Energy Recovery Inc (ERII) Exchange: NASDAQ
Data as of April 19, 2024
$13.71 ($0.08) 0.59%
Energy Recovery Inc - Daily Information
Click for more stock information on Energy Recovery Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.58 |
| Previous Close | $13.71 |
| High | $13.78 |
| Low | $13.51 |
| Adjusted Open | $13.58 |
| Previous Adjusted Close | $13.71 |
| Adjusted High | $13.78 |
| Adjusted Low | $13.51 |
About Energy Recovery Inc (ERII)
For more than 20 years, Energy Recovery, Inc. has created technologies that solve complex challenges in industrial fluid-flow markets. We design and manufacture solutions that reduce waste, improve operational efficiencies, and lower the production costs of clean water and oil and gas. What began as a game-changing invention for water desalination has grown into a global business delivering solutions that enable more affordable access to these critical resources. Headquartered in the San Francisco Bay Area, Energy Recovery has manufacturing, research, and development facilities across California and Texas. In addition, our worldwide sales and technical service organization provides on-site support for our line of water solutions.
Invest in Energy Recovery Inc (ERII)
Historical Stock Data for Energy Recovery Inc (ERII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $13.58 | $13.78 | $13.51 | $13.71 | $13.71 | 375,863 |
| 2024-04-18 | $13.52 | $13.74 | $13.41 | $13.63 | $13.63 | 262,232 |
| 2024-04-17 | $13.82 | $13.98 | $13.46 | $13.53 | $13.53 | 430,814 |
| 2024-04-16 | $13.75 | $13.79 | $13.54 | $13.70 | $13.70 | 295,380 |
| 2024-04-15 | $14.43 | $14.74 | $13.92 | $13.98 | $13.98 | 192,135 |
| 2024-04-12 | $14.72 | $15.21 | $14.28 | $14.37 | $14.37 | 311,382 |
| 2024-04-11 | $14.48 | $14.81 | $14.09 | $14.80 | $14.80 | 422,046 |
| 2024-04-10 | $14.39 | $14.66 | $14.15 | $14.39 | $14.39 | 399,770 |
| 2024-04-09 | $14.66 | $14.92 | $14.50 | $14.83 | $14.83 | 502,896 |
| 2024-04-08 | $15.03 | $15.18 | $14.72 | $14.73 | $14.73 | 293,086 |
| 2024-04-05 | $15.37 | $15.37 | $14.82 | $14.86 | $14.86 | 272,355 |
| 2024-04-04 | $15.63 | $15.95 | $15.40 | $15.51 | $15.51 | 513,007 |
| 2024-04-03 | $14.76 | $15.60 | $14.69 | $15.54 | $15.54 | 249,664 |
| 2024-04-02 | $15.54 | $15.59 | $14.77 | $14.93 | $14.93 | 386,636 |
| 2024-04-01 | $15.79 | $15.95 | $15.61 | $15.87 | $15.87 | 321,501 |
| 2024-03-28 | $15.86 | $16.00 | $15.64 | $15.79 | $15.79 | 334,479 |
| 2024-03-27 | $15.33 | $15.86 | $15.28 | $15.80 | $15.80 | 323,600 |
| 2024-03-26 | $15.19 | $15.37 | $14.96 | $15.15 | $15.15 | 351,454 |
| 2024-03-25 | $15.38 | $15.45 | $14.90 | $15.10 | $15.10 | 279,948 |
| 2024-03-22 | $15.59 | $15.64 | $15.20 | $15.30 | $15.30 | 347,701 |
| 2024-03-21 | $15.40 | $16.09 | $14.65 | $15.61 | $15.61 | 499,991 |
| 2024-03-20 | $14.79 | $15.22 | $14.73 | $15.20 | $15.20 | 314,526 |
| 2024-03-19 | $14.50 | $14.85 | $14.30 | $14.78 | $14.78 | 234,027 |
| 2024-03-18 | $14.98 | $15.04 | $14.52 | $14.58 | $14.58 | 289,981 |
| 2024-03-15 | $14.12 | $14.84 | $14.08 | $14.82 | $14.82 | 1,638,850 |
| 2024-03-14 | $14.75 | $14.75 | $14.06 | $14.17 | $14.17 | 374,573 |
| 2024-03-13 | $14.65 | $14.98 | $14.65 | $14.82 | $14.82 | 353,427 |
| 2024-03-12 | $15.08 | $15.23 | $14.54 | $14.75 | $14.75 | 425,480 |
| 2024-03-11 | $15.12 | $15.30 | $14.79 | $15.05 | $15.05 | 442,549 |
| 2024-03-08 | $15.74 | $15.75 | $15.18 | $15.20 | $15.20 | 254,228 |
| 2024-03-07 | $15.54 | $15.74 | $15.28 | $15.56 | $15.56 | 292,221 |
| 2024-03-06 | $15.54 | $15.57 | $15.25 | $15.46 | $15.46 | 351,193 |
| 2024-03-05 | $15.46 | $15.71 | $15.19 | $15.34 | $15.34 | 307,281 |
| 2024-03-04 | $16.08 | $16.09 | $15.34 | $15.69 | $15.69 | 454,966 |
| 2024-03-01 | $16.12 | $16.62 | $15.93 | $16.09 | $16.09 | 962,437 |
| 2024-02-29 | $15.58 | $15.80 | $15.44 | $15.63 | $15.63 | 876,045 |
| 2024-02-28 | $15.47 | $15.75 | $15.20 | $15.27 | $15.27 | 613,767 |
| 2024-02-27 | $15.38 | $15.65 | $15.23 | $15.55 | $15.55 | 519,616 |
| 2024-02-26 | $14.08 | $15.32 | $14.00 | $15.29 | $15.29 | 653,975 |
| 2024-02-23 | $15.13 | $15.28 | $13.95 | $14.04 | $14.04 | 689,888 |
| 2024-02-22 | $15.00 | $15.40 | $14.15 | $15.11 | $15.11 | 1,362,646 |
| 2024-02-21 | $15.62 | $15.71 | $15.30 | $15.62 | $15.62 | 387,044 |
| 2024-02-20 | $15.99 | $16.10 | $15.50 | $15.67 | $15.67 | 273,878 |
| 2024-02-16 | $15.97 | $16.21 | $15.97 | $16.18 | $16.18 | 335,901 |
| 2024-02-15 | $15.94 | $16.25 | $15.85 | $16.23 | $16.23 | 324,856 |
| 2024-02-14 | $15.43 | $15.81 | $15.30 | $15.80 | $15.80 | 368,976 |
| 2024-02-13 | $15.28 | $15.43 | $15.06 | $15.17 | $15.17 | 286,069 |
| 2024-02-12 | $15.64 | $16.02 | $15.64 | $15.86 | $15.86 | 311,715 |
| 2024-02-09 | $15.34 | $15.67 | $15.17 | $15.57 | $15.57 | 363,177 |
| 2024-02-08 | $15.16 | $15.30 | $15.01 | $15.30 | $15.30 | 242,619 |
| 2024-02-07 | $14.87 | $15.28 | $14.49 | $15.16 | $15.16 | 483,885 |
| 2024-02-06 | $14.45 | $15.18 | $14.31 | $14.76 | $14.76 | 892,618 |
| 2024-02-05 | $15.15 | $15.15 | $14.51 | $14.53 | $14.53 | 446,942 |
| 2024-02-02 | $15.20 | $15.58 | $15.03 | $15.48 | $15.48 | 479,964 |
| 2024-02-01 | $15.67 | $15.93 | $15.39 | $15.43 | $15.43 | 282,383 |
| 2024-01-31 | $15.97 | $16.06 | $15.51 | $15.51 | $15.51 | 469,090 |
| 2024-01-30 | $16.06 | $16.13 | $15.81 | $15.97 | $15.97 | 346,662 |
| 2024-01-29 | $16.02 | $16.30 | $15.71 | $16.25 | $16.25 | 554,089 |
| 2024-01-26 | $16.51 | $16.81 | $16.04 | $16.16 | $16.16 | 277,577 |
| 2024-01-25 | $16.45 | $16.51 | $16.07 | $16.16 | $16.16 | 476,377 |
| 2024-01-24 | $17.37 | $17.51 | $16.13 | $16.25 | $16.25 | 479,595 |
| 2024-01-23 | $16.72 | $17.17 | $16.55 | $16.98 | $16.98 | 1,004,922 |
| 2024-01-22 | $16.69 | $16.92 | $16.47 | $16.63 | $16.63 | 688,302 |
| 2024-01-19 | $16.68 | $16.71 | $16.09 | $16.55 | $16.55 | 880,191 |
| 2024-01-18 | $17.27 | $17.39 | $16.53 | $16.64 | $16.64 | 439,148 |
| 2024-01-17 | $17.11 | $17.55 | $16.95 | $17.14 | $17.14 | 513,211 |
| 2024-01-16 | $17.70 | $17.84 | $17.30 | $17.60 | $17.60 | 543,292 |
| 2024-01-12 | $17.41 | $17.93 | $17.31 | $17.91 | $17.91 | 412,241 |
| 2024-01-11 | $17.10 | $17.12 | $16.51 | $17.08 | $17.08 | 979,124 |
| 2024-01-10 | $17.58 | $17.58 | $16.82 | $17.09 | $17.09 | 443,140 |
| 2024-01-09 | $17.86 | $17.86 | $17.40 | $17.58 | $17.58 | 360,023 |
| 2024-01-08 | $17.77 | $18.17 | $17.74 | $18.17 | $18.17 | 293,376 |
| 2024-01-05 | $17.95 | $18.00 | $17.53 | $17.85 | $17.85 | 380,811 |
| 2024-01-04 | $18.39 | $18.39 | $17.96 | $18.18 | $18.18 | 308,582 |
| 2024-01-03 | $18.61 | $18.78 | $18.18 | $18.31 | $18.31 | 312,751 |
| 2024-01-02 | $18.50 | $19.19 | $18.44 | $18.88 | $18.88 | 401,243 |
| 2023-12-29 | $18.93 | $19.12 | $18.81 | $18.84 | $18.84 | 278,049 |
| 2023-12-28 | $18.92 | $19.15 | $18.77 | $18.93 | $18.93 | 271,618 |
| 2023-12-27 | $19.15 | $19.15 | $18.78 | $19.02 | $19.02 | 216,345 |
| 2023-12-26 | $18.74 | $19.17 | $18.74 | $19.06 | $19.06 | 136,858 |
| 2023-12-22 | $18.69 | $19.01 | $18.50 | $18.66 | $18.66 | 195,974 |
| 2023-12-21 | $18.77 | $19.03 | $18.45 | $18.59 | $18.59 | 182,233 |
| 2023-12-20 | $18.56 | $19.15 | $18.21 | $18.35 | $18.35 | 231,457 |
| 2023-12-19 | $18.43 | $18.76 | $18.36 | $18.66 | $18.66 | 323,699 |
| 2023-12-18 | $18.63 | $18.63 | $18.25 | $18.32 | $18.32 | 323,126 |
| 2023-12-15 | $19.57 | $19.66 | $18.52 | $18.57 | $18.57 | 718,531 |
| 2023-12-14 | $18.85 | $19.50 | $18.67 | $19.30 | $19.30 | 567,063 |
| 2023-12-13 | $17.92 | $18.75 | $17.69 | $18.60 | $18.60 | 338,114 |
| 2023-12-12 | $18.27 | $18.29 | $17.65 | $17.83 | $17.83 | 322,476 |
| 2023-12-11 | $18.08 | $18.33 | $17.92 | $18.32 | $18.32 | 337,808 |
| 2023-12-08 | $18.23 | $18.57 | $17.81 | $18.18 | $18.18 | 294,332 |
| 2023-12-07 | $18.06 | $18.44 | $17.87 | $18.38 | $18.38 | 479,874 |
| 2023-12-06 | $18.60 | $18.74 | $17.92 | $17.93 | $17.93 | 388,701 |
| 2023-12-05 | $18.68 | $18.83 | $18.41 | $18.49 | $18.49 | 297,966 |
| 2023-12-04 | $18.75 | $19.00 | $18.56 | $18.75 | $18.75 | 439,857 |
| 2023-12-01 | $19.05 | $19.21 | $18.75 | $18.88 | $18.88 | 532,886 |
| 2023-11-30 | $19.35 | $19.35 | $18.72 | $19.06 | $19.06 | 295,978 |
| 2023-11-29 | $18.95 | $19.48 | $18.95 | $19.35 | $19.35 | 267,865 |
| 2023-11-28 | $18.70 | $19.08 | $18.57 | $18.93 | $18.93 | 242,818 |
| 2023-11-27 | $19.21 | $19.45 | $18.67 | $18.72 | $18.72 | 644,727 |
| 2023-11-24 | $19.30 | $19.65 | $19.30 | $19.50 | $19.50 | 141,992 |
| 2023-11-22 | $19.39 | $19.64 | $19.20 | $19.37 | $19.37 | 162,785 |
| 2023-11-21 | $19.51 | $19.58 | $19.16 | $19.26 | $19.26 | 189,953 |
| 2023-11-20 | $19.51 | $19.82 | $19.40 | $19.66 | $19.66 | 420,568 |
| 2023-11-17 | $19.59 | $19.65 | $19.24 | $19.44 | $19.44 | 751,727 |
| 2023-11-16 | $19.24 | $19.51 | $19.19 | $19.42 | $19.42 | 442,685 |
| 2023-11-15 | $19.30 | $19.94 | $19.30 | $19.45 | $19.45 | 407,758 |
| 2023-11-14 | $18.86 | $19.54 | $18.78 | $19.34 | $19.34 | 720,280 |
| 2023-11-13 | $17.83 | $18.15 | $17.78 | $17.97 | $17.97 | 271,085 |
| 2023-11-10 | $17.79 | $18.09 | $17.53 | $17.97 | $17.97 | 254,046 |
| 2023-11-09 | $18.48 | $18.48 | $17.76 | $17.87 | $17.87 | 438,916 |
| 2023-11-08 | $18.18 | $18.36 | $17.79 | $17.96 | $17.96 | 387,643 |
| 2023-11-07 | $17.98 | $18.22 | $17.81 | $18.20 | $18.20 | 547,639 |
| 2023-11-06 | $18.10 | $18.43 | $17.54 | $18.11 | $18.11 | 833,437 |
| 2023-11-03 | $17.95 | $18.63 | $17.59 | $18.08 | $18.08 | 894,581 |
| 2023-11-02 | $15.94 | $17.72 | $15.86 | $17.71 | $17.71 | 2,183,382 |
| 2023-11-01 | $15.08 | $15.08 | $14.06 | $14.41 | $14.41 | 648,520 |
| 2023-10-31 | $14.18 | $15.29 | $14.18 | $15.20 | $15.20 | 821,418 |
| 2023-10-30 | $14.90 | $15.06 | $14.04 | $14.16 | $14.16 | 702,822 |
| 2023-10-27 | $15.08 | $15.08 | $14.59 | $14.84 | $14.84 | 865,735 |
| 2023-10-26 | $15.48 | $15.52 | $14.72 | $15.04 | $15.04 | 1,560,930 |
| 2023-10-25 | $17.55 | $17.56 | $15.11 | $15.37 | $15.37 | 1,544,097 |
| 2023-10-24 | $18.23 | $18.44 | $18.11 | $18.38 | $18.38 | 410,751 |
| 2023-10-23 | $18.20 | $18.25 | $17.95 | $18.05 | $18.05 | 460,906 |
| 2023-10-20 | $18.26 | $18.32 | $17.78 | $18.20 | $18.20 | 852,749 |
| 2023-10-19 | $18.78 | $18.85 | $18.27 | $18.29 | $18.29 | 493,588 |
| 2023-10-18 | $19.02 | $19.71 | $18.41 | $18.75 | $18.75 | 566,491 |
| 2023-10-17 | $19.35 | $19.47 | $18.78 | $19.05 | $19.05 | 616,190 |
| 2023-10-16 | $19.53 | $19.62 | $18.68 | $19.36 | $19.36 | 630,553 |
| 2023-10-13 | $20.57 | $20.65 | $19.49 | $19.51 | $19.51 | 445,773 |
| 2023-10-12 | $20.65 | $20.70 | $20.46 | $20.59 | $20.59 | 255,074 |
| 2023-10-11 | $20.93 | $21.21 | $20.27 | $20.54 | $20.54 | 424,557 |
| 2023-10-10 | $20.24 | $20.90 | $20.15 | $20.84 | $20.84 | 421,798 |
| 2023-10-09 | $20.02 | $20.26 | $19.94 | $20.15 | $20.15 | 351,776 |
| 2023-10-06 | $19.88 | $20.14 | $19.39 | $20.09 | $20.09 | 551,708 |
| 2023-10-05 | $20.39 | $20.45 | $19.77 | $20.08 | $20.08 | 664,138 |
| 2023-10-04 | $20.57 | $20.61 | $19.94 | $20.41 | $20.41 | 504,283 |
| 2023-10-03 | $20.68 | $21.00 | $20.53 | $20.56 | $20.56 | 220,563 |
| 2023-10-02 | $21.22 | $21.32 | $20.65 | $20.83 | $20.83 | 353,743 |
| 2023-09-29 | $20.83 | $21.30 | $20.66 | $21.21 | $21.21 | 588,806 |
| 2023-09-28 | $20.84 | $20.97 | $20.54 | $20.68 | $20.68 | 665,590 |
| 2023-09-27 | $21.11 | $21.25 | $20.73 | $20.75 | $20.75 | 403,479 |
| 2023-09-26 | $21.34 | $21.38 | $20.85 | $20.98 | $20.98 | 348,805 |
| 2023-09-25 | $21.29 | $21.36 | $20.50 | $21.34 | $21.34 | 606,170 |
| 2023-09-22 | $21.68 | $21.78 | $21.20 | $21.29 | $21.29 | 942,140 |
| 2023-09-21 | $21.72 | $21.77 | $21.46 | $21.65 | $21.65 | 284,433 |
| 2023-09-20 | $22.91 | $23.05 | $21.90 | $21.94 | $21.94 | 209,953 |
| 2023-09-19 | $22.86 | $22.89 | $22.58 | $22.70 | $22.70 | 343,880 |
| 2023-09-18 | $22.94 | $23.10 | $22.84 | $22.90 | $22.90 | 335,629 |
| 2023-09-15 | $23.80 | $23.81 | $22.95 | $23.00 | $23.00 | 747,629 |
| 2023-09-14 | $23.88 | $24.35 | $23.64 | $23.67 | $23.67 | 372,911 |
| 2023-09-13 | $24.39 | $24.72 | $23.61 | $23.73 | $23.73 | 298,543 |
| 2023-09-12 | $24.00 | $24.41 | $23.60 | $24.38 | $24.38 | 316,889 |
| 2023-09-11 | $24.83 | $24.92 | $24.13 | $24.15 | $24.15 | 254,882 |
| 2023-09-08 | $24.85 | $24.99 | $24.35 | $24.54 | $24.54 | 295,701 |
| 2023-09-07 | $24.88 | $25.00 | $24.60 | $24.82 | $24.82 | 308,688 |
| 2023-09-06 | $25.21 | $25.65 | $24.87 | $25.00 | $25.00 | 240,583 |
| 2023-09-05 | $25.18 | $25.61 | $24.98 | $25.15 | $25.15 | 704,453 |
| 2023-09-01 | $27.14 | $27.39 | $24.77 | $25.38 | $25.38 | 1,144,515 |
| 2023-08-31 | $27.14 | $27.21 | $26.71 | $27.18 | $27.18 | 494,453 |
| 2023-08-30 | $27.79 | $28.00 | $26.97 | $27.09 | $27.09 | 268,045 |
| 2023-08-29 | $27.68 | $28.02 | $27.40 | $27.95 | $27.95 | 209,570 |
| 2023-08-28 | $27.54 | $27.92 | $27.33 | $27.77 | $27.77 | 264,002 |
| 2023-08-25 | $27.39 | $27.47 | $26.78 | $27.29 | $27.29 | 249,282 |
| 2023-08-24 | $27.37 | $27.55 | $26.94 | $27.15 | $27.15 | 223,659 |
| 2023-08-23 | $28.00 | $28.00 | $27.51 | $27.56 | $27.56 | 555,879 |
| 2023-08-22 | $27.80 | $27.98 | $27.52 | $27.88 | $27.88 | 263,582 |
| 2023-08-21 | $27.24 | $27.65 | $27.09 | $27.59 | $27.59 | 196,209 |
| 2023-08-18 | $26.84 | $27.44 | $26.73 | $27.14 | $27.14 | 183,007 |
| 2023-08-17 | $26.86 | $27.28 | $26.75 | $27.05 | $27.05 | 221,180 |
| 2023-08-16 | $27.38 | $27.62 | $26.82 | $26.87 | $26.87 | 201,794 |
| 2023-08-15 | $27.55 | $28.01 | $27.32 | $27.38 | $27.38 | 309,897 |
| 2023-08-14 | $27.40 | $27.61 | $27.13 | $27.60 | $27.60 | 275,985 |
| 2023-08-11 | $27.75 | $27.78 | $27.22 | $27.41 | $27.41 | 237,671 |
| 2023-08-10 | $27.25 | $27.77 | $27.14 | $27.73 | $27.73 | 317,785 |
| 2023-08-09 | $26.72 | $27.41 | $26.53 | $27.14 | $27.14 | 494,704 |
| 2023-08-08 | $27.14 | $27.21 | $25.92 | $26.81 | $26.81 | 964,277 |
| 2023-08-07 | $27.54 | $28.21 | $27.44 | $27.67 | $27.67 | 567,209 |
| 2023-08-04 | $26.41 | $27.78 | $26.37 | $27.52 | $27.52 | 791,825 |
| 2023-08-03 | $26.25 | $26.29 | $22.88 | $25.97 | $25.97 | 2,110,398 |
| 2023-08-02 | $30.20 | $30.56 | $29.95 | $30.42 | $30.42 | 584,915 |
| 2023-08-01 | $30.37 | $30.61 | $30.17 | $30.57 | $30.57 | 303,697 |
| 2023-07-31 | $29.97 | $30.70 | $29.97 | $30.48 | $30.48 | 332,862 |
| 2023-07-28 | $29.90 | $30.12 | $29.48 | $29.93 | $29.93 | 196,441 |
| 2023-07-27 | $30.51 | $30.51 | $29.45 | $29.68 | $29.68 | 273,625 |
| 2023-07-26 | $30.42 | $30.69 | $30.13 | $30.33 | $30.33 | 178,771 |
| 2023-07-25 | $30.15 | $30.63 | $30.15 | $30.55 | $30.55 | 330,218 |
| 2023-07-24 | $30.00 | $30.30 | $29.46 | $30.12 | $30.12 | 365,913 |
| 2023-07-21 | $30.15 | $30.17 | $29.51 | $29.92 | $29.92 | 690,370 |
| 2023-07-20 | $30.20 | $30.42 | $29.76 | $29.96 | $29.96 | 295,218 |
| 2023-07-19 | $30.75 | $30.76 | $29.73 | $30.07 | $30.07 | 369,572 |
| 2023-07-18 | $30.45 | $30.63 | $30.31 | $30.61 | $30.61 | 404,292 |
| 2023-07-17 | $29.26 | $30.57 | $29.26 | $30.25 | $30.25 | 879,742 |
| 2023-07-14 | $29.00 | $29.27 | $28.85 | $29.07 | $29.07 | 318,055 |
| 2023-07-13 | $28.92 | $29.22 | $28.77 | $29.09 | $29.09 | 305,988 |
| 2023-07-12 | $29.17 | $29.28 | $28.25 | $28.71 | $28.71 | 410,601 |
| 2023-07-11 | $28.46 | $28.72 | $28.20 | $28.34 | $28.34 | 256,617 |
| 2023-07-10 | $27.94 | $28.50 | $27.85 | $28.22 | $28.22 | 222,768 |
| 2023-07-07 | $27.95 | $28.23 | $27.64 | $27.70 | $27.70 | 238,289 |
| 2023-07-06 | $28.26 | $28.29 | $27.21 | $27.74 | $27.74 | 319,088 |
| 2023-07-05 | $28.44 | $28.78 | $28.16 | $28.31 | $28.31 | 272,848 |
| 2023-07-03 | $27.95 | $28.70 | $27.90 | $28.60 | $28.60 | 332,209 |
| 2023-06-30 | $28.13 | $28.30 | $27.94 | $27.95 | $27.95 | 483,228 |
| 2023-06-29 | $28.08 | $28.42 | $27.68 | $27.81 | $27.81 | 357,459 |
| 2023-06-28 | $29.40 | $29.40 | $27.78 | $27.96 | $27.96 | 768,976 |
| 2023-06-27 | $27.50 | $29.71 | $27.31 | $29.42 | $29.42 | 1,106,988 |
| 2023-06-26 | $26.71 | $27.26 | $26.71 | $27.00 | $27.00 | 297,242 |
| 2023-06-23 | $27.15 | $27.29 | $26.77 | $26.79 | $26.79 | 650,079 |
| 2023-06-22 | $27.58 | $27.58 | $27.28 | $27.51 | $27.51 | 201,405 |
| 2023-06-21 | $27.52 | $27.66 | $27.25 | $27.57 | $27.57 | 252,930 |
| 2023-06-20 | $27.35 | $27.66 | $27.21 | $27.52 | $27.52 | 369,500 |
| 2023-06-16 | $27.06 | $27.49 | $26.90 | $27.39 | $27.39 | 647,929 |
| 2023-06-15 | $26.53 | $26.87 | $26.08 | $26.83 | $26.83 | 221,915 |
| 2023-06-14 | $26.72 | $26.77 | $26.10 | $26.64 | $26.64 | 308,008 |
| 2023-06-13 | $26.70 | $27.26 | $26.64 | $26.67 | $26.67 | 506,470 |
| 2023-06-12 | $27.01 | $27.16 | $26.92 | $26.98 | $26.98 | 318,800 |
| 2023-06-09 | $27.00 | $27.18 | $26.87 | $27.03 | $27.03 | 321,176 |
| 2023-06-08 | $26.64 | $27.06 | $26.40 | $27.00 | $27.00 | 321,405 |
| 2023-06-07 | $26.47 | $26.94 | $26.47 | $26.64 | $26.64 | 378,009 |
| 2023-06-06 | $25.32 | $26.59 | $25.18 | $26.42 | $26.42 | 426,094 |
| 2023-06-05 | $25.18 | $25.69 | $24.82 | $25.39 | $25.39 | 269,000 |
| 2023-06-02 | $24.48 | $25.36 | $24.41 | $25.29 | $25.29 | 294,510 |
| 2023-06-01 | $23.81 | $24.29 | $23.76 | $24.21 | $24.21 | 415,452 |
| 2023-05-31 | $24.62 | $24.73 | $23.77 | $23.81 | $23.81 | 418,273 |
| 2023-05-30 | $24.89 | $25.14 | $24.59 | $24.72 | $24.72 | 260,745 |
| 2023-05-26 | $24.88 | $25.07 | $24.54 | $24.83 | $24.83 | 234,573 |
| 2023-05-25 | $24.58 | $25.12 | $24.58 | $24.92 | $24.92 | 332,992 |
| 2023-05-24 | $25.15 | $25.15 | $24.45 | $24.63 | $24.63 | 242,975 |
| 2023-05-23 | $25.44 | $25.64 | $25.11 | $25.27 | $25.27 | 243,580 |
| 2023-05-22 | $25.25 | $25.59 | $25.07 | $25.48 | $25.48 | 241,866 |
| 2023-05-19 | $25.33 | $25.58 | $25.06 | $25.23 | $25.23 | 282,799 |
| 2023-05-18 | $24.76 | $25.35 | $24.53 | $25.24 | $25.24 | 381,732 |
| 2023-05-17 | $24.47 | $24.93 | $24.24 | $24.68 | $24.68 | 284,393 |
| 2023-05-16 | $24.45 | $24.67 | $24.26 | $24.33 | $24.33 | 199,373 |
| 2023-05-15 | $24.17 | $24.61 | $24.01 | $24.57 | $24.57 | 327,984 |
| 2023-05-12 | $24.39 | $24.50 | $24.02 | $24.14 | $24.14 | 209,328 |
| 2023-05-11 | $24.53 | $24.90 | $24.22 | $24.26 | $24.26 | 255,000 |
| 2023-05-10 | $24.77 | $25.08 | $24.37 | $24.48 | $24.48 | 398,949 |
| 2023-05-09 | $23.95 | $24.80 | $23.74 | $24.43 | $24.43 | 491,416 |
| 2023-05-08 | $24.28 | $24.42 | $23.38 | $23.56 | $23.56 | 257,166 |
| 2023-05-05 | $23.60 | $24.56 | $23.60 | $24.21 | $24.21 | 484,036 |
| 2023-05-04 | $22.64 | $23.37 | $21.78 | $23.27 | $23.27 | 847,094 |
| 2023-05-03 | $22.23 | $22.62 | $21.90 | $21.98 | $21.98 | 471,203 |
| 2023-05-02 | $22.10 | $22.71 | $21.91 | $22.22 | $22.22 | 383,384 |
| 2023-05-01 | $22.41 | $22.67 | $22.06 | $22.10 | $22.10 | 337,112 |
| 2023-04-28 | $22.89 | $23.21 | $22.43 | $22.53 | $22.53 | 415,400 |
| 2023-04-27 | $22.84 | $23.34 | $22.73 | $22.93 | $22.93 | 440,382 |
| 2023-04-26 | $22.85 | $23.10 | $22.53 | $22.74 | $22.74 | 361,343 |
| 2023-04-25 | $22.29 | $23.01 | $22.12 | $22.81 | $22.81 | 423,467 |
| 2023-04-24 | $22.61 | $23.04 | $22.30 | $22.41 | $22.41 | 273,685 |
| 2023-04-21 | $23.06 | $23.09 | $22.44 | $22.59 | $22.59 | 901,326 |
| 2023-04-20 | $23.53 | $23.72 | $22.88 | $23.08 | $23.08 | 222,514 |
| 2023-04-19 | $23.66 | $23.90 | $23.57 | $23.71 | $23.71 | 240,657 |
| 2023-04-18 | $24.15 | $24.39 | $23.72 | $23.82 | $23.82 | 257,334 |
| 2023-04-17 | $24.37 | $24.56 | $23.88 | $24.15 | $24.15 | 258,806 |
| 2023-04-14 | $24.79 | $25.06 | $24.35 | $24.51 | $24.51 | 242,512 |
| 2023-04-13 | $24.54 | $24.92 | $24.31 | $24.86 | $24.86 | 297,604 |
| 2023-04-12 | $24.88 | $25.09 | $24.50 | $24.51 | $24.51 | 375,458 |
| 2023-04-11 | $24.61 | $24.88 | $24.41 | $24.77 | $24.77 | 489,376 |
| 2023-04-10 | $23.29 | $24.44 | $23.28 | $24.39 | $24.39 | 529,319 |
| 2023-04-06 | $23.44 | $23.62 | $23.06 | $23.46 | $23.46 | 261,860 |
| 2023-04-05 | $23.48 | $23.58 | $23.10 | $23.42 | $23.42 | 351,781 |
| 2023-04-04 | $23.74 | $23.88 | $23.07 | $23.31 | $23.31 | 550,590 |
| 2023-04-03 | $23.06 | $23.80 | $22.76 | $23.68 | $23.68 | 549,516 |
| 2023-03-31 | $22.24 | $23.13 | $22.22 | $23.05 | $23.05 | 628,168 |
| 2023-03-30 | $21.99 | $22.40 | $21.99 | $22.11 | $22.11 | 216,876 |
| 2023-03-29 | $22.07 | $22.27 | $21.73 | $21.90 | $21.90 | 163,548 |
| 2023-03-28 | $21.72 | $21.92 | $21.57 | $21.87 | $21.87 | 158,229 |
| 2023-03-27 | $22.02 | $22.02 | $21.42 | $21.79 | $21.79 | 197,286 |
| 2023-03-24 | $21.31 | $21.75 | $21.09 | $21.69 | $21.69 | 217,592 |
| 2023-03-23 | $21.58 | $21.91 | $21.18 | $21.50 | $21.50 | 190,180 |
| 2023-03-22 | $21.95 | $22.63 | $21.29 | $21.49 | $21.49 | 227,188 |
| 2023-03-21 | $21.81 | $22.36 | $21.69 | $21.94 | $21.94 | 239,796 |
| 2023-03-20 | $21.27 | $21.65 | $20.97 | $21.42 | $21.42 | 235,868 |
| 2023-03-17 | $21.70 | $21.96 | $20.87 | $21.04 | $21.04 | 983,104 |
| 2023-03-16 | $21.67 | $22.25 | $21.41 | $22.05 | $22.05 | 275,291 |
| 2023-03-15 | $22.32 | $22.60 | $21.36 | $21.97 | $21.97 | 345,674 |
| 2023-03-14 | $22.72 | $23.88 | $22.30 | $22.85 | $22.85 | 430,387 |
| 2023-03-13 | $21.86 | $22.62 | $21.66 | $22.47 | $22.47 | 390,461 |
| 2023-03-10 | $23.07 | $23.16 | $21.98 | $22.26 | $22.26 | 349,163 |
| 2023-03-09 | $23.89 | $24.18 | $23.22 | $23.22 | $23.22 | 280,603 |
| 2023-03-08 | $23.32 | $23.78 | $23.04 | $23.77 | $23.77 | 274,096 |
| 2023-03-07 | $23.89 | $23.89 | $23.00 | $23.19 | $23.19 | 415,392 |
| 2023-03-06 | $23.34 | $24.00 | $23.20 | $23.89 | $23.89 | 631,932 |
| 2023-03-03 | $22.72 | $23.28 | $22.49 | $23.26 | $23.26 | 313,778 |
| 2023-03-02 | $21.90 | $22.67 | $21.83 | $22.60 | $22.60 | 330,645 |
| 2023-03-01 | $22.01 | $22.15 | $21.80 | $22.09 | $22.09 | 263,967 |
| 2023-02-28 | $21.81 | $22.30 | $21.72 | $22.07 | $22.07 | 477,327 |
| 2023-02-27 | $22.04 | $22.31 | $21.65 | $21.73 | $21.73 | 237,255 |
| 2023-02-24 | $21.54 | $22.04 | $21.41 | $22.02 | $22.02 | 349,737 |
| 2023-02-23 | $21.81 | $22.80 | $21.43 | $21.85 | $21.85 | 934,204 |
| 2023-02-22 | $21.14 | $21.46 | $20.72 | $20.89 | $20.89 | 607,452 |
| 2023-02-21 | $21.51 | $21.58 | $21.06 | $21.13 | $21.13 | 328,877 |
| 2023-02-17 | $21.95 | $21.99 | $21.53 | $21.67 | $21.67 | 357,068 |
| 2023-02-16 | $22.39 | $22.44 | $21.82 | $21.84 | $21.84 | 374,249 |
| 2023-02-15 | $22.19 | $22.51 | $21.93 | $22.50 | $22.50 | 569,926 |
| 2023-02-14 | $22.83 | $23.13 | $22.11 | $22.36 | $22.36 | 563,495 |
| 2023-02-13 | $22.67 | $22.98 | $22.41 | $22.95 | $22.95 | 117,456 |
| 2023-02-10 | $22.19 | $22.81 | $22.09 | $22.61 | $22.61 | 276,875 |
| 2023-02-09 | $22.58 | $22.69 | $22.12 | $22.31 | $22.31 | 214,500 |
| 2023-02-08 | $22.23 | $22.40 | $22.11 | $22.32 | $22.32 | 212,373 |
| 2023-02-07 | $22.31 | $22.44 | $21.81 | $22.42 | $22.42 | 199,496 |
| 2023-02-06 | $22.64 | $22.66 | $22.20 | $22.42 | $22.42 | 184,182 |
| 2023-02-03 | $22.47 | $23.13 | $22.47 | $22.95 | $22.95 | 230,162 |
| 2023-02-02 | $22.54 | $22.77 | $22.36 | $22.71 | $22.71 | 277,871 |
| 2023-02-01 | $22.10 | $22.52 | $21.49 | $22.30 | $22.30 | 226,302 |
| 2023-01-31 | $21.54 | $22.15 | $20.89 | $22.13 | $22.13 | 209,478 |
| 2023-01-30 | $21.28 | $21.62 | $21.16 | $21.41 | $21.41 | 125,837 |
| 2023-01-27 | $21.21 | $21.74 | $21.21 | $21.46 | $21.46 | 339,342 |
| 2023-01-26 | $22.00 | $22.13 | $21.11 | $21.27 | $21.27 | 210,833 |
| 2023-01-25 | $21.22 | $21.83 | $20.93 | $21.81 | $21.81 | 127,411 |
| 2023-01-24 | $21.83 | $21.93 | $21.40 | $21.45 | $21.45 | 214,787 |
| 2023-01-23 | $21.87 | $22.13 | $21.71 | $21.85 | $21.85 | 356,620 |
| 2023-01-20 | $21.82 | $21.95 | $21.43 | $21.87 | $21.87 | 264,128 |
| 2023-01-19 | $21.53 | $21.74 | $21.21 | $21.58 | $21.58 | 191,349 |
| 2023-01-18 | $22.10 | $22.22 | $21.57 | $21.58 | $21.58 | 172,863 |
| 2023-01-17 | $22.15 | $22.29 | $21.76 | $21.88 | $21.88 | 225,062 |
| 2023-01-13 | $22.06 | $22.30 | $22.04 | $22.19 | $22.19 | 186,685 |
| 2023-01-12 | $21.90 | $22.26 | $21.83 | $22.17 | $22.17 | 201,888 |
| 2023-01-11 | $21.48 | $21.93 | $21.48 | $21.80 | $21.80 | 185,463 |
| 2023-01-10 | $20.41 | $21.31 | $20.31 | $21.28 | $21.28 | 444,046 |
| 2023-01-09 | $20.40 | $20.77 | $20.33 | $20.43 | $20.43 | 254,280 |
| 2023-01-06 | $20.03 | $20.30 | $19.82 | $20.21 | $20.21 | 248,190 |
| 2023-01-05 | $20.28 | $20.77 | $19.69 | $19.80 | $19.80 | 305,070 |
| 2023-01-04 | $20.77 | $20.95 | $20.34 | $20.45 | $20.45 | 220,163 |
| 2023-01-03 | $20.67 | $20.99 | $20.49 | $20.62 | $20.62 | 516,918 |
| 2022-12-30 | $20.37 | $20.55 | $20.18 | $20.49 | $20.49 | 310,975 |
| 2022-12-29 | $20.62 | $20.82 | $20.32 | $20.53 | $20.53 | 231,036 |
| 2022-12-28 | $21.06 | $21.16 | $20.31 | $20.37 | $20.37 | 198,700 |
| 2022-12-27 | $21.06 | $21.29 | $20.85 | $21.04 | $21.04 | 151,604 |
| 2022-12-23 | $20.95 | $21.44 | $20.59 | $20.96 | $20.96 | 169,322 |
| 2022-12-22 | $21.43 | $21.43 | $20.63 | $20.95 | $20.95 | 200,886 |
| 2022-12-21 | $21.28 | $21.71 | $21.15 | $21.60 | $21.60 | 233,546 |
| 2022-12-20 | $20.97 | $21.32 | $20.83 | $21.18 | $21.18 | 260,467 |
| 2022-12-19 | $21.19 | $21.19 | $20.74 | $20.96 | $20.96 | 321,910 |
| 2022-12-16 | $20.93 | $21.37 | $20.89 | $21.11 | $21.11 | 765,522 |
| 2022-12-15 | $21.74 | $22.09 | $21.16 | $21.18 | $21.18 | 255,012 |
| 2022-12-14 | $22.32 | $22.69 | $21.96 | $22.13 | $22.13 | 223,225 |
| 2022-12-13 | $22.62 | $22.91 | $22.08 | $22.30 | $22.30 | 276,789 |
| 2022-12-12 | $21.74 | $22.12 | $21.71 | $21.93 | $21.93 | 293,737 |
| 2022-12-09 | $21.78 | $22.05 | $21.54 | $21.72 | $21.72 | 373,958 |
| 2022-12-08 | $22.18 | $22.40 | $21.64 | $21.82 | $21.82 | 292,418 |
| 2022-12-07 | $22.46 | $22.75 | $21.99 | $22.10 | $22.10 | 249,235 |
| 2022-12-06 | $23.01 | $23.18 | $22.24 | $22.52 | $22.52 | 232,874 |
| 2022-12-05 | $23.08 | $23.10 | $22.58 | $22.97 | $22.97 | 239,866 |
| 2022-12-02 | $22.53 | $23.39 | $22.47 | $23.16 | $23.16 | 263,137 |
| 2022-12-01 | $23.35 | $23.44 | $22.25 | $22.78 | $22.78 | 666,763 |
| 2022-11-30 | $22.33 | $23.26 | $22.27 | $23.18 | $23.18 | 478,834 |
| 2022-11-29 | $22.16 | $22.64 | $21.98 | $22.30 | $22.30 | 280,446 |
| 2022-11-28 | $22.22 | $22.66 | $22.06 | $22.16 | $22.16 | 456,823 |
| 2022-11-25 | $22.24 | $22.68 | $22.00 | $22.27 | $22.27 | 218,236 |
| 2022-11-23 | $21.64 | $22.25 | $21.57 | $22.20 | $22.20 | 363,471 |
| 2022-11-22 | $21.30 | $21.54 | $21.00 | $21.53 | $21.53 | 279,557 |
| 2022-11-21 | $21.14 | $21.49 | $21.09 | $21.25 | $21.25 | 346,999 |
| 2022-11-18 | $21.37 | $21.53 | $21.24 | $21.33 | $21.33 | 248,511 |
| 2022-11-17 | $21.69 | $21.69 | $20.91 | $21.08 | $21.08 | 349,870 |
| 2022-11-16 | $21.48 | $21.69 | $20.79 | $20.93 | $20.93 | 376,879 |
| 2022-11-15 | $21.11 | $21.78 | $20.86 | $21.48 | $21.48 | 493,593 |
| 2022-11-14 | $20.56 | $20.89 | $20.29 | $20.75 | $20.75 | 368,433 |
| 2022-11-11 | $20.50 | $21.01 | $20.10 | $20.68 | $20.68 | 526,814 |
| 2022-11-10 | $20.42 | $20.46 | $19.89 | $20.46 | $20.46 | 525,943 |
| 2022-11-09 | $19.81 | $19.94 | $19.08 | $19.58 | $19.58 | 968,963 |
| 2022-11-08 | $19.69 | $20.38 | $18.89 | $20.02 | $20.02 | 1,090,428 |
| 2022-11-07 | $18.69 | $18.84 | $17.32 | $18.71 | $18.71 | 945,859 |
| 2022-11-04 | $18.50 | $19.98 | $18.41 | $19.27 | $19.27 | 831,000 |
| 2022-11-03 | $22.77 | $24.31 | $18.11 | $18.29 | $18.29 | 2,469,932 |
| 2022-11-02 | $26.11 | $26.34 | $25.15 | $25.22 | $25.22 | 410,709 |
| 2022-11-01 | $25.91 | $26.20 | $25.60 | $26.17 | $26.17 | 346,400 |
| 2022-10-31 | $25.46 | $25.81 | $25.31 | $25.73 | $25.73 | 329,576 |
| 2022-10-28 | $25.03 | $26.18 | $24.99 | $25.55 | $25.55 | 423,179 |
| 2022-10-27 | $24.80 | $25.01 | $24.39 | $24.83 | $24.83 | 347,457 |
| 2022-10-26 | $24.52 | $25.09 | $24.35 | $24.69 | $24.69 | 334,753 |
| 2022-10-25 | $23.06 | $24.60 | $23.06 | $24.44 | $24.44 | 388,203 |
| 2022-10-24 | $23.40 | $23.61 | $22.90 | $23.07 | $23.07 | 324,308 |
| 2022-10-21 | $22.65 | $23.34 | $22.43 | $23.32 | $23.32 | 1,391,184 |
| 2022-10-20 | $22.60 | $23.31 | $22.52 | $22.60 | $22.60 | 467,353 |
| 2022-10-19 | $22.12 | $22.83 | $22.12 | $22.60 | $22.60 | 414,933 |
| 2022-10-18 | $22.89 | $23.01 | $21.90 | $22.32 | $22.32 | 574,625 |
| 2022-10-17 | $20.92 | $22.55 | $20.86 | $22.50 | $22.50 | 625,368 |
| 2022-10-14 | $21.26 | $21.26 | $20.39 | $20.51 | $20.51 | 284,197 |
| 2022-10-13 | $20.20 | $21.08 | $20.18 | $20.97 | $20.97 | 396,539 |
| 2022-10-12 | $20.84 | $20.84 | $20.43 | $20.63 | $20.63 | 314,682 |
| 2022-10-11 | $20.71 | $21.03 | $20.55 | $20.83 | $20.83 | 384,124 |
| 2022-10-10 | $21.58 | $21.62 | $20.66 | $20.88 | $20.88 | 376,775 |
| 2022-10-07 | $21.86 | $22.00 | $21.30 | $21.50 | $21.50 | 529,026 |
| 2022-10-06 | $22.69 | $22.91 | $21.99 | $22.13 | $22.13 | 355,987 |
| 2022-10-05 | $21.88 | $22.94 | $21.73 | $22.76 | $22.76 | 581,236 |
| 2022-10-04 | $22.52 | $22.81 | $21.91 | $22.05 | $22.05 | 925,907 |
| 2022-10-03 | $21.83 | $22.49 | $21.75 | $22.14 | $22.14 | 729,312 |
| 2022-09-30 | $22.38 | $22.38 | $21.72 | $21.74 | $21.74 | 625,293 |
| 2022-09-29 | $23.48 | $23.52 | $21.92 | $22.40 | $22.40 | 511,366 |
| 2022-09-28 | $23.83 | $23.98 | $23.53 | $23.69 | $23.69 | 378,079 |
| 2022-09-27 | $23.74 | $23.99 | $23.62 | $23.79 | $23.79 | 215,643 |
| 2022-09-26 | $23.61 | $23.89 | $23.51 | $23.64 | $23.64 | 244,879 |
| 2022-09-23 | $23.70 | $23.83 | $23.40 | $23.67 | $23.67 | 272,597 |
| 2022-09-22 | $23.91 | $24.24 | $23.70 | $23.91 | $23.91 | 257,639 |
| 2022-09-21 | $24.43 | $24.86 | $23.95 | $24.03 | $24.03 | 504,286 |
| 2022-09-20 | $25.05 | $25.15 | $24.18 | $24.35 | $24.35 | 365,850 |
| 2022-09-19 | $24.18 | $25.24 | $24.13 | $25.18 | $25.18 | 322,676 |
| 2022-09-16 | $25.30 | $25.31 | $24.35 | $24.44 | $24.44 | 1,701,061 |
| 2022-09-15 | $25.17 | $25.71 | $25.17 | $25.41 | $25.41 | 428,988 |
| 2022-09-14 | $25.39 | $25.57 | $25.00 | $25.41 | $25.41 | 268,227 |
| 2022-09-13 | $25.13 | $25.63 | $25.13 | $25.37 | $25.37 | 596,872 |
| 2022-09-12 | $26.07 | $26.20 | $25.51 | $25.71 | $25.71 | 526,249 |
| 2022-09-09 | $25.55 | $26.13 | $25.00 | $26.02 | $26.02 | 793,406 |
| 2022-09-08 | $24.94 | $25.81 | $24.64 | $25.55 | $25.55 | 766,522 |
| 2022-09-07 | $23.13 | $25.14 | $23.13 | $25.07 | $25.07 | 735,762 |
| 2022-09-06 | $22.85 | $23.72 | $22.85 | $23.26 | $23.26 | 486,497 |
| 2022-09-02 | $22.99 | $23.42 | $22.73 | $22.84 | $22.84 | 244,997 |
| 2022-09-01 | $22.59 | $23.01 | $22.53 | $22.95 | $22.95 | 262,192 |
| 2022-08-31 | $23.07 | $23.26 | $22.81 | $22.94 | $22.94 | 286,824 |
| 2022-08-30 | $23.00 | $23.09 | $22.51 | $22.74 | $22.74 | 200,145 |
| 2022-08-29 | $23.07 | $23.27 | $22.99 | $23.05 | $23.05 | 221,510 |
| 2022-08-26 | $23.77 | $23.95 | $23.08 | $23.15 | $23.15 | 195,589 |
| 2022-08-25 | $24.29 | $24.33 | $23.80 | $23.82 | $23.82 | 211,053 |
| 2022-08-24 | $23.17 | $24.28 | $23.17 | $24.18 | $24.18 | 357,208 |
| 2022-08-23 | $23.03 | $23.25 | $22.80 | $23.15 | $23.15 | 205,418 |
| 2022-08-22 | $23.17 | $23.21 | $22.85 | $22.99 | $22.99 | 233,100 |
| 2022-08-19 | $23.65 | $23.65 | $23.28 | $23.44 | $23.44 | 211,340 |
| 2022-08-18 | $23.60 | $23.91 | $23.55 | $23.77 | $23.77 | 148,749 |
| 2022-08-17 | $23.67 | $23.87 | $23.37 | $23.60 | $23.60 | 226,257 |
| 2022-08-16 | $24.09 | $24.09 | $23.78 | $23.87 | $23.87 | 223,413 |
| 2022-08-15 | $23.74 | $24.29 | $23.42 | $24.09 | $24.09 | 303,276 |
| 2022-08-12 | $22.85 | $23.96 | $22.68 | $23.94 | $23.94 | 410,202 |
| 2022-08-11 | $23.12 | $23.26 | $22.67 | $22.80 | $22.80 | 238,188 |
| 2022-08-10 | $22.93 | $23.06 | $22.60 | $23.01 | $23.01 | 191,224 |
| 2022-08-09 | $22.69 | $23.12 | $22.36 | $22.47 | $22.47 | 241,426 |
| 2022-08-08 | $22.63 | $23.30 | $22.33 | $22.68 | $22.68 | 289,709 |
| 2022-08-05 | $22.68 | $23.07 | $21.78 | $23.02 | $23.02 | 334,754 |
| 2022-08-04 | $22.00 | $23.07 | $21.65 | $22.79 | $22.79 | 332,346 |
| 2022-08-03 | $22.38 | $22.38 | $21.94 | $22.29 | $22.29 | 229,245 |
| 2022-08-02 | $22.06 | $22.54 | $21.96 | $22.16 | $22.16 | 175,371 |
| 2022-08-01 | $22.25 | $22.27 | $21.88 | $22.18 | $22.18 | 172,243 |
| 2022-07-29 | $21.75 | $22.31 | $21.66 | $22.23 | $22.23 | 275,207 |
| 2022-07-28 | $21.38 | $21.76 | $21.30 | $21.71 | $21.71 | 197,181 |
| 2022-07-27 | $20.71 | $21.47 | $20.52 | $21.27 | $21.27 | 266,286 |
| 2022-07-26 | $20.35 | $20.54 | $20.18 | $20.46 | $20.46 | 191,920 |
| 2022-07-25 | $20.34 | $20.82 | $20.17 | $20.48 | $20.48 | 169,675 |
| 2022-07-22 | $20.83 | $20.83 | $20.15 | $20.32 | $20.32 | 159,044 |
| 2022-07-21 | $20.22 | $20.77 | $20.09 | $20.77 | $20.77 | 210,924 |
| 2022-07-20 | $19.96 | $20.26 | $19.83 | $20.19 | $20.19 | 167,815 |
| 2022-07-19 | $19.33 | $19.97 | $19.31 | $19.97 | $19.97 | 200,689 |
| 2022-07-18 | $19.52 | $19.77 | $19.05 | $19.17 | $19.17 | 217,549 |
| 2022-07-15 | $19.49 | $19.61 | $18.98 | $19.33 | $19.33 | 372,708 |
| 2022-07-14 | $19.16 | $19.27 | $18.79 | $19.06 | $19.06 | 197,244 |
| 2022-07-13 | $19.00 | $19.42 | $18.89 | $19.26 | $19.26 | 140,179 |
| 2022-07-12 | $19.76 | $19.88 | $19.02 | $19.16 | $19.16 | 171,251 |
| 2022-07-11 | $19.93 | $20.05 | $19.67 | $19.75 | $19.75 | 187,078 |
| 2022-07-08 | $20.00 | $20.51 | $19.77 | $19.99 | $19.99 | 175,367 |
| 2022-07-07 | $19.26 | $20.20 | $19.26 | $20.06 | $20.06 | 333,670 |
| 2022-07-06 | $19.22 | $19.29 | $18.79 | $19.04 | $19.04 | 249,854 |
| 2022-07-05 | $18.83 | $19.17 | $18.74 | $19.17 | $19.17 | 298,898 |
| 2022-07-01 | $19.36 | $19.44 | $18.78 | $19.06 | $19.06 | 251,006 |
| 2022-06-30 | $18.84 | $19.48 | $18.84 | $19.42 | $19.42 | 518,924 |
| 2022-06-29 | $19.34 | $19.84 | $18.80 | $19.12 | $19.12 | 317,953 |
| 2022-06-28 | $19.60 | $19.90 | $19.21 | $19.23 | $19.23 | 233,257 |
| 2022-06-27 | $19.32 | $19.89 | $19.28 | $19.53 | $19.53 | 321,248 |
| 2022-06-24 | $18.85 | $19.52 | $18.85 | $19.19 | $19.19 | 2,051,909 |
| 2022-06-23 | $19.00 | $19.29 | $18.58 | $18.80 | $18.80 | 278,015 |
| 2022-06-22 | $18.73 | $19.11 | $18.73 | $18.91 | $18.91 | 238,485 |
| 2022-06-21 | $19.03 | $19.32 | $18.51 | $19.00 | $19.00 | 481,857 |
| 2022-06-17 | $18.59 | $19.06 | $18.59 | $18.82 | $18.82 | 597,554 |
| 2022-06-16 | $19.09 | $19.29 | $18.37 | $18.47 | $18.47 | 314,297 |
| 2022-06-15 | $19.40 | $19.66 | $18.99 | $19.47 | $19.47 | 222,038 |
| 2022-06-14 | $19.21 | $19.49 | $18.98 | $19.17 | $19.17 | 319,041 |
| 2022-06-13 | $19.81 | $19.99 | $18.92 | $19.08 | $19.08 | 441,803 |
| 2022-06-10 | $20.55 | $20.63 | $20.09 | $20.31 | $20.31 | 256,591 |
| 2022-06-09 | $20.97 | $21.15 | $20.79 | $20.80 | $20.80 | 314,204 |
| 2022-06-08 | $20.93 | $21.13 | $20.76 | $20.99 | $20.99 | 254,163 |
| 2022-06-07 | $21.31 | $21.42 | $20.64 | $20.91 | $20.91 | 330,279 |
| 2022-06-06 | $21.52 | $21.97 | $21.39 | $21.57 | $21.57 | 415,956 |
| 2022-06-03 | $21.40 | $21.77 | $21.18 | $21.39 | $21.39 | 367,079 |
| 2022-06-02 | $20.84 | $21.52 | $20.68 | $21.47 | $21.47 | 382,643 |
| 2022-06-01 | $20.42 | $20.85 | $20.25 | $20.71 | $20.71 | 547,699 |
| 2022-05-31 | $20.14 | $20.27 | $19.86 | $20.21 | $20.21 | 877,930 |
| 2022-05-27 | $19.65 | $20.20 | $19.65 | $20.18 | $20.18 | 475,521 |
| 2022-05-26 | $19.23 | $19.53 | $18.99 | $19.45 | $19.45 | 481,376 |
| 2022-05-25 | $19.06 | $19.09 | $18.61 | $19.01 | $19.01 | 409,905 |
| 2022-05-24 | $18.70 | $19.18 | $18.49 | $19.16 | $19.16 | 560,844 |
| 2022-05-23 | $18.52 | $18.89 | $18.09 | $18.78 | $18.78 | 437,777 |
| 2022-05-20 | $18.09 | $18.30 | $17.75 | $18.23 | $18.23 | 303,652 |
| 2022-05-19 | $17.39 | $18.06 | $17.39 | $17.89 | $17.89 | 525,207 |
| 2022-05-18 | $17.63 | $18.10 | $17.49 | $17.60 | $17.60 | 334,027 |
| 2022-05-17 | $17.52 | $18.04 | $17.50 | $17.85 | $17.85 | 797,172 |
| 2022-05-16 | $17.41 | $17.77 | $17.18 | $17.29 | $17.29 | 439,354 |
| 2022-05-13 | $17.33 | $17.70 | $17.30 | $17.41 | $17.41 | 807,291 |
| 2022-05-12 | $17.24 | $17.46 | $16.92 | $17.16 | $17.16 | 605,761 |
| 2022-05-11 | $17.60 | $18.06 | $17.41 | $17.42 | $17.42 | 341,534 |
| 2022-05-10 | $17.84 | $17.96 | $17.16 | $17.62 | $17.62 | 472,740 |
| 2022-05-09 | $18.01 | $18.23 | $17.52 | $17.62 | $17.62 | 617,941 |
| 2022-05-06 | $18.14 | $18.55 | $17.79 | $18.28 | $18.28 | 517,724 |
| 2022-05-05 | $19.02 | $19.02 | $17.72 | $18.25 | $18.25 | 663,993 |
| 2022-05-04 | $18.72 | $19.39 | $18.65 | $19.35 | $19.35 | 288,496 |
| 2022-05-03 | $18.69 | $19.02 | $18.40 | $18.76 | $18.76 | 266,034 |
| 2022-05-02 | $18.49 | $18.96 | $18.36 | $18.72 | $18.72 | 368,573 |
| 2022-04-29 | $18.87 | $19.16 | $18.45 | $18.52 | $18.52 | 252,611 |
| 2022-04-28 | $18.97 | $19.25 | $18.56 | $18.97 | $18.97 | 365,526 |
| 2022-04-27 | $18.48 | $19.02 | $18.48 | $18.82 | $18.82 | 393,949 |
| 2022-04-26 | $19.20 | $19.34 | $18.39 | $18.43 | $18.43 | 387,743 |
| 2022-04-25 | $19.23 | $19.55 | $18.94 | $19.35 | $19.35 | 363,016 |
| 2022-04-22 | $19.94 | $20.07 | $19.32 | $19.37 | $19.37 | 355,811 |
| 2022-04-21 | $20.84 | $20.95 | $19.84 | $19.94 | $19.94 | 311,356 |
| 2022-04-20 | $20.64 | $20.88 | $20.55 | $20.60 | $20.60 | 313,828 |
| 2022-04-19 | $20.00 | $20.64 | $19.97 | $20.43 | $20.43 | 597,995 |
| 2022-04-18 | $20.40 | $20.46 | $19.80 | $19.96 | $19.96 | 358,681 |
| 2022-04-14 | $20.60 | $20.60 | $20.32 | $20.32 | $20.32 | 165,449 |
| 2022-04-13 | $20.28 | $20.60 | $20.28 | $20.49 | $20.49 | 265,554 |
| 2022-04-12 | $20.16 | $20.47 | $19.97 | $20.16 | $20.16 | 320,697 |
| 2022-04-11 | $20.84 | $20.92 | $19.95 | $19.96 | $19.96 | 547,226 |
| 2022-04-08 | $21.17 | $21.42 | $20.90 | $20.91 | $20.91 | 492,463 |
| 2022-04-07 | $20.59 | $21.29 | $20.59 | $21.17 | $21.17 | 996,980 |
| 2022-04-06 | $20.17 | $20.61 | $20.02 | $20.55 | $20.55 | 664,877 |
| 2022-04-05 | $20.89 | $21.19 | $20.63 | $20.68 | $20.68 | 453,282 |
| 2022-04-04 | $20.47 | $20.84 | $20.23 | $20.82 | $20.82 | 730,109 |
| 2022-04-01 | $20.21 | $20.65 | $20.21 | $20.47 | $20.47 | 443,105 |
| 2022-03-31 | $20.68 | $20.73 | $20.11 | $20.14 | $20.14 | 300,297 |
| 2022-03-30 | $20.65 | $20.80 | $20.36 | $20.45 | $20.45 | 326,259 |
| 2022-03-29 | $20.19 | $20.77 | $20.10 | $20.65 | $20.65 | 598,024 |
| 2022-03-28 | $19.67 | $19.97 | $19.52 | $19.97 | $19.97 | 328,736 |
| 2022-03-25 | $20.03 | $20.29 | $19.62 | $19.73 | $19.73 | 345,264 |
| 2022-03-24 | $19.80 | $20.01 | $19.66 | $19.97 | $19.97 | 292,924 |
| 2022-03-23 | $20.05 | $20.20 | $19.75 | $19.77 | $19.77 | 175,096 |
| 2022-03-22 | $19.95 | $20.21 | $19.82 | $20.15 | $20.15 | 547,524 |
| 2022-03-21 | $19.84 | $20.02 | $19.55 | $19.79 | $19.79 | 329,579 |
| 2022-03-18 | $19.72 | $19.98 | $19.54 | $19.93 | $19.93 | 957,229 |
| 2022-03-17 | $19.49 | $19.92 | $19.29 | $19.67 | $19.67 | 347,363 |
| 2022-03-16 | $19.15 | $19.52 | $19.04 | $19.49 | $19.49 | 315,213 |
| 2022-03-15 | $18.53 | $18.97 | $18.25 | $18.93 | $18.93 | 291,835 |
| 2022-03-14 | $19.19 | $19.23 | $18.40 | $18.47 | $18.47 | 314,435 |
| 2022-03-11 | $19.59 | $19.80 | $18.97 | $19.02 | $19.02 | 183,156 |
| 2022-03-10 | $19.58 | $19.77 | $19.17 | $19.38 | $19.38 | 238,904 |
| 2022-03-09 | $19.22 | $19.84 | $19.15 | $19.71 | $19.71 | 717,085 |
| 2022-03-08 | $19.02 | $19.41 | $18.76 | $18.86 | $18.86 | 705,916 |
| 2022-03-07 | $19.47 | $19.81 | $18.88 | $18.96 | $18.96 | 485,519 |
| 2022-03-04 | $19.32 | $19.53 | $19.20 | $19.46 | $19.46 | 305,003 |
| 2022-03-03 | $19.55 | $19.78 | $19.39 | $19.55 | $19.55 | 308,910 |
| 2022-03-02 | $18.77 | $19.50 | $18.76 | $19.33 | $19.33 | 291,399 |
| 2022-03-01 | $19.05 | $19.49 | $18.62 | $18.66 | $18.66 | 468,071 |
| 2022-02-28 | $19.23 | $19.53 | $18.90 | $19.00 | $19.00 | 526,756 |
| 2022-02-25 | $19.10 | $19.44 | $18.88 | $19.23 | $19.23 | 402,936 |
| 2022-02-24 | $18.00 | $18.98 | $17.84 | $18.91 | $18.91 | 274,327 |
| 2022-02-23 | $18.72 | $18.95 | $18.32 | $18.40 | $18.40 | 267,616 |
| 2022-02-22 | $19.50 | $19.50 | $18.60 | $18.64 | $18.64 | 256,150 |
| 2022-02-18 | $19.65 | $19.85 | $19.48 | $19.58 | $19.58 | 186,068 |
| 2022-02-17 | $19.73 | $19.83 | $19.52 | $19.69 | $19.69 | 117,044 |
| 2022-02-16 | $19.61 | $20.03 | $19.57 | $19.88 | $19.88 | 195,155 |
| 2022-02-15 | $19.29 | $19.78 | $19.27 | $19.68 | $19.68 | 168,596 |
| 2022-02-14 | $18.80 | $19.19 | $18.80 | $19.03 | $19.03 | 273,453 |
| 2022-02-11 | $19.22 | $19.32 | $18.63 | $18.78 | $18.78 | 205,050 |
| 2022-02-10 | $19.14 | $19.62 | $18.98 | $19.11 | $19.11 | 162,552 |
| 2022-02-09 | $19.42 | $19.80 | $19.27 | $19.41 | $19.41 | 204,861 |
| 2022-02-08 | $18.65 | $19.22 | $18.46 | $19.19 | $19.19 | 139,292 |
| 2022-02-07 | $18.84 | $18.92 | $18.52 | $18.66 | $18.66 | 241,919 |
| 2022-02-04 | $18.95 | $19.05 | $18.61 | $18.87 | $18.87 | 303,181 |
| 2022-02-03 | $19.54 | $19.67 | $18.94 | $19.01 | $19.01 | 180,265 |
| 2022-02-02 | $19.78 | $19.88 | $19.44 | $19.72 | $19.72 | 184,543 |
| 2022-02-01 | $19.52 | $19.83 | $19.15 | $19.78 | $19.78 | 226,849 |
| 2022-01-31 | $19.00 | $19.58 | $18.80 | $19.58 | $19.58 | 254,539 |
| 2022-01-28 | $18.48 | $19.01 | $18.14 | $18.99 | $18.99 | 274,650 |
| 2022-01-27 | $18.94 | $19.20 | $18.44 | $18.49 | $18.49 | 243,133 |
| 2022-01-26 | $18.73 | $19.47 | $18.61 | $18.92 | $18.92 | 418,710 |
| 2022-01-25 | $18.85 | $19.99 | $18.45 | $18.50 | $18.50 | 335,620 |
| 2022-01-24 | $18.20 | $19.19 | $18.20 | $19.12 | $19.12 | 357,650 |
| 2022-01-21 | $18.33 | $19.13 | $18.32 | $18.54 | $18.54 | 549,783 |
| 2022-01-20 | $19.08 | $19.35 | $18.65 | $18.73 | $18.73 | 354,352 |
| 2022-01-19 | $19.46 | $19.54 | $18.82 | $19.02 | $19.02 | 294,965 |
| 2022-01-18 | $19.43 | $19.94 | $19.21 | $19.27 | $19.27 | 500,634 |
| 2022-01-14 | $19.48 | $19.77 | $19.26 | $19.72 | $19.72 | 208,456 |
| 2022-01-13 | $19.85 | $20.05 | $19.59 | $19.71 | $19.71 | 298,663 |
| 2022-01-12 | $20.24 | $20.40 | $19.80 | $19.83 | $19.83 | 236,340 |
| 2022-01-11 | $20.07 | $20.25 | $19.76 | $20.16 | $20.16 | 211,634 |
| 2022-01-10 | $19.79 | $19.94 | $19.31 | $19.91 | $19.91 | 385,733 |
| 2022-01-07 | $20.39 | $20.48 | $19.83 | $19.83 | $19.83 | 249,015 |
| 2022-01-06 | $20.50 | $20.94 | $20.07 | $20.48 | $20.48 | 306,945 |
| 2022-01-05 | $21.76 | $22.03 | $20.51 | $20.52 | $20.52 | 756,070 |
| 2022-01-04 | $21.44 | $22.09 | $21.35 | $21.78 | $21.78 | 313,402 |
| 2022-01-03 | $21.52 | $21.99 | $21.26 | $21.50 | $21.50 | 192,306 |
| 2021-12-31 | $21.38 | $21.68 | $21.38 | $21.49 | $21.49 | 138,637 |
| 2021-12-30 | $21.16 | $21.48 | $21.09 | $21.34 | $21.34 | 207,530 |
| 2021-12-29 | $21.25 | $21.49 | $21.04 | $21.12 | $21.12 | 137,171 |
| 2021-12-28 | $21.38 | $21.67 | $21.26 | $21.34 | $21.34 | 124,446 |
| 2021-12-27 | $21.14 | $21.42 | $21.07 | $21.41 | $21.41 | 284,934 |
| 2021-12-23 | $20.89 | $21.19 | $20.79 | $21.10 | $21.10 | 205,738 |
| 2021-12-22 | $20.50 | $20.77 | $20.31 | $20.75 | $20.75 | 191,739 |
| 2021-12-21 | $20.79 | $20.80 | $20.38 | $20.51 | $20.51 | 396,623 |
| 2021-12-20 | $20.14 | $20.65 | $19.74 | $20.60 | $20.60 | 577,563 |
| 2021-12-17 | $20.56 | $20.88 | $20.16 | $20.36 | $20.36 | 962,994 |
| 2021-12-16 | $20.89 | $21.50 | $20.41 | $20.61 | $20.61 | 526,510 |
| 2021-12-15 | $20.41 | $20.71 | $19.85 | $20.67 | $20.67 | 295,383 |
| 2021-12-14 | $20.19 | $20.66 | $20.12 | $20.39 | $20.39 | 340,159 |
| 2021-12-13 | $20.45 | $20.74 | $20.26 | $20.41 | $20.41 | 280,240 |
| 2021-12-10 | $21.07 | $21.16 | $20.34 | $20.60 | $20.60 | 180,719 |
| 2021-12-09 | $21.16 | $21.42 | $20.90 | $20.93 | $20.93 | 234,601 |
| 2021-12-08 | $21.72 | $21.72 | $21.24 | $21.38 | $21.38 | 167,267 |
| 2021-12-07 | $21.61 | $22.00 | $21.43 | $21.54 | $21.54 | 253,055 |
| 2021-12-06 | $21.35 | $21.49 | $20.65 | $21.31 | $21.31 | 294,245 |
| 2021-12-03 | $21.14 | $21.34 | $20.69 | $21.15 | $21.15 | 266,838 |
| 2021-12-02 | $20.58 | $21.17 | $20.26 | $21.08 | $21.08 | 220,480 |
| 2021-12-01 | $21.75 | $21.93 | $20.64 | $20.64 | $20.64 | 262,726 |
| 2021-11-30 | $21.38 | $21.83 | $20.96 | $21.25 | $21.25 | 393,546 |
| 2021-11-29 | $22.23 | $22.28 | $21.44 | $21.68 | $21.68 | 240,195 |
| 2021-11-26 | $21.82 | $22.02 | $21.22 | $21.92 | $21.92 | 324,845 |
| 2021-11-24 | $22.47 | $22.55 | $22.07 | $22.53 | $22.53 | 202,037 |
| 2021-11-23 | $23.34 | $23.70 | $22.20 | $22.65 | $22.65 | 439,897 |
| 2021-11-22 | $24.46 | $24.99 | $23.66 | $23.74 | $23.74 | 605,219 |
| 2021-11-19 | $23.37 | $24.31 | $23.22 | $24.18 | $24.18 | 1,039,341 |
| 2021-11-18 | $22.95 | $23.62 | $22.56 | $23.39 | $23.39 | 526,204 |
| 2021-11-17 | $22.11 | $22.80 | $21.98 | $22.76 | $22.76 | 322,431 |
| 2021-11-16 | $21.97 | $22.37 | $21.62 | $22.23 | $22.23 | 259,580 |
| 2021-11-15 | $22.86 | $22.92 | $21.95 | $22.10 | $22.10 | 291,728 |
| 2021-11-12 | $22.78 | $22.78 | $22.12 | $22.63 | $22.63 | 544,607 |
| 2021-11-11 | $22.62 | $22.62 | $22.31 | $22.44 | $22.44 | 276,221 |
| 2021-11-10 | $22.72 | $22.88 | $22.13 | $22.41 | $22.41 | 328,258 |
| 2021-11-09 | $22.48 | $23.00 | $22.40 | $22.93 | $22.93 | 575,369 |
| 2021-11-08 | $22.76 | $22.90 | $22.31 | $22.43 | $22.43 | 347,873 |
| 2021-11-05 | $21.89 | $22.80 | $21.68 | $22.43 | $22.43 | 461,091 |
| 2021-11-04 | $21.39 | $22.10 | $21.39 | $22.00 | $22.00 | 700,222 |
| 2021-11-03 | $20.66 | $21.34 | $20.61 | $21.27 | $21.27 | 832,763 |
| 2021-11-02 | $20.59 | $21.05 | $20.30 | $20.66 | $20.66 | 549,892 |
| 2021-11-01 | $20.43 | $20.94 | $20.31 | $20.51 | $20.51 | 457,852 |
| 2021-10-29 | $20.17 | $20.34 | $19.95 | $20.32 | $20.32 | 314,231 |
| 2021-10-28 | $19.87 | $20.21 | $19.87 | $20.17 | $20.17 | 266,130 |
| 2021-10-27 | $19.58 | $20.01 | $19.40 | $19.77 | $19.77 | 250,651 |
| 2021-10-26 | $19.80 | $19.86 | $19.40 | $19.57 | $19.57 | 271,799 |
| 2021-10-25 | $19.16 | $19.75 | $19.03 | $19.75 | $19.75 | 490,541 |
| 2021-10-22 | $18.85 | $19.28 | $18.62 | $19.20 | $19.20 | 352,207 |
| 2021-10-21 | $19.52 | $19.80 | $18.50 | $18.85 | $18.85 | 2,981,130 |
| 2021-10-20 | $19.51 | $19.61 | $19.18 | $19.58 | $19.58 | 263,457 |
| 2021-10-19 | $20.18 | $20.25 | $19.40 | $19.51 | $19.51 | 355,938 |
| 2021-10-18 | $19.81 | $20.07 | $19.56 | $20.05 | $20.05 | 265,566 |
| 2021-10-15 | $19.88 | $20.35 | $19.64 | $19.94 | $19.94 | 492,207 |
| 2021-10-14 | $19.21 | $19.54 | $19.14 | $19.51 | $19.51 | 347,129 |
| 2021-10-13 | $19.07 | $19.20 | $18.92 | $19.10 | $19.10 | 161,914 |
| 2021-10-12 | $18.87 | $19.15 | $18.87 | $19.02 | $19.02 | 172,417 |
| 2021-10-11 | $19.36 | $19.45 | $18.89 | $18.90 | $18.90 | 238,737 |
| 2021-10-08 | $19.63 | $19.69 | $19.38 | $19.39 | $19.39 | 110,239 |
| 2021-10-07 | $19.55 | $20.03 | $19.55 | $19.69 | $19.69 | 200,087 |
| 2021-10-06 | $19.16 | $19.51 | $19.11 | $19.48 | $19.48 | 226,699 |
| 2021-10-05 | $19.32 | $19.62 | $19.19 | $19.43 | $19.43 | 226,212 |
| 2021-10-04 | $19.55 | $19.55 | $19.01 | $19.32 | $19.32 | 234,758 |
| 2021-10-01 | $19.27 | $19.69 | $18.96 | $19.53 | $19.53 | 332,053 |
| 2021-09-30 | $19.41 | $19.47 | $18.95 | $19.03 | $19.03 | 440,318 |
| 2021-09-29 | $19.90 | $19.97 | $19.07 | $19.21 | $19.21 | 203,100 |
| 2021-09-28 | $20.40 | $20.40 | $19.53 | $19.73 | $19.73 | 280,600 |
| 2021-09-27 | $20.28 | $20.50 | $20.26 | $20.44 | $20.44 | 410,452 |
| 2021-09-24 | $20.28 | $20.40 | $20.00 | $20.14 | $20.14 | 227,855 |
| 2021-09-23 | $19.91 | $20.75 | $19.83 | $20.51 | $20.51 | 264,155 |
| 2021-09-22 | $19.41 | $19.95 | $19.41 | $19.77 | $19.77 | 234,519 |
| 2021-09-21 | $19.46 | $19.50 | $18.82 | $19.35 | $19.35 | 236,333 |
| 2021-09-20 | $18.95 | $19.35 | $18.83 | $19.24 | $19.24 | 332,551 |
| 2021-09-17 | $19.49 | $19.50 | $18.63 | $19.47 | $19.47 | 1,008,128 |
| 2021-09-16 | $20.38 | $20.42 | $19.21 | $19.52 | $19.52 | 435,301 |
| 2021-09-15 | $20.76 | $20.90 | $20.37 | $20.47 | $20.47 | 416,864 |
| 2021-09-14 | $21.65 | $21.69 | $20.71 | $20.81 | $20.81 | 203,995 |
| 2021-09-13 | $21.71 | $21.87 | $21.36 | $21.47 | $21.47 | 224,858 |
| 2021-09-10 | $21.63 | $22.02 | $21.48 | $21.57 | $21.57 | 229,653 |
| 2021-09-09 | $21.71 | $21.84 | $21.25 | $21.47 | $21.47 | 324,700 |
| 2021-09-08 | $22.18 | $22.50 | $21.59 | $21.68 | $21.68 | 320,208 |
| 2021-09-07 | $23.00 | $23.19 | $22.03 | $22.33 | $22.33 | 489,139 |
| 2021-09-03 | $22.53 | $23.11 | $22.36 | $23.03 | $23.03 | 519,613 |
| 2021-09-02 | $22.19 | $22.56 | $21.52 | $22.50 | $22.50 | 496,856 |
| 2021-09-01 | $20.63 | $22.09 | $20.60 | $22.00 | $22.00 | 1,075,147 |
| 2021-08-31 | $20.09 | $20.48 | $19.60 | $20.43 | $20.43 | 271,042 |
| 2021-08-30 | $20.15 | $20.17 | $19.75 | $20.08 | $20.08 | 142,994 |
| 2021-08-27 | $19.81 | $20.32 | $19.72 | $20.08 | $20.08 | 175,942 |
| 2021-08-26 | $19.34 | $19.90 | $19.29 | $19.68 | $19.68 | 321,206 |
| 2021-08-25 | $19.54 | $19.75 | $19.37 | $19.46 | $19.46 | 93,668 |
| 2021-08-24 | $19.43 | $19.72 | $19.36 | $19.52 | $19.52 | 122,731 |
| 2021-08-23 | $19.14 | $19.49 | $19.09 | $19.43 | $19.43 | 128,067 |
| 2021-08-20 | $18.52 | $19.08 | $18.26 | $18.95 | $18.95 | 351,085 |
| 2021-08-19 | $18.46 | $18.79 | $18.43 | $18.59 | $18.59 | 218,012 |
| 2021-08-18 | $18.65 | $19.20 | $18.40 | $18.83 | $18.83 | 196,503 |
| 2021-08-17 | $19.09 | $19.09 | $18.56 | $18.74 | $18.74 | 275,044 |
| 2021-08-16 | $18.86 | $19.05 | $18.47 | $18.93 | $18.93 | 252,256 |
| 2021-08-13 | $19.45 | $19.61 | $18.99 | $19.08 | $19.08 | 233,511 |
| 2021-08-12 | $19.40 | $19.54 | $19.03 | $19.51 | $19.51 | 208,774 |
| 2021-08-11 | $19.04 | $19.38 | $18.76 | $19.34 | $19.34 | 239,053 |
| 2021-08-10 | $19.16 | $19.88 | $18.93 | $19.01 | $19.01 | 495,221 |
| 2021-08-09 | $19.04 | $19.47 | $18.77 | $19.10 | $19.10 | 326,128 |
| 2021-08-06 | $17.94 | $20.45 | $17.94 | $19.18 | $19.18 | 613,811 |
| 2021-08-05 | $19.70 | $20.31 | $19.62 | $20.10 | $20.10 | 232,796 |
| 2021-08-04 | $20.21 | $20.24 | $19.46 | $19.59 | $19.59 | 244,554 |
| 2021-08-03 | $20.14 | $20.57 | $19.59 | $20.47 | $20.47 | 247,052 |
| 2021-08-02 | $21.23 | $21.46 | $19.93 | $19.99 | $19.99 | 389,715 |
| 2021-07-30 | $21.16 | $21.45 | $20.96 | $21.15 | $21.15 | 248,813 |
| 2021-07-29 | $20.99 | $21.24 | $20.87 | $21.19 | $21.19 | 144,405 |
| 2021-07-28 | $20.64 | $21.01 | $20.24 | $20.74 | $20.74 | 164,232 |
| 2021-07-27 | $20.67 | $20.75 | $20.21 | $20.48 | $20.48 | 148,252 |
| 2021-07-26 | $20.80 | $21.12 | $20.68 | $20.86 | $20.86 | 193,621 |
| 2021-07-23 | $20.78 | $20.78 | $20.18 | $20.62 | $20.62 | 118,245 |
| 2021-07-22 | $20.80 | $20.83 | $20.21 | $20.54 | $20.54 | 175,191 |
| 2021-07-21 | $20.61 | $21.00 | $20.54 | $20.80 | $20.80 | 267,100 |
| 2021-07-20 | $19.82 | $20.66 | $19.60 | $20.42 | $20.42 | 266,545 |
| 2021-07-19 | $19.62 | $20.11 | $19.12 | $19.66 | $19.66 | 351,662 |
| 2021-07-16 | $20.87 | $20.99 | $20.09 | $20.17 | $20.17 | 215,021 |
| 2021-07-15 | $20.45 | $20.82 | $20.37 | $20.61 | $20.61 | 249,654 |
| 2021-07-14 | $21.69 | $21.87 | $20.50 | $20.56 | $20.56 | 339,288 |
| 2021-07-13 | $21.40 | $21.62 | $21.31 | $21.46 | $21.46 | 262,185 |
| 2021-07-12 | $20.75 | $21.57 | $20.75 | $21.47 | $21.47 | 379,861 |
| 2021-07-09 | $20.38 | $21.01 | $20.32 | $20.82 | $20.82 | 240,837 |
| 2021-07-08 | $19.75 | $20.46 | $19.57 | $20.13 | $20.13 | 527,015 |
| 2021-07-07 | $21.26 | $21.85 | $19.87 | $20.36 | $20.36 | 963,895 |
| 2021-07-06 | $21.79 | $21.89 | $21.44 | $21.79 | $21.79 | 440,867 |
| 2021-07-02 | $22.19 | $22.25 | $21.66 | $21.70 | $21.70 | 355,905 |
| 2021-07-01 | $23.13 | $23.69 | $22.02 | $22.15 | $22.15 | 748,198 |
| 2021-06-30 | $21.81 | $22.81 | $21.73 | $22.78 | $22.78 | 1,011,236 |
| 2021-06-29 | $21.39 | $22.15 | $21.20 | $22.04 | $22.04 | 482,194 |
| 2021-06-28 | $21.25 | $21.33 | $20.85 | $21.14 | $21.14 | 248,993 |
| 2021-06-25 | $21.45 | $21.81 | $21.17 | $21.22 | $21.22 | 537,464 |
| 2021-06-24 | $21.05 | $21.50 | $20.93 | $21.48 | $21.48 | 298,005 |
| 2021-06-23 | $20.95 | $21.24 | $20.86 | $21.02 | $21.02 | 200,901 |
| 2021-06-22 | $20.70 | $21.03 | $20.38 | $20.96 | $20.96 | 254,058 |
| 2021-06-21 | $20.14 | $20.86 | $20.12 | $20.77 | $20.77 | 396,104 |
| 2021-06-18 | $20.37 | $20.66 | $19.98 | $20.03 | $20.03 | 1,233,634 |
| 2021-06-17 | $21.29 | $21.86 | $20.67 | $20.70 | $20.70 | 483,544 |
| 2021-06-16 | $21.23 | $21.69 | $20.99 | $21.26 | $21.26 | 487,123 |
| 2021-06-15 | $20.88 | $21.34 | $20.71 | $21.32 | $21.32 | 465,559 |
| 2021-06-14 | $21.04 | $21.74 | $20.56 | $20.81 | $20.81 | 731,390 |
| 2021-06-11 | $20.97 | $21.28 | $20.45 | $20.89 | $20.89 | 506,657 |
| 2021-06-10 | $20.13 | $21.30 | $19.78 | $20.78 | $20.78 | 660,027 |
| 2021-06-09 | $20.39 | $20.39 | $20.02 | $20.15 | $20.15 | 254,844 |
| 2021-06-08 | $19.86 | $20.36 | $19.58 | $20.21 | $20.21 | 415,688 |
| 2021-06-07 | $20.17 | $20.25 | $19.52 | $19.62 | $19.62 | 378,376 |
| 2021-06-04 | $20.00 | $20.17 | $19.77 | $20.08 | $20.08 | 330,610 |
| 2021-06-03 | $19.44 | $20.02 | $19.43 | $19.99 | $19.99 | 412,174 |
| 2021-06-02 | $19.46 | $19.79 | $19.42 | $19.60 | $19.60 | 416,428 |
| 2021-06-01 | $19.08 | $19.63 | $19.03 | $19.45 | $19.45 | 564,138 |
| 2021-05-28 | $18.85 | $19.09 | $18.70 | $19.01 | $19.01 | 394,045 |
| 2021-05-27 | $18.28 | $18.81 | $18.25 | $18.75 | $18.75 | 567,863 |
| 2021-05-26 | $17.96 | $18.27 | $17.85 | $17.99 | $17.99 | 277,177 |
| 2021-05-25 | $18.30 | $18.48 | $17.95 | $17.97 | $17.97 | 216,791 |
| 2021-05-24 | $18.17 | $18.30 | $17.91 | $18.14 | $18.14 | 249,949 |
| 2021-05-21 | $17.99 | $18.33 | $17.76 | $18.16 | $18.16 | 417,294 |
| 2021-05-20 | $18.17 | $18.28 | $17.63 | $17.70 | $17.70 | 410,818 |
| 2021-05-19 | $17.40 | $18.15 | $17.19 | $18.06 | $18.06 | 497,517 |
| 2021-05-18 | $17.99 | $18.20 | $17.66 | $17.81 | $17.81 | 546,720 |
| 2021-05-17 | $17.51 | $18.05 | $17.11 | $17.99 | $17.99 | 522,821 |
| 2021-05-14 | $17.13 | $17.97 | $17.09 | $17.72 | $17.72 | 536,695 |
| 2021-05-13 | $16.58 | $17.13 | $16.58 | $17.01 | $17.01 | 623,466 |
| 2021-05-12 | $17.24 | $17.41 | $16.40 | $16.76 | $16.76 | 960,997 |
| 2021-05-11 | $17.60 | $17.75 | $16.86 | $17.60 | $17.60 | 812,527 |
| 2021-05-10 | $20.54 | $20.56 | $17.51 | $17.81 | $17.81 | 1,276,138 |
| 2021-05-07 | $20.41 | $21.21 | $19.87 | $20.65 | $20.65 | 747,870 |
| 2021-05-06 | $20.75 | $21.00 | $19.50 | $20.37 | $20.37 | 1,612,429 |
| 2021-05-05 | $21.43 | $21.44 | $20.69 | $20.81 | $20.81 | 335,217 |
| 2021-05-04 | $21.10 | $21.27 | $20.60 | $21.14 | $21.14 | 427,774 |
| 2021-05-03 | $21.54 | $21.54 | $20.89 | $21.36 | $21.36 | 291,532 |
| 2021-04-30 | $21.56 | $21.85 | $21.04 | $21.20 | $21.20 | 408,646 |
| 2021-04-29 | $22.28 | $22.42 | $21.55 | $21.81 | $21.81 | 426,752 |
| 2021-04-28 | $21.78 | $21.90 | $21.50 | $21.62 | $21.62 | 222,051 |
| 2021-04-27 | $21.92 | $22.05 | $21.53 | $21.80 | $21.80 | 321,948 |
| 2021-04-26 | $22.00 | $22.04 | $21.50 | $21.86 | $21.86 | 640,520 |
| 2021-04-23 | $21.59 | $21.97 | $21.28 | $21.68 | $21.68 | 982,012 |
| 2021-04-22 | $21.17 | $21.59 | $20.52 | $20.74 | $20.74 | 1,205,901 |
| 2021-04-21 | $19.31 | $20.86 | $19.15 | $20.60 | $20.60 | 2,048,032 |
| 2021-04-20 | $18.64 | $18.64 | $17.78 | $18.00 | $18.00 | 428,371 |
| 2021-04-19 | $18.15 | $18.62 | $17.96 | $18.62 | $18.62 | 306,516 |
| 2021-04-16 | $18.48 | $18.55 | $17.97 | $18.27 | $18.27 | 358,733 |
| 2021-04-15 | $18.66 | $18.66 | $17.78 | $18.31 | $18.31 | 229,575 |
| 2021-04-14 | $18.44 | $18.74 | $18.36 | $18.50 | $18.50 | 159,625 |
| 2021-04-13 | $18.36 | $18.72 | $18.02 | $18.25 | $18.25 | 157,506 |
| 2021-04-12 | $18.72 | $18.91 | $18.06 | $18.32 | $18.32 | 277,296 |
| 2021-04-09 | $18.72 | $18.93 | $18.47 | $18.65 | $18.65 | 219,170 |
| 2021-04-08 | $18.62 | $18.81 | $18.27 | $18.62 | $18.62 | 202,558 |
| 2021-04-07 | $18.85 | $19.22 | $18.51 | $18.54 | $18.54 | 239,367 |
| 2021-04-06 | $19.11 | $19.59 | $18.92 | $18.99 | $18.99 | 361,380 |
| 2021-04-05 | $19.19 | $19.48 | $18.77 | $19.04 | $19.04 | 277,591 |
| 2021-04-01 | $18.48 | $19.13 | $18.48 | $19.13 | $19.13 | 225,140 |
| 2021-03-31 | $18.26 | $18.51 | $18.03 | $18.34 | $18.34 | 201,883 |
| 2021-03-30 | $17.74 | $18.39 | $17.74 | $18.19 | $18.19 | 179,788 |
| 2021-03-29 | $18.95 | $19.03 | $17.75 | $17.83 | $17.83 | 287,842 |
| 2021-03-26 | $18.07 | $18.86 | $17.92 | $18.82 | $18.82 | 319,250 |
| 2021-03-25 | $17.42 | $17.88 | $17.03 | $17.78 | $17.78 | 259,202 |
| 2021-03-24 | $17.93 | $18.53 | $17.64 | $17.69 | $17.69 | 319,247 |
| 2021-03-23 | $18.04 | $18.34 | $17.73 | $17.77 | $17.77 | 336,777 |
| 2021-03-22 | $18.67 | $18.67 | $17.59 | $18.06 | $18.06 | 393,295 |
| 2021-03-19 | $18.92 | $19.09 | $18.26 | $18.37 | $18.37 | 1,394,508 |
| 2021-03-18 | $19.35 | $19.85 | $18.78 | $18.95 | $18.95 | 504,383 |
| 2021-03-17 | $18.00 | $19.22 | $18.00 | $19.05 | $19.05 | 529,655 |
| 2021-03-16 | $18.52 | $18.85 | $17.38 | $18.10 | $18.10 | 1,102,580 |
| 2021-03-15 | $19.12 | $20.25 | $19.12 | $19.42 | $19.42 | 655,818 |
| 2021-03-12 | $19.39 | $19.84 | $19.05 | $19.30 | $19.30 | 968,516 |
| 2021-03-11 | $18.35 | $19.08 | $18.25 | $18.87 | $18.87 | 744,489 |
| 2021-03-10 | $17.60 | $18.17 | $17.30 | $18.07 | $18.07 | 497,394 |
| 2021-03-09 | $17.11 | $17.58 | $17.06 | $17.49 | $17.49 | 435,629 |
| 2021-03-08 | $16.53 | $17.04 | $16.35 | $16.93 | $16.93 | 432,537 |
| 2021-03-05 | $16.41 | $16.65 | $15.26 | $16.37 | $16.37 | 599,741 |
| 2021-03-04 | $17.22 | $17.30 | $16.14 | $16.25 | $16.25 | 402,419 |
| 2021-03-03 | $16.82 | $17.69 | $16.82 | $17.33 | $17.33 | 333,322 |
| 2021-03-02 | $18.21 | $18.60 | $16.70 | $16.74 | $16.74 | 671,282 |
| 2021-03-01 | $17.99 | $18.33 | $17.87 | $18.27 | $18.27 | 674,088 |
| 2021-02-26 | $17.51 | $17.87 | $16.80 | $17.60 | $17.60 | 662,344 |
| 2021-02-25 | $17.13 | $17.97 | $17.03 | $17.49 | $17.49 | 910,401 |
| 2021-02-24 | $16.62 | $17.32 | $16.50 | $16.89 | $16.89 | 1,008,267 |
| 2021-02-23 | $14.98 | $16.54 | $14.66 | $16.29 | $16.29 | 1,759,446 |
| 2021-02-22 | $15.18 | $15.45 | $15.10 | $15.17 | $15.17 | 217,522 |
| 2021-02-19 | $14.89 | $15.40 | $14.62 | $15.29 | $15.29 | 286,772 |
| 2021-02-18 | $15.10 | $15.10 | $14.59 | $14.76 | $14.76 | 144,004 |
| 2021-02-17 | $15.22 | $15.29 | $14.70 | $15.02 | $15.02 | 188,767 |
| 2021-02-16 | $15.45 | $15.51 | $15.13 | $15.30 | $15.30 | 416,197 |
| 2021-02-12 | $14.89 | $15.11 | $14.70 | $15.07 | $15.07 | 270,829 |
| 2021-02-11 | $14.84 | $14.90 | $14.55 | $14.87 | $14.87 | 120,787 |
| 2021-02-10 | $15.00 | $15.00 | $14.57 | $14.70 | $14.70 | 108,484 |
| 2021-02-09 | $14.89 | $14.91 | $14.54 | $14.88 | $14.88 | 131,965 |
| 2021-02-08 | $14.61 | $14.97 | $14.57 | $14.75 | $14.75 | 262,668 |
| 2021-02-05 | $14.12 | $14.63 | $14.02 | $14.46 | $14.46 | 275,398 |
| 2021-02-04 | $13.95 | $14.05 | $13.77 | $13.96 | $13.96 | 132,339 |
| 2021-02-03 | $14.00 | $14.05 | $13.73 | $13.97 | $13.97 | 199,894 |
| 2021-02-02 | $14.05 | $14.15 | $13.89 | $14.00 | $14.00 | 177,128 |
| 2021-02-01 | $14.00 | $14.05 | $13.72 | $13.96 | $13.96 | 110,003 |
| 2021-01-29 | $14.01 | $14.24 | $13.75 | $13.84 | $13.84 | 241,493 |
| 2021-01-28 | $13.71 | $14.18 | $13.71 | $14.03 | $14.03 | 224,660 |
| 2021-01-27 | $13.92 | $14.02 | $13.45 | $13.58 | $13.58 | 191,673 |
| 2021-01-26 | $14.48 | $14.52 | $14.03 | $14.22 | $14.22 | 145,420 |
| 2021-01-25 | $14.51 | $14.63 | $14.10 | $14.30 | $14.30 | 201,426 |
| 2021-01-22 | $14.35 | $14.59 | $14.19 | $14.55 | $14.55 | 148,681 |
| 2021-01-21 | $14.74 | $14.90 | $14.33 | $14.46 | $14.46 | 190,518 |
| 2021-01-20 | $14.81 | $14.90 | $14.63 | $14.80 | $14.80 | 238,447 |
| 2021-01-19 | $14.60 | $14.86 | $14.56 | $14.81 | $14.81 | 167,767 |
| 2021-01-15 | $14.47 | $14.69 | $14.25 | $14.51 | $14.51 | 218,815 |
| 2021-01-14 | $14.17 | $14.82 | $14.16 | $14.73 | $14.73 | 262,613 |
| 2021-01-13 | $14.91 | $14.91 | $13.94 | $14.12 | $14.12 | 544,958 |
| 2021-01-12 | $14.63 | $15.03 | $14.55 | $14.91 | $14.91 | 150,864 |
| 2021-01-11 | $15.00 | $15.03 | $14.51 | $14.60 | $14.60 | 292,085 |
| 2021-01-08 | $15.24 | $15.25 | $14.82 | $15.09 | $15.09 | 252,457 |
| 2021-01-07 | $14.60 | $15.13 | $14.57 | $15.09 | $15.09 | 335,326 |
| 2021-01-06 | $14.50 | $14.78 | $14.18 | $14.45 | $14.45 | 421,446 |
| 2021-01-05 | $13.80 | $14.58 | $13.80 | $14.45 | $14.45 | 330,468 |
| 2021-01-04 | $14.31 | $14.54 | $13.57 | $13.75 | $13.75 | 532,059 |
| 2020-12-31 | $13.90 | $13.90 | $13.16 | $13.64 | $13.64 | 182,922 |
| 2020-12-30 | $13.17 | $13.37 | $13.01 | $13.24 | $13.24 | 185,125 |
| 2020-12-29 | $13.85 | $13.85 | $12.58 | $13.11 | $13.11 | 407,137 |
| 2020-12-28 | $13.86 | $13.98 | $13.70 | $13.75 | $13.75 | 260,975 |
| 2020-12-24 | $13.84 | $13.84 | $13.59 | $13.65 | $13.65 | 137,503 |
| 2020-12-23 | $13.56 | $13.75 | $13.52 | $13.71 | $13.71 | 227,511 |
| 2020-12-22 | $13.18 | $13.48 | $13.11 | $13.43 | $13.43 | 191,816 |
| 2020-12-21 | $12.64 | $13.29 | $12.43 | $13.21 | $13.21 | 230,019 |
| 2020-12-18 | $13.15 | $13.37 | $13.00 | $13.15 | $13.15 | 848,740 |
| 2020-12-17 | $12.80 | $13.11 | $12.66 | $13.07 | $13.07 | 217,797 |
| 2020-12-16 | $12.96 | $13.00 | $12.71 | $12.78 | $12.78 | 218,668 |
| 2020-12-15 | $12.75 | $13.00 | $12.67 | $13.00 | $13.00 | 332,921 |
| 2020-12-14 | $12.71 | $12.93 | $12.56 | $12.60 | $12.60 | 321,886 |
| 2020-12-11 | $12.00 | $12.44 | $12.00 | $12.41 | $12.41 | 218,058 |
| 2020-12-10 | $12.12 | $12.15 | $11.87 | $12.05 | $12.05 | 162,532 |
| 2020-12-09 | $11.72 | $12.30 | $11.72 | $12.14 | $12.14 | 383,981 |
| 2020-12-08 | $11.30 | $11.72 | $11.17 | $11.71 | $11.71 | 186,950 |
| 2020-12-07 | $11.32 | $11.45 | $11.19 | $11.35 | $11.35 | 192,777 |
| 2020-12-04 | $10.91 | $11.29 | $10.82 | $11.29 | $11.29 | 274,686 |
| 2020-12-03 | $11.08 | $11.19 | $10.97 | $11.00 | $11.00 | 152,636 |
| 2020-12-02 | $11.03 | $11.20 | $10.85 | $11.08 | $11.08 | 212,772 |
| 2020-12-01 | $10.87 | $11.12 | $10.80 | $11.07 | $11.07 | 368,210 |
| 2020-11-30 | $10.79 | $10.84 | $10.62 | $10.67 | $10.67 | 159,940 |
| 2020-11-27 | $10.85 | $10.96 | $10.73 | $10.88 | $10.88 | 92,719 |
| 2020-11-25 | $11.10 | $11.10 | $10.76 | $10.90 | $10.90 | 133,414 |
| 2020-11-24 | $10.90 | $11.23 | $10.90 | $11.09 | $11.09 | 227,423 |
| 2020-11-23 | $10.79 | $10.91 | $10.72 | $10.81 | $10.81 | 246,393 |
| 2020-11-20 | $10.42 | $10.74 | $10.42 | $10.65 | $10.65 | 183,966 |
| 2020-11-19 | $10.44 | $10.52 | $10.28 | $10.50 | $10.50 | 184,849 |
| 2020-11-18 | $10.57 | $10.73 | $10.36 | $10.41 | $10.41 | 396,151 |
| 2020-11-17 | $10.35 | $10.65 | $10.13 | $10.49 | $10.49 | 169,072 |
| 2020-11-16 | $9.90 | $10.45 | $9.80 | $10.41 | $10.41 | 174,698 |
| 2020-11-13 | $10.22 | $10.35 | $10.00 | $10.13 | $10.13 | 139,499 |
| 2020-11-12 | $10.29 | $10.35 | $10.02 | $10.10 | $10.10 | 116,683 |
| 2020-11-11 | $10.67 | $10.67 | $10.19 | $10.39 | $10.39 | 261,966 |
| 2020-11-10 | $10.25 | $10.66 | $10.16 | $10.62 | $10.62 | 348,600 |
| 2020-11-09 | $10.33 | $10.90 | $10.08 | $10.11 | $10.11 | 352,592 |
| 2020-11-06 | $10.12 | $10.12 | $9.91 | $10.02 | $10.02 | 157,454 |
| 2020-11-05 | $9.57 | $10.15 | $9.57 | $10.04 | $10.04 | 190,970 |
| 2020-11-04 | $9.56 | $9.67 | $9.42 | $9.55 | $9.55 | 111,579 |
| 2020-11-03 | $9.81 | $9.82 | $9.63 | $9.79 | $9.79 | 153,294 |
| 2020-11-02 | $9.74 | $9.80 | $9.45 | $9.60 | $9.60 | 159,360 |
| 2020-10-30 | $9.20 | $9.86 | $9.20 | $9.69 | $9.69 | 354,764 |
| 2020-10-29 | $8.76 | $8.93 | $8.64 | $8.90 | $8.90 | 123,158 |
| 2020-10-28 | $8.94 | $8.97 | $8.75 | $8.82 | $8.82 | 144,754 |
| 2020-10-27 | $9.14 | $9.17 | $9.01 | $9.16 | $9.16 | 87,744 |
| 2020-10-26 | $9.55 | $9.55 | $9.10 | $9.14 | $9.14 | 180,617 |
| 2020-10-23 | $9.67 | $9.73 | $9.61 | $9.69 | $9.69 | 115,534 |
| 2020-10-22 | $9.50 | $9.71 | $9.47 | $9.65 | $9.65 | 144,919 |
| 2020-10-21 | $9.41 | $9.74 | $9.41 | $9.44 | $9.44 | 324,331 |
| 2020-10-20 | $9.28 | $9.54 | $9.28 | $9.45 | $9.45 | 193,883 |
| 2020-10-19 | $9.29 | $9.38 | $9.17 | $9.20 | $9.20 | 225,355 |
| 2020-10-16 | $9.15 | $9.37 | $9.14 | $9.30 | $9.30 | 483,716 |
| 2020-10-15 | $8.94 | $9.19 | $8.70 | $9.17 | $9.17 | 171,835 |
| 2020-10-14 | $9.14 | $9.24 | $9.03 | $9.05 | $9.05 | 156,117 |
| 2020-10-13 | $9.16 | $9.31 | $9.02 | $9.11 | $9.11 | 147,636 |
| 2020-10-12 | $8.90 | $9.26 | $8.85 | $9.25 | $9.25 | 304,473 |
| 2020-10-09 | $8.86 | $8.90 | $8.74 | $8.84 | $8.84 | 218,522 |
| 2020-10-08 | $8.73 | $8.77 | $8.67 | $8.76 | $8.76 | 98,134 |
| 2020-10-07 | $8.55 | $8.74 | $8.55 | $8.68 | $8.68 | 152,853 |
| 2020-10-06 | $8.67 | $8.68 | $8.45 | $8.47 | $8.47 | 191,334 |
| 2020-10-05 | $8.40 | $8.66 | $8.40 | $8.61 | $8.61 | 106,624 |
| 2020-10-02 | $8.15 | $8.48 | $8.15 | $8.39 | $8.39 | 115,530 |
| 2020-10-01 | $8.29 | $8.38 | $8.12 | $8.33 | $8.33 | 143,501 |
| 2020-09-30 | $8.23 | $8.33 | $8.16 | $8.20 | $8.20 | 165,638 |
| 2020-09-29 | $8.22 | $8.23 | $8.03 | $8.17 | $8.17 | 164,191 |
| 2020-09-28 | $8.18 | $8.30 | $7.96 | $8.24 | $8.24 | 155,693 |
| 2020-09-25 | $7.99 | $8.13 | $7.90 | $8.07 | $8.07 | 186,500 |
| 2020-09-24 | $7.92 | $8.18 | $7.87 | $8.07 | $8.07 | 161,749 |
| 2020-09-23 | $8.05 | $8.15 | $7.91 | $7.98 | $7.98 | 350,838 |
| 2020-09-22 | $7.99 | $8.14 | $7.92 | $8.04 | $8.04 | 176,426 |
| 2020-09-21 | $8.38 | $8.38 | $7.90 | $7.96 | $7.96 | 251,965 |
| 2020-09-18 | $8.76 | $9.05 | $8.54 | $8.63 | $8.63 | 1,149,217 |
| 2020-09-17 | $8.70 | $8.80 | $8.59 | $8.77 | $8.77 | 121,977 |
| 2020-09-16 | $8.69 | $8.91 | $8.59 | $8.79 | $8.79 | 188,133 |
| 2020-09-15 | $8.69 | $8.76 | $8.52 | $8.65 | $8.65 | 241,065 |
| 2020-09-14 | $8.99 | $9.00 | $8.55 | $8.65 | $8.65 | 316,540 |
| 2020-09-11 | $8.83 | $9.18 | $8.80 | $8.96 | $8.96 | 246,191 |
| 2020-09-10 | $8.88 | $8.99 | $8.74 | $8.80 | $8.80 | 218,381 |
| 2020-09-09 | $8.86 | $9.08 | $8.80 | $8.85 | $8.85 | 251,422 |
| 2020-09-08 | $8.66 | $8.89 | $8.47 | $8.83 | $8.83 | 254,643 |
| 2020-09-04 | $8.74 | $8.75 | $8.59 | $8.66 | $8.66 | 211,550 |
| 2020-09-03 | $8.85 | $8.85 | $8.49 | $8.61 | $8.61 | 223,314 |
| 2020-09-02 | $8.70 | $8.91 | $8.69 | $8.87 | $8.87 | 206,778 |
| 2020-09-01 | $8.51 | $8.76 | $8.39 | $8.76 | $8.76 | 195,809 |
| 2020-08-31 | $8.44 | $8.58 | $8.37 | $8.51 | $8.51 | 186,980 |
| 2020-08-28 | $8.35 | $8.48 | $8.23 | $8.46 | $8.46 | 304,238 |
| 2020-08-27 | $8.22 | $8.28 | $8.10 | $8.19 | $8.19 | 181,717 |
| 2020-08-26 | $8.25 | $8.25 | $8.02 | $8.14 | $8.14 | 158,719 |
| 2020-08-25 | $8.10 | $8.30 | $8.06 | $8.26 | $8.26 | 234,699 |
| 2020-08-24 | $8.15 | $8.24 | $7.99 | $8.02 | $8.02 | 126,481 |
| 2020-08-21 | $8.08 | $8.19 | $7.93 | $8.15 | $8.15 | 242,436 |
| 2020-08-20 | $8.13 | $8.19 | $8.05 | $8.09 | $8.09 | 95,860 |
| 2020-08-19 | $8.27 | $8.37 | $8.13 | $8.20 | $8.20 | 95,569 |
| 2020-08-18 | $8.34 | $8.34 | $8.20 | $8.26 | $8.26 | 91,119 |
| 2020-08-17 | $8.38 | $8.50 | $8.33 | $8.38 | $8.38 | 135,646 |
| 2020-08-14 | $8.22 | $8.41 | $8.13 | $8.39 | $8.39 | 164,890 |
| 2020-08-13 | $8.27 | $8.39 | $8.23 | $8.30 | $8.30 | 89,061 |
| 2020-08-12 | $8.45 | $8.45 | $8.30 | $8.33 | $8.33 | 130,352 |
| 2020-08-11 | $8.28 | $8.58 | $8.28 | $8.40 | $8.40 | 193,836 |
| 2020-08-10 | $7.95 | $8.34 | $7.94 | $8.23 | $8.23 | 146,157 |
| 2020-08-07 | $7.67 | $7.94 | $7.65 | $7.94 | $7.94 | 216,603 |
| 2020-08-06 | $7.70 | $7.85 | $7.67 | $7.75 | $7.75 | 187,364 |
| 2020-08-05 | $7.80 | $7.85 | $7.65 | $7.74 | $7.74 | 159,689 |
| 2020-08-04 | $7.63 | $7.72 | $7.56 | $7.68 | $7.68 | 166,568 |
| 2020-08-03 | $7.64 | $7.95 | $7.53 | $7.59 | $7.59 | 250,370 |
| 2020-07-31 | $7.93 | $7.99 | $7.43 | $7.59 | $7.59 | 312,131 |
| 2020-07-30 | $7.76 | $7.95 | $7.72 | $7.87 | $7.87 | 163,706 |
| 2020-07-29 | $7.78 | $7.99 | $7.71 | $7.93 | $7.93 | 159,603 |
| 2020-07-28 | $7.78 | $7.85 | $7.61 | $7.75 | $7.75 | 181,765 |
| 2020-07-27 | $7.70 | $7.85 | $7.64 | $7.81 | $7.81 | 121,577 |
| 2020-07-24 | $7.74 | $7.82 | $7.65 | $7.70 | $7.70 | 127,681 |
| 2020-07-23 | $7.67 | $7.86 | $7.64 | $7.78 | $7.78 | 129,646 |
| 2020-07-22 | $7.78 | $7.87 | $7.59 | $7.68 | $7.68 | 179,983 |
| 2020-07-21 | $7.76 | $7.84 | $7.65 | $7.81 | $7.81 | 169,304 |
| 2020-07-20 | $7.48 | $7.64 | $7.42 | $7.56 | $7.56 | 151,230 |
| 2020-07-17 | $7.60 | $7.77 | $7.46 | $7.51 | $7.51 | 173,600 |
| 2020-07-16 | $7.64 | $7.77 | $7.51 | $7.64 | $7.64 | 221,200 |
| 2020-07-15 | $7.55 | $7.70 | $7.51 | $7.65 | $7.65 | 363,100 |
| 2020-07-14 | $7.17 | $7.42 | $7.10 | $7.40 | $7.40 | 260,900 |
| 2020-07-13 | $6.96 | $7.22 | $6.95 | $7.02 | $7.02 | 212,700 |
| 2020-07-10 | $6.90 | $6.97 | $6.80 | $6.93 | $6.93 | 289,500 |
| 2020-07-09 | $6.69 | $6.98 | $6.69 | $6.88 | $6.88 | 398,300 |
| 2020-07-08 | $7.19 | $7.26 | $6.77 | $6.85 | $6.85 | 342,500 |
| 2020-07-07 | $7.29 | $7.46 | $7.08 | $7.11 | $7.11 | 293,300 |
| 2020-07-06 | $7.01 | $7.45 | $6.88 | $7.39 | $7.39 | 506,600 |
| 2020-07-02 | $7.00 | $7.18 | $6.83 | $6.85 | $6.85 | 391,800 |
| 2020-07-01 | $7.61 | $7.69 | $6.80 | $7.01 | $7.01 | 928,000 |
| 2020-06-30 | $7.70 | $7.80 | $7.02 | $7.60 | $7.60 | 1,499,300 |
| 2020-06-29 | $8.44 | $9.31 | $8.44 | $8.91 | $8.91 | 590,900 |
| 2020-06-26 | $8.43 | $8.60 | $8.35 | $8.36 | $8.36 | 567,738 |
| 2020-06-25 | $8.33 | $8.57 | $8.25 | $8.51 | $8.51 | 248,033 |
| 2020-06-24 | $8.62 | $8.71 | $8.43 | $8.43 | $8.43 | 232,260 |
| 2020-06-23 | $8.75 | $8.86 | $8.69 | $8.75 | $8.75 | 193,112 |
| 2020-06-22 | $8.66 | $8.75 | $8.55 | $8.69 | $8.69 | 180,138 |
| 2020-06-19 | $8.65 | $8.95 | $8.61 | $8.83 | $8.83 | 595,743 |
| 2020-06-18 | $8.39 | $8.64 | $8.39 | $8.56 | $8.56 | 161,519 |
| 2020-06-17 | $8.69 | $8.85 | $8.39 | $8.43 | $8.43 | 112,519 |
| 2020-06-16 | $8.80 | $8.96 | $8.45 | $8.70 | $8.70 | 109,960 |
| 2020-06-15 | $8.02 | $8.68 | $7.97 | $8.50 | $8.50 | 233,328 |
| 2020-06-12 | $8.32 | $8.43 | $7.95 | $8.20 | $8.20 | 189,852 |
| 2020-06-11 | $8.54 | $8.54 | $8.01 | $8.02 | $8.02 | 158,168 |
| 2020-06-10 | $8.85 | $8.92 | $8.65 | $8.66 | $8.66 | 177,164 |
| 2020-06-09 | $8.90 | $9.06 | $8.82 | $8.88 | $8.88 | 123,590 |
| 2020-06-08 | $9.06 | $9.17 | $8.94 | $9.05 | $9.05 | 251,316 |
| 2020-06-05 | $8.76 | $9.17 | $8.70 | $8.95 | $8.95 | 385,562 |
| 2020-06-04 | $8.08 | $8.60 | $8.08 | $8.48 | $8.48 | 182,523 |
| 2020-06-03 | $8.09 | $8.24 | $8.06 | $8.14 | $8.14 | 155,048 |
| 2020-06-02 | $7.71 | $8.09 | $7.71 | $7.99 | $7.99 | 186,590 |
| 2020-06-01 | $7.67 | $7.84 | $7.49 | $7.70 | $7.70 | 153,778 |
| 2020-05-29 | $7.78 | $7.79 | $7.49 | $7.69 | $7.69 | 252,596 |
| 2020-05-28 | $8.27 | $8.27 | $7.82 | $7.84 | $7.84 | 292,790 |
| 2020-05-27 | $8.16 | $8.31 | $7.90 | $8.24 | $8.24 | 277,667 |
| 2020-05-26 | $7.93 | $8.08 | $7.75 | $8.00 | $8.00 | 259,027 |
| 2020-05-22 | $7.76 | $7.81 | $7.69 | $7.75 | $7.75 | 116,520 |
| 2020-05-21 | $7.77 | $7.86 | $7.69 | $7.77 | $7.77 | 170,273 |
| 2020-05-20 | $7.65 | $7.89 | $7.63 | $7.79 | $7.79 | 380,847 |
| 2020-05-19 | $7.67 | $7.76 | $7.49 | $7.55 | $7.55 | 181,387 |
| 2020-05-18 | $7.50 | $7.71 | $7.48 | $7.60 | $7.60 | 294,727 |
| 2020-05-15 | $7.44 | $7.44 | $7.18 | $7.26 | $7.26 | 217,406 |
| 2020-05-14 | $7.04 | $7.47 | $6.97 | $7.47 | $7.47 | 603,402 |
| 2020-05-13 | $7.60 | $7.60 | $7.05 | $7.13 | $7.13 | 597,820 |
| 2020-05-12 | $8.04 | $8.10 | $7.53 | $7.64 | $7.64 | 455,592 |
| 2020-05-11 | $8.06 | $8.34 | $7.90 | $8.30 | $8.30 | 236,455 |
| 2020-05-08 | $8.03 | $8.25 | $7.86 | $8.18 | $8.18 | 213,812 |
| 2020-05-07 | $7.85 | $8.00 | $7.72 | $7.89 | $7.89 | 209,237 |
| 2020-05-06 | $7.87 | $7.95 | $7.71 | $7.76 | $7.76 | 145,624 |
| 2020-05-05 | $8.00 | $8.14 | $7.83 | $7.85 | $7.85 | 181,945 |
| 2020-05-04 | $7.72 | $7.99 | $7.50 | $7.84 | $7.84 | 239,644 |
| 2020-05-01 | $7.75 | $7.98 | $7.51 | $7.78 | $7.78 | 253,316 |
| 2020-04-30 | $8.14 | $8.34 | $8.02 | $8.14 | $8.14 | 189,387 |
| 2020-04-29 | $8.09 | $8.44 | $8.02 | $8.36 | $8.36 | 409,547 |
| 2020-04-28 | $7.71 | $7.96 | $7.62 | $7.86 | $7.86 | 266,467 |
| 2020-04-27 | $7.65 | $7.74 | $7.50 | $7.67 | $7.67 | 162,802 |
| 2020-04-24 | $7.51 | $7.65 | $7.22 | $7.60 | $7.60 | 192,455 |
| 2020-04-23 | $7.29 | $7.66 | $7.29 | $7.52 | $7.52 | 187,069 |
| 2020-04-22 | $7.51 | $7.56 | $7.20 | $7.29 | $7.29 | 156,546 |
| 2020-04-21 | $7.38 | $7.56 | $7.19 | $7.32 | $7.32 | 137,100 |
| 2020-04-20 | $7.39 | $7.64 | $7.34 | $7.53 | $7.53 | 175,446 |
| 2020-04-17 | $7.22 | $7.62 | $7.12 | $7.58 | $7.58 | 257,520 |
| 2020-04-16 | $7.05 | $7.05 | $6.66 | $7.00 | $7.00 | 236,671 |
| 2020-04-15 | $7.11 | $7.25 | $6.80 | $6.99 | $6.99 | 256,593 |
| 2020-04-14 | $7.26 | $7.73 | $7.26 | $7.37 | $7.37 | 266,319 |
| 2020-04-13 | $7.35 | $7.38 | $7.13 | $7.23 | $7.23 | 246,277 |
| 2020-04-09 | $7.86 | $8.04 | $7.18 | $7.42 | $7.42 | 406,330 |
| 2020-04-08 | $7.84 | $7.84 | $7.54 | $7.79 | $7.79 | 336,874 |
| 2020-04-07 | $7.51 | $7.87 | $7.48 | $7.72 | $7.72 | 351,929 |
| 2020-04-06 | $7.26 | $7.59 | $7.16 | $7.39 | $7.39 | 290,141 |
| 2020-04-03 | $7.20 | $7.39 | $6.75 | $6.94 | $6.94 | 192,155 |
| 2020-04-02 | $7.20 | $7.54 | $7.13 | $7.32 | $7.32 | 234,914 |
| 2020-04-01 | $7.25 | $7.64 | $7.00 | $7.25 | $7.25 | 386,947 |
| 2020-03-31 | $7.04 | $7.55 | $7.04 | $7.44 | $7.44 | 290,325 |
| 2020-03-30 | $6.80 | $7.07 | $6.51 | $7.05 | $7.05 | 211,105 |
| 2020-03-27 | $7.02 | $7.10 | $6.70 | $6.73 | $6.73 | 416,446 |
| 2020-03-26 | $7.26 | $7.57 | $7.01 | $7.26 | $7.26 | 266,022 |
| 2020-03-25 | $7.19 | $7.57 | $7.05 | $7.13 | $7.13 | 303,470 |
| 2020-03-24 | $7.11 | $7.27 | $6.86 | $7.20 | $7.20 | 317,490 |
| 2020-03-23 | $6.56 | $6.81 | $6.11 | $6.70 | $6.70 | 440,185 |
| 2020-03-20 | $7.25 | $7.36 | $6.38 | $6.50 | $6.50 | 489,788 |
| 2020-03-19 | $6.75 | $7.58 | $6.60 | $7.21 | $7.21 | 333,227 |
| 2020-03-18 | $7.26 | $7.49 | $6.27 | $6.71 | $6.71 | 612,681 |
| 2020-03-17 | $6.97 | $7.76 | $6.82 | $7.73 | $7.73 | 459,659 |
| 2020-03-16 | $7.00 | $7.58 | $6.74 | $6.80 | $6.80 | 313,705 |
| 2020-03-13 | $7.62 | $7.73 | $7.28 | $7.49 | $7.49 | 380,508 |
| 2020-03-12 | $8.28 | $8.28 | $6.87 | $7.14 | $7.14 | 653,049 |
| 2020-03-11 | $8.74 | $9.01 | $8.50 | $8.50 | $8.50 | 458,397 |
| 2020-03-10 | $9.25 | $9.28 | $8.50 | $9.00 | $9.00 | 383,681 |
| 2020-03-09 | $8.86 | $9.13 | $8.30 | $9.05 | $9.05 | 558,114 |
| 2020-03-06 | $10.04 | $10.74 | $9.87 | $10.50 | $10.50 | 564,465 |
| 2020-03-05 | $9.66 | $9.72 | $9.45 | $9.61 | $9.61 | 185,076 |
| 2020-03-04 | $9.85 | $9.92 | $9.68 | $9.88 | $9.88 | 155,098 |
| 2020-03-03 | $9.92 | $10.19 | $9.57 | $9.73 | $9.73 | 153,133 |
| 2020-03-02 | $9.89 | $9.93 | $9.63 | $9.92 | $9.92 | 215,087 |
| 2020-02-28 | $9.47 | $10.02 | $9.45 | $9.84 | $9.84 | 363,855 |
| 2020-02-27 | $9.80 | $10.12 | $9.64 | $9.80 | $9.80 | 259,918 |
| 2020-02-26 | $10.22 | $10.30 | $9.97 | $10.06 | $10.06 | 152,934 |
| 2020-02-25 | $10.41 | $10.48 | $9.97 | $10.12 | $10.12 | 235,241 |
| 2020-02-24 | $10.44 | $10.59 | $10.32 | $10.38 | $10.38 | 295,111 |
| 2020-02-21 | $10.99 | $11.05 | $10.85 | $10.90 | $10.90 | 126,825 |
| 2020-02-20 | $10.96 | $11.07 | $10.91 | $11.02 | $11.02 | 177,376 |
| 2020-02-19 | $10.97 | $11.00 | $10.90 | $10.95 | $10.95 | 123,988 |
| 2020-02-18 | $10.80 | $10.96 | $10.17 | $10.83 | $10.83 | 85,833 |
| 2020-02-14 | $10.86 | $10.99 | $10.71 | $10.83 | $10.83 | 121,004 |
| 2020-02-13 | $10.84 | $10.99 | $10.82 | $10.90 | $10.90 | 106,505 |
| 2020-02-12 | $10.69 | $10.88 | $10.67 | $10.84 | $10.84 | 111,967 |
| 2020-02-11 | $10.54 | $10.74 | $10.52 | $10.62 | $10.62 | 109,236 |
| 2020-02-10 | $10.39 | $10.56 | $10.20 | $10.49 | $10.49 | 82,883 |
| 2020-02-07 | $10.68 | $10.72 | $10.32 | $10.42 | $10.42 | 144,044 |
| 2020-02-06 | $10.80 | $10.89 | $10.70 | $10.73 | $10.73 | 161,141 |
| 2020-02-05 | $10.50 | $10.86 | $10.43 | $10.80 | $10.80 | 324,138 |
| 2020-02-04 | $10.37 | $10.49 | $10.35 | $10.40 | $10.40 | 161,692 |
| 2020-02-03 | $10.28 | $10.36 | $10.19 | $10.25 | $10.25 | 171,182 |
| 2020-01-31 | $10.30 | $10.46 | $10.15 | $10.21 | $10.21 | 135,371 |
| 2020-01-30 | $10.11 | $10.38 | $10.10 | $10.33 | $10.33 | 163,496 |
| 2020-01-29 | $10.42 | $10.50 | $10.25 | $10.31 | $10.31 | 93,160 |
| 2020-01-28 | $10.22 | $10.49 | $10.19 | $10.36 | $10.36 | 198,582 |
| 2020-01-27 | $10.09 | $10.24 | $10.03 | $10.17 | $10.17 | 127,109 |
| 2020-01-24 | $10.40 | $10.40 | $10.22 | $10.30 | $10.30 | 143,481 |
| 2020-01-23 | $10.31 | $10.36 | $10.16 | $10.35 | $10.35 | 151,346 |
| 2020-01-22 | $10.33 | $10.44 | $10.31 | $10.38 | $10.38 | 119,039 |
| 2020-01-21 | $10.42 | $10.42 | $10.17 | $10.34 | $10.34 | 168,962 |
| 2020-01-17 | $10.59 | $10.60 | $10.34 | $10.39 | $10.39 | 127,893 |
| 2020-01-16 | $10.22 | $10.53 | $10.22 | $10.52 | $10.52 | 200,021 |
| 2020-01-15 | $9.95 | $10.25 | $9.95 | $10.12 | $10.12 | 182,655 |
| 2020-01-14 | $9.96 | $10.11 | $9.90 | $9.94 | $9.94 | 146,249 |
| 2020-01-13 | $10.00 | $10.11 | $9.96 | $10.00 | $10.00 | 209,641 |
| 2020-01-10 | $9.83 | $9.95 | $9.77 | $9.95 | $9.95 | 120,602 |
| 2020-01-09 | $9.80 | $9.96 | $9.77 | $9.82 | $9.82 | 110,224 |
| 2020-01-08 | $9.79 | $10.04 | $9.75 | $9.81 | $9.81 | 170,973 |
| 2020-01-07 | $9.70 | $9.84 | $9.63 | $9.79 | $9.79 | 125,570 |
| 2020-01-06 | $9.63 | $9.83 | $9.56 | $9.71 | $9.71 | 132,906 |
| 2020-01-03 | $9.61 | $9.90 | $9.55 | $9.79 | $9.79 | 134,303 |
| 2020-01-02 | $9.83 | $9.83 | $9.60 | $9.74 | $9.74 | 123,170 |
| 2019-12-31 | $9.85 | $9.97 | $9.76 | $9.79 | $9.79 | 122,188 |
| 2019-12-30 | $9.97 | $10.00 | $9.69 | $9.84 | $9.84 | 251,498 |
| 2019-12-27 | $10.00 | $10.03 | $9.84 | $9.97 | $9.97 | 185,110 |
| 2019-12-26 | $10.00 | $10.02 | $9.81 | $9.98 | $9.98 | 162,020 |
| 2019-12-24 | $9.66 | $9.99 | $9.64 | $9.99 | $9.99 | 276,743 |
| 2019-12-23 | $9.56 | $9.82 | $9.49 | $9.60 | $9.60 | 253,981 |
| 2019-12-20 | $9.42 | $9.57 | $9.35 | $9.53 | $9.53 | 338,464 |
| 2019-12-19 | $9.38 | $9.42 | $9.23 | $9.38 | $9.38 | 161,530 |
| 2019-12-18 | $9.31 | $9.42 | $9.17 | $9.35 | $9.35 | 175,163 |
| 2019-12-17 | $9.27 | $9.32 | $9.18 | $9.30 | $9.30 | 140,448 |
| 2019-12-16 | $9.16 | $9.31 | $9.16 | $9.24 | $9.24 | 190,657 |
| 2019-12-13 | $9.09 | $9.20 | $9.04 | $9.15 | $9.15 | 135,555 |
| 2019-12-12 | $8.77 | $9.14 | $8.66 | $9.09 | $9.09 | 193,207 |
| 2019-12-11 | $8.60 | $8.82 | $8.58 | $8.74 | $8.74 | 214,963 |
| 2019-12-10 | $8.65 | $8.67 | $8.58 | $8.61 | $8.61 | 137,558 |
| 2019-12-09 | $8.76 | $8.80 | $8.68 | $8.69 | $8.69 | 179,780 |
| 2019-12-06 | $8.74 | $8.86 | $8.74 | $8.78 | $8.78 | 159,965 |
| 2019-12-05 | $8.66 | $8.80 | $8.63 | $8.78 | $8.78 | 140,107 |
| 2019-12-04 | $8.70 | $8.76 | $8.62 | $8.65 | $8.65 | 149,168 |
| 2019-12-03 | $8.49 | $8.72 | $8.45 | $8.62 | $8.62 | 265,332 |
| 2019-12-02 | $8.67 | $8.74 | $8.57 | $8.62 | $8.62 | 184,458 |
| 2019-11-29 | $8.71 | $8.75 | $8.67 | $8.71 | $8.71 | 146,455 |
| 2019-11-27 | $8.76 | $8.81 | $8.74 | $8.75 | $8.75 | 140,271 |
| 2019-11-26 | $8.82 | $8.87 | $8.69 | $8.76 | $8.76 | 166,331 |
| 2019-11-25 | $8.63 | $8.82 | $8.55 | $8.78 | $8.78 | 317,713 |
| 2019-11-22 | $8.51 | $8.62 | $8.42 | $8.56 | $8.56 | 250,879 |
| 2019-11-21 | $8.49 | $8.52 | $8.40 | $8.48 | $8.48 | 229,658 |
| 2019-11-20 | $8.50 | $8.59 | $8.32 | $8.46 | $8.46 | 378,306 |
| 2019-11-19 | $8.75 | $8.75 | $8.49 | $8.53 | $8.53 | 308,345 |
| 2019-11-18 | $8.76 | $8.82 | $8.64 | $8.72 | $8.72 | 170,596 |
| 2019-11-15 | $8.80 | $8.85 | $8.72 | $8.77 | $8.77 | 207,352 |
| 2019-11-14 | $8.82 | $8.94 | $8.80 | $8.80 | $8.80 | 202,200 |
| 2019-11-13 | $9.09 | $9.14 | $8.83 | $8.85 | $8.85 | 249,653 |
| 2019-11-12 | $9.29 | $9.39 | $9.10 | $9.12 | $9.12 | 250,536 |
| 2019-11-11 | $9.39 | $9.46 | $9.24 | $9.28 | $9.28 | 164,480 |
| 2019-11-08 | $9.43 | $9.57 | $9.39 | $9.46 | $9.46 | 136,561 |
| 2019-11-07 | $9.54 | $9.89 | $9.44 | $9.47 | $9.47 | 421,912 |
| 2019-11-06 | $9.19 | $9.52 | $8.97 | $9.49 | $9.49 | 425,173 |
| 2019-11-05 | $9.24 | $9.41 | $9.08 | $9.39 | $9.39 | 506,806 |
| 2019-11-04 | $9.70 | $9.73 | $9.47 | $9.51 | $9.51 | 389,799 |
| 2019-11-01 | $10.03 | $10.24 | $9.28 | $9.57 | $9.57 | 777,931 |
| 2019-10-31 | $9.36 | $9.40 | $9.10 | $9.31 | $9.31 | 290,214 |
| 2019-10-30 | $9.40 | $9.41 | $9.21 | $9.37 | $9.37 | 166,386 |
| 2019-10-29 | $9.56 | $9.63 | $9.21 | $9.41 | $9.41 | 318,908 |
| 2019-10-28 | $9.92 | $9.96 | $9.48 | $9.61 | $9.61 | 291,984 |
| 2019-10-25 | $9.64 | $9.92 | $9.60 | $9.85 | $9.85 | 186,501 |
| 2019-10-24 | $9.96 | $10.04 | $9.51 | $9.64 | $9.64 | 209,781 |
| 2019-10-23 | $9.85 | $10.16 | $9.79 | $9.91 | $9.91 | 153,495 |
| 2019-10-22 | $9.86 | $10.01 | $9.70 | $9.90 | $9.90 | 114,424 |
| 2019-10-21 | $9.82 | $9.95 | $9.77 | $9.86 | $9.86 | 89,497 |
| 2019-10-18 | $9.74 | $9.86 | $9.60 | $9.69 | $9.69 | 159,752 |
| 2019-10-17 | $9.70 | $9.94 | $9.65 | $9.78 | $9.78 | 156,931 |
| 2019-10-16 | $9.44 | $9.67 | $9.42 | $9.63 | $9.63 | 106,759 |
| 2019-10-15 | $9.34 | $9.49 | $9.30 | $9.45 | $9.45 | 97,218 |
| 2019-10-14 | $9.38 | $9.41 | $9.28 | $9.31 | $9.31 | 121,469 |
| 2019-10-11 | $9.32 | $9.55 | $9.32 | $9.41 | $9.41 | 193,063 |
| 2019-10-10 | $8.93 | $9.29 | $8.93 | $9.23 | $9.23 | 127,866 |
| 2019-10-09 | $8.99 | $9.12 | $8.87 | $8.89 | $8.89 | 104,896 |
| 2019-10-08 | $8.88 | $9.05 | $8.85 | $8.97 | $8.97 | 136,257 |
| 2019-10-07 | $9.04 | $9.14 | $8.95 | $8.95 | $8.95 | 130,356 |
| 2019-10-04 | $9.04 | $9.14 | $8.92 | $9.06 | $9.06 | 165,994 |
| 2019-10-03 | $9.10 | $9.24 | $8.88 | $9.09 | $9.09 | 240,036 |
| 2019-10-02 | $9.00 | $9.18 | $8.89 | $9.16 | $9.16 | 136,882 |
| 2019-10-01 | $9.32 | $9.55 | $9.04 | $9.08 | $9.08 | 199,930 |
| 2019-09-30 | $9.31 | $9.43 | $9.19 | $9.27 | $9.27 | 119,373 |
| 2019-09-27 | $9.34 | $9.45 | $9.26 | $9.31 | $9.31 | 117,952 |
| 2019-09-26 | $9.38 | $9.39 | $9.27 | $9.30 | $9.30 | 92,377 |
| 2019-09-25 | $9.45 | $9.61 | $9.29 | $9.40 | $9.40 | 191,104 |
| 2019-09-24 | $9.80 | $9.85 | $9.40 | $9.52 | $9.52 | 135,603 |
| 2019-09-23 | $9.72 | $9.84 | $9.65 | $9.74 | $9.74 | 127,360 |
| 2019-09-20 | $9.73 | $9.90 | $9.70 | $9.72 | $9.72 | 270,844 |
| 2019-09-19 | $9.86 | $9.97 | $9.75 | $9.77 | $9.77 | 112,246 |
| 2019-09-18 | $9.90 | $10.08 | $9.74 | $9.84 | $9.84 | 175,392 |
| 2019-09-17 | $10.18 | $10.20 | $9.98 | $10.09 | $10.09 | 97,575 |
| 2019-09-16 | $10.04 | $10.31 | $9.94 | $10.24 | $10.24 | 188,018 |
| 2019-09-13 | $10.61 | $10.70 | $9.84 | $10.07 | $10.07 | 408,543 |
| 2019-09-12 | $10.58 | $10.80 | $10.43 | $10.76 | $10.76 | 197,521 |
| 2019-09-11 | $10.27 | $10.57 | $10.16 | $10.56 | $10.56 | 216,512 |
| 2019-09-10 | $10.02 | $10.25 | $9.93 | $10.17 | $10.17 | 214,062 |
| 2019-09-09 | $9.54 | $10.01 | $9.52 | $10.00 | $10.00 | 236,830 |
| 2019-09-06 | $9.39 | $9.65 | $9.33 | $9.59 | $9.59 | 144,715 |
| 2019-09-05 | $9.24 | $9.36 | $9.15 | $9.31 | $9.31 | 289,872 |
| 2019-09-04 | $9.24 | $9.25 | $9.00 | $9.09 | $9.09 | 281,998 |
| 2019-09-03 | $9.58 | $9.58 | $9.01 | $9.13 | $9.13 | 286,337 |
| 2019-08-30 | $9.79 | $9.84 | $9.46 | $9.67 | $9.67 | 267,654 |
| 2019-08-29 | $9.28 | $9.78 | $9.27 | $9.74 | $9.74 | 274,387 |
| 2019-08-28 | $9.04 | $9.30 | $8.94 | $9.15 | $9.15 | 199,020 |
| 2019-08-27 | $8.99 | $9.32 | $8.83 | $9.03 | $9.03 | 662,189 |
| 2019-08-26 | $8.82 | $8.92 | $8.61 | $8.90 | $8.90 | 208,580 |
| 2019-08-23 | $9.11 | $9.18 | $8.72 | $8.73 | $8.73 | 355,155 |
| 2019-08-22 | $9.25 | $9.39 | $9.13 | $9.18 | $9.18 | 152,894 |
| 2019-08-21 | $9.25 | $9.33 | $8.97 | $9.20 | $9.20 | 180,079 |
| 2019-08-20 | $8.92 | $9.14 | $8.85 | $9.12 | $9.12 | 172,247 |
| 2019-08-19 | $8.94 | $9.00 | $8.78 | $8.93 | $8.93 | 597,145 |
| 2019-08-16 | $8.83 | $9.05 | $8.79 | $8.82 | $8.82 | 290,403 |
| 2019-08-15 | $8.80 | $8.92 | $8.73 | $8.74 | $8.74 | 419,291 |
| 2019-08-14 | $9.37 | $9.65 | $8.86 | $8.86 | $8.86 | 736,073 |
| 2019-08-13 | $9.53 | $9.85 | $9.53 | $9.69 | $9.69 | 129,395 |
| 2019-08-12 | $9.64 | $9.66 | $9.41 | $9.58 | $9.58 | 175,617 |
| 2019-08-09 | $10.02 | $10.20 | $9.70 | $9.70 | $9.70 | 167,559 |
| 2019-08-08 | $9.86 | $10.09 | $9.86 | $10.00 | $10.00 | 179,674 |
| 2019-08-07 | $9.76 | $9.85 | $9.64 | $9.77 | $9.77 | 199,349 |
| 2019-08-06 | $9.97 | $10.10 | $9.88 | $9.92 | $9.92 | 180,405 |
| 2019-08-05 | $10.71 | $10.90 | $9.84 | $9.92 | $9.92 | 570,046 |
| 2019-08-02 | $11.01 | $11.72 | $10.66 | $11.16 | $11.16 | 433,898 |
| 2019-08-01 | $10.99 | $11.27 | $10.83 | $10.90 | $10.90 | 277,555 |
| 2019-07-31 | $11.25 | $11.38 | $10.96 | $10.98 | $10.98 | 254,875 |
| 2019-07-30 | $11.08 | $11.39 | $11.08 | $11.34 | $11.34 | 130,938 |
| 2019-07-29 | $11.31 | $11.37 | $11.07 | $11.11 | $11.11 | 216,012 |
| 2019-07-26 | $11.25 | $11.50 | $11.23 | $11.32 | $11.32 | 165,445 |
| 2019-07-25 | $11.50 | $11.50 | $11.18 | $11.24 | $11.24 | 88,086 |
| 2019-07-24 | $11.43 | $11.53 | $11.22 | $11.50 | $11.50 | 158,628 |
| 2019-07-23 | $11.65 | $11.71 | $11.31 | $11.43 | $11.43 | 170,732 |
| 2019-07-22 | $11.56 | $11.68 | $11.48 | $11.50 | $11.50 | 179,429 |
| 2019-07-19 | $11.52 | $11.67 | $11.47 | $11.56 | $11.56 | 179,598 |
| 2019-07-18 | $11.54 | $11.58 | $11.42 | $11.52 | $11.52 | 154,281 |
| 2019-07-17 | $11.77 | $11.83 | $11.62 | $11.64 | $11.64 | 307,838 |
| 2019-07-16 | $10.78 | $12.04 | $10.75 | $11.73 | $11.73 | 798,788 |
| 2019-07-15 | $10.88 | $10.91 | $10.65 | $10.80 | $10.80 | 157,770 |
| 2019-07-12 | $10.29 | $10.86 | $10.29 | $10.84 | $10.84 | 292,864 |
| 2019-07-11 | $10.28 | $10.30 | $10.15 | $10.27 | $10.27 | 87,070 |
| 2019-07-10 | $10.45 | $10.54 | $10.22 | $10.27 | $10.27 | 68,529 |
| 2019-07-09 | $10.46 | $10.48 | $10.25 | $10.38 | $10.38 | 89,421 |
| 2019-07-08 | $10.45 | $10.54 | $10.41 | $10.46 | $10.46 | 63,092 |
| 2019-07-05 | $10.45 | $10.55 | $10.35 | $10.50 | $10.50 | 91,273 |
| 2019-07-03 | $10.47 | $10.54 | $10.34 | $10.48 | $10.48 | 82,355 |
| 2019-07-02 | $10.53 | $10.54 | $10.28 | $10.44 | $10.44 | 147,145 |
| 2019-07-01 | $10.70 | $10.94 | $10.52 | $10.53 | $10.53 | 327,074 |
| 2019-06-28 | $10.06 | $10.51 | $10.04 | $10.42 | $10.42 | 459,446 |
| 2019-06-27 | $9.99 | $10.09 | $9.92 | $10.04 | $10.04 | 149,431 |
| 2019-06-26 | $9.79 | $10.01 | $9.75 | $9.99 | $9.99 | 109,193 |
| 2019-06-25 | $9.93 | $9.97 | $9.77 | $9.77 | $9.77 | 126,500 |
| 2019-06-24 | $9.92 | $10.02 | $9.88 | $9.93 | $9.93 | 146,425 |
| 2019-06-21 | $10.03 | $10.11 | $9.88 | $9.91 | $9.91 | 332,408 |
| 2019-06-20 | $10.41 | $10.50 | $10.07 | $10.08 | $10.08 | 147,083 |
| 2019-06-19 | $10.10 | $10.35 | $10.10 | $10.31 | $10.31 | 175,935 |
| 2019-06-18 | $10.00 | $10.30 | $10.00 | $10.07 | $10.07 | 246,466 |
| 2019-06-17 | $9.85 | $10.21 | $9.74 | $10.21 | $10.21 | 141,818 |
| 2019-06-14 | $9.98 | $9.99 | $9.78 | $9.81 | $9.81 | 109,812 |
| 2019-06-13 | $10.00 | $10.15 | $9.88 | $9.98 | $9.98 | 134,679 |
| 2019-06-12 | $9.82 | $9.92 | $9.77 | $9.92 | $9.92 | 111,890 |
| 2019-06-11 | $10.06 | $10.22 | $9.82 | $9.89 | $9.89 | 147,775 |
| 2019-06-10 | $10.00 | $10.28 | $9.89 | $9.97 | $9.97 | 252,890 |
| 2019-06-07 | $10.00 | $10.00 | $9.81 | $9.94 | $9.94 | 143,800 |
| 2019-06-06 | $10.02 | $10.04 | $9.71 | $9.96 | $9.96 | 161,500 |
| 2019-06-05 | $10.09 | $10.16 | $9.91 | $10.00 | $10.00 | 117,667 |
| 2019-06-04 | $9.72 | $10.02 | $9.67 | $10.00 | $10.00 | 159,497 |
| 2019-06-03 | $9.35 | $9.66 | $9.33 | $9.59 | $9.59 | 151,979 |
| 2019-05-31 | $9.31 | $9.50 | $9.31 | $9.45 | $9.45 | 127,762 |
| 2019-05-30 | $9.62 | $9.80 | $9.43 | $9.45 | $9.45 | 115,773 |
| 2019-05-29 | $9.32 | $9.67 | $9.01 | $9.61 | $9.61 | 180,925 |
| 2019-05-28 | $9.54 | $9.59 | $9.34 | $9.37 | $9.37 | 215,476 |
| 2019-05-24 | $9.70 | $9.76 | $9.50 | $9.54 | $9.54 | 211,392 |
| 2019-05-23 | $10.09 | $10.10 | $9.53 | $9.65 | $9.65 | 268,816 |
| 2019-05-22 | $10.27 | $10.30 | $10.13 | $10.22 | $10.22 | 151,185 |
| 2019-05-21 | $10.46 | $10.61 | $10.28 | $10.29 | $10.29 | 258,564 |
| 2019-05-20 | $10.36 | $10.54 | $10.26 | $10.43 | $10.43 | 203,617 |
| 2019-05-17 | $10.66 | $10.69 | $10.33 | $10.44 | $10.44 | 326,194 |
| 2019-05-16 | $10.93 | $11.11 | $10.74 | $10.75 | $10.75 | 199,590 |
| 2019-05-15 | $10.36 | $11.06 | $10.36 | $11.02 | $11.02 | 398,899 |
| 2019-05-14 | $10.28 | $10.65 | $10.19 | $10.48 | $10.48 | 345,914 |
| 2019-05-13 | $10.35 | $10.47 | $10.16 | $10.21 | $10.21 | 156,788 |
| 2019-05-10 | $10.45 | $10.59 | $10.31 | $10.47 | $10.47 | 283,574 |
| 2019-05-09 | $10.47 | $10.75 | $10.37 | $10.66 | $10.66 | 151,769 |
| 2019-05-08 | $10.21 | $10.68 | $10.08 | $10.67 | $10.67 | 235,054 |
| 2019-05-07 | $10.65 | $10.65 | $10.09 | $10.23 | $10.23 | 250,635 |
| 2019-05-06 | $10.57 | $11.01 | $10.40 | $10.78 | $10.78 | 498,651 |
| 2019-05-03 | $10.00 | $10.85 | $9.95 | $10.68 | $10.68 | 848,839 |
| 2019-05-02 | $9.63 | $9.65 | $9.36 | $9.40 | $9.40 | 150,433 |
| 2019-05-01 | $9.75 | $9.82 | $9.58 | $9.65 | $9.65 | 98,492 |
| 2019-04-30 | $9.82 | $9.83 | $9.66 | $9.73 | $9.73 | 107,840 |
| 2019-04-29 | $9.71 | $9.91 | $9.69 | $9.83 | $9.83 | 96,606 |
| 2019-04-26 | $9.44 | $9.72 | $9.44 | $9.70 | $9.70 | 86,147 |
| 2019-04-25 | $9.60 | $9.64 | $9.43 | $9.46 | $9.46 | 113,678 |
| 2019-04-24 | $9.52 | $9.70 | $9.48 | $9.61 | $9.61 | 126,300 |
| 2019-04-23 | $9.56 | $9.57 | $9.41 | $9.53 | $9.53 | 124,436 |
| 2019-04-22 | $9.45 | $9.56 | $9.39 | $9.56 | $9.56 | 65,214 |
| 2019-04-18 | $9.50 | $9.57 | $9.45 | $9.50 | $9.50 | 105,622 |
| 2019-04-17 | $9.28 | $9.55 | $9.15 | $9.47 | $9.47 | 202,254 |
| 2019-04-16 | $9.36 | $9.49 | $9.28 | $9.38 | $9.38 | 96,768 |
| 2019-04-15 | $9.39 | $9.49 | $9.24 | $9.32 | $9.32 | 130,197 |
| 2019-04-12 | $9.50 | $9.56 | $9.31 | $9.34 | $9.34 | 118,198 |
| 2019-04-11 | $9.34 | $9.54 | $9.29 | $9.41 | $9.41 | 99,799 |
| 2019-04-10 | $9.19 | $9.37 | $9.13 | $9.33 | $9.33 | 158,697 |
| 2019-04-09 | $9.28 | $9.34 | $9.05 | $9.17 | $9.17 | 199,784 |
| 2019-04-08 | $9.21 | $9.45 | $9.14 | $9.37 | $9.37 | 170,320 |
| 2019-04-05 | $8.99 | $9.39 | $8.99 | $9.26 | $9.26 | 274,880 |
| 2019-04-04 | $9.00 | $9.02 | $8.89 | $8.97 | $8.97 | 140,178 |
| 2019-04-03 | $9.00 | $9.03 | $8.88 | $8.98 | $8.98 | 214,420 |
| 2019-04-02 | $8.79 | $8.93 | $8.69 | $8.92 | $8.92 | 109,740 |
| 2019-04-01 | $8.81 | $8.97 | $8.74 | $8.79 | $8.79 | 120,552 |
| 2019-03-29 | $8.74 | $8.79 | $8.66 | $8.73 | $8.73 | 220,124 |
| 2019-03-28 | $8.43 | $8.80 | $8.42 | $8.65 | $8.65 | 277,409 |
| 2019-03-27 | $8.43 | $8.51 | $8.24 | $8.40 | $8.40 | 119,159 |
| 2019-03-26 | $8.47 | $8.58 | $8.34 | $8.39 | $8.39 | 133,870 |
| 2019-03-25 | $8.40 | $8.51 | $8.32 | $8.44 | $8.44 | 136,356 |
| 2019-03-22 | $8.95 | $8.98 | $8.44 | $8.46 | $8.46 | 190,123 |
| 2019-03-21 | $8.87 | $9.01 | $8.82 | $8.96 | $8.96 | 230,861 |
| 2019-03-20 | $8.85 | $9.05 | $8.80 | $8.92 | $8.92 | 190,533 |
| 2019-03-19 | $9.18 | $9.18 | $8.80 | $8.86 | $8.86 | 191,513 |
| 2019-03-18 | $9.12 | $9.12 | $8.97 | $9.10 | $9.10 | 266,301 |
| 2019-03-15 | $9.01 | $9.18 | $9.00 | $9.10 | $9.10 | 521,588 |
| 2019-03-14 | $8.80 | $9.06 | $8.70 | $9.01 | $9.01 | 772,878 |
| 2019-03-13 | $8.31 | $8.78 | $8.30 | $8.76 | $8.76 | 695,490 |
| 2019-03-12 | $8.47 | $8.52 | $8.21 | $8.26 | $8.26 | 224,304 |
| 2019-03-11 | $8.80 | $8.80 | $8.21 | $8.40 | $8.40 | 634,813 |
| 2019-03-08 | $8.10 | $9.00 | $7.72 | $8.88 | $8.88 | 1,044,870 |
| 2019-03-07 | $7.95 | $7.96 | $7.82 | $7.84 | $7.84 | 475,672 |
| 2019-03-06 | $7.98 | $8.01 | $7.95 | $7.96 | $7.96 | 384,924 |
| 2019-03-05 | $7.96 | $8.04 | $7.94 | $7.98 | $7.98 | 204,390 |
| 2019-03-04 | $8.19 | $8.19 | $7.97 | $8.01 | $8.01 | 133,163 |
| 2019-03-01 | $8.09 | $8.16 | $8.04 | $8.14 | $8.14 | 77,045 |
| 2019-02-28 | $8.07 | $8.13 | $7.96 | $8.02 | $8.02 | 97,811 |
| 2019-02-27 | $8.15 | $8.20 | $8.07 | $8.09 | $8.09 | 65,778 |
| 2019-02-26 | $8.12 | $8.22 | $8.03 | $8.18 | $8.18 | 78,540 |
| 2019-02-25 | $8.25 | $8.30 | $8.18 | $8.18 | $8.18 | 113,134 |
| 2019-02-22 | $8.09 | $8.18 | $8.04 | $8.18 | $8.18 | 111,481 |
| 2019-02-21 | $8.07 | $8.13 | $8.03 | $8.08 | $8.08 | 102,728 |
| 2019-02-20 | $7.95 | $8.13 | $7.95 | $8.08 | $8.08 | 110,435 |
| 2019-02-19 | $8.00 | $8.00 | $7.85 | $7.92 | $7.92 | 222,607 |
| 2019-02-15 | $7.94 | $8.08 | $7.93 | $8.02 | $8.02 | 147,823 |
| 2019-02-14 | $7.87 | $7.95 | $7.74 | $7.90 | $7.90 | 286,837 |
| 2019-02-13 | $7.71 | $7.97 | $7.70 | $7.89 | $7.89 | 276,405 |
| 2019-02-12 | $7.72 | $7.80 | $7.47 | $7.70 | $7.70 | 208,442 |
| 2019-02-11 | $7.83 | $7.89 | $7.59 | $7.66 | $7.66 | 99,834 |
| 2019-02-08 | $7.65 | $7.87 | $7.65 | $7.83 | $7.83 | 75,168 |
| 2019-02-07 | $7.75 | $7.83 | $7.63 | $7.69 | $7.69 | 60,814 |
| 2019-02-06 | $7.74 | $7.85 | $7.66 | $7.82 | $7.82 | 74,983 |
| 2019-02-05 | $7.88 | $7.91 | $7.71 | $7.79 | $7.79 | 107,290 |
| 2019-02-04 | $7.90 | $7.90 | $7.61 | $7.86 | $7.86 | 150,742 |
| 2019-02-01 | $7.56 | $7.87 | $7.50 | $7.87 | $7.87 | 179,056 |
| 2019-01-31 | $7.55 | $7.64 | $7.49 | $7.60 | $7.60 | 287,886 |
| 2019-01-30 | $7.59 | $7.59 | $7.42 | $7.52 | $7.52 | 153,430 |
| 2019-01-29 | $7.44 | $7.59 | $7.37 | $7.50 | $7.50 | 123,855 |
| 2019-01-28 | $7.48 | $7.49 | $7.31 | $7.43 | $7.43 | 204,247 |
| 2019-01-25 | $7.50 | $7.60 | $7.50 | $7.57 | $7.57 | 129,059 |
| 2019-01-24 | $7.18 | $7.47 | $7.12 | $7.40 | $7.40 | 138,726 |
| 2019-01-23 | $7.24 | $7.57 | $7.10 | $7.17 | $7.17 | 142,811 |
| 2019-01-22 | $7.58 | $7.59 | $7.10 | $7.22 | $7.22 | 326,092 |
| 2019-01-18 | $7.59 | $7.69 | $7.53 | $7.64 | $7.64 | 190,896 |
| 2019-01-17 | $7.63 | $7.75 | $7.50 | $7.60 | $7.60 | 195,041 |
| 2019-01-16 | $7.53 | $7.75 | $7.53 | $7.67 | $7.67 | 71,183 |
| 2019-01-15 | $7.52 | $7.56 | $7.41 | $7.52 | $7.52 | 70,367 |
| 2019-01-14 | $7.65 | $7.67 | $7.50 | $7.51 | $7.51 | 103,351 |
| 2019-01-11 | $7.53 | $7.72 | $7.46 | $7.68 | $7.68 | 144,020 |
| 2019-01-10 | $7.48 | $7.62 | $7.36 | $7.60 | $7.60 | 183,210 |
| 2019-01-09 | $7.33 | $7.64 | $7.23 | $7.56 | $7.56 | 148,894 |
| 2019-01-08 | $7.34 | $7.42 | $7.24 | $7.29 | $7.29 | 121,911 |
| 2019-01-07 | $7.27 | $7.42 | $7.19 | $7.28 | $7.28 | 139,553 |
| 2019-01-04 | $6.88 | $7.36 | $6.88 | $7.24 | $7.24 | 247,669 |
| 2019-01-03 | $6.85 | $6.90 | $6.65 | $6.77 | $6.77 | 248,282 |
| 2019-01-02 | $6.60 | $6.97 | $6.56 | $6.87 | $6.87 | 168,272 |
| 2018-12-31 | $6.52 | $6.78 | $6.49 | $6.73 | $6.73 | 216,322 |
| 2018-12-28 | $6.55 | $6.75 | $6.25 | $6.53 | $6.53 | 197,812 |
| 2018-12-27 | $6.67 | $6.74 | $6.18 | $6.52 | $6.52 | 459,638 |
| 2018-12-26 | $6.41 | $6.82 | $6.20 | $6.80 | $6.80 | 362,118 |
| 2018-12-24 | $6.29 | $6.51 | $6.17 | $6.38 | $6.38 | 222,965 |
| 2018-12-21 | $6.83 | $6.83 | $6.40 | $6.42 | $6.42 | 616,589 |
| 2018-12-20 | $6.88 | $6.88 | $6.52 | $6.76 | $6.76 | 743,082 |
| 2018-12-19 | $7.19 | $7.38 | $6.80 | $6.87 | $6.87 | 479,178 |
| 2018-12-18 | $7.11 | $7.37 | $7.00 | $7.14 | $7.14 | 241,476 |
| 2018-12-17 | $7.24 | $7.41 | $7.06 | $7.14 | $7.14 | 362,049 |
| 2018-12-14 | $7.58 | $7.61 | $7.24 | $7.30 | $7.30 | 263,563 |
| 2018-12-13 | $7.66 | $7.71 | $7.51 | $7.64 | $7.64 | 173,268 |
| 2018-12-12 | $7.65 | $7.85 | $7.53 | $7.61 | $7.61 | 181,253 |
| 2018-12-11 | $7.50 | $7.57 | $7.22 | $7.50 | $7.50 | 323,127 |
| 2018-12-10 | $7.81 | $7.90 | $7.35 | $7.41 | $7.41 | 464,228 |
| 2018-12-07 | $7.80 | $8.04 | $7.73 | $7.85 | $7.85 | 407,411 |
| 2018-12-06 | $7.96 | $8.09 | $7.75 | $8.07 | $8.07 | 240,212 |
| 2018-12-04 | $8.13 | $8.35 | $7.89 | $7.90 | $7.90 | 196,755 |
| 2018-12-03 | $8.34 | $8.44 | $7.99 | $8.18 | $8.18 | 145,038 |
| 2018-11-30 | $8.08 | $8.22 | $8.03 | $8.17 | $8.17 | 243,875 |
| 2018-11-29 | $8.09 | $8.15 | $7.97 | $8.08 | $8.08 | 100,677 |
| 2018-11-28 | $8.18 | $8.34 | $8.05 | $8.15 | $8.15 | 189,181 |
| 2018-11-27 | $8.14 | $8.22 | $8.06 | $8.17 | $8.17 | 110,044 |
| 2018-11-26 | $7.94 | $8.37 | $7.94 | $8.21 | $8.21 | 206,925 |
| 2018-11-23 | $8.09 | $8.33 | $7.87 | $7.89 | $7.89 | 87,785 |
| 2018-11-21 | $8.19 | $8.36 | $8.17 | $8.18 | $8.18 | 107,580 |
| 2018-11-20 | $8.05 | $8.24 | $7.94 | $8.12 | $8.12 | 170,494 |
| 2018-11-19 | $8.21 | $8.45 | $8.04 | $8.15 | $8.15 | 114,196 |
| 2018-11-16 | $8.28 | $8.44 | $8.11 | $8.26 | $8.26 | 128,824 |
| 2018-11-15 | $8.31 | $8.48 | $8.26 | $8.36 | $8.36 | 127,884 |
| 2018-11-14 | $8.60 | $8.67 | $8.34 | $8.35 | $8.35 | 143,184 |
| 2018-11-13 | $8.47 | $8.66 | $8.38 | $8.50 | $8.50 | 269,437 |
| 2018-11-12 | $8.80 | $8.85 | $8.39 | $8.40 | $8.40 | 194,967 |
| 2018-11-09 | $9.13 | $9.13 | $8.83 | $8.85 | $8.85 | 157,904 |
| 2018-11-08 | $9.22 | $9.22 | $8.92 | $9.17 | $9.17 | 203,998 |
| 2018-11-07 | $9.20 | $9.28 | $9.00 | $9.24 | $9.24 | 179,483 |
| 2018-11-06 | $8.89 | $9.14 | $7.67 | $9.14 | $9.14 | 316,640 |
| 2018-11-05 | $9.23 | $9.23 | $8.92 | $9.00 | $9.00 | 352,662 |
| 2018-11-02 | $9.19 | $9.25 | $7.89 | $9.18 | $9.18 | 1,256,100 |
| 2018-11-01 | $7.55 | $7.85 | $7.45 | $7.77 | $7.77 | 207,032 |
| 2018-10-31 | $7.28 | $7.58 | $7.28 | $7.50 | $7.50 | 372,759 |
| 2018-10-30 | $7.05 | $7.20 | $6.98 | $7.19 | $7.19 | 430,607 |
| 2018-10-29 | $7.32 | $7.42 | $6.96 | $7.05 | $7.05 | 300,730 |
| 2018-10-26 | $7.22 | $7.41 | $7.09 | $7.22 | $7.22 | 281,756 |
| 2018-10-25 | $7.34 | $7.46 | $7.26 | $7.28 | $7.28 | 257,027 |
| 2018-10-24 | $7.61 | $7.67 | $7.28 | $7.28 | $7.28 | 264,496 |
| 2018-10-23 | $7.50 | $7.63 | $7.32 | $7.60 | $7.60 | 219,272 |
| 2018-10-22 | $7.70 | $7.78 | $7.63 | $7.64 | $7.64 | 133,711 |
| 2018-10-19 | $7.73 | $7.91 | $7.66 | $7.69 | $7.69 | 212,397 |
| 2018-10-18 | $7.98 | $8.02 | $7.68 | $7.74 | $7.74 | 227,668 |
| 2018-10-17 | $8.20 | $8.21 | $7.95 | $8.04 | $8.04 | 150,595 |
| 2018-10-16 | $7.89 | $8.24 | $7.86 | $8.22 | $8.22 | 191,720 |
| 2018-10-15 | $7.80 | $7.84 | $7.59 | $7.83 | $7.83 | 221,156 |
| 2018-10-12 | $7.89 | $8.00 | $7.75 | $7.81 | $7.81 | 198,451 |
| 2018-10-11 | $7.83 | $8.02 | $7.79 | $7.79 | $7.79 | 213,605 |
| 2018-10-10 | $8.29 | $8.40 | $7.90 | $7.91 | $7.91 | 330,146 |
| 2018-10-09 | $8.33 | $8.48 | $8.21 | $8.31 | $8.31 | 183,689 |
| 2018-10-08 | $8.27 | $8.42 | $8.14 | $8.38 | $8.38 | 363,280 |
| 2018-10-05 | $8.73 | $8.77 | $8.16 | $8.27 | $8.27 | 590,399 |
| 2018-10-04 | $8.87 | $8.88 | $8.68 | $8.70 | $8.70 | 130,720 |
| 2018-10-03 | $8.79 | $8.92 | $8.71 | $8.90 | $8.90 | 115,132 |
| 2018-10-02 | $8.74 | $8.84 | $8.69 | $8.79 | $8.79 | 329,709 |
| 2018-10-01 | $8.96 | $8.96 | $8.70 | $8.73 | $8.73 | 267,742 |
| 2018-09-28 | $9.00 | $9.02 | $8.87 | $8.95 | $8.95 | 193,066 |
| 2018-09-27 | $8.90 | $9.05 | $8.77 | $9.02 | $9.02 | 182,256 |
| 2018-09-26 | $9.04 | $9.04 | $8.85 | $8.90 | $8.90 | 176,433 |
| 2018-09-25 | $9.03 | $9.14 | $8.98 | $9.03 | $9.03 | 141,857 |
| 2018-09-24 | $9.16 | $9.16 | $8.99 | $9.01 | $9.01 | 199,052 |
| 2018-09-21 | $9.02 | $9.14 | $8.97 | $9.14 | $9.14 | 674,969 |
| 2018-09-20 | $9.16 | $9.30 | $9.05 | $9.05 | $9.05 | 143,509 |
| 2018-09-19 | $9.01 | $9.17 | $8.91 | $9.14 | $9.14 | 202,157 |
| 2018-09-18 | $8.95 | $9.07 | $8.79 | $9.04 | $9.04 | 247,981 |
| 2018-09-17 | $9.11 | $9.11 | $8.89 | $8.94 | $8.94 | 188,884 |
| 2018-09-14 | $9.03 | $9.24 | $9.03 | $9.11 | $9.11 | 145,332 |
| 2018-09-13 | $9.08 | $9.14 | $8.99 | $9.04 | $9.04 | 187,207 |
| 2018-09-12 | $9.21 | $9.29 | $8.98 | $9.06 | $9.06 | 251,054 |
| 2018-09-11 | $9.04 | $9.26 | $8.99 | $9.20 | $9.20 | 153,619 |
| 2018-09-10 | $9.08 | $9.17 | $8.98 | $9.09 | $9.09 | 172,580 |
| 2018-09-07 | $9.15 | $9.21 | $8.94 | $9.06 | $9.06 | 267,801 |
| 2018-09-06 | $9.51 | $9.55 | $9.11 | $9.17 | $9.17 | 214,358 |
| 2018-09-05 | $9.53 | $9.53 | $9.42 | $9.50 | $9.50 | 198,336 |
| 2018-09-04 | $9.70 | $9.70 | $9.44 | $9.54 | $9.54 | 217,054 |
| 2018-08-31 | $9.61 | $9.89 | $9.61 | $9.69 | $9.69 | 314,711 |
| 2018-08-30 | $9.65 | $9.65 | $9.45 | $9.61 | $9.61 | 233,903 |
| 2018-08-29 | $9.30 | $9.73 | $9.24 | $9.68 | $9.68 | 337,720 |
| 2018-08-28 | $9.29 | $9.44 | $9.23 | $9.25 | $9.25 | 237,886 |
| 2018-08-27 | $9.25 | $9.40 | $9.01 | $9.29 | $9.29 | 220,339 |
| 2018-08-24 | $9.04 | $9.28 | $9.01 | $9.19 | $9.19 | 248,231 |
| 2018-08-23 | $9.22 | $9.22 | $8.92 | $9.00 | $9.00 | 269,976 |
| 2018-08-22 | $9.17 | $9.32 | $9.14 | $9.20 | $9.20 | 283,157 |
| 2018-08-21 | $9.06 | $9.29 | $9.03 | $9.16 | $9.16 | 219,816 |
| 2018-08-20 | $9.14 | $9.18 | $8.84 | $9.07 | $9.07 | 269,758 |
| 2018-08-17 | $8.91 | $9.22 | $8.87 | $9.10 | $9.10 | 338,141 |
| 2018-08-16 | $9.25 | $9.31 | $8.80 | $8.92 | $8.92 | 437,009 |
| 2018-08-15 | $9.52 | $9.52 | $9.24 | $9.27 | $9.27 | 286,978 |
| 2018-08-14 | $9.29 | $9.64 | $9.25 | $9.54 | $9.54 | 324,582 |
| 2018-08-13 | $9.67 | $9.71 | $9.16 | $9.27 | $9.27 | 350,016 |
| 2018-08-10 | $9.68 | $9.98 | $9.66 | $9.67 | $9.67 | 322,807 |
| 2018-08-09 | $9.66 | $10.25 | $9.66 | $9.79 | $9.79 | 731,709 |
| 2018-08-08 | $9.72 | $9.85 | $9.56 | $9.63 | $9.63 | 332,362 |
| 2018-08-07 | $9.55 | $9.92 | $9.55 | $9.74 | $9.74 | 550,740 |
| 2018-08-06 | $9.19 | $9.67 | $8.88 | $9.49 | $9.49 | 1,340,934 |
| 2018-08-03 | $8.18 | $9.24 | $7.99 | $9.17 | $9.17 | 1,739,658 |
| 2018-08-02 | $8.05 | $8.05 | $7.57 | $7.68 | $7.68 | 590,374 |
| 2018-08-01 | $8.10 | $8.19 | $8.03 | $8.06 | $8.06 | 174,019 |
| 2018-07-31 | $8.08 | $8.23 | $8.03 | $8.09 | $8.09 | 169,282 |
| 2018-07-30 | $8.12 | $8.19 | $8.00 | $8.05 | $8.05 | 371,189 |
| 2018-07-27 | $8.38 | $8.40 | $8.03 | $8.13 | $8.13 | 257,901 |
| 2018-07-26 | $8.23 | $8.42 | $8.19 | $8.37 | $8.37 | 258,116 |
| 2018-07-25 | $8.29 | $8.32 | $8.11 | $8.21 | $8.21 | 164,295 |
| 2018-07-24 | $8.30 | $8.50 | $8.20 | $8.30 | $8.30 | 143,708 |
| 2018-07-23 | $8.46 | $8.46 | $8.25 | $8.26 | $8.26 | 153,097 |
| 2018-07-20 | $8.49 | $8.52 | $8.26 | $8.48 | $8.48 | 317,689 |
| 2018-07-19 | $8.29 | $8.53 | $8.29 | $8.49 | $8.49 | 283,103 |
| 2018-07-18 | $8.25 | $8.33 | $8.15 | $8.28 | $8.28 | 205,787 |
| 2018-07-17 | $8.01 | $8.24 | $8.00 | $8.23 | $8.23 | 169,605 |
| 2018-07-16 | $8.08 | $8.16 | $7.98 | $8.03 | $8.03 | 157,288 |
| 2018-07-13 | $7.98 | $8.13 | $7.98 | $8.04 | $8.04 | 310,553 |
| 2018-07-12 | $8.11 | $8.11 | $7.86 | $8.06 | $8.06 | 380,421 |
| 2018-07-11 | $8.17 | $8.38 | $8.09 | $8.14 | $8.14 | 238,862 |
| 2018-07-10 | $8.23 | $8.46 | $8.23 | $8.37 | $8.37 | 222,786 |
| 2018-07-09 | $8.09 | $8.28 | $7.95 | $8.18 | $8.18 | 211,222 |
| 2018-07-06 | $8.06 | $8.15 | $8.00 | $8.07 | $8.07 | 273,212 |
| 2018-07-05 | $8.00 | $8.11 | $7.97 | $8.09 | $8.09 | 167,779 |
| 2018-07-03 | $7.97 | $8.07 | $7.95 | $7.98 | $7.98 | 92,125 |
| 2018-07-02 | $7.98 | $8.03 | $7.81 | $7.97 | $7.97 | 236,148 |
| 2018-06-29 | $8.07 | $8.21 | $8.00 | $8.08 | $8.08 | 243,933 |
| 2018-06-28 | $8.05 | $8.13 | $7.98 | $8.06 | $8.06 | 259,703 |
| 2018-06-27 | $8.10 | $8.41 | $8.04 | $8.05 | $8.05 | 320,594 |
| 2018-06-26 | $8.10 | $8.21 | $8.01 | $8.17 | $8.17 | 156,949 |
| 2018-06-25 | $8.12 | $8.21 | $8.00 | $8.11 | $8.11 | 197,391 |
| 2018-06-22 | $8.16 | $8.27 | $8.04 | $8.12 | $8.12 | 334,153 |
| 2018-06-21 | $8.30 | $8.30 | $8.05 | $8.14 | $8.14 | 226,400 |
| 2018-06-20 | $8.18 | $8.34 | $8.09 | $8.33 | $8.33 | 231,042 |
| 2018-06-19 | $8.09 | $8.22 | $7.92 | $8.13 | $8.13 | 334,576 |
| 2018-06-18 | $8.05 | $8.18 | $7.97 | $8.12 | $8.12 | 257,068 |
| 2018-06-15 | $8.38 | $8.38 | $7.86 | $8.07 | $8.07 | 1,063,785 |
| 2018-06-14 | $8.71 | $8.73 | $7.83 | $8.49 | $8.49 | 1,115,681 |
| 2018-06-13 | $8.68 | $8.82 | $8.65 | $8.71 | $8.71 | 212,575 |
| 2018-06-12 | $8.71 | $8.74 | $8.57 | $8.69 | $8.69 | 172,847 |
| 2018-06-11 | $8.63 | $8.74 | $8.57 | $8.68 | $8.68 | 252,579 |
| 2018-06-08 | $8.66 | $8.82 | $8.45 | $8.64 | $8.64 | 259,856 |
| 2018-06-07 | $8.64 | $8.73 | $8.57 | $8.65 | $8.65 | 167,405 |
| 2018-06-06 | $8.94 | $8.94 | $8.51 | $8.65 | $8.65 | 299,966 |
| 2018-06-05 | $8.89 | $8.93 | $8.67 | $8.89 | $8.89 | 356,428 |
| 2018-06-04 | $8.56 | $8.87 | $8.52 | $8.85 | $8.85 | 426,935 |
| 2018-06-01 | $8.36 | $8.66 | $8.31 | $8.57 | $8.57 | 409,540 |
| 2018-05-31 | $8.36 | $8.51 | $8.11 | $8.31 | $8.31 | 231,654 |
| 2018-05-30 | $8.37 | $8.46 | $8.26 | $8.33 | $8.33 | 253,080 |
| 2018-05-29 | $8.33 | $8.45 | $8.18 | $8.35 | $8.35 | 250,501 |
| 2018-05-25 | $8.68 | $8.68 | $8.37 | $8.38 | $8.38 | 309,633 |
| 2018-05-24 | $9.00 | $9.10 | $8.57 | $8.71 | $8.71 | 322,686 |
| 2018-05-23 | $9.10 | $9.24 | $8.94 | $8.99 | $8.99 | 288,882 |
| 2018-05-22 | $8.95 | $9.36 | $8.73 | $9.10 | $9.10 | 917,796 |
| 2018-05-21 | $8.87 | $8.99 | $8.71 | $8.93 | $8.93 | 322,087 |
| 2018-05-18 | $8.80 | $8.98 | $8.80 | $8.83 | $8.83 | 303,118 |
| 2018-05-17 | $8.58 | $8.77 | $8.53 | $8.76 | $8.76 | 243,120 |
| 2018-05-16 | $8.65 | $8.71 | $8.51 | $8.56 | $8.56 | 339,190 |
| 2018-05-15 | $8.58 | $8.70 | $8.52 | $8.62 | $8.62 | 268,847 |
| 2018-05-14 | $8.67 | $8.74 | $8.55 | $8.63 | $8.63 | 175,153 |
| 2018-05-11 | $8.90 | $8.90 | $8.52 | $8.63 | $8.63 | 310,126 |
| 2018-05-10 | $8.87 | $8.95 | $8.51 | $8.88 | $8.88 | 344,121 |
| 2018-05-09 | $8.80 | $9.09 | $8.73 | $8.82 | $8.82 | 471,875 |
| 2018-05-08 | $8.68 | $8.82 | $8.65 | $8.79 | $8.79 | 285,955 |
| 2018-05-07 | $8.29 | $8.80 | $8.25 | $8.69 | $8.69 | 629,429 |
| 2018-05-04 | $7.76 | $8.35 | $7.56 | $8.22 | $8.22 | 669,286 |
| 2018-05-03 | $8.00 | $8.09 | $7.76 | $7.81 | $7.81 | 348,146 |
| 2018-05-02 | $8.02 | $8.16 | $7.98 | $8.01 | $8.01 | 289,704 |
| 2018-05-01 | $8.44 | $8.44 | $8.01 | $8.05 | $8.05 | 355,775 |
| 2018-04-30 | $8.33 | $8.54 | $8.21 | $8.49 | $8.49 | 439,532 |
| 2018-04-27 | $8.21 | $8.30 | $8.06 | $8.29 | $8.29 | 262,133 |
| 2018-04-26 | $8.23 | $8.32 | $8.15 | $8.20 | $8.20 | 247,385 |
| 2018-04-25 | $8.35 | $8.36 | $8.13 | $8.19 | $8.19 | 187,192 |
| 2018-04-24 | $8.57 | $8.64 | $8.30 | $8.38 | $8.38 | 183,426 |
| 2018-04-23 | $8.67 | $8.70 | $8.39 | $8.51 | $8.51 | 188,816 |
| 2018-04-20 | $8.71 | $8.78 | $8.52 | $8.68 | $8.68 | 451,282 |
| 2018-04-19 | $8.55 | $8.80 | $8.53 | $8.75 | $8.75 | 224,565 |
| 2018-04-18 | $8.59 | $8.76 | $8.49 | $8.62 | $8.62 | 306,739 |
| 2018-04-17 | $8.16 | $8.52 | $8.16 | $8.51 | $8.51 | 617,081 |
| 2018-04-16 | $8.25 | $8.33 | $8.11 | $8.14 | $8.14 | 284,191 |
| 2018-04-13 | $8.14 | $8.22 | $8.09 | $8.19 | $8.19 | 397,525 |
| 2018-04-12 | $8.22 | $8.22 | $8.05 | $8.09 | $8.09 | 304,475 |
| 2018-04-11 | $8.10 | $8.20 | $8.07 | $8.19 | $8.19 | 304,494 |
| 2018-04-10 | $8.13 | $8.29 | $8.05 | $8.16 | $8.16 | 279,130 |
| 2018-04-09 | $8.28 | $8.28 | $8.02 | $8.03 | $8.03 | 201,745 |
| 2018-04-06 | $8.38 | $8.48 | $8.16 | $8.27 | $8.27 | 214,355 |
| 2018-04-05 | $8.34 | $8.47 | $8.23 | $8.44 | $8.44 | 197,546 |
| 2018-04-04 | $7.98 | $8.33 | $7.98 | $8.26 | $8.26 | 285,694 |
| 2018-04-03 | $8.18 | $8.22 | $7.94 | $8.12 | $8.12 | 277,498 |
| 2018-04-02 | $8.12 | $8.25 | $8.04 | $8.15 | $8.15 | 272,791 |
| 2018-03-29 | $8.16 | $8.38 | $8.09 | $8.22 | $8.22 | 286,315 |
| 2018-03-28 | $8.26 | $8.42 | $8.07 | $8.12 | $8.12 | 222,400 |
| 2018-03-27 | $8.52 | $8.63 | $8.20 | $8.26 | $8.26 | 327,075 |
| 2018-03-26 | $8.23 | $8.37 | $8.07 | $8.33 | $8.33 | 252,459 |
| 2018-03-23 | $8.18 | $8.43 | $8.04 | $8.09 | $8.09 | 315,578 |
| 2018-03-22 | $8.51 | $8.64 | $8.17 | $8.18 | $8.18 | 420,903 |
| 2018-03-21 | $8.46 | $8.80 | $8.27 | $8.64 | $8.64 | 359,681 |
| 2018-03-20 | $8.57 | $8.80 | $8.33 | $8.43 | $8.43 | 423,809 |
| 2018-03-19 | $8.67 | $8.79 | $8.39 | $8.58 | $8.58 | 490,841 |
| 2018-03-16 | $8.81 | $8.93 | $8.50 | $8.76 | $8.76 | 1,354,512 |
| 2018-03-15 | $8.51 | $8.78 | $8.50 | $8.77 | $8.77 | 609,265 |
| 2018-03-14 | $8.77 | $8.77 | $8.39 | $8.51 | $8.51 | 535,859 |
| 2018-03-13 | $8.81 | $9.09 | $8.69 | $8.75 | $8.75 | 709,354 |
| 2018-03-12 | $8.52 | $8.82 | $8.45 | $8.75 | $8.75 | 931,851 |
| 2018-03-09 | $8.00 | $8.54 | $7.95 | $8.47 | $8.47 | 968,448 |
| 2018-03-08 | $7.15 | $7.92 | $6.99 | $7.85 | $7.85 | 936,093 |
| 2018-03-07 | $6.90 | $7.11 | $6.66 | $6.88 | $6.88 | 423,723 |
| 2018-03-06 | $6.79 | $6.96 | $6.69 | $6.93 | $6.93 | 334,973 |
| 2018-03-05 | $6.71 | $6.90 | $6.65 | $6.74 | $6.74 | 350,295 |
| 2018-03-02 | $6.58 | $6.79 | $6.52 | $6.71 | $6.71 | 251,541 |
| 2018-03-01 | $6.86 | $6.91 | $6.54 | $6.63 | $6.63 | 303,609 |
| 2018-02-28 | $6.99 | $7.13 | $6.84 | $6.86 | $6.86 | 538,534 |
| 2018-02-27 | $7.45 | $7.45 | $6.17 | $6.94 | $6.94 | 1,903,097 |
| 2018-02-26 | $7.79 | $7.88 | $7.63 | $7.68 | $7.68 | 217,846 |
| 2018-02-23 | $7.75 | $7.93 | $7.65 | $7.79 | $7.79 | 203,179 |
| 2018-02-22 | $7.91 | $7.99 | $7.66 | $7.72 | $7.72 | 205,393 |
| 2018-02-21 | $7.60 | $8.11 | $7.60 | $7.84 | $7.84 | 330,837 |
| 2018-02-20 | $7.77 | $7.97 | $7.48 | $7.55 | $7.55 | 322,165 |
| 2018-02-16 | $7.80 | $8.13 | $7.71 | $7.80 | $7.80 | 280,831 |
| 2018-02-15 | $7.89 | $8.00 | $7.63 | $7.89 | $7.89 | 215,534 |
| 2018-02-14 | $7.27 | $7.85 | $7.22 | $7.80 | $7.80 | 262,317 |
| 2018-02-13 | $7.16 | $7.36 | $7.16 | $7.31 | $7.31 | 277,774 |
| 2018-02-12 | $7.16 | $7.27 | $7.01 | $7.16 | $7.16 | 219,014 |
| 2018-02-09 | $7.37 | $7.84 | $6.97 | $7.13 | $7.13 | 753,871 |
| 2018-02-08 | $7.62 | $7.67 | $7.30 | $7.31 | $7.31 | 311,588 |
| 2018-02-07 | $7.79 | $7.83 | $7.58 | $7.63 | $7.63 | 308,176 |
| 2018-02-06 | $7.50 | $7.83 | $7.43 | $7.79 | $7.79 | 333,226 |
| 2018-02-05 | $7.91 | $7.95 | $7.53 | $7.61 | $7.61 | 370,880 |
| 2018-02-02 | $7.47 | $7.92 | $7.40 | $7.89 | $7.89 | 656,767 |
| 2018-02-01 | $7.67 | $7.86 | $7.41 | $7.50 | $7.50 | 638,821 |
| 2018-01-31 | $7.94 | $8.03 | $7.65 | $7.73 | $7.73 | 376,097 |
| 2018-01-30 | $7.88 | $8.00 | $7.72 | $7.92 | $7.92 | 228,376 |
| 2018-01-29 | $8.09 | $8.18 | $7.90 | $7.92 | $7.92 | 292,047 |
| 2018-01-26 | $8.49 | $8.49 | $7.97 | $8.11 | $8.11 | 613,947 |
| 2018-01-25 | $8.63 | $8.66 | $8.27 | $8.46 | $8.46 | 332,761 |
| 2018-01-24 | $8.79 | $8.82 | $8.55 | $8.59 | $8.59 | 289,424 |
| 2018-01-23 | $8.77 | $8.89 | $8.64 | $8.79 | $8.79 | 178,445 |
| 2018-01-22 | $8.80 | $8.84 | $8.66 | $8.75 | $8.75 | 240,022 |
| 2018-01-19 | $8.67 | $8.89 | $8.66 | $8.81 | $8.81 | 287,985 |
| 2018-01-18 | $8.74 | $8.96 | $8.65 | $8.68 | $8.68 | 334,688 |
| 2018-01-17 | $8.87 | $9.00 | $8.71 | $8.75 | $8.75 | 582,416 |
| 2018-01-16 | $9.01 | $9.10 | $8.76 | $8.81 | $8.81 | 344,202 |
| 2018-01-12 | $8.89 | $9.05 | $8.83 | $8.98 | $8.98 | 203,137 |
| 2018-01-11 | $8.71 | $9.00 | $8.71 | $8.85 | $8.85 | 199,830 |
| 2018-01-10 | $8.75 | $8.82 | $8.55 | $8.69 | $8.69 | 315,030 |
| 2018-01-09 | $9.01 | $9.21 | $8.71 | $8.74 | $8.74 | 338,554 |
| 2018-01-08 | $8.86 | $9.06 | $8.60 | $8.98 | $8.98 | 267,494 |
| 2018-01-05 | $8.95 | $9.05 | $8.77 | $8.84 | $8.84 | 341,128 |
| 2018-01-04 | $9.11 | $9.16 | $8.81 | $8.91 | $8.91 | 372,466 |
| 2018-01-03 | $8.93 | $9.18 | $8.93 | $9.09 | $9.09 | 330,490 |
| 2018-01-02 | $8.72 | $9.05 | $8.72 | $8.93 | $8.93 | 256,076 |
| 2017-12-29 | $8.93 | $8.99 | $8.73 | $8.75 | $8.75 | 348,921 |
| 2017-12-28 | $9.01 | $9.10 | $8.88 | $8.93 | $8.93 | 267,480 |
| 2017-12-27 | $8.98 | $9.04 | $8.84 | $9.00 | $9.00 | 306,497 |
| 2017-12-26 | $9.00 | $9.09 | $8.83 | $9.01 | $9.01 | 186,172 |
| 2017-12-22 | $9.08 | $9.08 | $8.80 | $8.96 | $8.96 | 382,549 |
| 2017-12-21 | $9.06 | $9.32 | $8.86 | $9.05 | $9.05 | 585,126 |
| 2017-12-20 | $8.95 | $9.17 | $8.79 | $9.00 | $9.00 | 751,666 |
| 2017-12-19 | $9.30 | $9.93 | $9.01 | $9.09 | $9.09 | 1,210,693 |
| 2017-12-18 | $9.37 | $9.80 | $8.84 | $9.29 | $9.29 | 1,721,801 |
| 2017-12-15 | $10.43 | $10.67 | $10.09 | $10.15 | $10.15 | 702,440 |
| 2017-12-14 | $10.57 | $10.70 | $10.38 | $10.38 | $10.38 | 333,901 |
| 2017-12-13 | $10.86 | $11.14 | $10.50 | $10.57 | $10.57 | 490,954 |
| 2017-12-12 | $10.48 | $10.83 | $10.47 | $10.80 | $10.80 | 421,406 |
| 2017-12-11 | $10.28 | $10.63 | $10.21 | $10.42 | $10.42 | 347,412 |
| 2017-12-08 | $10.40 | $10.40 | $10.20 | $10.24 | $10.24 | 209,149 |
| 2017-12-07 | $10.20 | $10.59 | $10.11 | $10.30 | $10.30 | 287,454 |
| 2017-12-06 | $10.31 | $10.38 | $10.01 | $10.10 | $10.10 | 354,355 |
| 2017-12-05 | $11.04 | $11.05 | $10.36 | $10.37 | $10.37 | 530,429 |
| 2017-12-04 | $11.11 | $11.30 | $10.82 | $10.99 | $10.99 | 330,826 |
| 2017-12-01 | $11.23 | $11.23 | $10.55 | $10.98 | $10.98 | 461,323 |
| 2017-11-30 | $10.62 | $11.29 | $10.62 | $11.23 | $11.23 | 816,585 |
| 2017-11-29 | $10.44 | $10.84 | $10.41 | $10.58 | $10.58 | 557,617 |
| 2017-11-28 | $9.49 | $10.49 | $9.46 | $10.41 | $10.41 | 616,329 |
| 2017-11-27 | $9.56 | $9.66 | $9.41 | $9.51 | $9.51 | 208,676 |
| 2017-11-24 | $9.65 | $9.74 | $9.53 | $9.61 | $9.61 | 52,519 |
| 2017-11-22 | $9.70 | $10.00 | $9.59 | $9.68 | $9.68 | 178,658 |
| 2017-11-21 | $9.65 | $9.89 | $9.57 | $9.73 | $9.73 | 353,530 |
| 2017-11-20 | $9.57 | $9.76 | $9.43 | $9.61 | $9.61 | 328,945 |
| 2017-11-17 | $9.61 | $9.80 | $9.51 | $9.53 | $9.53 | 353,557 |
| 2017-11-16 | $9.53 | $9.75 | $9.39 | $9.65 | $9.65 | 243,258 |
| 2017-11-15 | $9.09 | $9.54 | $8.81 | $9.49 | $9.49 | 405,259 |
| 2017-11-14 | $9.54 | $9.60 | $9.15 | $9.17 | $9.17 | 244,774 |
| 2017-11-13 | $9.47 | $9.61 | $9.28 | $9.54 | $9.54 | 341,473 |
| 2017-11-10 | $9.44 | $10.03 | $9.44 | $9.48 | $9.48 | 848,214 |
| 2017-11-09 | $9.62 | $9.93 | $9.33 | $9.56 | $9.56 | 604,644 |
| 2017-11-08 | $9.39 | $9.79 | $9.21 | $9.72 | $9.72 | 699,879 |
| 2017-11-07 | $9.96 | $9.96 | $9.15 | $9.40 | $9.40 | 849,292 |
| 2017-11-06 | $8.63 | $9.88 | $8.51 | $9.86 | $9.86 | 980,870 |
| 2017-11-03 | $8.59 | $9.11 | $8.54 | $8.61 | $8.61 | 602,359 |
| 2017-11-02 | $7.76 | $9.24 | $7.76 | $8.66 | $8.66 | 1,474,162 |
| 2017-11-01 | $7.79 | $7.88 | $7.48 | $7.67 | $7.67 | 348,245 |
| 2017-10-31 | $7.70 | $7.78 | $7.65 | $7.71 | $7.71 | 193,960 |
| 2017-10-30 | $7.93 | $8.04 | $7.61 | $7.65 | $7.65 | 331,259 |
| 2017-10-27 | $8.16 | $8.22 | $8.00 | $8.01 | $8.01 | 200,114 |
| 2017-10-26 | $8.22 | $8.28 | $8.10 | $8.17 | $8.17 | 211,619 |
| 2017-10-25 | $8.15 | $8.32 | $7.99 | $8.17 | $8.17 | 349,767 |
| 2017-10-24 | $8.10 | $8.25 | $8.10 | $8.14 | $8.14 | 177,290 |
| 2017-10-23 | $8.25 | $8.25 | $8.05 | $8.09 | $8.09 | 331,734 |
| 2017-10-20 | $8.34 | $8.40 | $8.13 | $8.24 | $8.24 | 247,974 |
| 2017-10-19 | $8.43 | $8.48 | $8.17 | $8.32 | $8.32 | 406,318 |
| 2017-10-18 | $8.37 | $8.50 | $8.29 | $8.48 | $8.48 | 474,323 |
| 2017-10-17 | $8.42 | $8.82 | $8.20 | $8.30 | $8.30 | 668,824 |
| 2017-10-16 | $8.19 | $8.36 | $8.10 | $8.21 | $8.21 | 238,526 |
| 2017-10-13 | $8.09 | $8.39 | $8.07 | $8.19 | $8.19 | 298,855 |
| 2017-10-12 | $8.05 | $8.27 | $7.96 | $8.04 | $8.04 | 218,232 |
| 2017-10-11 | $7.95 | $8.14 | $7.79 | $8.03 | $8.03 | 315,600 |
| 2017-10-10 | $7.75 | $8.00 | $7.71 | $7.76 | $7.76 | 208,568 |
| 2017-10-09 | $7.96 | $8.01 | $7.60 | $7.61 | $7.61 | 360,539 |
| 2017-10-06 | $8.32 | $8.33 | $7.86 | $7.92 | $7.92 | 522,441 |
| 2017-10-05 | $8.05 | $8.61 | $8.05 | $8.29 | $8.29 | 913,642 |
| 2017-10-04 | $7.91 | $8.17 | $7.76 | $8.05 | $8.05 | 736,464 |
| 2017-10-03 | $8.01 | $8.03 | $7.81 | $7.91 | $7.91 | 290,773 |
| 2017-10-02 | $7.89 | $8.05 | $7.78 | $8.03 | $8.03 | 538,284 |
| 2017-09-29 | $7.68 | $7.92 | $7.60 | $7.90 | $7.90 | 377,281 |
| 2017-09-28 | $7.60 | $7.93 | $7.53 | $7.68 | $7.68 | 560,837 |
| 2017-09-27 | $7.44 | $7.59 | $7.34 | $7.53 | $7.53 | 425,330 |
| 2017-09-26 | $7.24 | $7.49 | $7.21 | $7.39 | $7.39 | 374,984 |
| 2017-09-25 | $7.25 | $7.43 | $7.16 | $7.24 | $7.24 | 648,893 |
| 2017-09-22 | $6.81 | $7.29 | $6.78 | $7.22 | $7.22 | 386,992 |
| 2017-09-21 | $7.01 | $7.05 | $6.88 | $6.90 | $6.90 | 238,429 |
| 2017-09-20 | $6.99 | $7.19 | $6.93 | $7.01 | $7.01 | 373,300 |
| 2017-09-19 | $7.16 | $7.28 | $6.93 | $6.98 | $6.98 | 278,157 |
| 2017-09-18 | $7.10 | $7.33 | $7.01 | $7.13 | $7.13 | 629,726 |
| 2017-09-15 | $6.89 | $6.94 | $6.77 | $6.90 | $6.90 | 1,074,708 |
| 2017-09-14 | $6.83 | $7.00 | $6.74 | $6.88 | $6.88 | 375,653 |
| 2017-09-13 | $6.97 | $7.13 | $6.82 | $6.86 | $6.86 | 466,089 |
| 2017-09-12 | $6.75 | $7.10 | $6.72 | $6.98 | $6.98 | 497,285 |
| 2017-09-11 | $6.95 | $6.97 | $6.54 | $6.75 | $6.75 | 572,898 |
| 2017-09-08 | $7.24 | $7.25 | $6.82 | $6.94 | $6.94 | 596,374 |
| 2017-09-07 | $7.17 | $7.35 | $7.09 | $7.25 | $7.25 | 555,510 |
| 2017-09-06 | $6.96 | $7.22 | $6.96 | $7.12 | $7.12 | 360,227 |
| 2017-09-05 | $6.78 | $7.38 | $6.76 | $6.94 | $6.94 | 610,177 |
| 2017-09-01 | $6.52 | $6.63 | $6.47 | $6.55 | $6.55 | 292,670 |
| 2017-08-31 | $6.51 | $6.66 | $6.47 | $6.50 | $6.50 | 242,164 |
| 2017-08-30 | $6.51 | $6.54 | $6.36 | $6.47 | $6.47 | 188,470 |
| 2017-08-29 | $6.38 | $6.59 | $6.36 | $6.51 | $6.51 | 273,249 |
| 2017-08-28 | $6.54 | $6.54 | $6.36 | $6.45 | $6.45 | 288,002 |
| 2017-08-25 | $6.40 | $6.58 | $6.34 | $6.50 | $6.50 | 367,159 |
| 2017-08-24 | $6.40 | $6.45 | $6.31 | $6.39 | $6.39 | 274,463 |
| 2017-08-23 | $6.43 | $6.49 | $6.30 | $6.40 | $6.40 | 384,221 |
| 2017-08-22 | $6.31 | $6.49 | $6.23 | $6.44 | $6.44 | 333,059 |
| 2017-08-21 | $6.24 | $6.35 | $6.20 | $6.28 | $6.28 | 278,423 |
| 2017-08-18 | $6.19 | $6.36 | $6.13 | $6.27 | $6.27 | 276,547 |
| 2017-08-17 | $6.27 | $6.37 | $6.17 | $6.18 | $6.18 | 347,698 |
| 2017-08-16 | $6.19 | $6.52 | $6.17 | $6.31 | $6.31 | 392,697 |
| 2017-08-15 | $6.37 | $6.39 | $6.20 | $6.20 | $6.20 | 348,090 |
| 2017-08-14 | $6.36 | $6.37 | $6.21 | $6.37 | $6.37 | 373,814 |
| 2017-08-11 | $6.33 | $6.40 | $6.27 | $6.32 | $6.32 | 508,019 |
| 2017-08-10 | $6.55 | $6.55 | $6.28 | $6.29 | $6.29 | 622,245 |
| 2017-08-09 | $6.53 | $6.78 | $6.51 | $6.58 | $6.58 | 424,617 |
| 2017-08-08 | $6.66 | $6.73 | $6.53 | $6.57 | $6.57 | 328,211 |
| 2017-08-07 | $6.75 | $6.89 | $6.47 | $6.68 | $6.68 | 464,439 |
| 2017-08-04 | $6.77 | $7.00 | $6.71 | $6.77 | $6.77 | 842,727 |
| 2017-08-03 | $7.34 | $7.48 | $6.75 | $6.81 | $6.81 | 1,214,945 |
| 2017-08-02 | $7.58 | $7.67 | $7.44 | $7.56 | $7.56 | 357,392 |
| 2017-08-01 | $7.76 | $7.80 | $7.53 | $7.62 | $7.62 | 254,565 |
| 2017-07-31 | $7.72 | $7.73 | $7.50 | $7.60 | $7.60 | 245,931 |
| 2017-07-28 | $7.76 | $7.97 | $7.68 | $7.73 | $7.73 | 148,525 |
| 2017-07-27 | $7.68 | $7.88 | $7.63 | $7.78 | $7.78 | 201,913 |
| 2017-07-26 | $7.81 | $7.85 | $7.58 | $7.66 | $7.66 | 191,065 |
| 2017-07-25 | $7.57 | $7.99 | $7.55 | $7.80 | $7.80 | 280,659 |
| 2017-07-24 | $7.54 | $7.63 | $7.38 | $7.49 | $7.49 | 270,209 |
| 2017-07-21 | $7.77 | $7.77 | $7.45 | $7.56 | $7.56 | 448,894 |
| 2017-07-20 | $7.90 | $7.91 | $7.67 | $7.76 | $7.76 | 194,889 |
| 2017-07-19 | $7.77 | $7.95 | $7.73 | $7.90 | $7.90 | 169,182 |
| 2017-07-18 | $8.16 | $8.18 | $7.74 | $7.77 | $7.77 | 283,678 |
| 2017-07-17 | $8.25 | $8.34 | $8.15 | $8.19 | $8.19 | 303,048 |
| 2017-07-14 | $8.14 | $8.36 | $8.04 | $8.25 | $8.25 | 482,736 |
| 2017-07-13 | $7.98 | $8.17 | $7.94 | $8.15 | $8.15 | 276,311 |
| 2017-07-12 | $7.92 | $8.15 | $7.92 | $7.99 | $7.99 | 234,028 |
| 2017-07-11 | $7.86 | $7.97 | $7.69 | $7.86 | $7.86 | 225,832 |
| 2017-07-10 | $7.82 | $7.94 | $7.70 | $7.86 | $7.86 | 331,907 |
| 2017-07-07 | $7.88 | $7.94 | $7.72 | $7.84 | $7.84 | 160,177 |
| 2017-07-06 | $7.93 | $8.12 | $7.83 | $7.88 | $7.88 | 310,511 |
| 2017-07-05 | $8.35 | $8.35 | $7.90 | $7.95 | $7.95 | 491,016 |
| 2017-07-03 | $8.33 | $8.43 | $8.21 | $8.37 | $8.37 | 133,998 |
| 2017-06-30 | $8.37 | $8.45 | $8.21 | $8.29 | $8.29 | 231,026 |
| 2017-06-29 | $8.34 | $8.61 | $8.19 | $8.37 | $8.37 | 331,583 |
| 2017-06-28 | $8.31 | $8.47 | $8.23 | $8.32 | $8.32 | 276,951 |
| 2017-06-27 | $8.06 | $8.37 | $8.01 | $8.25 | $8.25 | 295,489 |
| 2017-06-26 | $7.76 | $8.15 | $7.76 | $8.03 | $8.03 | 295,240 |
| 2017-06-23 | $7.71 | $7.78 | $7.54 | $7.76 | $7.76 | 357,747 |
| 2017-06-22 | $7.48 | $7.85 | $7.43 | $7.71 | $7.71 | 199,629 |
| 2017-06-21 | $7.72 | $7.72 | $7.41 | $7.45 | $7.45 | 265,102 |
| 2017-06-20 | $7.78 | $7.89 | $7.60 | $7.66 | $7.66 | 168,433 |
| 2017-06-19 | $7.77 | $7.89 | $7.56 | $7.82 | $7.82 | 297,874 |
| 2017-06-16 | $7.86 | $7.91 | $7.69 | $7.74 | $7.74 | 604,845 |
| 2017-06-15 | $7.84 | $8.03 | $7.81 | $7.90 | $7.90 | 283,602 |
| 2017-06-14 | $8.20 | $8.25 | $7.90 | $7.95 | $7.95 | 228,450 |
| 2017-06-13 | $8.26 | $8.44 | $8.11 | $8.21 | $8.21 | 295,079 |
| 2017-06-12 | $8.12 | $8.30 | $8.05 | $8.23 | $8.23 | 223,365 |
| 2017-06-09 | $8.10 | $8.27 | $8.04 | $8.13 | $8.13 | 329,643 |
| 2017-06-08 | $7.59 | $8.16 | $7.59 | $8.07 | $8.07 | 606,718 |
| 2017-06-07 | $7.62 | $7.72 | $7.35 | $7.63 | $7.63 | 338,393 |
| 2017-06-06 | $7.45 | $7.66 | $7.38 | $7.61 | $7.61 | 296,189 |
| 2017-06-05 | $7.55 | $7.72 | $7.50 | $7.54 | $7.54 | 308,554 |
| 2017-06-02 | $7.69 | $7.89 | $7.57 | $7.59 | $7.59 | 378,098 |
| 2017-06-01 | $7.59 | $7.80 | $7.47 | $7.78 | $7.78 | 273,283 |
| 2017-05-31 | $7.68 | $7.68 | $7.33 | $7.59 | $7.59 | 472,649 |
| 2017-05-30 | $7.95 | $7.95 | $7.67 | $7.69 | $7.69 | 212,755 |
| 2017-05-26 | $7.95 | $8.07 | $7.89 | $8.00 | $8.00 | 279,203 |
| 2017-05-25 | $8.09 | $8.16 | $7.90 | $7.97 | $7.97 | 279,844 |
| 2017-05-24 | $8.08 | $8.22 | $7.89 | $8.06 | $8.06 | 336,898 |
| 2017-05-23 | $8.00 | $8.12 | $7.86 | $8.08 | $8.08 | 216,556 |
| 2017-05-22 | $7.92 | $8.05 | $7.85 | $7.97 | $7.97 | 240,417 |
| 2017-05-19 | $7.79 | $7.94 | $7.74 | $7.90 | $7.90 | 266,149 |
| 2017-05-18 | $7.58 | $7.82 | $7.54 | $7.73 | $7.73 | 359,236 |
| 2017-05-17 | $7.61 | $7.68 | $7.50 | $7.61 | $7.61 | 326,833 |
| 2017-05-16 | $8.10 | $8.22 | $7.76 | $7.77 | $7.77 | 463,198 |
| 2017-05-15 | $7.58 | $8.12 | $7.55 | $8.06 | $8.06 | 421,373 |
| 2017-05-12 | $7.65 | $7.72 | $7.52 | $7.53 | $7.53 | 195,331 |
| 2017-05-11 | $7.78 | $7.85 | $7.66 | $7.69 | $7.69 | 287,386 |
| 2017-05-10 | $7.60 | $7.86 | $7.52 | $7.83 | $7.83 | 422,225 |
| 2017-05-09 | $7.80 | $7.90 | $7.38 | $7.65 | $7.65 | 513,134 |
| 2017-05-08 | $7.75 | $7.89 | $7.34 | $7.83 | $7.83 | 556,786 |
| 2017-05-05 | $7.82 | $7.95 | $7.47 | $7.80 | $7.80 | 483,777 |
| 2017-05-04 | $8.00 | $8.22 | $7.11 | $7.74 | $7.74 | 1,653,517 |
| 2017-05-03 | $8.61 | $8.61 | $8.05 | $8.07 | $8.07 | 448,906 |
| 2017-05-02 | $8.56 | $8.75 | $8.55 | $8.62 | $8.62 | 490,199 |
| 2017-05-01 | $8.48 | $8.63 | $8.40 | $8.55 | $8.55 | 264,052 |
| 2017-04-28 | $8.51 | $8.63 | $8.37 | $8.44 | $8.44 | 291,603 |
| 2017-04-27 | $8.67 | $8.71 | $8.45 | $8.50 | $8.50 | 254,441 |
| 2017-04-26 | $8.43 | $8.77 | $8.41 | $8.65 | $8.65 | 436,123 |
| 2017-04-25 | $8.33 | $8.65 | $8.33 | $8.44 | $8.44 | 733,027 |
| 2017-04-24 | $8.30 | $8.42 | $8.21 | $8.32 | $8.32 | 311,760 |
| 2017-04-21 | $8.13 | $8.29 | $8.01 | $8.18 | $8.18 | 341,777 |
| 2017-04-20 | $8.13 | $8.35 | $8.06 | $8.15 | $8.15 | 291,482 |
| 2017-04-19 | $8.28 | $8.43 | $8.04 | $8.05 | $8.05 | 460,837 |
| 2017-04-18 | $7.98 | $8.23 | $7.94 | $8.22 | $8.22 | 274,328 |
| 2017-04-17 | $8.07 | $8.17 | $7.90 | $8.06 | $8.06 | 297,639 |
| 2017-04-13 | $8.17 | $8.28 | $8.00 | $8.05 | $8.05 | 569,896 |
| 2017-04-12 | $8.33 | $8.33 | $8.14 | $8.17 | $8.17 | 292,822 |
| 2017-04-11 | $8.13 | $8.32 | $8.07 | $8.31 | $8.31 | 729,537 |
| 2017-04-10 | $8.13 | $8.37 | $8.13 | $8.16 | $8.16 | 400,045 |
| 2017-04-07 | $8.07 | $8.37 | $8.07 | $8.13 | $8.13 | 547,094 |
| 2017-04-06 | $8.08 | $8.25 | $8.03 | $8.11 | $8.11 | 446,337 |
| 2017-04-05 | $8.43 | $8.71 | $8.05 | $8.06 | $8.06 | 581,881 |
| 2017-04-04 | $8.23 | $8.36 | $8.21 | $8.30 | $8.30 | 623,959 |
| 2017-04-03 | $8.34 | $8.35 | $8.05 | $8.25 | $8.25 | 490,426 |
| 2017-03-31 | $8.25 | $8.40 | $8.20 | $8.32 | $8.32 | 554,148 |
| 2017-03-30 | $8.15 | $8.54 | $8.15 | $8.32 | $8.32 | 793,508 |
| 2017-03-29 | $7.41 | $8.00 | $7.32 | $7.78 | $7.78 | 777,353 |
| 2017-03-28 | $7.42 | $7.45 | $7.11 | $7.43 | $7.43 | 668,986 |
| 2017-03-27 | $7.44 | $7.53 | $7.25 | $7.45 | $7.45 | 351,970 |
| 2017-03-24 | $7.48 | $7.70 | $7.47 | $7.60 | $7.60 | 277,438 |
| 2017-03-23 | $7.44 | $7.65 | $7.36 | $7.46 | $7.46 | 673,124 |
| 2017-03-22 | $7.90 | $7.90 | $7.27 | $7.46 | $7.46 | 1,048,198 |
| 2017-03-21 | $8.48 | $8.61 | $7.90 | $7.90 | $7.90 | 661,795 |
| 2017-03-20 | $8.36 | $8.50 | $8.17 | $8.46 | $8.46 | 441,259 |
| 2017-03-17 | $8.43 | $8.48 | $8.12 | $8.34 | $8.34 | 1,507,357 |
| 2017-03-16 | $8.25 | $8.61 | $8.03 | $8.44 | $8.44 | 831,330 |
| 2017-03-15 | $7.76 | $8.40 | $7.75 | $8.18 | $8.18 | 885,224 |
| 2017-03-14 | $7.72 | $7.75 | $7.22 | $7.63 | $7.63 | 641,182 |
| 2017-03-13 | $8.15 | $8.15 | $7.77 | $7.83 | $7.83 | 658,973 |
| 2017-03-10 | $8.22 | $8.55 | $7.76 | $8.11 | $8.11 | 834,263 |
| 2017-03-09 | $9.00 | $9.07 | $7.86 | $8.10 | $8.10 | 1,521,410 |
| 2017-03-08 | $8.85 | $8.94 | $8.56 | $8.60 | $8.60 | 775,077 |
| 2017-03-07 | $8.63 | $8.86 | $8.56 | $8.74 | $8.74 | 459,287 |
| 2017-03-06 | $8.70 | $8.90 | $8.50 | $8.68 | $8.68 | 522,556 |
| 2017-03-03 | $8.72 | $8.87 | $8.52 | $8.74 | $8.74 | 360,357 |
| 2017-03-02 | $9.40 | $9.41 | $8.71 | $8.73 | $8.73 | 599,443 |
| 2017-03-01 | $8.66 | $9.40 | $8.63 | $9.32 | $9.32 | 725,104 |
| 2017-02-28 | $8.65 | $8.75 | $8.34 | $8.41 | $8.41 | 420,975 |
| 2017-02-27 | $8.39 | $8.71 | $8.30 | $8.66 | $8.66 | 303,725 |
| 2017-02-24 | $8.27 | $8.50 | $8.15 | $8.42 | $8.42 | 292,918 |
| 2017-02-23 | $8.78 | $8.78 | $8.35 | $8.40 | $8.40 | 483,686 |
| 2017-02-22 | $9.03 | $9.09 | $8.55 | $8.70 | $8.70 | 558,277 |
| 2017-02-21 | $9.28 | $9.37 | $9.01 | $9.05 | $9.05 | 300,033 |
| 2017-02-17 | $9.27 | $9.33 | $9.05 | $9.25 | $9.25 | 286,253 |
| 2017-02-16 | $9.33 | $9.38 | $9.01 | $9.29 | $9.29 | 413,025 |
| 2017-02-15 | $9.54 | $9.65 | $9.32 | $9.33 | $9.33 | 364,707 |
| 2017-02-14 | $9.68 | $9.72 | $9.55 | $9.61 | $9.61 | 212,203 |
| 2017-02-13 | $9.99 | $10.03 | $9.74 | $9.79 | $9.79 | 174,851 |
| 2017-02-10 | $9.89 | $9.95 | $9.77 | $9.90 | $9.90 | 274,562 |
| 2017-02-09 | $9.67 | $9.96 | $9.63 | $9.75 | $9.75 | 270,223 |
| 2017-02-08 | $9.95 | $10.04 | $9.55 | $9.65 | $9.65 | 453,689 |
| 2017-02-07 | $10.44 | $10.52 | $9.97 | $10.00 | $10.00 | 362,574 |
| 2017-02-06 | $10.65 | $10.65 | $10.26 | $10.43 | $10.43 | 210,002 |
| 2017-02-03 | $10.25 | $10.69 | $10.15 | $10.66 | $10.66 | 355,568 |
| 2017-02-02 | $10.32 | $10.43 | $10.17 | $10.19 | $10.19 | 254,819 |
| 2017-02-01 | $10.30 | $10.55 | $10.20 | $10.36 | $10.36 | 288,625 |
| 2017-01-31 | $10.06 | $10.25 | $9.91 | $10.24 | $10.24 | 262,703 |
| 2017-01-30 | $10.13 | $10.21 | $9.85 | $10.11 | $10.11 | 283,246 |
| 2017-01-27 | $10.09 | $10.23 | $10.00 | $10.21 | $10.21 | 126,978 |
| 2017-01-26 | $10.28 | $10.31 | $9.91 | $10.07 | $10.07 | 181,455 |
| 2017-01-25 | $9.74 | $10.33 | $9.65 | $10.27 | $10.27 | 379,692 |
| 2017-01-24 | $9.37 | $9.74 | $9.24 | $9.60 | $9.60 | 352,676 |
| 2017-01-23 | $9.90 | $10.14 | $9.31 | $9.36 | $9.36 | 493,808 |
| 2017-01-20 | $10.42 | $10.56 | $9.94 | $9.99 | $9.99 | 405,174 |
| 2017-01-19 | $10.39 | $10.42 | $10.21 | $10.37 | $10.37 | 255,694 |
| 2017-01-18 | $10.44 | $10.55 | $10.31 | $10.33 | $10.33 | 220,866 |
| 2017-01-17 | $10.56 | $10.56 | $10.23 | $10.42 | $10.42 | 309,386 |
| 2017-01-13 | $10.54 | $10.97 | $10.54 | $10.64 | $10.64 | 232,120 |
| 2017-01-12 | $10.66 | $10.68 | $10.24 | $10.48 | $10.48 | 221,637 |
| 2017-01-11 | $11.01 | $11.02 | $10.50 | $10.68 | $10.68 | 243,212 |
| 2017-01-10 | $10.39 | $10.77 | $10.39 | $10.73 | $10.73 | 193,078 |
| 2017-01-09 | $10.57 | $10.60 | $10.29 | $10.33 | $10.33 | 271,197 |
| 2017-01-06 | $11.09 | $11.12 | $10.52 | $10.55 | $10.55 | 273,017 |
| 2017-01-05 | $11.35 | $11.46 | $10.87 | $11.07 | $11.07 | 379,874 |
| 2017-01-04 | $10.83 | $11.41 | $10.67 | $11.38 | $11.38 | 436,035 |
| 2017-01-03 | $10.54 | $10.81 | $10.42 | $10.77 | $10.77 | 368,334 |
| 2016-12-30 | $10.45 | $10.63 | $10.23 | $10.35 | $10.35 | 843,319 |
| 2016-12-29 | $10.48 | $10.59 | $10.28 | $10.40 | $10.40 | 260,431 |
| 2016-12-28 | $10.64 | $10.74 | $10.45 | $10.49 | $10.49 | 264,447 |
| 2016-12-27 | $10.62 | $10.93 | $10.51 | $10.58 | $10.58 | 357,296 |
| 2016-12-23 | $10.78 | $10.94 | $10.64 | $10.67 | $10.67 | 211,460 |
| 2016-12-22 | $11.07 | $11.22 | $10.78 | $10.83 | $10.83 | 326,372 |
| 2016-12-21 | $11.66 | $11.67 | $11.11 | $11.12 | $11.12 | 405,696 |
| 2016-12-20 | $11.90 | $12.08 | $11.54 | $11.66 | $11.66 | 450,963 |
| 2016-12-19 | $11.86 | $11.89 | $11.58 | $11.80 | $11.80 | 458,810 |
| 2016-12-16 | $11.97 | $12.25 | $11.87 | $11.89 | $11.89 | 1,247,990 |
| 2016-12-15 | $11.74 | $12.04 | $11.36 | $11.93 | $11.93 | 443,066 |
| 2016-12-14 | $12.22 | $12.73 | $11.79 | $11.84 | $11.84 | 843,321 |
| 2016-12-13 | $11.25 | $12.35 | $11.25 | $12.10 | $12.10 | 838,100 |
| 2016-12-12 | $10.79 | $11.39 | $10.73 | $11.31 | $11.31 | 662,217 |
| 2016-12-09 | $10.83 | $10.91 | $10.63 | $10.84 | $10.84 | 310,980 |
| 2016-12-08 | $10.83 | $10.90 | $10.61 | $10.78 | $10.78 | 442,563 |
| 2016-12-07 | $10.71 | $10.92 | $10.55 | $10.83 | $10.83 | 295,326 |
| 2016-12-06 | $10.70 | $10.74 | $10.50 | $10.68 | $10.68 | 276,022 |
| 2016-12-05 | $10.50 | $10.81 | $10.41 | $10.70 | $10.70 | 384,801 |
| 2016-12-02 | $10.35 | $10.49 | $10.00 | $10.35 | $10.35 | 512,636 |
| 2016-12-01 | $10.93 | $11.02 | $10.29 | $10.41 | $10.41 | 667,276 |
| 2016-11-30 | $10.43 | $10.92 | $10.43 | $10.89 | $10.89 | 608,413 |
| 2016-11-29 | $11.13 | $11.13 | $10.38 | $10.42 | $10.42 | 539,285 |
| 2016-11-28 | $11.58 | $11.61 | $11.12 | $11.16 | $11.16 | 346,425 |
| 2016-11-25 | $11.83 | $11.86 | $11.53 | $11.63 | $11.63 | 201,919 |
| 2016-11-23 | $11.65 | $11.93 | $11.56 | $11.72 | $11.72 | 223,286 |
| 2016-11-22 | $11.81 | $12.00 | $11.66 | $11.81 | $11.81 | 417,477 |
| 2016-11-21 | $11.68 | $11.81 | $11.54 | $11.81 | $11.81 | 280,679 |
| 2016-11-18 | $11.62 | $11.74 | $11.41 | $11.53 | $11.53 | 415,025 |
| 2016-11-17 | $11.40 | $11.70 | $11.25 | $11.58 | $11.58 | 499,069 |
| 2016-11-16 | $11.26 | $11.40 | $11.00 | $11.38 | $11.38 | 364,506 |
| 2016-11-15 | $11.02 | $11.55 | $10.70 | $11.41 | $11.41 | 649,645 |
| 2016-11-14 | $11.03 | $11.09 | $10.62 | $11.05 | $11.05 | 898,268 |
| 2016-11-11 | $10.49 | $10.98 | $10.30 | $10.92 | $10.92 | 663,671 |
| 2016-11-10 | $10.83 | $11.10 | $10.44 | $10.49 | $10.49 | 683,037 |
| 2016-11-09 | $9.62 | $10.64 | $9.62 | $10.62 | $10.62 | 808,944 |
| 2016-11-08 | $10.10 | $10.24 | $9.85 | $9.90 | $9.90 | 472,361 |
| 2016-11-07 | $9.46 | $10.33 | $9.46 | $10.07 | $10.07 | 1,078,332 |
| 2016-11-04 | $8.98 | $9.49 | $8.53 | $9.36 | $9.36 | 1,357,908 |
| 2016-11-03 | $9.75 | $10.57 | $8.67 | $9.10 | $9.10 | 3,537,158 |
| 2016-11-02 | $12.07 | $12.13 | $11.65 | $11.75 | $11.75 | 638,196 |
| 2016-11-01 | $12.25 | $12.30 | $11.91 | $12.10 | $12.10 | 522,132 |
| 2016-10-31 | $12.55 | $12.75 | $12.11 | $12.21 | $12.21 | 662,181 |
| 2016-10-28 | $12.59 | $12.88 | $12.45 | $12.51 | $12.51 | 472,464 |
| 2016-10-27 | $12.78 | $12.99 | $12.56 | $12.64 | $12.64 | 372,524 |
| 2016-10-26 | $12.75 | $13.02 | $12.55 | $12.69 | $12.69 | 599,323 |
| 2016-10-25 | $13.71 | $13.80 | $12.55 | $12.78 | $12.78 | 1,340,192 |
| 2016-10-24 | $14.08 | $14.48 | $13.63 | $13.80 | $13.80 | 546,710 |
| 2016-10-21 | $13.99 | $14.40 | $13.86 | $14.06 | $14.06 | 433,635 |
| 2016-10-20 | $14.68 | $14.68 | $13.86 | $14.04 | $14.04 | 668,250 |
| 2016-10-19 | $13.57 | $14.79 | $13.57 | $14.63 | $14.63 | 1,067,414 |
| 2016-10-18 | $13.75 | $14.05 | $13.62 | $13.86 | $13.86 | 305,106 |
| 2016-10-17 | $13.51 | $13.71 | $13.49 | $13.60 | $13.60 | 420,955 |
| 2016-10-14 | $13.91 | $14.23 | $13.45 | $13.58 | $13.58 | 392,415 |
| 2016-10-13 | $13.98 | $14.01 | $13.62 | $13.84 | $13.84 | 334,030 |
| 2016-10-12 | $14.15 | $14.39 | $14.07 | $14.19 | $14.19 | 329,441 |
| 2016-10-11 | $14.59 | $14.62 | $13.96 | $14.12 | $14.12 | 552,240 |
| 2016-10-10 | $14.57 | $15.00 | $14.56 | $14.60 | $14.60 | 299,451 |
| 2016-10-07 | $15.47 | $15.47 | $14.41 | $14.49 | $14.49 | 828,877 |
| 2016-10-06 | $15.87 | $15.87 | $15.22 | $15.48 | $15.48 | 721,132 |
| 2016-10-05 | $15.60 | $15.88 | $15.55 | $15.80 | $15.80 | 620,989 |
| 2016-10-04 | $16.16 | $16.21 | $15.40 | $15.48 | $15.48 | 705,128 |
| 2016-10-03 | $16.03 | $16.30 | $15.84 | $16.01 | $16.01 | 578,357 |
| 2016-09-30 | $16.00 | $16.10 | $15.83 | $15.98 | $15.98 | 933,551 |
| 2016-09-29 | $16.07 | $16.11 | $15.78 | $16.01 | $16.01 | 650,326 |
| 2016-09-28 | $16.60 | $16.67 | $15.33 | $16.20 | $16.20 | 934,229 |
| 2016-09-27 | $15.62 | $16.66 | $15.49 | $16.35 | $16.35 | 1,500,394 |
| 2016-09-26 | $15.04 | $15.60 | $15.00 | $15.23 | $15.23 | 836,475 |
| 2016-09-23 | $15.93 | $16.00 | $14.94 | $15.04 | $15.04 | 759,535 |
| 2016-09-22 | $16.29 | $16.49 | $15.72 | $15.92 | $15.92 | 979,631 |
| 2016-09-21 | $14.68 | $16.15 | $14.50 | $16.11 | $16.11 | 1,840,136 |
| 2016-09-20 | $14.76 | $14.78 | $14.50 | $14.65 | $14.65 | 282,554 |
| 2016-09-19 | $14.72 | $14.77 | $14.42 | $14.66 | $14.66 | 415,419 |
| 2016-09-16 | $14.31 | $14.73 | $14.01 | $14.57 | $14.57 | 1,001,682 |
| 2016-09-15 | $13.56 | $14.65 | $13.56 | $14.39 | $14.39 | 1,077,479 |
| 2016-09-14 | $13.23 | $13.78 | $12.88 | $13.64 | $13.64 | 776,245 |
| 2016-09-13 | $13.62 | $14.20 | $12.76 | $12.95 | $12.95 | 1,814,144 |
| 2016-09-12 | $12.40 | $12.99 | $11.91 | $12.69 | $12.69 | 543,712 |
| 2016-09-09 | $13.66 | $13.66 | $12.60 | $12.60 | $12.60 | 639,989 |
| 2016-09-08 | $13.79 | $13.98 | $13.30 | $13.79 | $13.79 | 770,267 |
| 2016-09-07 | $12.92 | $14.29 | $12.83 | $13.72 | $13.72 | 1,629,512 |
| 2016-09-06 | $12.19 | $12.88 | $12.01 | $12.86 | $12.86 | 647,394 |
| 2016-09-02 | $12.14 | $12.29 | $12.06 | $12.14 | $12.14 | 157,358 |
| 2016-09-01 | $12.13 | $12.16 | $11.85 | $12.07 | $12.07 | 278,067 |
| 2016-08-31 | $12.16 | $12.19 | $11.84 | $12.08 | $12.08 | 545,820 |
| 2016-08-30 | $12.30 | $12.41 | $12.11 | $12.24 | $12.24 | 322,684 |
| 2016-08-29 | $12.28 | $12.49 | $12.21 | $12.32 | $12.32 | 240,390 |
| 2016-08-26 | $12.16 | $12.40 | $12.09 | $12.31 | $12.31 | 279,494 |
| 2016-08-25 | $12.30 | $12.41 | $12.08 | $12.09 | $12.09 | 237,805 |
| 2016-08-24 | $12.64 | $12.64 | $12.23 | $12.27 | $12.27 | 233,438 |
| 2016-08-23 | $12.50 | $12.78 | $12.50 | $12.57 | $12.57 | 311,399 |
| 2016-08-22 | $12.73 | $12.73 | $12.41 | $12.49 | $12.49 | 353,855 |
| 2016-08-19 | $12.63 | $13.01 | $12.52 | $12.78 | $12.78 | 425,765 |
| 2016-08-18 | $12.61 | $12.65 | $12.42 | $12.53 | $12.53 | 283,676 |
| 2016-08-17 | $12.69 | $12.77 | $12.06 | $12.57 | $12.57 | 204,131 |
| 2016-08-16 | $12.96 | $12.96 | $12.51 | $12.65 | $12.65 | 280,399 |
| 2016-08-15 | $12.85 | $13.19 | $12.85 | $12.89 | $12.89 | 317,022 |
| 2016-08-12 | $13.02 | $13.02 | $12.60 | $12.72 | $12.72 | 245,509 |
| 2016-08-11 | $13.11 | $13.30 | $12.98 | $12.98 | $12.98 | 409,929 |
| 2016-08-10 | $13.03 | $13.08 | $12.72 | $12.95 | $12.95 | 260,663 |
| 2016-08-09 | $12.89 | $13.28 | $12.86 | $12.96 | $12.96 | 428,107 |
| 2016-08-08 | $11.97 | $13.17 | $11.96 | $12.81 | $12.81 | 636,587 |
| 2016-08-05 | $11.95 | $12.22 | $11.81 | $11.98 | $11.98 | 606,781 |
| 2016-08-04 | $10.50 | $12.14 | $10.50 | $11.80 | $11.80 | 1,579,042 |
| 2016-08-03 | $10.52 | $10.52 | $10.17 | $10.29 | $10.29 | 293,095 |
| 2016-08-02 | $10.71 | $10.71 | $10.42 | $10.49 | $10.49 | 428,516 |
| 2016-08-01 | $10.75 | $10.86 | $10.59 | $10.67 | $10.67 | 337,938 |
| 2016-07-29 | $10.69 | $10.82 | $10.56 | $10.70 | $10.70 | 325,640 |
| 2016-07-28 | $10.73 | $10.80 | $10.63 | $10.77 | $10.77 | 274,478 |
| 2016-07-27 | $10.81 | $10.89 | $10.59 | $10.75 | $10.75 | 344,347 |
| 2016-07-26 | $10.64 | $10.89 | $10.56 | $10.75 | $10.75 | 439,659 |
| 2016-07-25 | $10.60 | $10.71 | $10.46 | $10.65 | $10.65 | 343,913 |
| 2016-07-22 | $10.24 | $10.66 | $10.05 | $10.60 | $10.60 | 533,446 |
| 2016-07-21 | $10.09 | $10.24 | $9.95 | $10.19 | $10.19 | 363,740 |
| 2016-07-20 | $10.31 | $10.31 | $9.97 | $10.09 | $10.09 | 298,786 |
| 2016-07-19 | $10.35 | $10.73 | $10.21 | $10.33 | $10.33 | 447,574 |
| 2016-07-18 | $9.90 | $10.56 | $9.90 | $10.27 | $10.27 | 595,264 |
| 2016-07-15 | $9.44 | $9.96 | $9.44 | $9.84 | $9.84 | 758,260 |
| 2016-07-14 | $9.19 | $9.50 | $9.16 | $9.26 | $9.26 | 395,588 |
| 2016-07-13 | $9.14 | $9.23 | $8.99 | $9.12 | $9.12 | 293,388 |
| 2016-07-12 | $9.35 | $9.37 | $9.17 | $9.20 | $9.20 | 381,668 |
| 2016-07-11 | $9.13 | $9.28 | $9.01 | $9.22 | $9.22 | 564,205 |
| 2016-07-08 | $8.66 | $9.20 | $8.62 | $9.11 | $9.11 | 603,610 |
| 2016-07-07 | $8.62 | $8.87 | $8.51 | $8.59 | $8.59 | 259,835 |
| 2016-07-06 | $8.48 | $8.62 | $8.38 | $8.59 | $8.59 | 310,145 |
| 2016-07-05 | $8.81 | $8.97 | $8.35 | $8.54 | $8.54 | 443,327 |
| 2016-07-01 | $8.91 | $8.99 | $8.73 | $8.89 | $8.89 | 343,254 |
| 2016-06-30 | $8.67 | $8.91 | $8.51 | $8.89 | $8.89 | 594,304 |
| 2016-06-29 | $8.41 | $8.77 | $8.39 | $8.66 | $8.66 | 540,342 |
| 2016-06-28 | $7.97 | $8.44 | $7.93 | $8.35 | $8.35 | 906,636 |
| 2016-06-27 | $8.14 | $8.17 | $7.77 | $7.91 | $7.91 | 694,672 |
| 2016-06-24 | $8.15 | $8.35 | $8.05 | $8.17 | $8.17 | 4,231,471 |
| 2016-06-23 | $8.66 | $8.86 | $8.56 | $8.60 | $8.60 | 656,831 |
| 2016-06-22 | $8.68 | $8.83 | $8.60 | $8.66 | $8.66 | 386,523 |
| 2016-06-21 | $8.96 | $9.25 | $8.39 | $8.64 | $8.64 | 697,086 |
| 2016-06-20 | $8.88 | $9.11 | $8.78 | $8.95 | $8.95 | 618,793 |
| 2016-06-17 | $9.19 | $9.20 | $8.68 | $8.72 | $8.72 | 1,656,502 |
| 2016-06-16 | $9.30 | $9.30 | $8.83 | $8.93 | $8.93 | 859,722 |
| 2016-06-15 | $9.36 | $9.56 | $8.81 | $9.40 | $9.40 | 1,394,840 |
| 2016-06-14 | $9.78 | $9.82 | $9.20 | $9.31 | $9.31 | 863,767 |
| 2016-06-13 | $10.73 | $10.89 | $9.80 | $9.91 | $9.91 | 763,286 |
| 2016-06-10 | $11.00 | $11.09 | $10.66 | $10.76 | $10.76 | 288,659 |
| 2016-06-09 | $11.14 | $11.24 | $10.93 | $11.00 | $11.00 | 515,254 |
| 2016-06-08 | $11.03 | $11.21 | $10.81 | $11.10 | $11.10 | 652,960 |
| 2016-06-07 | $10.93 | $11.14 | $10.80 | $10.92 | $10.92 | 396,157 |
| 2016-06-06 | $10.86 | $11.06 | $10.76 | $10.95 | $10.95 | 557,664 |
| 2016-06-03 | $10.90 | $11.02 | $10.73 | $10.85 | $10.85 | 445,026 |
| 2016-06-02 | $11.02 | $11.10 | $10.81 | $10.89 | $10.89 | 319,025 |
| 2016-06-01 | $10.72 | $11.00 | $10.40 | $10.97 | $10.97 | 575,459 |
| 2016-05-31 | $10.29 | $10.84 | $10.20 | $10.75 | $10.75 | 986,551 |
| 2016-05-27 | $10.39 | $10.91 | $10.23 | $10.60 | $10.60 | 585,699 |
| 2016-05-26 | $10.64 | $10.64 | $10.19 | $10.39 | $10.39 | 647,693 |
| 2016-05-25 | $10.03 | $11.14 | $9.92 | $10.10 | $10.10 | 1,022,680 |
| 2016-05-24 | $10.47 | $10.69 | $8.95 | $9.66 | $9.66 | 3,320,899 |
| 2016-05-23 | $10.87 | $11.30 | $10.87 | $11.14 | $11.14 | 378,482 |
| 2016-05-20 | $11.00 | $11.14 | $10.82 | $10.88 | $10.88 | 295,042 |
| 2016-05-19 | $11.04 | $11.16 | $10.77 | $10.88 | $10.88 | 238,979 |
| 2016-05-18 | $10.88 | $11.30 | $10.75 | $11.09 | $11.09 | 351,358 |
| 2016-05-17 | $11.27 | $11.28 | $10.85 | $10.95 | $10.95 | 281,074 |
| 2016-05-16 | $11.32 | $11.77 | $11.15 | $11.29 | $11.29 | 311,304 |
| 2016-05-13 | $10.83 | $11.60 | $10.81 | $11.29 | $11.29 | 496,991 |
| 2016-05-12 | $11.28 | $11.36 | $10.84 | $10.87 | $10.87 | 346,572 |
| 2016-05-11 | $10.92 | $11.38 | $10.92 | $11.24 | $11.24 | 326,635 |
| 2016-05-10 | $10.74 | $11.10 | $10.74 | $10.90 | $10.90 | 285,762 |
| 2016-05-09 | $11.15 | $11.15 | $10.53 | $10.70 | $10.70 | 427,199 |
| 2016-05-06 | $11.50 | $11.62 | $11.00 | $11.30 | $11.30 | 527,343 |
| 2016-05-05 | $11.73 | $12.02 | $10.59 | $10.93 | $10.93 | 881,160 |
| 2016-05-04 | $11.86 | $12.15 | $11.75 | $12.06 | $12.06 | 334,152 |
| 2016-05-03 | $12.24 | $12.43 | $11.94 | $11.97 | $11.97 | 309,805 |
| 2016-05-02 | $12.14 | $12.36 | $11.70 | $12.30 | $12.30 | 453,784 |
| 2016-04-29 | $11.89 | $12.23 | $11.84 | $12.16 | $12.16 | 385,141 |
| 2016-04-28 | $12.50 | $12.63 | $11.88 | $12.00 | $12.00 | 358,468 |
| 2016-04-27 | $12.46 | $12.46 | $12.14 | $12.29 | $12.29 | 263,930 |
| 2016-04-26 | $12.14 | $12.60 | $11.77 | $12.46 | $12.46 | 494,607 |
| 2016-04-25 | $12.04 | $12.43 | $12.00 | $12.13 | $12.13 | 288,755 |
| 2016-04-22 | $12.84 | $12.93 | $11.89 | $11.98 | $11.98 | 635,447 |
| 2016-04-21 | $12.48 | $13.35 | $12.39 | $12.75 | $12.75 | 798,351 |
| 2016-04-20 | $11.72 | $12.83 | $11.70 | $12.48 | $12.48 | 1,084,430 |
| 2016-04-19 | $11.75 | $11.96 | $11.09 | $11.65 | $11.65 | 596,183 |
| 2016-04-18 | $11.52 | $11.75 | $11.36 | $11.72 | $11.72 | 452,046 |
| 2016-04-15 | $11.37 | $11.67 | $11.27 | $11.63 | $11.63 | 561,052 |
| 2016-04-14 | $10.96 | $11.52 | $10.96 | $11.37 | $11.37 | 604,566 |
| 2016-04-13 | $11.12 | $11.19 | $10.48 | $10.96 | $10.96 | 862,820 |
| 2016-04-12 | $11.21 | $11.34 | $10.76 | $10.98 | $10.98 | 570,618 |
| 2016-04-11 | $11.04 | $11.63 | $11.02 | $11.23 | $11.23 | 782,143 |
| 2016-04-08 | $10.45 | $11.19 | $10.45 | $10.97 | $10.97 | 723,062 |
| 2016-04-07 | $10.43 | $10.59 | $10.28 | $10.42 | $10.42 | 252,788 |
| 2016-04-06 | $10.47 | $10.56 | $10.14 | $10.53 | $10.53 | 437,000 |
| 2016-04-05 | $10.10 | $10.58 | $9.83 | $10.49 | $10.49 | 383,395 |
| 2016-04-04 | $10.39 | $10.44 | $10.16 | $10.23 | $10.23 | 353,248 |
| 2016-04-01 | $10.39 | $10.47 | $10.06 | $10.34 | $10.34 | 328,527 |
| 2016-03-31 | $10.02 | $10.82 | $9.99 | $10.34 | $10.34 | 478,417 |
| 2016-03-30 | $9.92 | $10.27 | $9.83 | $10.04 | $10.04 | 434,742 |
| 2016-03-29 | $9.80 | $9.97 | $9.63 | $9.88 | $9.88 | 357,894 |
| 2016-03-28 | $9.80 | $9.96 | $9.60 | $9.90 | $9.90 | 295,740 |
| 2016-03-24 | $9.58 | $9.86 | $9.40 | $9.72 | $9.72 | 270,206 |
| 2016-03-23 | $9.94 | $10.10 | $9.54 | $9.73 | $9.73 | 419,092 |
| 2016-03-22 | $10.41 | $10.60 | $9.99 | $10.03 | $10.03 | 465,623 |
| 2016-03-21 | $9.73 | $10.55 | $9.70 | $10.24 | $10.24 | 1,076,556 |
| 2016-03-18 | $9.71 | $9.80 | $9.50 | $9.69 | $9.69 | 1,338,606 |
| 2016-03-17 | $9.20 | $9.75 | $9.00 | $9.71 | $9.71 | 498,176 |
| 2016-03-16 | $8.67 | $9.34 | $8.67 | $9.20 | $9.20 | 535,414 |
| 2016-03-15 | $9.17 | $9.17 | $8.69 | $8.69 | $8.69 | 461,494 |
| 2016-03-14 | $9.45 | $9.45 | $8.85 | $9.17 | $9.17 | 586,559 |
| 2016-03-11 | $9.84 | $9.96 | $9.21 | $9.43 | $9.43 | 758,519 |
| 2016-03-10 | $9.48 | $10.08 | $9.40 | $9.58 | $9.58 | 1,546,022 |
| 2016-03-09 | $8.61 | $9.49 | $8.55 | $9.47 | $9.47 | 1,000,525 |
| 2016-03-08 | $8.45 | $8.73 | $8.41 | $8.52 | $8.52 | 1,042,416 |
| 2016-03-07 | $7.57 | $8.66 | $7.40 | $8.57 | $8.57 | 2,046,351 |
| 2016-03-04 | $6.98 | $7.99 | $6.80 | $7.55 | $7.55 | 1,038,137 |
| 2016-03-03 | $7.99 | $8.00 | $7.59 | $7.68 | $7.68 | 504,894 |
| 2016-03-02 | $7.69 | $8.00 | $7.67 | $8.00 | $8.00 | 786,252 |
| 2016-03-01 | $7.40 | $7.68 | $7.34 | $7.66 | $7.66 | 530,692 |
| 2016-02-29 | $7.12 | $7.38 | $7.11 | $7.26 | $7.26 | 494,405 |
| 2016-02-26 | $6.81 | $7.12 | $6.52 | $7.07 | $7.07 | 412,046 |
| 2016-02-25 | $6.37 | $6.94 | $6.29 | $6.89 | $6.89 | 478,711 |
| 2016-02-24 | $6.08 | $6.39 | $6.02 | $6.32 | $6.32 | 186,811 |
| 2016-02-23 | $6.32 | $6.46 | $6.15 | $6.20 | $6.20 | 280,630 |
| 2016-02-22 | $6.44 | $6.49 | $6.26 | $6.39 | $6.39 | 272,902 |
| 2016-02-19 | $6.17 | $6.44 | $6.04 | $6.38 | $6.38 | 197,807 |
| 2016-02-18 | $6.38 | $6.38 | $6.05 | $6.25 | $6.25 | 254,624 |
| 2016-02-17 | $6.04 | $6.43 | $5.65 | $6.40 | $6.40 | 356,414 |
| 2016-02-16 | $5.66 | $6.04 | $5.60 | $6.04 | $6.04 | 381,804 |
| 2016-02-12 | $5.41 | $5.75 | $5.30 | $5.57 | $5.57 | 334,755 |
| 2016-02-11 | $5.58 | $5.60 | $5.34 | $5.36 | $5.36 | 203,824 |
| 2016-02-10 | $5.58 | $5.70 | $5.28 | $5.61 | $5.61 | 439,882 |
| 2016-02-09 | $5.57 | $5.88 | $5.54 | $5.58 | $5.58 | 281,664 |
| 2016-02-08 | $5.77 | $5.82 | $5.57 | $5.71 | $5.71 | 299,814 |
| 2016-02-05 | $5.61 | $5.86 | $5.57 | $5.85 | $5.85 | 331,747 |
| 2016-02-04 | $5.65 | $6.00 | $5.58 | $5.65 | $5.65 | 460,657 |
| 2016-02-03 | $5.93 | $5.93 | $5.55 | $5.66 | $5.66 | 455,661 |
| 2016-02-02 | $5.91 | $5.93 | $5.63 | $5.85 | $5.85 | 427,492 |
| 2016-02-01 | $6.14 | $6.19 | $6.00 | $6.00 | $6.00 | 205,800 |
| 2016-01-29 | $5.96 | $6.27 | $5.94 | $6.20 | $6.20 | 313,536 |
| 2016-01-28 | $5.98 | $6.01 | $5.85 | $5.90 | $5.90 | 183,336 |
| 2016-01-27 | $5.85 | $6.15 | $5.76 | $5.96 | $5.96 | 355,930 |
| 2016-01-26 | $6.00 | $6.15 | $5.74 | $5.98 | $5.98 | 301,671 |
| 2016-01-25 | $6.15 | $6.39 | $6.03 | $6.03 | $6.03 | 191,116 |
| 2016-01-22 | $6.05 | $6.24 | $5.98 | $6.19 | $6.19 | 311,754 |
| 2016-01-21 | $5.95 | $6.15 | $5.88 | $5.97 | $5.97 | 221,413 |
| 2016-01-20 | $5.77 | $6.09 | $5.57 | $6.02 | $6.02 | 452,030 |
| 2016-01-19 | $6.42 | $6.44 | $5.77 | $5.93 | $5.93 | 312,237 |
| 2016-01-15 | $6.61 | $6.67 | $6.27 | $6.37 | $6.37 | 427,559 |
| 2016-01-14 | $5.93 | $6.70 | $5.90 | $6.67 | $6.67 | 725,913 |
| 2016-01-13 | $6.16 | $6.32 | $5.90 | $5.90 | $5.90 | 727,310 |
| 2016-01-12 | $6.25 | $6.41 | $5.62 | $5.99 | $5.99 | 655,715 |
| 2016-01-11 | $6.81 | $6.92 | $6.10 | $6.19 | $6.19 | 687,341 |
| 2016-01-08 | $6.73 | $6.88 | $6.73 | $6.84 | $6.84 | 440,789 |
| 2016-01-07 | $6.85 | $6.97 | $6.70 | $6.79 | $6.79 | 460,864 |
| 2016-01-06 | $6.73 | $6.98 | $6.70 | $6.96 | $6.96 | 248,237 |
| 2016-01-05 | $7.04 | $7.04 | $6.76 | $6.93 | $6.93 | 334,316 |
| 2016-01-04 | $6.80 | $6.98 | $6.65 | $6.90 | $6.90 | 367,965 |
| 2015-12-31 | $7.11 | $7.17 | $7.00 | $7.07 | $7.07 | 165,533 |
| 2015-12-30 | $7.11 | $7.29 | $7.01 | $7.16 | $7.16 | 226,167 |
| 2015-12-29 | $7.09 | $7.21 | $6.99 | $7.17 | $7.17 | 233,173 |
| 2015-12-28 | $7.15 | $7.20 | $6.94 | $7.10 | $7.10 | 200,917 |
| 2015-12-24 | $7.08 | $7.21 | $7.08 | $7.15 | $7.15 | 54,207 |
| 2015-12-23 | $7.07 | $7.20 | $7.04 | $7.10 | $7.10 | 149,169 |
| 2015-12-22 | $7.18 | $7.20 | $6.91 | $7.07 | $7.07 | 272,229 |
| 2015-12-21 | $7.44 | $7.50 | $7.09 | $7.15 | $7.15 | 294,738 |
| 2015-12-18 | $7.50 | $7.75 | $7.36 | $7.36 | $7.36 | 1,652,477 |
| 2015-12-17 | $7.44 | $7.65 | $7.34 | $7.46 | $7.46 | 566,782 |
| 2015-12-16 | $7.10 | $7.50 | $7.08 | $7.44 | $7.44 | 528,196 |
| 2015-12-15 | $6.96 | $7.11 | $6.87 | $7.10 | $7.10 | 365,148 |
| 2015-12-14 | $6.79 | $7.14 | $6.79 | $6.86 | $6.86 | 385,606 |
| 2015-12-11 | $6.94 | $7.03 | $6.83 | $6.85 | $6.85 | 201,519 |
| 2015-12-10 | $7.06 | $7.19 | $6.98 | $7.07 | $7.07 | 498,273 |
| 2015-12-09 | $6.83 | $7.09 | $6.79 | $7.04 | $7.04 | 338,175 |
| 2015-12-08 | $6.81 | $6.92 | $6.70 | $6.88 | $6.88 | 328,385 |
| 2015-12-07 | $7.26 | $7.26 | $6.72 | $6.91 | $6.91 | 493,041 |
| 2015-12-04 | $7.18 | $7.43 | $7.16 | $7.31 | $7.31 | 472,905 |
| 2015-12-03 | $7.33 | $7.49 | $7.17 | $7.24 | $7.24 | 206,667 |
| 2015-12-02 | $7.54 | $7.59 | $7.32 | $7.38 | $7.38 | 436,156 |
| 2015-12-01 | $7.39 | $7.60 | $7.25 | $7.54 | $7.54 | 773,960 |
| 2015-11-30 | $7.29 | $7.44 | $7.18 | $7.34 | $7.34 | 572,188 |
| 2015-11-27 | $7.03 | $7.37 | $7.03 | $7.29 | $7.29 | 190,849 |
| 2015-11-25 | $6.97 | $7.31 | $6.95 | $7.05 | $7.05 | 453,443 |
| 2015-11-24 | $7.08 | $7.13 | $6.88 | $7.03 | $7.03 | 324,934 |
| 2015-11-23 | $6.93 | $7.19 | $6.85 | $7.15 | $7.15 | 567,755 |
| 2015-11-20 | $7.06 | $7.09 | $6.91 | $6.96 | $6.96 | 402,886 |
| 2015-11-19 | $7.29 | $7.29 | $6.74 | $7.05 | $7.05 | 886,153 |
| 2015-11-18 | $7.00 | $7.28 | $6.90 | $7.21 | $7.21 | 734,086 |
| 2015-11-17 | $7.45 | $7.46 | $7.01 | $7.08 | $7.08 | 824,173 |
| 2015-11-16 | $7.40 | $7.62 | $7.28 | $7.50 | $7.50 | 515,503 |
| 2015-11-13 | $7.35 | $7.79 | $7.24 | $7.48 | $7.48 | 503,079 |
| 2015-11-12 | $7.74 | $8.00 | $7.42 | $7.59 | $7.59 | 849,490 |
| 2015-11-11 | $8.06 | $8.12 | $7.70 | $7.74 | $7.74 | 582,586 |
| 2015-11-10 | $8.17 | $8.23 | $7.76 | $8.06 | $8.06 | 1,137,947 |
| 2015-11-09 | $8.59 | $8.61 | $8.02 | $8.17 | $8.17 | 1,169,027 |
| 2015-11-06 | $7.72 | $9.50 | $7.61 | $8.62 | $8.62 | 5,798,521 |
| 2015-11-05 | $7.51 | $7.78 | $7.24 | $7.42 | $7.42 | 797,011 |
| 2015-11-04 | $7.45 | $7.69 | $7.37 | $7.49 | $7.49 | 619,514 |
| 2015-11-03 | $7.77 | $7.91 | $7.35 | $7.43 | $7.43 | 1,342,296 |
| 2015-11-02 | $7.33 | $7.99 | $7.17 | $7.77 | $7.77 | 2,262,263 |
| 2015-10-30 | $6.99 | $7.50 | $6.95 | $7.17 | $7.17 | 1,155,521 |
| 2015-10-29 | $7.31 | $7.65 | $6.92 | $6.99 | $6.99 | 1,181,034 |
| 2015-10-28 | $6.80 | $7.60 | $6.80 | $7.38 | $7.38 | 1,427,308 |
| 2015-10-27 | $6.95 | $7.20 | $6.75 | $6.91 | $6.91 | 1,055,918 |
| 2015-10-26 | $7.25 | $7.34 | $6.88 | $7.14 | $7.14 | 1,155,774 |
| 2015-10-23 | $7.49 | $7.67 | $7.17 | $7.39 | $7.39 | 2,177,192 |
| 2015-10-22 | $7.40 | $7.82 | $6.93 | $7.76 | $7.76 | 6,078,514 |
| 2015-10-21 | $7.50 | $7.50 | $6.35 | $6.75 | $6.75 | 7,288,789 |
| 2015-10-20 | $7.09 | $8.16 | $6.10 | $7.32 | $7.32 | 22,117,485 |
| 2015-10-19 | $2.47 | $2.51 | $2.40 | $2.46 | $2.46 | 172,720 |
| 2015-10-16 | $2.46 | $2.52 | $2.40 | $2.46 | $2.46 | 126,678 |
| 2015-10-15 | $2.46 | $2.54 | $2.45 | $2.47 | $2.47 | 86,932 |
| 2015-10-14 | $2.47 | $2.59 | $2.46 | $2.46 | $2.46 | 66,977 |
| 2015-10-13 | $2.64 | $2.64 | $2.48 | $2.49 | $2.49 | 72,856 |
| 2015-10-12 | $2.67 | $2.67 | $2.58 | $2.63 | $2.63 | 15,324 |
| 2015-10-09 | $2.67 | $2.70 | $2.60 | $2.65 | $2.65 | 54,071 |
| 2015-10-08 | $2.60 | $2.68 | $2.59 | $2.65 | $2.65 | 77,749 |
| 2015-10-07 | $2.52 | $2.62 | $2.52 | $2.59 | $2.59 | 70,907 |
| 2015-10-06 | $2.48 | $2.53 | $2.41 | $2.51 | $2.51 | 91,351 |
| 2015-10-05 | $2.27 | $2.47 | $2.27 | $2.43 | $2.43 | 125,544 |
| 2015-10-02 | $2.12 | $2.25 | $2.09 | $2.24 | $2.24 | 62,190 |
| 2015-10-01 | $2.16 | $2.17 | $2.11 | $2.14 | $2.14 | 25,513 |
| 2015-09-30 | $2.12 | $2.17 | $2.07 | $2.14 | $2.14 | 62,428 |
| 2015-09-29 | $2.18 | $2.18 | $2.08 | $2.11 | $2.11 | 57,703 |
| 2015-09-28 | $2.21 | $2.24 | $2.13 | $2.16 | $2.16 | 119,561 |
| 2015-09-25 | $2.31 | $2.32 | $2.16 | $2.23 | $2.23 | 131,771 |
| 2015-09-24 | $2.31 | $2.32 | $2.24 | $2.29 | $2.29 | 65,971 |
| 2015-09-23 | $2.36 | $2.36 | $2.28 | $2.31 | $2.31 | 53,173 |
| 2015-09-22 | $2.40 | $2.40 | $2.30 | $2.36 | $2.36 | 85,409 |
| 2015-09-21 | $2.43 | $2.46 | $2.38 | $2.43 | $2.43 | 56,024 |
| 2015-09-18 | $2.37 | $2.42 | $2.28 | $2.42 | $2.42 | 291,102 |
| 2015-09-17 | $2.34 | $2.42 | $2.34 | $2.39 | $2.39 | 68,960 |
| 2015-09-16 | $2.34 | $2.40 | $2.33 | $2.37 | $2.37 | 98,964 |
| 2015-09-15 | $2.28 | $2.37 | $2.25 | $2.32 | $2.32 | 194,566 |
| 2015-09-14 | $2.41 | $2.41 | $2.19 | $2.28 | $2.28 | 315,527 |
| 2015-09-11 | $2.48 | $2.58 | $2.31 | $2.40 | $2.40 | 213,384 |
| 2015-09-10 | $2.75 | $2.82 | $2.47 | $2.49 | $2.49 | 187,326 |
| 2015-09-09 | $2.57 | $2.70 | $2.57 | $2.64 | $2.64 | 68,718 |
| 2015-09-08 | $2.64 | $2.64 | $2.56 | $2.56 | $2.56 | 36,760 |
Energy Recovery Inc (ERII) News Headlines
Recent Energy Recovery Inc (ERII) News
Similar Companies to Energy Recovery Inc (ERII) in the Pollution & Treatment Controls Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Evoqua Water Technologies Corp | AQUA | Pollution & Treatment Controls | Industrials | 5,000 |
| Federal Signal Corp | FSS | Pollution & Treatment Controls | Industrials | 4,190 |
| Newater Technology Inc | NEWA | Pollution & Treatment Controls | Industrials | 216 |
| Energy Recovery Inc | ERII | Pollution & Treatment Controls | Industrials | 216 |
| Advanced Emissions Solutions Inc | ADES | Pollution & Treatment Controls | Industrials | 136 |
| Ceco Environmental Corp | CECE | Pollution & Treatment Controls | Industrials | 130 |
| LiqTech International Inc | LIQT | Pollution & Treatment Controls | Industrials | 112 |
| Euro Tech Holdings Co. Ltd | CLWT | Pollution & Treatment Controls | Industrials | 77 |
| Fuel Tech Inc | FTEK | Pollution & Treatment Controls | Industrials | 73 |
| None | BHTG | Pollution & Treatment Controls | Industrials | 42 |