 | $9.19 | $9.19 | 71,563 |
| 2019-07-05 | $9.12 | $9.23 | $8.99 | $9.20 | $9.20 | 42,867 |
| 2019-07-03 | $8.93 | $9.18 | $8.72 | $9.16 | $9.16 | 79,817 |
| 2019-07-02 | $9.20 | $9.25 | $8.76 | $8.91 | $8.91 | 76,513 |
| 2019-07-01 | $8.87 | $9.27 | $8.86 | $9.19 | $9.19 | 108,956 |
| 2019-06-28 | $8.87 | $9.01 | $8.75 | $8.76 | $8.76 | 323,124 |
| 2019-06-27 | $8.68 | $8.94 | $8.68 | $8.87 | $8.87 | 81,030 |
| 2019-06-26 | $8.54 | $8.73 | $8.54 | $8.68 | $8.68 | 143,330 |
| 2019-06-25 | $8.69 | $8.83 | $8.52 | $8.54 | $8.54 | 124,716 |
| 2019-06-24 | $9.01 | $9.09 | $8.62 | $8.70 | $8.70 | 105,904 |
| 2019-06-21 | $9.23 | $9.28 | $9.01 | $9.02 | $9.02 | 94,576 |
| 2019-06-20 | $9.45 | $9.52 | $9.29 | $9.30 | $9.30 | 84,299 |
| 2019-06-19 | $9.09 | $9.36 | $9.03 | $9.35 | $9.35 | 53,661 |
| 2019-06-18 | $9.15 | $9.34 | $9.04 | $9.11 | $9.11 | 112,108 |
| 2019-06-17 | $9.18 | $9.24 | $8.97 | $9.10 | $9.10 | 69,850 |
| 2019-06-14 | $9.05 | $9.24 | $9.05 | $9.13 | $9.13 | 53,752 |
| 2019-06-13 | $8.93 | $9.11 | $8.93 | $9.11 | $9.11 | 76,920 |
| 2019-06-12 | $9.00 | $9.12 | $8.88 | $8.91 | $8.91 | 87,861 |
| 2019-06-11 | $9.22 | $9.24 | $8.95 | $9.04 | $9.04 | 111,808 |
| 2019-06-10 | $8.86 | $9.19 | $8.85 | $9.11 | $9.11 | 106,815 |
| 2019-06-07 | $8.82 | $9.04 | $8.82 | $8.85 | $8.85 | 65,233 |
| 2019-06-06 | $9.10 | $9.10 | $8.71 | $8.81 | $8.81 | 82,587 |
| 2019-06-05 | $9.33 | $9.37 | $9.10 | $9.15 | $9.15 | 104,332 |
| 2019-06-04 | $9.37 | $9.58 | $9.22 | $9.33 | $9.33 | 179,259 |
| 2019-06-03 | $9.15 | $9.41 | $9.14 | $9.37 | $9.37 | 247,812 |
| 2019-05-31 | $9.37 | $9.37 | $9.15 | $9.20 | $9.20 | 119,737 |
| 2019-05-30 | $9.60 | $9.65 | $9.39 | $9.51 | $9.51 | 109,760 |
| 2019-05-29 | $9.60 | $9.69 | $9.50 | $9.57 | $9.57 | 142,733 |
| 2019-05-28 | $9.73 | $9.90 | $9.56 | $9.68 | $9.68 | 115,716 |
| 2019-05-24 | $9.93 | $9.93 | $9.53 | $9.76 | $9.76 | 84,506 |
| 2019-05-23 | $10.15 | $10.24 | $9.73 | $9.82 | $9.82 | 111,728 |
| 2019-05-22 | $10.05 | $10.37 | $10.05 | $10.26 | $10.26 | 59,832 |
| 2019-05-21 | $9.78 | $10.29 | $9.78 | $10.04 | $10.04 | 179,686 |
| 2019-05-20 | $9.67 | $9.80 | $9.52 | $9.80 | $9.80 | 79,109 |
| 2019-05-17 | $9.99 | $10.10 | $9.71 | $9.74 | $9.74 | 213,545 |
| 2019-05-16 | $9.86 | $10.10 | $9.86 | $9.95 | $9.95 | 84,201 |
| 2019-05-15 | $9.64 | $9.90 | $9.54 | $9.84 | $9.84 | 77,564 |
| 2019-05-14 | $9.67 | $9.85 | $9.51 | $9.78 | $9.78 | 214,897 |
| 2019-05-13 | $9.40 | $9.82 | $9.40 | $9.63 | $9.63 | 160,396 |
| 2019-05-10 | $10.03 | $10.03 | $9.32 | $9.63 | $9.63 | 167,740 |
| 2019-05-09 | $11.00 | $11.05 | $9.01 | $10.02 | $10.02 | 363,024 |
| 2019-05-08 | $11.51 | $11.65 | $11.42 | $11.61 | $11.61 | 178,488 |
| 2019-05-07 | $11.46 | $11.58 | $11.36 | $11.55 | $11.55 | 59,168 |
| 2019-05-06 | $11.64 | $11.77 | $11.58 | $11.58 | $11.58 | 44,419 |
| 2019-05-03 | $11.50 | $11.89 | $11.40 | $11.82 | $11.82 | 80,053 |
| 2019-05-02 | $11.39 | $11.67 | $11.33 | $11.46 | $11.46 | 56,519 |
| 2019-05-01 | $11.79 | $11.89 | $11.40 | $11.40 | $11.40 | 118,922 |
| 2019-04-30 | $11.51 | $11.91 | $11.46 | $11.75 | $11.75 | 395,563 |
| 2019-04-29 | $11.30 | $11.56 | $11.28 | $11.47 | $11.47 | 63,103 |
| 2019-04-26 | $11.19 | $11.36 | $11.10 | $11.31 | $11.31 | 152,204 |
| 2019-04-25 | $11.38 | $11.41 | $11.12 | $11.17 | $11.17 | 45,074 |
| 2019-04-24 | $11.55 | $11.63 | $11.35 | $11.42 | $11.42 | 112,971 |
| 2019-04-23 | $11.44 | $11.62 | $11.32 | $11.53 | $11.53 | 112,212 |
| 2019-04-22 | $11.41 | $11.47 | $11.24 | $11.31 | $11.31 | 48,534 |
| 2019-04-18 | $11.46 | $11.57 | $11.25 | $11.43 | $11.43 | 65,435 |
| 2019-04-17 | $11.84 | $11.90 | $11.45 | $11.49 | $11.49 | 75,454 |
| 2019-04-16 | $12.06 | $12.09 | $11.81 | $11.86 | $11.86 | 58,300 |
| 2019-04-15 | $12.04 | $12.11 | $11.80 | $11.91 | $11.91 | 86,083 |
| 2019-04-12 | $12.31 | $12.47 | $12.04 | $12.04 | $12.04 | 80,510 |
| 2019-04-11 | $12.39 | $12.46 | $12.22 | $12.27 | $12.27 | 48,395 |
| 2019-04-10 | $12.19 | $12.46 | $12.11 | $12.35 | $12.35 | 96,974 |
| 2019-04-09 | $11.79 | $12.22 | $11.78 | $12.16 | $12.16 | 316,506 |
| 2019-04-08 | $11.80 | $11.94 | $11.71 | $11.82 | $11.82 | 111,915 |
| 2019-04-05 | $11.89 | $12.00 | $11.79 | $11.87 | $11.87 | 48,144 |
| 2019-04-04 | $12.39 | $12.39 | $11.77 | $11.81 | $11.81 | 37,371 |
| 2019-04-03 | $12.31 | $12.61 | $12.24 | $12.37 | $12.37 | 149,182 |
| 2019-04-02 | $12.20 | $12.27 | $11.90 | $12.22 | $12.22 | 78,499 |
| 2019-04-01 | $12.26 | $12.40 | $12.06 | $12.16 | $12.16 | 159,486 |
| 2019-03-29 | $12.30 | $12.46 | $12.18 | $12.18 | $12.18 | 238,153 |
| 2019-03-28 | $12.40 | $12.51 | $12.15 | $12.21 | $12.21 | 34,695 |
| 2019-03-27 | $12.25 | $12.47 | $12.12 | $12.34 | $12.34 | 67,841 |
| 2019-03-26 | $12.25 | $12.51 | $12.17 | $12.29 | $12.29 | 81,334 |
| 2019-03-25 | $11.88 | $12.47 | $11.88 | $12.29 | $12.29 | 153,863 |
| 2019-03-22 | $12.50 | $12.56 | $11.80 | $11.84 | $11.84 | 110,542 |
| 2019-03-21 | $12.17 | $12.83 | $12.17 | $12.55 | $12.55 | 102,660 |
| 2019-03-20 | $12.26 | $12.51 | $12.06 | $12.19 | $12.19 | 57,110 |
| 2019-03-19 | $12.36 | $12.59 | $12.22 | $12.29 | $12.29 | 95,399 |
| 2019-03-18 | $12.27 | $12.55 | $12.12 | $12.37 | $12.37 | 121,626 |
| 2019-03-15 | $12.47 | $12.54 | $12.14 | $12.29 | $12.29 | 235,909 |
| 2019-03-14 | $12.80 | $12.92 | $12.45 | $12.48 | $12.48 | 89,107 |
| 2019-03-13 | $13.01 | $13.08 | $12.61 | $12.85 | $12.85 | 67,215 |
| 2019-03-12 | $13.00 | $13.23 | $12.87 | $12.94 | $12.94 | 73,815 |
| 2019-03-11 | $12.85 | $13.50 | $12.85 | $13.10 | $13.10 | 170,747 |
| 2019-03-08 | $12.23 | $13.06 | $12.12 | $12.93 | $12.93 | 161,780 |
| 2019-03-07 | $12.82 | $12.82 | $12.35 | $12.44 | $12.44 | 68,490 |
| 2019-03-06 | $12.80 | $13.04 | $12.58 | $12.69 | $12.69 | 95,245 |
| 2019-03-05 | $12.77 | $12.96 | $12.75 | $12.93 | $12.93 | 55,281 |
| 2019-03-04 | $13.05 | $13.05 | $12.72 | $12.93 | $12.93 | 63,017 |
| 2019-03-01 | $13.03 | $13.13 | $12.88 | $13.04 | $13.04 | 67,960 |
| 2019-02-28 | $13.44 | $13.44 | $12.91 | $12.93 | $12.93 | 70,380 |
| 2019-02-27 | $13.16 | $13.46 | $13.09 | $13.43 | $13.43 | 65,457 |
| 2019-02-26 | $13.13 | $13.36 | $13.12 | $13.15 | $13.15 | 150,332 |
| 2019-02-25 | $13.45 | $13.65 | $13.16 | $13.18 | $13.18 | 161,678 |
| 2019-02-22 | $13.33 | $13.61 | $13.17 | $13.32 | $13.32 | 361,998 |
| 2019-02-21 | $13.18 | $13.44 | $13.12 | $13.16 | $13.16 | 83,985 |
| 2019-02-20 | $13.59 | $13.70 | $12.91 | $13.31 | $13.31 | 115,627 |
| 2019-02-19 | $12.93 | $13.83 | $12.77 | $13.56 | $13.56 | 150,310 |
| 2019-02-15 | $12.79 | $13.15 | $12.43 | $13.01 | $13.01 | 163,313 |
| 2019-02-14 | $11.86 | $13.01 | $11.84 | $12.80 | $12.80 | 165,755 |
| 2019-02-13 | $11.60 | $12.00 | $11.00 | $12.00 | $12.00 | 163,451 |
| 2019-02-12 | $11.35 | $11.50 | $11.10 | $11.35 | $11.35 | 94,073 |
| 2019-02-11 | $10.97 | $11.35 | $10.91 | $11.30 | $11.30 | 107,278 |
| 2019-02-08 | $10.74 | $10.92 | $10.72 | $10.90 | $10.90 | 78,078 |
| 2019-02-07 | $10.80 | $10.82 | $10.57 | $10.75 | $10.75 | 56,728 |
| 2019-02-06 | $10.82 | $10.92 | $10.53 | $10.87 | $10.87 | 84,427 |
| 2019-02-05 | $10.98 | $10.98 | $10.74 | $10.83 | $10.83 | 48,686 |
| 2019-02-04 | $10.79 | $11.05 | $10.79 | $10.94 | $10.94 | 63,766 |
| 2019-02-01 | $10.77 | $10.92 | $10.72 | $10.84 | $10.84 | 56,432 |
| 2019-01-31 | $10.83 | $10.96 | $10.72 | $10.75 | $10.75 | 47,767 |
| 2019-01-30 | $10.70 | $10.70 | $10.51 | $10.68 | $10.68 | 103,437 |
| 2019-01-29 | $10.90 | $11.10 | $10.60 | $10.65 | $10.65 | 48,732 |
| 2019-01-28 | $10.88 | $10.89 | $10.31 | $10.57 | $10.57 | 86,941 |
| 2019-01-25 | $11.15 | $11.16 | $10.87 | $10.96 | $10.96 | 38,818 |
| 2019-01-24 | $10.92 | $11.10 | $10.92 | $11.05 | $11.05 | 34,118 |
| 2019-01-23 | $11.01 | $11.15 | $10.84 | $10.94 | $10.94 | 48,717 |
| 2019-01-22 | $10.92 | $11.00 | $10.71 | $10.98 | $10.98 | 81,719 |
| 2019-01-18 | $11.11 | $11.19 | $10.93 | $11.00 | $11.00 | 52,944 |
| 2019-01-17 | $11.07 | $11.20 | $10.97 | $11.04 | $11.04 | 43,419 |
| 2019-01-16 | $11.26 | $11.30 | $11.04 | $11.14 | $11.14 | 31,457 |
| 2019-01-15 | $11.13 | $11.25 | $11.08 | $11.18 | $11.18 | 46,531 |
| 2019-01-14 | $11.17 | $11.22 | $10.93 | $11.12 | $11.12 | 59,586 |
| 2019-01-11 | $11.27 | $11.31 | $11.01 | $11.24 | $11.24 | 46,961 |
| 2019-01-10 | $11.38 | $11.45 | $11.26 | $11.33 | $11.33 | 35,710 |
| 2019-01-09 | $11.89 | $11.92 | $11.43 | $11.46 | $11.46 | 97,659 |
| 2019-01-08 | $11.49 | $11.79 | $11.30 | $11.75 | $11.75 | 100,052 |
| 2019-01-07 | $11.40 | $11.58 | $11.31 | $11.35 | $11.35 | 90,743 |
| 2019-01-04 | $11.20 | $11.51 | $11.01 | $11.41 | $11.41 | 99,831 |
| 2019-01-03 | $11.44 | $11.45 | $10.99 | $11.01 | $11.01 | 93,631 |
| 2019-01-02 | $11.20 | $11.67 | $11.20 | $11.50 | $11.50 | 149,965 |
| 2018-12-31 | $11.61 | $11.97 | $11.25 | $11.35 | $11.35 | 170,045 |
| 2018-12-28 | $10.94 | $11.78 | $10.87 | $11.61 | $11.61 | 244,457 |
| 2018-12-27 | $10.56 | $10.98 | $10.52 | $10.97 | $10.97 | 163,134 |
| 2018-12-26 | $10.07 | $10.67 | $10.07 | $10.62 | $10.62 | 148,625 |
| 2018-12-24 | $9.91 | $10.18 | $9.77 | $10.08 | $10.08 | 77,126 |
| 2018-12-21 | $10.16 | $10.25 | $9.72 | $10.00 | $10.00 | 268,762 |
| 2018-12-20 | $10.08 | $10.35 | $10.01 | $10.15 | $10.15 | 381,600 |
| 2018-12-19 | $10.06 | $10.25 | $9.95 | $10.15 | $10.15 | 134,415 |
| 2018-12-18 | $10.14 | $10.31 | $9.99 | $10.06 | $10.06 | 122,461 |
| 2018-12-17 | $10.14 | $10.33 | $9.99 | $10.03 | $10.03 | 194,321 |
| 2018-12-14 | $10.12 | $10.33 | $9.89 | $10.26 | $10.26 | 170,361 |
| 2018-12-13 | $10.41 | $10.44 | $9.99 | $10.23 | $10.23 | 151,544 |
| 2018-12-12 | $10.10 | $10.57 | $10.05 | $10.34 | $10.34 | 241,969 |
| 2018-12-11 | $10.20 | $10.35 | $9.92 | $9.97 | $9.97 | 183,754 |
| 2018-12-10 | $9.99 | $10.07 | $9.68 | $10.06 | $10.06 | 188,873 |
| 2018-12-07 | $10.25 | $10.34 | $9.83 | $9.94 | $9.94 | 166,047 |
| 2018-12-06 | $9.87 | $10.37 | $9.87 | $10.29 | $10.29 | 67,281 |
| 2018-12-04 | $10.77 | $10.84 | $9.91 | $9.93 | $9.93 | 85,843 |
| 2018-12-03 | $10.84 | $10.88 | $10.64 | $10.81 | $10.81 | 72,236 |
| 2018-11-30 | $10.30 | $10.87 | $10.24 | $10.75 | $10.75 | 258,097 |
| 2018-11-29 | $10.01 | $10.40 | $9.99 | $10.33 | $10.33 | 496,570 |
| 2018-11-28 | $10.01 | $10.30 | $9.93 | $10.09 | $10.09 | 216,397 |
| 2018-11-27 | $10.15 | $10.32 | $9.88 | $9.95 | $9.95 | 130,162 |
| 2018-11-26 | $10.44 | $10.57 | $10.15 | $10.16 | $10.16 | 434,504 |
| 2018-11-23 | $10.62 | $10.63 | $10.44 | $10.44 | $10.44 | 27,594 |
| 2018-11-21 | $10.51 | $10.84 | $10.45 | $10.69 | $10.69 | 30,651 |
| 2018-11-20 | $10.41 | $10.70 | $10.31 | $10.43 | $10.43 | 136,172 |
| 2018-11-19 | $11.01 | $11.01 | $10.52 | $10.57 | $10.57 | 119,316 |
| 2018-11-16 | $11.00 | $11.16 | $10.90 | $10.99 | $10.99 | 57,831 |
| 2018-11-15 | $10.83 | $11.11 | $10.76 | $11.07 | $11.07 | 113,038 |
| 2018-11-14 | $11.13 | $11.33 | $10.91 | $10.95 | $10.95 | 88,951 |
| 2018-11-13 | $11.08 | $11.18 | $11.00 | $11.06 | $11.06 | 151,070 |
| 2018-11-12 | $11.19 | $11.55 | $10.99 | $11.10 | $11.10 | 145,459 |
| 2018-11-09 | $11.60 | $11.60 | $10.96 | $11.26 | $11.26 | 137,460 |
| 2018-11-08 | $11.57 | $11.60 | $11.39 | $11.53 | $11.53 | 67,375 |
| 2018-11-07 | $11.67 | $11.78 | $11.57 | $11.59 | $11.59 | 29,620 |
| 2018-11-06 | $11.45 | $11.76 | $11.44 | $11.57 | $11.57 | 47,602 |
| 2018-11-05 | $11.77 | $11.86 | $11.43 | $11.49 | $11.49 | 39,563 |
| 2018-11-02 | $11.76 | $11.90 | $11.56 | $11.73 | $11.73 | 68,548 |
| 2018-11-01 | $11.60 | $11.83 | $11.50 | $11.73 | $11.73 | 66,751 |
| 2018-10-31 | $11.88 | $11.89 | $11.55 | $11.58 | $11.58 | 79,423 |
| 2018-10-30 | $11.51 | $11.79 | $11.43 | $11.73 | $11.73 | 116,693 |
| 2018-10-29 | $11.78 | $11.78 | $11.30 | $11.53 | $11.53 | 77,382 |
| 2018-10-26 | $11.46 | $11.85 | $11.46 | $11.63 | $11.63 | 58,332 |
| 2018-10-25 | $11.71 | $11.83 | $11.43 | $11.65 | $11.65 | 52,454 |
| 2018-10-24 | $11.81 | $11.81 | $11.58 | $11.60 | $11.60 | 71,444 |
| 2018-10-23 | $11.81 | $12.04 | $11.70 | $11.86 | $11.86 | 26,560 |
| 2018-10-22 | $11.98 | $12.03 | $11.64 | $11.99 | $11.99 | 70,501 |
| 2018-10-19 | $12.13 | $12.16 | $11.84 | $11.93 | $11.93 | 66,210 |
| 2018-10-18 | $12.02 | $12.19 | $11.90 | $12.12 | $12.12 | 56,484 |
| 2018-10-17 | $12.48 | $12.48 | $12.00 | $12.11 | $12.11 | 104,232 |
| 2018-10-16 | $12.08 | $12.48 | $11.99 | $12.44 | $12.44 | 49,871 |
| 2018-10-15 | $12.15 | $12.15 | $11.93 | $11.98 | $11.98 | 39,985 |
| 2018-10-12 | $12.37 | $12.37 | $12.11 | $12.21 | $12.21 | 97,234 |
| 2018-10-11 | $12.45 | $12.59 | $12.09 | $12.10 | $12.10 | 58,446 |
| 2018-10-10 | $13.14 | $13.41 | $12.41 | $12.50 | $12.50 | 91,162 |
| 2018-10-09 | $13.28 | $14.36 | $13.20 | $13.20 | $13.20 | 88,758 |
| 2018-10-08 | $12.84 | $13.39 | $12.78 | $13.31 | $13.31 | 169,887 |
| 2018-10-05 | $12.81 | $12.96 | $12.39 | $12.77 | $12.77 | 57,066 |
| 2018-10-04 | $12.78 | $12.89 | $12.46 | $12.77 | $12.77 | 88,998 |
| 2018-10-03 | $12.70 | $12.94 | $12.46 | $12.83 | $12.83 | 109,222 |
| 2018-10-02 | $12.61 | $12.72 | $12.41 | $12.67 | $12.67 | 98,444 |
| 2018-10-01 | $12.52 | $12.67 | $12.35 | $12.60 | $12.60 | 81,819 |
| 2018-09-28 | $11.95 | $12.50 | $11.95 | $12.45 | $12.45 | 119,463 |
| 2018-09-27 | $11.75 | $12.15 | $11.65 | $12.00 | $12.00 | 210,546 |
| 2018-09-26 | $11.60 | $12.00 | $11.45 | $11.75 | $11.75 | 74,472 |
| 2018-09-25 | $11.05 | $11.80 | $11.05 | $11.55 | $11.55 | 94,449 |
| 2018-09-24 | $11.00 | $11.25 | $10.90 | $11.05 | $11.05 | 79,411 |
| 2018-09-21 | $11.10 | $11.20 | $10.95 | $11.05 | $11.05 | 184,456 |
| 2018-09-20 | $11.00 | $11.20 | $10.80 | $11.15 | $11.15 | 85,922 |
| 2018-09-19 | $11.20 | $11.35 | $10.95 | $11.00 | $11.00 | 65,931 |
| 2018-09-18 | $11.30 | $11.45 | $11.20 | $11.20 | $11.20 | 67,295 |
| 2018-09-17 | $11.70 | $11.75 | $11.25 | $11.30 | $11.30 | 68,746 |
| 2018-09-14 | $11.50 | $11.83 | $11.50 | $11.70 | $11.70 | 54,737 |
| 2018-09-13 | $11.60 | $11.70 | $11.30 | $11.45 | $11.45 | 90,263 |
| 2018-09-12 | $11.85 | $11.90 | $11.55 | $11.60 | $11.60 | 75,560 |
| 2018-09-11 | $12.10 | $12.30 | $11.90 | $11.90 | $11.90 | 43,162 |
| 2018-09-10 | $12.20 | $12.20 | $11.95 | $12.10 | $12.10 | 39,232 |
| 2018-09-07 | $11.80 | $12.15 | $11.75 | $12.10 | $12.10 | 69,860 |
| 2018-09-06 | $12.35 | $12.35 | $11.85 | $11.85 | $11.85 | 62,179 |
| 2018-09-05 | $12.70 | $12.70 | $12.20 | $12.35 | $12.35 | 98,690 |
| 2018-09-04 | $12.95 | $13.05 | $12.60 | $12.70 | $12.70 | 104,615 |
| 2018-08-31 | $12.90 | $13.05 | $12.75 | $13.05 | $13.05 | 210,098 |
| 2018-08-30 | $12.90 | $13.05 | $12.90 | $12.95 | $12.95 | 47,752 |
| 2018-08-29 | $12.95 | $13.20 | $12.90 | $12.95 | $12.95 | 110,834 |
| 2018-08-28 | $13.20 | $13.25 | $12.90 | $12.95 | $12.95 | 144,069 |
| 2018-08-27 | $13.35 | $13.45 | $13.15 | $13.20 | $13.20 | 58,915 |
| 2018-08-24 | $13.10 | $13.40 | $13.10 | $13.35 | $13.35 | 69,931 |
| 2018-08-23 | $13.00 | $13.30 | $12.95 | $13.10 | $13.10 | 106,247 |
| 2018-08-22 | $13.15 | $13.25 | $12.90 | $13.05 | $13.05 | 192,056 |
| 2018-08-21 | $13.00 | $13.30 | $13.00 | $13.15 | $13.15 | 70,394 |
| 2018-08-20 | $13.15 | $13.33 | $12.70 | $12.95 | $12.95 | 320,591 |
| 2018-08-17 | $13.15 | $13.30 | $12.95 | $13.15 | $13.15 | 110,494 |
| 2018-08-16 | $13.35 | $13.35 | $12.95 | $13.15 | $13.15 | 88,457 |
| 2018-08-15 | $13.60 | $13.65 | $13.15 | $13.20 | $13.20 | 77,306 |
| 2018-08-14 | $13.60 | $13.88 | $13.60 | $13.70 | $13.70 | 72,036 |
| 2018-08-13 | $13.75 | $14.00 | $13.35 | $13.70 | $13.70 | 121,111 |
| 2018-08-10 | $13.90 | $14.50 | $13.20 | $13.70 | $13.70 | 139,691 |
| 2018-08-09 | $13.60 | $14.10 | $13.55 | $13.90 | $13.90 | 130,953 |
| 2018-08-08 | $13.70 | $13.85 | $13.50 | $13.60 | $13.60 | 73,509 |
| 2018-08-07 | $13.75 | $13.95 | $13.60 | $13.75 | $13.75 | 54,720 |
| 2018-08-06 | $13.65 | $13.85 | $13.52 | $13.75 | $13.75 | 36,075 |
| 2018-08-03 | $13.75 | $13.75 | $13.55 | $13.65 | $13.65 | 58,385 |
| 2018-08-02 | $13.75 | $13.85 | $13.60 | $13.70 | $13.70 | 58,883 |
| 2018-08-01 | $13.85 | $13.95 | $13.70 | $13.80 | $13.80 | 51,152 |
| 2018-07-31 | $13.95 | $14.15 | $13.80 | $13.90 | $13.90 | 102,272 |
| 2018-07-30 | $14.10 | $14.20 | $13.70 | $13.95 | $13.95 | 77,059 |
| 2018-07-27 | $14.75 | $14.75 | $13.70 | $14.10 | $14.10 | 121,200 |
| 2018-07-26 | $14.75 | $14.90 | $14.50 | $14.70 | $14.70 | 53,667 |
| 2018-07-25 | $14.50 | $14.90 | $14.45 | $14.75 | $14.75 | 68,281 |
| 2018-07-24 | $14.90 | $14.90 | $14.30 | $14.50 | $14.50 | 58,972 |
| 2018-07-23 | $14.80 | $14.90 | $14.65 | $14.80 | $14.80 | 39,709 |
| 2018-07-20 | $14.95 | $15.00 | $14.80 | $14.85 | $14.85 | 36,441 |
| 2018-07-19 | $14.95 | $15.05 | $14.70 | $14.90 | $14.90 | 61,300 |
| 2018-07-18 | $15.05 | $15.15 | $14.80 | $14.90 | $14.90 | 30,476 |
| 2018-07-17 | $15.20 | $15.40 | $14.95 | $15.05 | $15.05 | 101,723 |
| 2018-07-16 | $15.35 | $15.40 | $15.10 | $15.30 | $15.30 | 39,163 |
| 2018-07-13 | $15.20 | $15.50 | $15.10 | $15.35 | $15.35 | 83,444 |
| 2018-07-12 | $14.90 | $15.20 | $14.90 | $15.20 | $15.20 | 59,245 |
| 2018-07-11 | $14.75 | $14.95 | $14.70 | $14.80 | $14.80 | 29,462 |
| 2018-07-10 | $14.90 | $14.95 | $14.60 | $14.75 | $14.75 | 66,893 |
| 2018-07-09 | $15.00 | $15.05 | $14.75 | $14.90 | $14.90 | 34,996 |
| 2018-07-06 | $14.65 | $15.03 | $14.60 | $14.95 | $14.95 | 60,371 |
| 2018-07-05 | $14.45 | $14.90 | $14.25 | $14.70 | $14.70 | 59,751 |
| 2018-07-03 | $14.15 | $14.50 | $14.03 | $14.40 | $14.40 | 41,446 |
| 2018-07-02 | $13.95 | $14.25 | $13.85 | $14.05 | $14.05 | 167,371 |
| 2018-06-29 | $14.40 | $14.50 | $14.00 | $14.05 | $14.05 | 302,914 |
| 2018-06-28 | $14.00 | $14.45 | $13.95 | $14.40 | $14.40 | 62,513 |
| 2018-06-27 | $14.55 | $14.55 | $13.95 | $14.00 | $14.00 | 51,229 |
| 2018-06-26 | $14.50 | $14.70 | $14.20 | $14.50 | $14.50 | 100,024 |
| 2018-06-25 | $14.45 | $14.45 | $14.05 | $14.30 | $14.30 | 72,287 |
| 2018-06-22 | $14.55 | $14.60 | $13.90 | $14.55 | $14.55 | 286,482 |
| 2018-06-21 | $14.95 | $15.00 | $14.35 | $14.50 | $14.50 | 126,026 |
| 2018-06-20 | $15.15 | $15.18 | $14.92 | $15.00 | $15.00 | 64,631 |
| 2018-06-19 | $15.05 | $15.25 | $14.85 | $15.10 | $15.10 | 79,367 |
| 2018-06-18 | $15.00 | $15.25 | $14.90 | $15.15 | $15.15 | 101,746 |
| 2018-06-15 | $15.00 | $15.63 | $14.95 | $15.00 | $15.00 | 224,579 |
| 2018-06-14 | $14.75 | $15.10 | $14.73 | $15.05 | $15.05 | 94,506 |
| 2018-06-13 | $14.80 | $14.80 | $14.55 | $14.75 | $14.75 | 70,743 |
| 2018-06-12 | $14.30 | $14.75 | $14.30 | $14.65 | $14.65 | 73,819 |
| 2018-06-11 | $14.65 | $14.80 | $14.30 | $14.40 | $14.40 | 70,097 |
| 2018-06-08 | $14.60 | $14.80 | $14.50 | $14.65 | $14.65 | 63,277 |
| 2018-06-07 | $15.15 | $15.20 | $14.35 | $14.60 | $14.60 | 60,541 |
| 2018-06-06 | $15.00 | $15.35 | $14.90 | $15.15 | $15.15 | 175,742 |
| 2018-06-05 | $14.85 | $15.05 | $14.85 | $15.00 | $15.00 | 108,637 |
| 2018-06-04 | $14.75 | $14.98 | $14.75 | $14.85 | $14.85 | 79,940 |
| 2018-06-01 | $14.70 | $15.10 | $14.70 | $14.85 | $14.85 | 205,989 |
| 2018-05-31 | $14.60 | $14.95 | $14.60 | $14.80 | $14.80 | 114,648 |
| 2018-05-30 | $14.45 | $14.65 | $14.45 | $14.65 | $14.65 | 134,158 |
| 2018-05-29 | $14.25 | $14.55 | $14.25 | $14.45 | $14.45 | 143,648 |
| 2018-05-25 | $14.50 | $14.55 | $14.35 | $14.50 | $14.50 | 81,303 |
| 2018-05-24 | $14.40 | $14.55 | $14.30 | $14.50 | $14.50 | 126,108 |
| 2018-05-23 | $14.45 | $14.55 | $14.30 | $14.45 | $14.45 | 184,552 |
| 2018-05-22 | $14.75 | $14.80 | $14.40 | $14.45 | $14.45 | 130,596 |
| 2018-05-21 | $14.90 | $15.00 | $14.65 | $14.70 | $14.70 | 140,843 |
| 2018-05-18 | $14.75 | $15.00 | $14.55 | $14.75 | $14.75 | 180,536 |
| 2018-05-17 | $14.70 | $14.95 | $14.65 | $14.75 | $14.75 | 167,009 |
| 2018-05-16 | $14.25 | $14.85 | $14.25 | $14.75 | $14.75 | 260,228 |
| 2018-05-15 | $14.60 | $14.85 | $14.20 | $14.50 | $14.50 | 127,841 |
| 2018-05-14 | $14.20 | $14.80 | $14.15 | $14.75 | $14.75 | 206,887 |
| 2018-05-11 | $14.55 | $15.05 | $14.30 | $14.95 | $14.95 | 395,128 |
| 2018-05-10 | $14.80 | $14.80 | $13.90 | $14.50 | $14.50 | 145,466 |
| 2018-05-09 | $13.80 | $13.95 | $13.35 | $13.90 | $13.90 | 128,630 |
| 2018-05-08 | $13.75 | $13.80 | $13.70 | $13.70 | $13.70 | 30,395 |
| 2018-05-07 | $13.60 | $13.80 | $13.60 | $13.70 | $13.70 | 51,573 |
| 2018-05-04 | $13.70 | $13.85 | $13.25 | $13.60 | $13.60 | 163,196 |
| 2018-05-03 | $13.65 | $13.95 | $13.45 | $13.75 | $13.75 | 83,096 |
| 2018-05-02 | $13.50 | $13.65 | $13.35 | $13.45 | $13.45 | 95,329 |
| 2018-05-01 | $13.15 | $13.50 | $13.10 | $13.45 | $13.45 | 57,961 |
| 2018-04-30 | $12.95 | $13.40 | $12.95 | $13.30 | $13.30 | 112,179 |
| 2018-04-27 | $12.95 | $13.00 | $12.80 | $12.90 | $12.90 | 83,027 |
| 2018-04-26 | $12.40 | $13.00 | $12.40 | $12.85 | $12.85 | 155,096 |
| 2018-04-25 | $12.35 | $12.45 | $12.22 | $12.30 | $12.30 | 65,455 |
| 2018-04-24 | $11.75 | $12.45 | $11.55 | $12.40 | $12.40 | 124,315 |
| 2018-04-23 | $11.30 | $12.00 | $11.25 | $11.90 | $11.90 | 153,048 |
| 2018-04-20 | $11.10 | $11.15 | $10.95 | $11.05 | $11.05 | 134,293 |
| 2018-04-19 | $9.60 | $11.35 | $9.55 | $11.15 | $11.15 | 319,746 |
| 2018-04-18 | $9.25 | $9.38 | $9.20 | $9.35 | $9.35 | 30,334 |
| 2018-04-17 | $9.10 | $9.30 | $9.00 | $9.30 | $9.30 | 61,233 |
| 2018-04-16 | $9.00 | $9.10 | $8.90 | $9.10 | $9.10 | 15,058 |
| 2018-04-13 | $8.95 | $9.10 | $8.85 | $9.00 | $9.00 | 40,582 |
| 2018-04-12 | $9.10 | $9.10 | $8.90 | $8.95 | $8.95 | 31,140 |
| 2018-04-11 | $9.05 | $9.15 | $9.00 | $9.10 | $9.10 | 13,951 |
| 2018-04-10 | $9.05 | $9.20 | $8.95 | $9.10 | $9.10 | 36,850 |
| 2018-04-09 | $9.05 | $9.20 | $8.95 | $9.05 | $9.05 | 25,550 |
| 2018-04-06 | $9.15 | $9.30 | $8.95 | $9.05 | $9.05 | 31,481 |
| 2018-04-05 | $9.15 | $9.25 | $9.08 | $9.15 | $9.15 | 32,119 |
| 2018-04-04 | $8.90 | $9.10 | $8.80 | $9.10 | $9.10 | 55,805 |
| 2018-04-03 | $9.05 | $9.10 | $8.88 | $9.00 | $9.00 | 41,400 |
| 2018-04-02 | $9.10 | $9.20 | $8.90 | $9.05 | $9.05 | 63,707 |
| 2018-03-29 | $9.05 | $9.20 | $8.95 | $9.10 | $9.10 | 83,316 |
| 2018-03-28 | $8.90 | $9.10 | $8.75 | $9.05 | $9.05 | 74,342 |
| 2018-03-27 | $9.10 | $9.20 | $8.85 | $8.85 | $8.85 | 64,882 |
| 2018-03-26 | $9.00 | $9.15 | $8.80 | $9.10 | $9.10 | 51,852 |
| 2018-03-23 | $9.10 | $9.10 | $8.80 | $8.95 | $8.95 | 85,505 |
| 2018-03-22 | $9.00 | $9.05 | $8.85 | $9.00 | $9.00 | 50,239 |
| 2018-03-21 | $8.90 | $9.05 | $8.90 | $9.00 | $9.00 | 45,243 |
| 2018-03-20 | $8.90 | $9.08 | $8.75 | $8.85 | $8.85 | 92,093 |
| 2018-03-19 | $8.95 | $9.00 | $8.75 | $8.90 | $8.90 | 43,087 |
| 2018-03-16 | $9.40 | $9.40 | $8.95 | $9.05 | $9.05 | 167,008 |
| 2018-03-15 | $9.55 | $9.65 | $9.40 | $9.40 | $9.40 | 33,261 |
| 2018-03-14 | $9.65 | $9.70 | $9.50 | $9.50 | $9.50 | 48,089 |
| 2018-03-13 | $9.55 | $9.70 | $9.52 | $9.70 | $9.70 | 34,671 |
| 2018-03-12 | $9.60 | $9.70 | $9.50 | $9.55 | $9.55 | 41,432 |
| 2018-03-09 | $9.40 | $9.70 | $9.40 | $9.70 | $9.70 | 50,612 |
| 2018-03-08 | $9.35 | $9.60 | $9.35 | $9.45 | $9.45 | 74,712 |
| 2018-03-07 | $9.40 | $9.60 | $9.40 | $9.50 | $9.50 | 55,060 |
| 2018-03-06 | $9.35 | $9.60 | $9.25 | $9.50 | $9.50 | 46,150 |
| 2018-03-05 | $9.20 | $9.50 | $9.20 | $9.40 | $9.40 | 44,877 |
| 2018-03-02 | $9.05 | $9.40 | $8.95 | $9.30 | $9.30 | 72,092 |
| 2018-03-01 | $8.80 | $9.05 | $8.70 | $9.05 | $9.05 | 69,002 |
| 2018-02-28 | $8.90 | $9.00 | $8.83 | $8.85 | $8.85 | 102,004 |
| 2018-02-27 | $9.05 | $9.25 | $8.85 | $8.85 | $8.85 | 47,753 |
| 2018-02-26 | $9.10 | $9.25 | $9.00 | $9.10 | $9.10 | 59,180 |
| 2018-02-23 | $9.10 | $9.17 | $8.95 | $9.05 | $9.05 | 32,400 |
| 2018-02-22 | $9.10 | $9.25 | $9.10 | $9.15 | $9.15 | 25,837 |
| 2018-02-21 | $9.00 | $9.35 | $8.95 | $9.05 | $9.05 | 83,339 |
| 2018-02-20 | $8.80 | $9.05 | $8.78 | $9.00 | $9.00 | 105,259 |
| 2018-02-16 | $8.70 | $8.95 | $8.70 | $8.75 | $8.75 | 77,820 |
| 2018-02-15 | $8.75 | $8.90 | $8.50 | $8.75 | $8.75 | 109,402 |
| 2018-02-14 | $8.50 | $9.10 | $8.45 | $8.75 | $8.75 | 178,367 |
| 2018-02-13 | $9.35 | $9.52 | $9.20 | $9.35 | $9.35 | 60,757 |
| 2018-02-12 | $9.20 | $9.43 | $9.05 | $9.40 | $9.40 | 58,487 |
| 2018-02-09 | $9.10 | $9.35 | $9.00 | $9.20 | $9.20 | 107,800 |
| 2018-02-08 | $9.10 | $9.25 | $8.95 | $9.05 | $9.05 | 76,514 |
| 2018-02-07 | $9.10 | $9.35 | $9.00 | $9.05 | $9.05 | 33,321 |
| 2018-02-06 | $9.10 | $9.25 | $8.85 | $9.10 | $9.10 | 122,858 |
| 2018-02-05 | $9.00 | $9.05 | $8.70 | $9.00 | $9.00 | 171,514 |
| 2018-02-02 | $9.10 | $9.15 | $8.85 | $9.00 | $9.00 | 94,664 |
| 2018-02-01 | $9.10 | $9.15 | $8.90 | $9.10 | $9.10 | 47,785 |
| 2018-01-31 | $9.00 | $9.20 | $8.91 | $9.10 | $9.10 | 71,517 |
| 2018-01-30 | $9.00 | $9.10 | $8.80 | $9.00 | $9.00 | 51,014 |
| 2018-01-29 | $9.05 | $9.15 | $9.00 | $9.05 | $9.05 | 59,527 |
| 2018-01-26 | $9.05 | $9.10 | $8.98 | $9.00 | $9.00 | 95,040 |
| 2018-01-25 | $9.10 | $9.15 | $8.95 | $9.05 | $9.05 | 85,321 |
| 2018-01-24 | $9.05 | $9.20 | $8.95 | $9.10 | $9.10 | 60,994 |
| 2018-01-23 | $9.05 | $9.15 | $9.00 | $9.05 | $9.05 | 38,410 |
| 2018-01-22 | $9.20 | $9.35 | $9.05 | $9.05 | $9.05 | 80,941 |
| 2018-01-19 | $9.05 | $9.30 | $9.00 | $9.15 | $9.15 | 94,656 |
| 2018-01-18 | $9.15 | $9.25 | $9.00 | $9.10 | $9.10 | 25,908 |
| 2018-01-17 | $9.10 | $9.25 | $8.95 | $9.20 | $9.20 | 47,408 |
| 2018-01-16 | $9.50 | $9.55 | $9.00 | $9.05 | $9.05 | 88,800 |
| 2018-01-12 | $9.15 | $9.45 | $9.10 | $9.45 | $9.45 | 47,825 |
| 2018-01-11 | $9.00 | $9.15 | $8.83 | $9.15 | $9.15 | 97,661 |
| 2018-01-10 | $9.05 | $9.10 | $9.00 | $9.05 | $9.05 | 19,227 |
| 2018-01-09 | $9.25 | $9.25 | $8.95 | $9.10 | $9.10 | 56,287 |
| 2018-01-08 | $9.10 | $9.15 | $8.90 | $9.15 | $9.15 | 31,285 |
| 2018-01-05 | $9.00 | $9.25 | $9.00 | $9.00 | $9.00 | 60,322 |
| 2018-01-04 | $9.00 | $9.15 | $8.95 | $9.00 | $9.00 | 39,704 |
| 2018-01-03 | $8.95 | $9.10 | $8.85 | $9.00 | $9.00 | 86,960 |
| 2018-01-02 | $9.05 | $9.18 | $8.90 | $8.95 | $8.95 | 168,935 |
| 2017-12-29 | $9.00 | $9.10 | $8.85 | $9.00 | $9.00 | 120,893 |
| 2017-12-28 | $9.00 | $9.05 | $8.98 | $9.05 | $9.05 | 52,284 |
| 2017-12-27 | $9.00 | $9.20 | $8.80 | $9.00 | $9.00 | 80,807 |
| 2017-12-26 | $8.85 | $9.05 | $8.85 | $9.00 | $9.00 | 78,632 |
| 2017-12-22 | $9.00 | $9.05 | $8.95 | $8.95 | $8.95 | 53,196 |
| 2017-12-21 | $9.30 | $9.30 | $8.95 | $9.10 | $9.10 | 104,456 |
| 2017-12-20 | $9.00 | $9.25 | $8.90 | $9.20 | $9.20 | 71,098 |
| 2017-12-19 | $9.25 | $9.30 | $8.85 | $9.00 | $9.00 | 161,238 |
| 2017-12-18 | $9.15 | $9.45 | $8.90 | $9.20 | $9.20 | 219,519 |
| 2017-12-15 | $9.45 | $9.60 | $9.05 | $9.30 | $9.30 | 215,839 |
| 2017-12-14 | $8.90 | $9.10 | $8.85 | $9.05 | $9.05 | 162,902 |
| 2017-12-13 | $8.75 | $9.10 | $8.70 | $8.90 | $8.90 | 132,428 |
| 2017-12-12 | $8.70 | $9.05 | $8.65 | $8.75 | $8.75 | 634,741 |
| 2017-12-11 | $8.80 | $9.10 | $8.63 | $8.65 | $8.65 | 102,512 |
| 2017-12-08 | $9.05 | $9.20 | $8.73 | $8.80 | $8.80 | 81,999 |
| 2017-12-07 | $8.75 | $9.35 | $8.75 | $9.05 | $9.05 | 286,917 |
| 2017-12-06 | $8.45 | $8.85 | $8.45 | $8.80 | $8.80 | 582,979 |
| 2017-12-05 | $8.65 | $8.65 | $8.38 | $8.45 | $8.45 | 403,204 |
| 2017-12-04 | $8.75 | $8.80 | $8.45 | $8.60 | $8.60 | 158,396 |
| 2017-12-01 | $8.60 | $8.73 | $8.35 | $8.70 | $8.70 | 180,578 |
| 2017-11-30 | $8.70 | $8.85 | $8.55 | $8.60 | $8.60 | 182,494 |
| 2017-11-29 | $8.70 | $8.95 | $8.50 | $8.70 | $8.70 | 594,436 |
| 2017-11-28 | $8.75 | $8.95 | $8.60 | $8.75 | $8.75 | 219,804 |
| 2017-11-27 | $8.80 | $8.86 | $8.50 | $8.75 | $8.75 | 70,059 |
| 2017-11-24 | $8.55 | $8.85 | $8.40 | $8.85 | $8.85 | 17,656 |
| 2017-11-22 | $8.65 | $8.70 | $8.45 | $8.50 | $8.50 | 113,487 |
| 2017-11-21 | $8.55 | $8.75 | $8.45 | $8.60 | $8.60 | 142,607 |
| 2017-11-20 | $8.50 | $8.60 | $8.30 | $8.55 | $8.55 | 84,226 |
| 2017-11-17 | $8.50 | $8.65 | $8.35 | $8.55 | $8.55 | 143,386 |
| 2017-11-16 | $8.55 | $8.95 | $8.45 | $8.55 | $8.55 | 144,845 |
| 2017-11-15 | $8.35 | $8.55 | $8.30 | $8.45 | $8.45 | 116,071 |
| 2017-11-14 | $8.45 | $8.50 | $8.35 | $8.40 | $8.40 | 72,581 |
| 2017-11-13 | $8.60 | $8.70 | $8.45 | $8.50 | $8.50 | 100,509 |
| 2017-11-10 | $8.65 | $8.70 | $8.45 | $8.50 | $8.50 | 75,830 |
| 2017-11-09 | $8.75 | $8.90 | $8.50 | $8.75 | $8.75 | 127,822 |
| 2017-11-08 | $8.80 | $8.80 | $8.50 | $8.55 | $8.55 | 115,733 |
| 2017-11-07 | $8.75 | $9.00 | $8.45 | $8.70 | $8.70 | 163,753 |
| 2017-11-06 | $9.00 | $9.00 | $8.65 | $8.75 | $8.75 | 339,162 |
| 2017-11-03 | $10.70 | $10.70 | $8.60 | $8.95 | $8.95 | 281,506 |
| 2017-11-02 | $10.95 | $11.05 | $10.80 | $10.95 | $10.95 | 126,305 |
| 2017-11-01 | $11.25 | $11.35 | $10.95 | $10.95 | $10.95 | 45,106 |
| 2017-10-31 | $11.15 | $11.40 | $11.15 | $11.25 | $11.25 | 152,912 |
| 2017-10-30 | $11.25 | $11.28 | $10.95 | $11.05 | $11.05 | 51,482 |
| 2017-10-27 | $11.30 | $11.35 | $11.16 | $11.25 | $11.25 | 44,623 |
| 2017-10-26 | $11.50 | $11.60 | $11.15 | $11.20 | $11.20 | 27,548 |
| 2017-10-25 | $11.50 | $11.50 | $11.25 | $11.40 | $11.40 | 23,669 |
| 2017-10-24 | $11.50 | $11.60 | $11.45 | $11.50 | $11.50 | 25,859 |
| 2017-10-23 | $11.50 | $11.63 | $11.40 | $11.40 | $11.40 | 25,529 |
| 2017-10-20 | $11.60 | $11.65 | $11.45 | $11.55 | $11.55 | 210,885 |
| 2017-10-19 | $11.65 | $11.85 | $11.50 | $11.60 | $11.60 | 35,640 |
| 2017-10-18 | $11.95 | $11.95 | $11.45 | $11.65 | $11.65 | 44,691 |
| 2017-10-17 | $12.25 | $12.30 | $11.85 | $11.85 | $11.85 | 49,948 |
| 2017-10-16 | $12.65 | $12.65 | $12.10 | $12.35 | $12.35 | 39,085 |
| 2017-10-13 | $12.25 | $12.55 | $12.15 | $12.50 | $12.50 | 43,106 |
| 2017-10-12 | $12.15 | $12.40 | $12.00 | $12.25 | $12.25 | 34,655 |
| 2017-10-11 | $12.00 | $12.20 | $12.00 | $12.15 | $12.15 | 38,557 |
| 2017-10-10 | $12.00 | $12.15 | $11.85 | $11.95 | $11.95 | 44,241 |
| 2017-10-09 | $12.20 | $12.45 | $11.95 | $11.95 | $11.95 | 52,251 |
| 2017-10-06 | $12.10 | $12.25 | $12.00 | $12.10 | $12.10 | 18,710 |
| 2017-10-05 | $12.10 | $12.23 | $11.95 | $12.10 | $12.10 | 40,635 |
| 2017-10-04 | $11.85 | $12.25 | $11.85 | $12.05 | $12.05 | 110,837 |
| 2017-10-03 | $11.90 | $12.15 | $11.85 | $11.90 | $11.90 | 45,236 |
| 2017-10-02 | $11.50 | $11.85 | $11.50 | $11.85 | $11.85 | 138,788 |
| 2017-09-29 | $11.45 | $11.55 | $11.35 | $11.50 | $11.50 | 48,428 |
| 2017-09-28 | $11.25 | $11.55 | $11.20 | $11.50 | $11.50 | 36,592 |
| 2017-09-27 | $10.90 | $11.35 | $10.80 | $11.30 | $11.30 | 71,999 |
| 2017-09-26 | $11.00 | $11.10 | $10.80 | $10.90 | $10.90 | 39,456 |
| 2017-09-25 | $11.15 | $11.20 | $10.80 | $11.00 | $11.00 | 78,285 |
| 2017-09-22 | $11.35 | $11.50 | $11.10 | $11.15 | $11.15 | 77,148 |
| 2017-09-21 | $11.50 | $11.60 | $11.15 | $11.45 | $11.45 | 67,481 |
| 2017-09-20 | $11.60 | $11.65 | $11.35 | $11.45 | $11.45 | 67,906 |
| 2017-09-19 | $11.80 | $11.85 | $11.50 | $11.65 | $11.65 | 49,618 |
| 2017-09-18 | $11.65 | $11.89 | $11.60 | $11.75 | $11.75 | 60,541 |
| 2017-09-15 | $10.90 | $11.60 | $10.85 | $11.55 | $11.55 | 239,207 |
| 2017-09-14 | $10.95 | $11.00 | $10.85 | $10.90 | $10.90 | 43,863 |
| 2017-09-13 | $11.00 | $11.35 | $10.95 | $11.00 | $11.00 | 53,354 |
| 2017-09-12 | $11.20 | $11.20 | $11.00 | $11.10 | $11.10 | 45,669 |
| 2017-09-11 | $11.40 | $11.50 | $11.20 | $11.25 | $11.25 | 28,257 |
| 2017-09-08 | $11.55 | $11.65 | $11.30 | $11.35 | $11.35 | 34,977 |
| 2017-09-07 | $11.50 | $11.75 | $11.50 | $11.55 | $11.55 | 104,073 |
| 2017-09-06 | $11.55 | $11.65 | $11.45 | $11.50 | $11.50 | 51,182 |
| 2017-09-05 | $11.50 | $11.65 | $11.40 | $11.50 | $11.50 | 79,843 |
| 2017-09-01 | $11.65 | $11.65 | $11.50 | $11.55 | $11.55 | 41,444 |
| 2017-08-31 | $11.44 | $11.65 | $11.20 | $11.60 | $11.60 | 103,564 |
| 2017-08-30 | $10.45 | $10.85 | $10.45 | $10.80 | $10.80 | 65,573 |
| 2017-08-29 | $10.00 | $10.60 | $10.00 | $10.55 | $10.55 | 85,173 |
| 2017-08-28 | $9.85 | $10.15 | $9.80 | $10.05 | $10.05 | 70,593 |
| 2017-08-25 | $9.90 | $10.05 | $9.80 | $9.85 | $9.85 | 74,830 |
| 2017-08-24 | $10.05 | $10.20 | $9.80 | $9.90 | $9.90 | 68,254 |
| 2017-08-23 | $10.00 | $10.13 | $9.95 | $10.00 | $10.00 | 31,404 |
| 2017-08-22 | $9.95 | $10.15 | $9.93 | $10.05 | $10.05 | 44,327 |
| 2017-08-21 | $9.95 | $10.00 | $9.85 | $9.85 | $9.85 | 43,528 |
| 2017-08-18 | $9.85 | $10.10 | $9.85 | $9.95 | $9.95 | 44,755 |
| 2017-08-17 | $10.10 | $10.25 | $9.90 | $9.90 | $9.90 | 80,215 |
| 2017-08-16 | $10.30 | $10.40 | $10.00 | $10.05 | $10.05 | 106,733 |
| 2017-08-15 | $10.65 | $10.65 | $10.28 | $10.30 | $10.30 | 73,071 |
| 2017-08-14 | $10.45 | $10.70 | $10.45 | $10.65 | $10.65 | 35,170 |
| 2017-08-11 | $10.05 | $10.60 | $10.05 | $10.45 | $10.45 | 66,722 |
| 2017-08-10 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 90,595 |
| 2017-08-09 | $10.05 | $10.30 | $9.92 | $9.95 | $9.95 | 87,878 |
| 2017-08-08 | $10.05 | $10.55 | $10.05 | $10.15 | $10.15 | 104,692 |
| 2017-08-07 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 43,960 |
| 2017-08-04 | $10.25 | $10.30 | $10.05 | $10.09 | $10.09 | 73,562 |
| 2017-08-03 | $10.35 | $10.50 | $10.20 | $10.25 | $10.25 | 73,668 |
| 2017-08-02 | $10.90 | $10.90 | $10.25 | $10.35 | $10.35 | 50,966 |
| 2017-08-01 | $10.60 | $11.00 | $10.45 | $10.95 | $10.95 | 94,933 |
| 2017-07-31 | $10.35 | $10.70 | $10.15 | $10.50 | $10.50 | 76,117 |
| 2017-07-28 | $10.30 | $10.45 | $10.25 | $10.40 | $10.40 | 25,342 |
| 2017-07-27 | $10.75 | $10.80 | $10.35 | $10.35 | $10.35 | 43,840 |
| 2017-07-26 | $10.80 | $10.80 | $10.65 | $10.75 | $10.75 | 23,407 |
| 2017-07-25 | $10.60 | $10.85 | $10.60 | $10.75 | $10.75 | 50,785 |
| 2017-07-24 | $10.75 | $10.90 | $10.60 | $10.60 | $10.60 | 73,809 |
| 2017-07-21 | $11.15 | $11.20 | $10.70 | $10.80 | $10.80 | 134,877 |
| 2017-07-20 | $11.20 | $11.25 | $11.05 | $11.10 | $11.10 | 15,283 |
| 2017-07-19 | $11.10 | $11.40 | $11.00 | $11.20 | $11.20 | 45,409 |
| 2017-07-18 | $11.00 | $11.20 | $11.00 | $11.05 | $11.05 | 34,998 |
| 2017-07-17 | $11.35 | $11.40 | $11.00 | $11.05 | $11.05 | 65,301 |
| 2017-07-14 | $11.40 | $11.50 | $11.20 | $11.30 | $11.30 | 48,077 |
| 2017-07-13 | $11.45 | $11.55 | $11.30 | $11.40 | $11.40 | 61,519 |
| 2017-07-12 | $11.60 | $11.75 | $11.40 | $11.45 | $11.45 | 67,290 |
| 2017-07-11 | $11.50 | $11.60 | $11.40 | $11.60 | $11.60 | 63,277 |
| 2017-07-10 | $11.40 | $11.65 | $11.35 | $11.45 | $11.45 | 58,142 |
| 2017-07-07 | $11.55 | $11.55 | $11.35 | $11.45 | $11.45 | 37,550 |
| 2017-07-06 | $11.50 | $11.60 | $11.35 | $11.45 | $11.45 | 59,873 |
| 2017-07-05 | $11.65 | $11.65 | $11.40 | $11.50 | $11.50 | 58,710 |
| 2017-07-03 | $11.55 | $11.65 | $11.30 | $11.65 | $11.65 | 61,548 |
| 2017-06-30 | $11.50 | $11.70 | $11.35 | $11.55 | $11.55 | 49,241 |
| 2017-06-29 | $11.65 | $11.65 | $11.30 | $11.50 | $11.50 | 57,314 |
| 2017-06-28 | $11.50 | $11.75 | $11.45 | $11.60 | $11.60 | 37,452 |
| 2017-06-27 | $11.55 | $11.85 | $11.40 | $11.45 | $11.45 | 78,037 |
| 2017-06-26 | $11.65 | $11.70 | $11.40 | $11.55 | $11.55 | 57,518 |
| 2017-06-23 | $11.55 | $11.70 | $11.50 | $11.65 | $11.65 | 171,364 |
| 2017-06-22 | $11.50 | $11.65 | $11.30 | $11.55 | $11.55 | 39,705 |
| 2017-06-21 | $11.50 | $11.65 | $11.43 | $11.45 | $11.45 | 50,672 |
| 2017-06-20 | $11.50 | $11.70 | $11.50 | $11.50 | $11.50 | 38,503 |
| 2017-06-19 | $11.60 | $11.70 | $11.50 | $11.60 | $11.60 | 50,925 |
| 2017-06-16 | $11.60 | $11.80 | $11.55 | $11.60 | $11.60 | 108,640 |
| 2017-06-15 | $11.60 | $11.85 | $11.55 | $11.75 | $11.75 | 29,589 |
| 2017-06-14 | $11.75 | $12.00 | $11.70 | $11.75 | $11.75 | 49,004 |
| 2017-06-13 | $11.80 | $11.80 | $11.63 | $11.70 | $11.70 | 61,746 |
| 2017-06-12 | $11.90 | $11.95 | $11.70 | $11.75 | $11.75 | 64,543 |
| 2017-06-09 | $12.20 | $12.30 | $11.75 | $11.90 | $11.90 | 106,457 |
| 2017-06-08 | $12.00 | $12.20 | $11.90 | $12.20 | $12.20 | 52,699 |
| 2017-06-07 | $12.00 | $12.15 | $11.90 | $12.05 | $12.05 | 55,875 |
| 2017-06-06 | $12.10 | $12.19 | $11.90 | $12.05 | $12.05 | 53,167 |
| 2017-06-05 | $11.90 | $12.35 | $11.80 | $12.15 | $12.15 | 99,260 |
| 2017-06-02 | $12.05 | $12.10 | $11.80 | $11.90 | $11.90 | 55,762 |
| 2017-06-01 | $11.30 | $12.05 | $11.25 | $12.00 | $12.00 | 119,939 |
| 2017-05-31 | $11.45 | $11.50 | $11.30 | $11.40 | $11.40 | 59,948 |
| 2017-05-30 | $11.50 | $11.50 | $11.36 | $11.45 | $11.45 | 57,474 |
| 2017-05-26 | $11.50 | $11.55 | $11.40 | $11.50 | $11.50 | 42,976 |
| 2017-05-25 | $11.55 | $11.65 | $11.45 | $11.50 | $11.50 | 51,681 |
| 2017-05-24 | $11.55 | $11.70 | $11.40 | $11.50 | $11.50 | 56,283 |
| 2017-05-23 | $11.50 | $11.60 | $11.35 | $11.50 | $11.50 | 51,541 |
| 2017-05-22 | $11.50 | $11.60 | $11.35 | $11.50 | $11.50 | 36,236 |
| 2017-05-19 | $11.45 | $11.55 | $11.35 | $11.45 | $11.45 | 72,019 |
| 2017-05-18 | $11.40 | $11.50 | $11.20 | $11.45 | $11.45 | 103,340 |
| 2017-05-17 | $11.40 | $11.60 | $11.15 | $11.45 | $11.45 | 135,133 |
| 2017-05-16 | $11.75 | $11.85 | $11.40 | $11.55 | $11.55 | 112,989 |
| 2017-05-15 | $12.00 | $12.11 | $11.73 | $11.80 | $11.80 | 50,433 |
| 2017-05-12 | $11.75 | $12.05 | $11.50 | $12.05 | $12.05 | 113,477 |
| 2017-05-11 | $11.65 | $11.95 | $11.43 | $11.70 | $11.70 | 87,300 |
| 2017-05-10 | $11.50 | $11.90 | $11.30 | $11.85 | $11.85 | 133,064 |
| 2017-05-09 | $11.25 | $11.80 | $11.25 | $11.60 | $11.60 | 120,778 |
| 2017-05-08 | $11.40 | $11.85 | $11.40 | $11.80 | $11.80 | 53,888 |
| 2017-05-05 | $11.50 | $12.00 | $11.45 | $11.50 | $11.50 | 99,132 |
| 2017-05-04 | $11.85 | $11.90 | $11.60 | $11.80 | $11.80 | 110,859 |
| 2017-05-03 | $11.80 | $11.93 | $11.60 | $11.80 | $11.80 | 55,222 |
| 2017-05-02 | $11.85 | $11.95 | $11.75 | $11.90 | $11.90 | 36,908 |
| 2017-05-01 | $11.85 | $11.90 | $11.70 | $11.85 | $11.85 | 64,474 |
| 2017-04-28 | $11.75 | $12.00 | $11.60 | $11.80 | $11.80 | 69,628 |
| 2017-04-27 | $11.85 | $11.90 | $11.60 | $11.75 | $11.75 | 70,665 |
| 2017-04-26 | $11.70 | $11.95 | $11.69 | $11.80 | $11.80 | 135,059 |
| 2017-04-25 | $11.80 | $11.90 | $11.65 | $11.70 | $11.70 | 104,436 |
| 2017-04-24 | $11.80 | $11.95 | $11.55 | $11.65 | $11.65 | 133,558 |
| 2017-04-21 | $11.65 | $11.80 | $11.55 | $11.75 | $11.75 | 67,429 |
| 2017-04-20 | $11.35 | $11.80 | $11.28 | $11.75 | $11.75 | 128,747 |
| 2017-04-19 | $11.35 | $11.50 | $11.30 | $11.35 | $11.35 | 76,544 |
| 2017-04-18 | $11.35 | $11.40 | $11.10 | $11.35 | $11.35 | 96,250 |
| 2017-04-17 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 74,718 |
| 2017-04-13 | $11.10 | $11.45 | $11.10 | $11.30 | $11.30 | 189,163 |
| 2017-04-12 | $11.25 | $11.26 | $11.05 | $11.15 | $11.15 | 63,905 |
| 2017-04-11 | $11.05 | $11.45 | $11.05 | $11.30 | $11.30 | 70,695 |
| 2017-04-10 | $11.05 | $11.25 | $10.98 | $11.10 | $11.10 | 79,104 |
| 2017-04-07 | $11.10 | $11.15 | $11.05 | $11.10 | $11.10 | 53,519 |
| 2017-04-06 | $10.95 | $11.15 | $10.80 | $11.10 | $11.10 | 99,962 |
| 2017-04-05 | $10.95 | $11.00 | $10.80 | $10.90 | $10.90 | 78,214 |
| 2017-04-04 | $10.85 | $11.00 | $10.70 | $10.95 | $10.95 | 151,088 |
| 2017-04-03 | $11.15 | $11.15 | $10.80 | $10.90 | $10.90 | 174,940 |
| 2017-03-31 | $11.20 | $11.20 | $11.10 | $11.15 | $11.15 | 95,324 |
| 2017-03-30 | $11.00 | $11.20 | $10.90 | $11.15 | $11.15 | 113,409 |
| 2017-03-29 | $10.65 | $11.15 | $10.65 | $11.00 | $11.00 | 125,212 |
| 2017-03-28 | $10.75 | $10.95 | $10.60 | $10.65 | $10.65 | 135,154 |
| 2017-03-27 | $10.70 | $10.95 | $10.60 | $10.80 | $10.80 | 67,013 |
| 2017-03-24 | $10.80 | $11.20 | $10.80 | $10.85 | $10.85 | 148,438 |
| 2017-03-23 | $10.65 | $10.95 | $10.65 | $10.75 | $10.75 | 234,850 |
| 2017-03-22 | $10.75 | $10.80 | $10.55 | $10.70 | $10.70 | 99,784 |
| 2017-03-21 | $10.95 | $11.00 | $10.70 | $10.75 | $10.75 | 98,366 |
| 2017-03-20 | $11.05 | $11.15 | $10.90 | $10.90 | $10.90 | 96,810 |
| 2017-03-17 | $10.95 | $11.20 | $10.90 | $11.05 | $11.05 | 596,503 |
| 2017-03-16 | $10.65 | $11.10 | $10.63 | $11.00 | $11.00 | 180,672 |
| 2017-03-15 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 132,028 |
| 2017-03-14 | $10.50 | $10.60 | $10.30 | $10.50 | $10.50 | 113,107 |
| 2017-03-13 | $10.45 | $10.60 | $10.35 | $10.55 | $10.55 | 161,729 |
| 2017-03-10 | $10.55 | $10.65 | $10.20 | $10.45 | $10.45 | 146,879 |
| 2017-03-09 | $10.50 | $10.55 | $10.40 | $10.45 | $10.45 | 141,012 |
| 2017-03-08 | $10.80 | $10.80 | $10.50 | $10.55 | $10.55 | 125,517 |
| 2017-03-07 | $10.35 | $10.95 | $10.35 | $10.80 | $10.80 | 167,911 |
| 2017-03-06 | $10.65 | $10.70 | $10.35 | $10.35 | $10.35 | 139,939 |
| 2017-03-03 | $10.90 | $11.05 | $10.60 | $10.65 | $10.65 | 90,236 |
| 2017-03-02 | $10.70 | $11.05 | $10.50 | $11.00 | $11.00 | 140,194 |
| 2017-03-01 | $10.95 | $10.95 | $10.60 | $10.65 | $10.65 | 76,848 |
| 2017-02-28 | $10.85 | $10.85 | $10.60 | $10.75 | $10.75 | 123,031 |
| 2017-02-27 | $11.05 | $11.20 | $10.75 | $10.75 | $10.75 | 66,192 |
| 2017-02-24 | $10.50 | $11.20 | $10.50 | $11.15 | $11.15 | 147,369 |
| 2017-02-23 | $10.80 | $11.05 | $10.55 | $10.60 | $10.60 | 233,771 |
| 2017-02-22 | $10.95 | $11.20 | $10.80 | $10.80 | $10.80 | 143,599 |
| 2017-02-21 | $11.20 | $11.55 | $10.90 | $11.00 | $11.00 | 190,074 |
| 2017-02-17 | $10.80 | $11.30 | $10.60 | $11.20 | $11.20 | 326,469 |
| 2017-02-16 | $10.70 | $10.75 | $10.50 | $10.55 | $10.55 | 204,844 |
| 2017-02-15 | $10.80 | $10.85 | $10.55 | $10.65 | $10.65 | 200,055 |
| 2017-02-14 | $10.80 | $10.95 | $10.60 | $10.80 | $10.80 | 261,896 |
| 2017-02-13 | $11.10 | $11.25 | $10.55 | $10.90 | $10.90 | 295,182 |
| 2017-02-10 | $10.65 | $11.25 | $10.50 | $10.85 | $10.85 | 1,108,400 |
| 2017-02-09 | $13.35 | $14.70 | $13.35 | $14.25 | $14.25 | 162,744 |
| 2017-02-08 | $13.50 | $13.65 | $13.25 | $13.35 | $13.35 | 59,064 |
| 2017-02-07 | $13.70 | $13.85 | $13.50 | $13.55 | $13.55 | 49,964 |
| 2017-02-06 | $14.15 | $14.15 | $13.60 | $13.60 | $13.60 | 49,427 |
| 2017-02-03 | $14.40 | $14.40 | $14.15 | $14.20 | $14.20 | 43,447 |
| 2017-02-02 | $13.85 | $14.50 | $13.70 | $14.25 | $14.25 | 63,806 |
| 2017-02-01 | $13.95 | $14.10 | $13.55 | $13.90 | $13.90 | 198,716 |
| 2017-01-31 | $13.60 | $14.05 | $13.45 | $13.85 | $13.85 | 46,006 |
| 2017-01-30 | $14.20 | $14.20 | $13.70 | $13.75 | $13.75 | 54,331 |
| 2017-01-27 | $14.65 | $14.65 | $14.10 | $14.20 | $14.20 | 31,119 |
| 2017-01-26 | $14.75 | $14.75 | $14.45 | $14.65 | $14.65 | 25,038 |
| 2017-01-25 | $15.00 | $15.00 | $14.55 | $14.70 | $14.70 | 33,136 |
| 2017-01-24 | $14.60 | $14.85 | $14.30 | $14.80 | $14.80 | 46,407 |
| 2017-01-23 | $14.15 | $14.70 | $14.15 | $14.60 | $14.60 | 41,906 |
| 2017-01-20 | $14.40 | $14.50 | $14.20 | $14.25 | $14.25 | 50,281 |
| 2017-01-19 | $14.85 | $14.95 | $14.35 | $14.40 | $14.40 | 48,189 |
| 2017-01-18 | $14.50 | $14.95 | $14.40 | $14.80 | $14.80 | 133,625 |
| 2017-01-17 | $14.75 | $14.75 | $14.35 | $14.45 | $14.45 | 41,364 |
| 2017-01-13 | $14.70 | $15.00 | $14.60 | $14.90 | $14.90 | 30,881 |
| 2017-01-12 | $14.85 | $14.95 | $14.30 | $14.55 | $14.55 | 39,596 |
| 2017-01-11 | $14.80 | $15.15 | $14.70 | $15.00 | $15.00 | 37,419 |
| 2017-01-10 | $14.55 | $15.00 | $14.48 | $14.90 | $14.90 | 66,511 |
| 2017-01-09 | $14.65 | $14.80 | $14.40 | $14.60 | $14.60 | 40,013 |
| 2017-01-06 | $14.75 | $15.00 | $14.55 | $14.75 | $14.75 | 47,463 |
| 2017-01-05 | $14.40 | $15.00 | $14.40 | $14.60 | $14.60 | 78,782 |
| 2017-01-04 | $14.25 | $14.65 | $14.25 | $14.50 | $14.50 | 105,233 |
| 2017-01-03 | $14.45 | $14.70 | $14.15 | $14.25 | $14.25 | 87,030 |
| 2016-12-30 | $14.70 | $14.70 | $14.25 | $14.35 | $14.35 | 68,478 |
| 2016-12-29 | $14.60 | $14.75 | $14.35 | $14.65 | $14.65 | 37,126 |
| 2016-12-28 | $14.85 | $14.95 | $14.47 | $14.60 | $14.60 | 32,735 |
| 2016-12-27 | $14.85 | $15.20 | $14.75 | $14.90 | $14.90 | 46,481 |
| 2016-12-23 | $14.90 | $15.00 | $14.65 | $14.95 | $14.95 | 59,960 |
| 2016-12-22 | $15.00 | $15.05 | $14.65 | $14.90 | $14.90 | 65,999 |
| 2016-12-21 | $15.25 | $15.25 | $14.70 | $15.05 | $15.05 | 95,311 |
| 2016-12-20 | $15.50 | $15.60 | $15.00 | $15.35 | $15.35 | 122,971 |
| 2016-12-19 | $14.95 | $15.45 | $14.80 | $15.35 | $15.35 | 57,821 |
| 2016-12-16 | $15.45 | $15.85 | $14.75 | $14.85 | $14.85 | 205,501 |
| 2016-12-15 | $15.40 | $15.50 | $15.05 | $15.40 | $15.40 | 95,204 |
| 2016-12-14 | $15.20 | $15.40 | $15.00 | $15.30 | $15.30 | 77,426 |
| 2016-12-13 | $14.90 | $15.40 | $14.90 | $15.35 | $15.35 | 77,779 |
| 2016-12-12 | $15.00 | $15.60 | $14.65 | $14.75 | $14.75 | 82,038 |
| 2016-12-09 | $14.85 | $15.30 | $14.80 | $15.15 | $15.15 | 94,120 |
| 2016-12-08 | $14.30 | $15.35 | $14.20 | $15.00 | $15.00 | 116,520 |
| 2016-12-07 | $14.60 | $14.60 | $14.05 | $14.35 | $14.35 | 98,391 |
| 2016-12-06 | $14.55 | $14.63 | $14.25 | $14.50 | $14.50 | 68,146 |
| 2016-12-05 | $14.20 | $14.60 | $14.05 | $14.30 | $14.30 | 390,757 |
| 2016-12-02 | $13.80 | $14.25 | $13.50 | $14.05 | $14.05 | 59,952 |
| 2016-12-01 | $14.50 | $14.65 | $13.55 | $13.70 | $13.70 | 65,413 |
| 2016-11-30 | $14.40 | $14.60 | $14.10 | $14.40 | $14.40 | 80,279 |
| 2016-11-29 | $14.55 | $14.80 | $14.32 | $14.45 | $14.45 | 60,612 |
| 2016-11-28 | $14.70 | $14.90 | $14.35 | $14.40 | $14.40 | 54,220 |
| 2016-11-25 | $14.40 | $14.95 | $14.40 | $14.85 | $14.85 | 37,401 |
| 2016-11-23 | $14.60 | $14.70 | $14.05 | $14.50 | $14.50 | 110,058 |
| 2016-11-22 | $14.35 | $14.75 | $14.35 | $14.75 | $14.75 | 83,921 |
| 2016-11-21 | $14.15 | $14.75 | $14.10 | $14.40 | $14.40 | 67,407 |
| 2016-11-18 | $14.00 | $14.25 | $13.65 | $14.25 | $14.25 | 78,501 |
| 2016-11-17 | $13.75 | $14.25 | $13.50 | $13.95 | $13.95 | 103,343 |
| 2016-11-16 | $13.50 | $14.00 | $13.45 | $13.85 | $13.85 | 156,419 |
| 2016-11-15 | $13.75 | $14.05 | $13.60 | $13.65 | $13.65 | 96,956 |
| 2016-11-14 | $13.95 | $14.00 | $13.60 | $13.90 | $13.90 | 136,492 |
| 2016-11-11 | $13.15 | $14.20 | $13.05 | $13.75 | $13.75 | 387,693 |
| 2016-11-10 | $12.70 | $13.33 | $12.35 | $13.15 | $13.15 | 130,902 |
| 2016-11-09 | $12.00 | $12.50 | $11.90 | $12.45 | $12.45 | 239,036 |
| 2016-11-08 | $11.90 | $12.60 | $11.65 | $12.05 | $12.05 | 174,354 |
| 2016-11-07 | $12.00 | $12.70 | $11.90 | $12.60 | $12.60 | 103,186 |
| 2016-11-04 | $11.00 | $12.25 | $10.75 | $11.85 | $11.85 | 219,484 |
| 2016-11-03 | $10.80 | $11.00 | $10.50 | $10.50 | $10.50 | 132,185 |
| 2016-11-02 | $11.40 | $11.50 | $10.50 | $10.70 | $10.70 | 104,300 |
| 2016-11-01 | $11.10 | $11.40 | $10.90 | $11.25 | $11.25 | 305,077 |
| 2016-10-31 | $10.95 | $11.05 | $10.75 | $11.00 | $11.00 | 115,013 |
| 2016-10-28 | $10.70 | $11.05 | $10.60 | $10.95 | $10.95 | 75,636 |
| 2016-10-27 | $11.10 | $11.10 | $10.55 | $10.65 | $10.65 | 98,357 |
| 2016-10-26 | $11.15 | $11.35 | $11.00 | $11.00 | $11.00 | 69,982 |
| 2016-10-25 | $11.15 | $11.35 | $11.05 | $11.20 | $11.20 | 76,484 |
| 2016-10-24 | $11.50 | $11.65 | $11.15 | $11.15 | $11.15 | 56,268 |
| 2016-10-21 | $11.30 | $11.45 | $11.25 | $11.35 | $11.35 | 56,247 |
| 2016-10-20 | $11.50 | $11.55 | $11.25 | $11.45 | $11.45 | 62,432 |
| 2016-10-19 | $11.75 | $11.90 | $11.55 | $11.55 | $11.55 | 69,694 |
| 2016-10-18 | $11.85 | $11.90 | $11.70 | $11.75 | $11.75 | 39,931 |
| 2016-10-17 | $11.95 | $12.05 | $11.65 | $11.65 | $11.65 | 38,731 |
| 2016-10-14 | $12.13 | $12.27 | $11.97 | $11.99 | $11.99 | 53,319 |
| 2016-10-13 | $12.13 | $12.13 | $11.95 | $11.97 | $11.97 | 47,806 |
| 2016-10-12 | $12.17 | $12.42 | $12.16 | $12.24 | $12.24 | 51,818 |
| 2016-10-11 | $12.53 | $12.64 | $12.16 | $12.29 | $12.29 | 52,423 |
| 2016-10-10 | $12.40 | $12.73 | $12.33 | $12.67 | $12.67 | 49,138 |
| 2016-10-07 | $12.46 | $12.54 | $12.34 | $12.34 | $12.34 | 35,096 |
| 2016-10-06 | $12.62 | $12.75 | $12.50 | $12.61 | $12.61 | 48,491 |
| 2016-10-05 | $12.81 | $12.85 | $12.61 | $12.68 | $12.68 | 67,385 |
| 2016-10-04 | $12.87 | $13.04 | $12.78 | $12.83 | $12.83 | 64,587 |
| 2016-10-03 | $12.86 | $12.92 | $12.52 | $12.86 | $12.86 | 79,094 |
| 2016-09-30 | $12.36 | $12.99 | $12.28 | $12.93 | $12.93 | 162,306 |
| 2016-09-29 | $12.43 | $12.51 | $12.21 | $12.30 | $12.30 | 57,111 |
| 2016-09-28 | $12.46 | $12.46 | $12.30 | $12.41 | $12.41 | 46,604 |
| 2016-09-27 | $12.25 | $12.60 | $12.25 | $12.46 | $12.46 | 87,808 |
| 2016-09-26 | $12.47 | $12.47 | $12.23 | $12.27 | $12.27 | 40,163 |
| 2016-09-23 | $12.65 | $13.00 | $12.33 | $12.52 | $12.52 | 153,344 |
| 2016-09-22 | $12.40 | $12.58 | $12.22 | $12.56 | $12.56 | 89,346 |
| 2016-09-21 | $12.30 | $12.36 | $12.05 | $12.31 | $12.31 | 123,680 |
| 2016-09-20 | $12.13 | $12.36 | $11.89 | $12.28 | $12.28 | 87,712 |
| 2016-09-19 | $12.28 | $12.28 | $11.99 | $12.01 | $12.01 | 50,556 |
| 2016-09-16 | $12.08 | $12.46 | $12.00 | $12.17 | $12.17 | 167,985 |
| 2016-09-15 | $11.67 | $12.13 | $11.67 | $12.08 | $12.08 | 59,780 |
| 2016-09-14 | $11.84 | $11.94 | $11.61 | $11.68 | $11.68 | 78,632 |
| 2016-09-13 | $12.04 | $12.09 | $11.81 | $11.87 | $11.87 | 102,055 |
| 2016-09-12 | $12.01 | $12.26 | $12.00 | $12.20 | $12.20 | 98,178 |
| 2016-09-09 | $12.28 | $12.36 | $12.05 | $12.06 | $12.06 | 111,349 |
| 2016-09-08 | $12.58 | $12.58 | $12.26 | $12.33 | $12.33 | 58,663 |
| 2016-09-07 | $12.43 | $12.62 | $12.39 | $12.56 | $12.56 | 84,061 |
| 2016-09-06 | $12.50 | $12.63 | $12.40 | $12.49 | $12.49 | 70,594 |
| 2016-09-02 | $12.52 | $12.66 | $12.34 | $12.56 | $12.56 | 69,378 |
| 2016-09-01 | $12.45 | $12.58 | $12.25 | $12.46 | $12.46 | 108,725 |
| 2016-08-31 | $12.31 | $12.50 | $12.15 | $12.45 | $12.45 | 86,323 |
| 2016-08-30 | $12.57 | $12.64 | $12.33 | $12.36 | $12.36 | 76,004 |
| 2016-08-29 | $12.73 | $12.73 | $12.23 | $12.55 | $12.55 | 102,123 |
| 2016-08-26 | $12.67 | $13.13 | $12.44 | $12.66 | $12.66 | 154,227 |
| 2016-08-25 | $12.42 | $12.59 | $12.17 | $12.23 | $12.23 | 105,328 |
| 2016-08-24 | $12.53 | $12.79 | $12.45 | $12.52 | $12.52 | 342,420 |
| 2016-08-23 | $12.26 | $12.36 | $12.07 | $12.20 | $12.20 | 202,117 |
| 2016-08-22 | $12.31 | $12.37 | $12.03 | $12.08 | $12.08 | 263,143 |
| 2016-08-19 | $12.53 | $12.53 | $12.21 | $12.30 | $12.30 | 132,115 |
| 2016-08-18 | $12.27 | $12.59 | $12.13 | $12.58 | $12.58 | 109,240 |
| 2016-08-17 | $12.70 | $12.70 | $12.25 | $12.36 | $12.36 | 135,771 |
| 2016-08-16 | $12.85 | $12.93 | $12.70 | $12.71 | $12.71 | 113,433 |
| 2016-08-15 | $12.96 | $13.12 | $12.87 | $12.88 | $12.88 | 124,940 |
| 2016-08-12 | $13.14 | $13.24 | $12.95 | $12.97 | $12.97 | 125,956 |
| 2016-08-11 | $13.28 | $13.30 | $13.08 | $13.12 | $13.12 | 40,545 |
| 2016-08-10 | $13.07 | $13.42 | $13.05 | $13.24 | $13.24 | 127,024 |
| 2016-08-09 | $13.07 | $13.25 | $13.06 | $13.11 | $13.11 | 74,512 |
| 2016-08-08 | $13.50 | $13.50 | $13.05 | $13.05 | $13.05 | 153,855 |
| 2016-08-05 | $13.77 | $14.08 | $12.71 | $13.49 | $13.49 | 541,500 |
| 2016-08-04 | $15.58 | $15.76 | $15.31 | $15.71 | $15.71 | 65,895 |
| 2016-08-03 | $15.35 | $15.63 | $14.84 | $15.61 | $15.61 | 62,427 |
| 2016-08-02 | $15.51 | $15.76 | $15.11 | $15.32 | $15.32 | 62,921 |
| 2016-08-01 | $15.70 | $15.91 | $15.25 | $15.50 | $15.50 | 83,856 |
| 2016-07-29 | $15.73 | $15.86 | $15.52 | $15.76 | $15.76 | 88,829 |
| 2016-07-28 | $15.59 | $15.73 | $15.44 | $15.66 | $15.66 | 35,612 |
| 2016-07-27 | $15.66 | $15.66 | $15.46 | $15.57 | $15.57 | 49,140 |
| 2016-07-26 | $15.23 | $15.69 | $15.23 | $15.68 | $15.68 | 59,714 |
| 2016-07-25 | $15.38 | $15.45 | $15.07 | $15.31 | $15.31 | 24,319 |
| 2016-07-22 | $15.27 | $15.48 | $15.02 | $15.34 | $15.34 | 21,291 |
| 2016-07-21 | $15.56 | $15.60 | $15.11 | $15.21 | $15.21 | 67,094 |
| 2016-07-20 | $15.46 | $15.65 | $15.27 | $15.59 | $15.59 | 84,892 |
| 2016-07-19 | $15.48 | $15.68 | $15.33 | $15.34 | $15.34 | 64,749 |
| 2016-07-18 | $15.61 | $15.75 | $15.23 | $15.60 | $15.60 | 108,928 |
| 2016-07-15 | $15.53 | $15.69 | $15.22 | $15.67 | $15.67 | 129,798 |
| 2016-07-14 | $15.10 | $15.47 | $14.93 | $15.43 | $15.43 | 127,947 |
| 2016-07-13 | $15.30 | $15.53 | $14.87 | $14.98 | $14.98 | 73,545 |
| 2016-07-12 | $15.41 | $15.62 | $15.17 | $15.28 | $15.28 | 101,875 |
| 2016-07-11 | $14.89 | $15.48 | $14.87 | $15.25 | $15.25 | 106,395 |
| 2016-07-08 | $14.82 | $15.09 | $14.73 | $14.83 | $14.83 | 95,717 |
| 2016-07-07 | $14.55 | $14.73 | $14.48 | $14.61 | $14.61 | 43,509 |
| 2016-07-06 | $14.24 | $14.61 | $14.21 | $14.51 | $14.51 | 79,117 |
| 2016-07-05 | $14.46 | $14.60 | $14.21 | $14.28 | $14.28 | 67,623 |
| 2016-07-01 | $14.50 | $14.75 | $14.40 | $14.57 | $14.57 | 81,394 |
| 2016-06-30 | $13.99 | $14.51 | $13.99 | $14.49 | $14.49 | 111,865 |
| 2016-06-29 | $13.91 | $14.11 | $13.77 | $13.98 | $13.98 | 88,789 |
| 2016-06-28 | $13.57 | $13.80 | $13.39 | $13.67 | $13.67 | 235,907 |
| 2016-06-27 | $13.90 | $13.90 | $13.01 | $13.56 | $13.56 | 326,822 |
| 2016-06-24 | $14.14 | $14.43 | $13.84 | $14.14 | $14.14 | 448,895 |
| 2016-06-23 | $14.82 | $14.99 | $14.75 | $14.85 | $14.85 | 105,670 |
| 2016-06-22 | $14.69 | $15.00 | $14.62 | $14.70 | $14.70 | 101,977 |
| 2016-06-21 | $14.51 | $14.76 | $14.36 | $14.64 | $14.64 | 78,130 |
| 2016-06-20 | $14.31 | $14.81 | $14.29 | $14.53 | $14.53 | 124,978 |
| 2016-06-17 | $14.47 | $14.56 | $14.07 | $14.19 | $14.19 | 181,312 |
| 2016-06-16 | $14.21 | $14.60 | $14.20 | $14.46 | $14.46 | 96,493 |
| 2016-06-15 | $13.92 | $14.43 | $13.80 | $14.38 | $14.38 | 106,838 |
| 2016-06-14 | $13.78 | $14.03 | $13.66 | $13.92 | $13.92 | 157,734 |
| 2016-06-13 | $13.83 | $14.18 | $13.64 | $13.87 | $13.87 | 97,961 |
| 2016-06-10 | $14.00 | $14.36 | $13.81 | $13.93 | $13.93 | 84,348 |
| 2016-06-09 | $14.40 | $14.47 | $14.12 | $14.16 | $14.16 | 115,752 |
| 2016-06-08 | $14.27 | $14.45 | $14.11 | $14.42 | $14.42 | 134,884 |
| 2016-06-07 | $13.51 | $14.28 | $13.44 | $14.24 | $14.24 | 277,367 |
| 2016-06-06 | $13.21 | $13.71 | $13.19 | $13.52 | $13.52 | 98,780 |
| 2016-06-03 | $12.66 | $13.79 | $12.37 | $13.35 | $13.35 | 282,769 |
| 2016-06-02 | $12.60 | $12.77 | $12.35 | $12.63 | $12.63 | 127,512 |
| 2016-06-01 | $12.90 | $12.90 | $12.44 | $12.66 | $12.66 | 147,301 |
| 2016-05-31 | $12.34 | $12.64 | $12.12 | $12.40 | $12.40 | 188,917 |
| 2016-05-27 | $12.13 | $12.34 | $11.84 | $12.27 | $12.27 | 87,184 |
| 2016-05-26 | $12.14 | $12.52 | $12.08 | $12.21 | $12.21 | 67,519 |
| 2016-05-25 | $12.38 | $12.43 | $12.16 | $12.26 | $12.26 | 76,123 |
| 2016-05-24 | $11.80 | $12.45 | $11.72 | $12.40 | $12.40 | 197,241 |
| 2016-05-23 | $11.81 | $11.99 | $11.71 | $11.81 | $11.81 | 131,812 |
| 2016-05-20 | $11.65 | $12.36 | $11.61 | $11.90 | $11.90 | 90,802 |
| 2016-05-19 | $11.80 | $11.99 | $11.57 | $11.58 | $11.58 | 61,868 |
| 2016-05-18 | $11.55 | $12.13 | $11.54 | $11.92 | $11.92 | 104,308 |
| 2016-05-17 | $12.31 | $12.41 | $11.58 | $11.62 | $11.62 | 101,627 |
| 2016-05-16 | $12.27 | $12.58 | $12.18 | $12.38 | $12.38 | 88,053 |
| 2016-05-13 | $12.42 | $12.65 | $12.20 | $12.22 | $12.22 | 94,762 |
| 2016-05-12 | $12.57 | $12.78 | $12.26 | $12.39 | $12.39 | 62,567 |
| 2016-05-11 | $12.66 | $13.00 | $12.58 | $12.58 | $12.58 | 79,041 |
| 2016-05-10 | $12.65 | $12.88 | $12.41 | $12.71 | $12.71 | 106,823 |
| 2016-05-09 | $12.45 | $12.79 | $12.35 | $12.65 | $12.65 | 143,727 |
| 2016-05-06 | $14.26 | $14.26 | $12.37 | $12.46 | $12.46 | 203,865 |
| 2016-05-05 | $12.55 | $12.79 | $12.37 | $12.59 | $12.59 | 155,368 |
| 2016-05-04 | $12.45 | $12.63 | $12.16 | $12.50 | $12.50 | 123,737 |
| 2016-05-03 | $12.68 | $12.80 | $12.42 | $12.47 | $12.47 | 80,703 |
| 2016-05-02 | $12.59 | $12.75 | $12.17 | $12.66 | $12.66 | 85,100 |
| 2016-04-29 | $12.60 | $12.76 | $12.29 | $12.46 | $12.46 | 94,079 |
| 2016-04-28 | $12.72 | $13.06 | $12.46 | $12.59 | $12.59 | 171,616 |
| 2016-04-27 | $12.46 | $12.73 | $12.32 | $12.64 | $12.64 | 111,043 |
| 2016-04-26 | $12.58 | $12.70 | $12.40 | $12.50 | $12.50 | 168,421 |
| 2016-04-25 | $12.31 | $12.69 | $12.10 | $12.57 | $12.57 | 171,444 |
| 2016-04-22 | $12.30 | $12.46 | $12.17 | $12.29 | $12.29 | 45,389 |
| 2016-04-21 | $12.36 | $12.45 | $12.26 | $12.38 | $12.38 | 50,149 |
| 2016-04-20 | $12.57 | $12.57 | $12.20 | $12.31 | $12.31 | 47,440 |
| 2016-04-19 | $12.47 | $12.62 | $12.22 | $12.52 | $12.52 | 104,144 |
| 2016-04-18 | $12.40 | $12.60 | $12.39 | $12.49 | $12.49 | 116,106 |
| 2016-04-15 | $12.55 | $12.70 | $12.40 | $12.50 | $12.50 | 88,054 |
| 2016-04-14 | $12.30 | $12.68 | $12.24 | $12.53 | $12.53 | 168,767 |
| 2016-04-13 | $12.04 | $12.41 | $12.01 | $12.39 | $12.39 | 134,881 |
| 2016-04-12 | $11.77 | $12.10 | $11.33 | $12.06 | $12.06 | 155,003 |
| 2016-04-11 | $11.85 | $12.05 | $11.72 | $11.77 | $11.77 | 122,341 |
| 2016-04-08 | $11.79 | $11.86 | $11.55 | $11.84 | $11.84 | 114,459 |
| 2016-04-07 | $11.76 | $12.05 | $11.61 | $11.71 | $11.71 | 77,110 |
| 2016-04-06 | $11.62 | $12.32 | $11.62 | $11.83 | $11.83 | 75,226 |
| 2016-04-05 | $11.13 | $11.66 | $11.13 | $11.65 | $11.65 | 171,532 |
| 2016-04-04 | $11.37 | $11.42 | $11.13 | $11.19 | $11.19 | 53,620 |
| 2016-04-01 | $11.20 | $11.32 | $11.03 | $11.26 | $11.26 | 50,836 |
| 2016-03-31 | $11.27 | $11.56 | $11.19 | $11.25 | $11.25 | 144,044 |
| 2016-03-30 | $11.01 | $11.42 | $10.90 | $11.28 | $11.28 | 146,530 |
| 2016-03-29 | $10.56 | $11.11 | $10.36 | $10.96 | $10.96 | 105,541 |
| 2016-03-28 | $10.48 | $10.86 | $10.36 | $10.61 | $10.61 | 71,180 |
| 2016-03-24 | $10.35 | $10.53 | $10.28 | $10.48 | $10.48 | 53,114 |
| 2016-03-23 | $10.98 | $10.98 | $10.40 | $10.42 | $10.42 | 82,168 |
| 2016-03-22 | $10.40 | $11.14 | $10.35 | $10.94 | $10.94 | 218,591 |
| 2016-03-21 | $10.72 | $10.81 | $10.34 | $10.41 | $10.41 | 216,249 |
| 2016-03-18 | $10.98 | $10.99 | $10.52 | $10.71 | $10.71 | 184,791 |
| 2016-03-17 | $10.75 | $11.08 | $10.69 | $10.89 | $10.89 | 157,173 |
| 2016-03-16 | $10.43 | $10.91 | $10.43 | $10.79 | $10.79 | 81,239 |
| 2016-03-15 | $10.85 | $11.19 | $10.40 | $10.43 | $10.43 | 172,334 |
| 2016-03-14 | $11.08 | $11.17 | $10.45 | $10.86 | $10.86 | 195,355 |
| 2016-03-11 | $11.44 | $11.45 | $10.88 | $10.99 | $10.99 | 148,900 |
| 2016-03-10 | $11.97 | $12.03 | $11.33 | $11.42 | $11.42 | 91,780 |
| 2016-03-09 | $11.94 | $12.17 | $11.77 | $12.04 | $12.04 | 53,919 |
| 2016-03-08 | $11.88 | $12.24 | $11.81 | $12.00 | $12.00 | 158,923 |
| 2016-03-07 | $11.80 | $12.21 | $11.60 | $12.09 | $12.09 | 167,863 |
| 2016-03-04 | $11.52 | $12.03 | $11.36 | $11.90 | $11.90 | 88,249 |
| 2016-03-03 | $11.24 | $11.64 | $11.21 | $11.54 | $11.54 | 102,779 |
| 2016-03-02 | $10.75 | $11.29 | $10.67 | $11.28 | $11.28 | 167,232 |
| 2016-03-01 | $10.70 | $11.12 | $10.50 | $10.75 | $10.75 | 164,032 |
| 2016-02-29 | $10.92 | $10.94 | $10.53 | $10.63 | $10.63 | 140,504 |
| 2016-02-26 | $10.82 | $10.98 | $10.80 | $10.90 | $10.90 | 79,282 |
| 2016-02-25 | $10.76 | $10.85 | $10.50 | $10.83 | $10.83 | 74,307 |
| 2016-02-24 | $10.55 | $10.89 | $10.36 | $10.81 | $10.81 | 155,306 |
| 2016-02-23 | $10.96 | $11.11 | $10.62 | $10.64 | $10.64 | 104,296 |
| 2016-02-22 | $11.17 | $11.33 | $10.82 | $11.03 | $11.03 | 155,153 |
| 2016-02-19 | $11.21 | $11.35 | $10.98 | $11.03 | $11.03 | 116,505 |
| 2016-02-18 | $11.64 | $11.64 | $10.99 | $11.23 | $11.23 | 121,619 |
| 2016-02-17 | $11.33 | $11.72 | $11.06 | $11.66 | $11.66 | 170,250 |
| 2016-02-16 | $11.62 | $11.72 | $11.17 | $11.19 | $11.19 | 202,978 |
| 2016-02-12 | $11.66 | $11.84 | $11.32 | $11.37 | $11.37 | 127,720 |
| 2016-02-11 | $10.85 | $11.50 | $10.59 | $11.44 | $11.44 | 150,020 |
| 2016-02-10 | $10.86 | $11.48 | $10.71 | $11.03 | $11.03 | 122,916 |
| 2016-02-09 | $10.72 | $11.35 | $10.54 | $10.77 | $10.77 | 202,843 |
| 2016-02-08 | $11.45 | $11.45 | $10.77 | $10.84 | $10.84 | 188,168 |
| 2016-02-05 | $13.39 | $14.30 | $11.39 | $11.62 | $11.62 | 602,393 |
| 2016-02-04 | $11.41 | $12.01 | $11.31 | $11.82 | $11.82 | 225,494 |
| 2016-02-03 | $11.97 | $11.97 | $11.26 | $11.44 | $11.44 | 148,234 |
| 2016-02-02 | $12.30 | $12.50 | $11.83 | $11.90 | $11.90 | 171,856 |
| 2016-02-01 | $12.17 | $12.55 | $11.76 | $12.49 | $12.49 | 162,207 |
| 2016-01-29 | $11.62 | $12.49 | $11.62 | $12.23 | $12.23 | 93,963 |
| 2016-01-28 | $11.69 | $11.75 | $11.41 | $11.64 | $11.64 | 126,716 |
| 2016-01-27 | $12.06 | $12.19 | $11.53 | $11.59 | $11.59 | 137,156 |
| 2016-01-26 | $12.37 | $12.38 | $12.01 | $12.12 | $12.12 | 74,572 |
| 2016-01-25 | $12.43 | $12.49 | $12.21 | $12.36 | $12.36 | 87,985 |
| 2016-01-22 | $12.50 | $12.77 | $12.43 | $12.52 | $12.52 | 111,125 |
| 2016-01-21 | $12.71 | $12.80 | $12.01 | $12.26 | $12.26 | 125,312 |
| 2016-01-20 | $12.03 | $12.93 | $11.65 | $12.69 | $12.69 | 229,707 |
| 2016-01-19 | $12.75 | $12.92 | $12.01 | $12.21 | $12.21 | 182,107 |
| 2016-01-15 | $12.27 | $12.65 | $11.90 | $12.57 | $12.57 | 234,170 |
| 2016-01-14 | $12.42 | $12.86 | $12.07 | $12.65 | $12.65 | 130,475 |
| 2016-01-13 | $13.29 | $13.30 | $12.00 | $12.39 | $12.39 | 186,573 |
| 2016-01-12 | $13.38 | $13.64 | $12.63 | $13.23 | $13.23 | 172,600 |
| 2016-01-11 | $12.99 | $13.25 | $12.54 | $13.22 | $13.22 | 237,910 |
| 2016-01-08 | $12.61 | $13.40 | $12.61 | $12.94 | $12.94 | 192,931 |
| 2016-01-07 | $13.24 | $13.35 | $12.38 | $12.52 | $12.52 | 212,319 |
| 2016-01-06 | $13.34 | $13.71 | $13.16 | $13.51 | $13.51 | 100,322 |
| 2016-01-05 | $13.80 | $14.07 | $13.15 | $13.57 | $13.57 | 204,170 |
| 2016-01-04 | $13.60 | $14.02 | $13.26 | $13.67 | $13.67 | 188,768 |
| 2015-12-31 | $14.25 | $14.32 | $13.83 | $13.85 | $13.85 | 143,516 |
| 2015-12-30 | $14.53 | $14.68 | $14.25 | $14.34 | $14.34 | 83,861 |
| 2015-12-29 | $14.33 | $14.73 | $14.27 | $14.57 | $14.57 | 107,091 |
| 2015-12-28 | $14.16 | $14.38 | $13.88 | $14.27 | $14.27 | 117,985 |
| 2015-12-24 | $14.01 | $14.39 | $13.96 | $14.26 | $14.26 | 76,429 |
| 2015-12-23 | $13.87 | $14.25 | $13.78 | $14.02 | $14.02 | 126,076 |
| 2015-12-22 | $13.66 | $13.90 | $13.21 | $13.79 | $13.79 | 86,673 |
| 2015-12-21 | $13.79 | $13.93 | $13.36 | $13.65 | $13.65 | 111,721 |
| 2015-12-18 | $13.96 | $14.13 | $13.67 | $13.73 | $13.73 | 233,628 |
| 2015-12-17 | $14.58 | $14.62 | $13.97 | $14.05 | $14.05 | 91,852 |
| 2015-12-16 | $14.37 | $14.73 | $14.35 | $14.51 | $14.51 | 249,145 |
| 2015-12-15 | $13.51 | $14.52 | $13.50 | $14.25 | $14.25 | 444,806 |
| 2015-12-14 | $13.19 | $13.44 | $12.86 | $13.41 | $13.41 | 228,725 |
| 2015-12-11 | $13.39 | $13.50 | $13.06 | $13.25 | $13.25 | 206,525 |
| 2015-12-10 | $13.41 | $13.67 | $13.20 | $13.62 | $13.62 | 154,993 |
| 2015-12-09 | $13.35 | $13.56 | $13.15 | $13.45 | $13.45 | 193,782 |
| 2015-12-08 | $12.95 | $13.45 | $12.92 | $13.40 | $13.40 | 235,362 |
| 2015-12-07 | $13.20 | $13.30 | $12.89 | $13.00 | $13.00 | 269,048 |
| 2015-12-04 | $13.00 | $13.35 | $12.90 | $12.94 | $12.94 | 178,716 |
| 2015-12-03 | $13.23 | $13.48 | $12.75 | $13.00 | $13.00 | 306,473 |
| 2015-12-02 | $13.19 | $13.45 | $13.12 | $13.19 | $13.19 | 210,681 |
| 2015-12-01 | $13.14 | $13.28 | $12.66 | $13.23 | $13.23 | 286,375 |
| 2015-11-30 | $13.23 | $13.49 | $12.97 | $13.11 | $13.11 | 225,862 |
| 2015-11-27 | $12.97 | $13.35 | $12.80 | $13.21 | $13.21 | 141,132 |
| 2015-11-25 | $13.32 | $13.52 | $12.85 | $12.92 | $12.92 | 256,774 |
| 2015-11-24 | $13.32 | $13.49 | $13.04 | $13.33 | $13.33 | 116,209 |
| 2015-11-23 | $13.26 | $13.94 | $13.22 | $13.36 | $13.36 | 204,654 |
| 2015-11-20 | $13.52 | $13.70 | $13.24 | $13.31 | $13.31 | 294,654 |
| 2015-11-19 | $13.57 | $13.74 | $13.22 | $13.40 | $13.40 | 119,453 |
| 2015-11-18 | $13.56 | $13.83 | $13.43 | $13.67 | $13.67 | 192,234 |
| 2015-11-17 | $14.02 | $14.02 | $13.21 | $13.46 | $13.46 | 225,226 |
| 2015-11-16 | $13.83 | $14.20 | $13.61 | $14.01 | $14.01 | 364,363 |
| 2015-11-13 | $13.12 | $13.87 | $13.12 | $13.83 | $13.83 | 329,220 |
| 2015-11-12 | $13.59 | $13.88 | $13.12 | $13.26 | $13.26 | 172,506 |
| 2015-11-11 | $13.39 | $14.00 | $13.33 | $13.72 | $13.72 | 141,428 |
| 2015-11-10 | $13.30 | $13.59 | $13.04 | $13.37 | $13.37 | 280,097 |
| 2015-11-09 | $13.15 | $14.16 | $12.83 | $13.37 | $13.37 | 583,918 |
| 2015-11-06 | $10.97 | $13.34 | $10.60 | $13.18 | $13.18 | 2,278,200 |
| 2015-11-05 | $9.49 | $9.72 | $9.08 | $9.09 | $9.09 | 146,925 |
| 2015-11-04 | $9.17 | $9.45 | $9.17 | $9.20 | $9.20 | 257,355 |
| 2015-11-03 | $9.23 | $9.35 | $9.03 | $9.19 | $9.19 | 256,977 |
| 2015-11-02 | $8.75 | $9.65 | $8.75 | $9.18 | $9.18 | 262,653 |
| 2015-10-30 | $8.93 | $9.07 | $8.71 | $8.72 | $8.72 | 180,136 |
| 2015-10-29 | $9.07 | $9.22 | $8.90 | $8.93 | $8.93 | 198,273 |
| 2015-10-28 | $9.11 | $9.13 | $8.89 | $9.07 | $9.07 | 274,582 |
| 2015-10-27 | $9.21 | $9.32 | $8.73 | $9.05 | $9.05 | 230,999 |
| 2015-10-26 | $9.29 | $9.37 | $9.10 | $9.25 | $9.25 | 228,363 |
| 2015-10-23 | $9.53 | $9.55 | $9.26 | $9.28 | $9.28 | 137,204 |
| 2015-10-22 | $9.39 | $9.71 | $9.23 | $9.39 | $9.39 | 138,440 |
| 2015-10-21 | $9.46 | $9.46 | $9.01 | $9.09 | $9.09 | 137,254 |
| 2015-10-20 | $9.34 | $9.48 | $9.20 | $9.45 | $9.45 | 246,942 |
| 2015-10-19 | $9.33 | $9.43 | $9.20 | $9.34 | $9.34 | 134,730 |
| 2015-10-16 | $9.53 | $9.60 | $9.35 | $9.39 | $9.39 | 165,550 |
| 2015-10-15 | $9.42 | $9.57 | $9.37 | $9.48 | $9.48 | 178,738 |
| 2015-10-14 | $9.54 | $9.83 | $9.33 | $9.40 | $9.40 | 102,698 |
| 2015-10-13 | $9.56 | $9.81 | $9.50 | $9.52 | $9.52 | 104,905 |
| 2015-10-12 | $9.85 | $9.86 | $9.43 | $9.59 | $9.59 | 97,325 |
| 2015-10-09 | $9.93 | $10.10 | $9.79 | $9.93 | $9.93 | 75,069 |
| 2015-10-08 | $10.27 | $10.27 | $9.52 | $9.89 | $9.89 | 254,233 |
| 2015-10-07 | $10.16 | $10.42 | $10.04 | $10.34 | $10.34 | 106,033 |
| 2015-10-06 | $10.19 | $10.39 | $9.92 | $10.08 | $10.08 | 110,087 |
| 2015-10-05 | $9.91 | $10.24 | $9.78 | $10.17 | $10.17 | 116,854 |
| 2015-10-02 | $9.23 | $9.86 | $9.01 | $9.81 | $9.81 | 118,120 |
| 2015-10-01 | $9.96 | $10.11 | $9.27 | $9.32 | $9.32 | 248,569 |
| 2015-09-30 | $9.86 | $10.07 | $9.73 | $9.94 | $9.94 | 180,103 |
| 2015-09-29 | $10.05 | $10.16 | $9.53 | $9.75 | $9.75 | 149,042 |
| 2015-09-28 | $9.97 | $10.35 | $9.87 | $10.01 | $10.01 | 161,890 |
| 2015-09-25 | $10.39 | $10.55 | $9.88 | $10.01 | $10.01 | 254,573 |
| 2015-09-24 | $10.54 | $10.60 | $9.61 | $10.27 | $10.27 | 300,261 |
| 2015-09-23 | $11.08 | $11.12 | $10.59 | $10.64 | $10.64 | 110,982 |
| 2015-09-22 | $11.04 | $11.16 | $10.72 | $11.03 | $11.03 | 287,344 |
| 2015-09-21 | $11.32 | $11.43 | $11.12 | $11.18 | $11.18 | 94,207 |
| 2015-09-18 | $10.96 | $11.29 | $10.88 | $11.23 | $11.23 | 238,179 |
| 2015-09-17 | $10.81 | $11.20 | $10.67 | $11.13 | $11.13 | 178,400 |
| 2015-09-16 | $10.85 | $10.96 | $10.63 | $10.81 | $10.81 | 128,597 |
| 2015-09-15 | $10.77 | $10.89 | $10.66 | $10.80 | $10.80 | 115,717 |
| 2015-09-14 | $10.98 | $11.26 | $10.57 | $10.79 | $10.79 | 118,286 |
| 2015-09-11 | $10.72 | $11.00 | $10.69 | $10.98 | $10.98 | 82,691 |
| 2015-09-10 | $11.15 | $11.25 | $10.77 | $10.80 | $10.80 | 151,524 |
| 2015-09-09 | $11.29 | $11.45 | $11.06 | $11.20 | $11.20 | 141,729 |
| 2015-09-08 | $11.13 | $11.48 | $11.00 | $11.19 | $11.19 | 137,755 |
| 2015-09-04 | $10.89 | $11.07 | $10.78 | $10.95 | $10.95 | 120,899 |
| 2015-09-03 | $11.35 | $11.35 | $10.98 | $10.99 | $10.99 | 178,544 |
| 2015-09-02 | $11.17 | $11.37 | $11.03 | $11.28 | $11.28 | 130,934 |
| 2015-09-01 | $11.14 | $11.42 | $11.02 | $11.10 | $11.10 | 194,823 |
| 2015-08-31 | $11.22 | $11.82 | $11.16 | $11.38 | $11.38 | 230,502 |
ChannelAdvisor Corp (ECOM) News Headlines
Recent ChannelAdvisor Corp (ECOM) News
Similar Companies to ChannelAdvisor Corp (ECOM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |