Geospace Technologies Corp (GEOS) Exchange: NASDAQ
Data as of May 2, 2025
$7.24 ($-0.15) -2.03%
Geospace Technologies Corp - Daily Information
Click for more stock information on Geospace Technologies Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.35 |
| Previous Close | $7.24 |
| High | $7.35 |
| Low | $7.10 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.24 |
| Adjusted High | $7.35 |
| Adjusted Low | $7.10 |
About Geospace Technologies Corp (GEOS)
Geospace Technologies Corp (GEOS) is a leading provider of manufactured technology and equipment for the seismic, hydrographic and oceanographic industries. Founded in 1972, the company is headquartered in Houston, Texas and has grown to employ over 150 people internationally. It is a publically traded company on the NASDAQ exchange and reported sales of 32.3 million in 2018. Geospace Technologies produces a wide range of products and services in the geophysical market, including data acquisition, data logging, data collection, and data processing systems. In addition, the company offers seismic instruments, seismic recorders and memory systems for permanent seismic stations. Geospace Technologies has grown both domestically and internationally over the last four decades, establishing a presence in the United States, Canada, Peru and Europe, as well as many other countries around the world. The company has recently announced a new line of seismic instruments that are designed to be easier to deploy and maintain, at a lower cost, than traditional instruments. GEOS continues to provide innovative solutions for the seismic sector and is well-positioned for continued success and growth.
Invest in Geospace Technologies Corp (GEOS)
Historical Stock Data for Geospace Technologies Corp (GEOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $7.35 | $7.35 | $7.10 | $7.24 | $7.24 | 43,412 |
| 2025-03-27 | $7.55 | $7.63 | $7.30 | $7.39 | $7.39 | 47,514 |
| 2025-03-26 | $7.57 | $7.87 | $7.45 | $7.49 | $7.49 | 43,770 |
| 2025-03-25 | $7.55 | $7.65 | $7.44 | $7.52 | $7.52 | 39,911 |
| 2025-03-24 | $7.51 | $7.58 | $7.37 | $7.51 | $7.51 | 49,562 |
| 2025-03-21 | $7.41 | $7.59 | $7.39 | $7.42 | $7.42 | 67,592 |
| 2025-03-20 | $7.55 | $7.65 | $7.44 | $7.46 | $7.46 | 30,048 |
| 2025-03-19 | $7.34 | $7.58 | $7.20 | $7.51 | $7.51 | 72,056 |
| 2025-03-18 | $7.39 | $7.40 | $7.24 | $7.36 | $7.36 | 63,412 |
| 2025-03-17 | $7.57 | $7.65 | $7.31 | $7.39 | $7.39 | 68,785 |
| 2025-03-14 | $7.47 | $7.63 | $7.25 | $7.57 | $7.57 | 104,976 |
| 2025-03-13 | $7.32 | $7.65 | $7.22 | $7.36 | $7.36 | 66,724 |
| 2025-03-12 | $7.43 | $7.78 | $7.32 | $7.35 | $7.35 | 34,737 |
| 2025-03-11 | $7.33 | $7.50 | $7.20 | $7.39 | $7.39 | 41,217 |
| 2025-03-10 | $7.47 | $7.47 | $7.20 | $7.25 | $7.25 | 67,744 |
| 2025-03-07 | $7.50 | $7.56 | $7.30 | $7.47 | $7.47 | 55,326 |
| 2025-03-06 | $7.33 | $7.50 | $7.29 | $7.43 | $7.43 | 71,249 |
| 2025-03-05 | $7.45 | $7.56 | $7.35 | $7.39 | $7.39 | 72,084 |
| 2025-03-04 | $7.65 | $7.66 | $7.45 | $7.47 | $7.47 | 124,794 |
| 2025-03-03 | $8.15 | $8.19 | $7.70 | $7.75 | $7.75 | 68,429 |
| 2025-02-28 | $8.00 | $8.16 | $7.95 | $8.08 | $8.08 | 44,351 |
| 2025-02-27 | $8.26 | $8.49 | $8.00 | $8.00 | $8.00 | 45,975 |
| 2025-02-26 | $8.29 | $8.37 | $8.00 | $8.27 | $8.27 | 86,981 |
| 2025-02-25 | $8.42 | $8.71 | $8.26 | $8.29 | $8.29 | 65,505 |
| 2025-02-24 | $8.39 | $8.67 | $8.21 | $8.40 | $8.40 | 96,633 |
| 2025-02-21 | $8.78 | $8.83 | $8.35 | $8.35 | $8.35 | 108,939 |
| 2025-02-20 | $8.85 | $8.85 | $8.47 | $8.70 | $8.70 | 44,837 |
| 2025-02-19 | $9.22 | $9.28 | $8.79 | $8.91 | $8.91 | 54,655 |
| 2025-02-18 | $9.11 | $9.68 | $9.11 | $9.23 | $9.23 | 109,939 |
| 2025-02-14 | $9.66 | $9.66 | $9.05 | $9.12 | $9.12 | 52,720 |
| 2025-02-13 | $8.44 | $9.54 | $8.33 | $9.54 | $9.54 | 116,525 |
| 2025-02-12 | $8.34 | $8.39 | $8.03 | $8.26 | $8.26 | 93,608 |
| 2025-02-11 | $8.66 | $9.01 | $8.31 | $8.39 | $8.39 | 87,949 |
| 2025-02-10 | $8.55 | $8.76 | $8.55 | $8.59 | $8.59 | 101,652 |
| 2025-02-07 | $8.74 | $8.87 | $8.42 | $8.59 | $8.59 | 92,055 |
| 2025-02-06 | $9.35 | $9.44 | $8.53 | $8.73 | $8.73 | 187,613 |
| 2025-02-05 | $9.51 | $9.66 | $8.83 | $8.94 | $8.94 | 89,002 |
| 2025-02-04 | $9.02 | $9.45 | $8.80 | $9.45 | $9.45 | 47,442 |
| 2025-02-03 | $9.09 | $9.24 | $8.74 | $8.92 | $8.92 | 46,752 |
| 2025-01-31 | $9.49 | $9.49 | $9.08 | $9.09 | $9.09 | 39,346 |
| 2025-01-30 | $9.38 | $9.64 | $9.17 | $9.33 | $9.33 | 61,361 |
| 2025-01-29 | $9.21 | $9.42 | $9.12 | $9.34 | $9.34 | 31,191 |
| 2025-01-28 | $9.28 | $9.48 | $9.12 | $9.28 | $9.28 | 34,902 |
| 2025-01-27 | $9.70 | $9.75 | $9.14 | $9.25 | $9.25 | 43,930 |
| 2025-01-24 | $9.58 | $9.87 | $9.42 | $9.60 | $9.60 | 29,935 |
| 2025-01-23 | $9.46 | $9.72 | $9.43 | $9.63 | $9.63 | 43,496 |
| 2025-01-22 | $9.85 | $9.85 | $9.42 | $9.45 | $9.45 | 41,292 |
| 2025-01-21 | $9.81 | $10.08 | $9.60 | $9.84 | $9.84 | 81,679 |
| 2025-01-17 | $9.99 | $10.09 | $9.60 | $9.74 | $9.74 | 30,228 |
| 2025-01-16 | $10.25 | $10.25 | $9.89 | $9.91 | $9.91 | 39,148 |
| 2025-01-15 | $10.11 | $10.28 | $9.95 | $10.14 | $10.14 | 44,148 |
| 2025-01-14 | $10.00 | $10.11 | $9.94 | $10.05 | $10.05 | 30,881 |
| 2025-01-13 | $9.88 | $9.96 | $9.77 | $9.88 | $9.88 | 46,454 |
| 2025-01-10 | $9.91 | $9.95 | $9.76 | $9.78 | $9.78 | 33,142 |
| 2025-01-08 | $9.88 | $10.04 | $9.80 | $9.93 | $9.93 | 36,091 |
| 2025-01-07 | $9.87 | $10.09 | $9.85 | $9.97 | $9.97 | 51,721 |
| 2025-01-06 | $10.26 | $10.26 | $9.85 | $9.94 | $9.94 | 66,276 |
| 2025-01-03 | $10.20 | $10.46 | $10.05 | $10.11 | $10.11 | 38,879 |
| 2025-01-02 | $10.20 | $10.46 | $9.97 | $10.06 | $10.06 | 39,573 |
| 2024-12-31 | $10.12 | $10.47 | $9.99 | $10.02 | $10.02 | 54,929 |
| 2024-12-30 | $10.11 | $10.23 | $9.99 | $10.13 | $10.13 | 32,730 |
| 2024-12-27 | $10.26 | $10.40 | $10.00 | $10.09 | $10.09 | 41,451 |
| 2024-12-26 | $10.19 | $10.50 | $10.12 | $10.33 | $10.33 | 37,214 |
| 2024-12-24 | $10.23 | $10.31 | $9.95 | $10.17 | $10.17 | 24,726 |
| 2024-12-23 | $9.95 | $10.23 | $9.95 | $10.01 | $10.01 | 33,961 |
| 2024-12-20 | $9.79 | $10.35 | $9.79 | $9.97 | $9.97 | 92,273 |
| 2024-12-19 | $9.84 | $10.30 | $9.79 | $9.88 | $9.88 | 45,899 |
| 2024-12-18 | $10.20 | $10.67 | $9.68 | $9.70 | $9.70 | 53,525 |
| 2024-12-17 | $10.14 | $10.44 | $10.02 | $10.23 | $10.23 | 57,285 |
| 2024-12-16 | $10.09 | $10.53 | $9.88 | $10.35 | $10.35 | 47,997 |
| 2024-12-13 | $10.36 | $10.47 | $9.93 | $10.04 | $10.04 | 50,778 |
| 2024-12-12 | $10.50 | $10.77 | $10.25 | $10.35 | $10.35 | 34,630 |
| 2024-12-11 | $10.65 | $10.80 | $10.29 | $10.41 | $10.41 | 43,097 |
| 2024-12-10 | $10.34 | $10.79 | $10.34 | $10.56 | $10.56 | 52,356 |
| 2024-12-09 | $10.53 | $10.82 | $10.35 | $10.36 | $10.36 | 39,260 |
| 2024-12-06 | $10.97 | $11.07 | $10.42 | $10.57 | $10.57 | 55,681 |
| 2024-12-05 | $11.00 | $11.19 | $10.94 | $10.97 | $10.97 | 36,938 |
| 2024-12-04 | $10.90 | $11.04 | $10.69 | $10.96 | $10.96 | 32,703 |
| 2024-12-03 | $11.09 | $11.25 | $10.75 | $10.82 | $10.82 | 48,419 |
| 2024-12-02 | $10.74 | $11.46 | $10.46 | $10.86 | $10.86 | 41,348 |
| 2024-11-29 | $10.54 | $11.09 | $10.10 | $10.74 | $10.74 | 32,593 |
| 2024-11-27 | $11.10 | $11.10 | $10.49 | $10.53 | $10.53 | 40,348 |
| 2024-11-26 | $10.98 | $11.31 | $10.74 | $10.99 | $10.99 | 72,432 |
| 2024-11-25 | $11.27 | $11.63 | $10.70 | $10.84 | $10.84 | 74,592 |
| 2024-11-22 | $12.75 | $12.75 | $10.01 | $11.27 | $11.27 | 220,117 |
| 2024-11-21 | $12.58 | $13.71 | $12.58 | $13.62 | $13.62 | 68,651 |
| 2024-11-20 | $12.62 | $12.73 | $12.09 | $12.43 | $12.43 | 40,851 |
| 2024-11-19 | $12.60 | $12.72 | $12.16 | $12.33 | $12.33 | 29,574 |
| 2024-11-18 | $12.84 | $13.08 | $12.46 | $12.62 | $12.62 | 34,245 |
| 2024-11-15 | $13.58 | $13.58 | $12.63 | $12.69 | $12.69 | 60,492 |
| 2024-11-14 | $13.60 | $13.79 | $13.25 | $13.64 | $13.64 | 30,743 |
| 2024-11-13 | $13.20 | $13.77 | $13.20 | $13.43 | $13.43 | 33,356 |
| 2024-11-12 | $13.58 | $13.71 | $12.72 | $13.06 | $13.06 | 44,987 |
| 2024-11-11 | $13.41 | $13.69 | $13.17 | $13.63 | $13.63 | 37,257 |
| 2024-11-08 | $13.09 | $13.41 | $13.05 | $13.25 | $13.25 | 44,513 |
| 2024-11-07 | $13.57 | $13.58 | $13.11 | $13.13 | $13.13 | 41,920 |
| 2024-11-06 | $12.98 | $13.72 | $12.85 | $13.47 | $13.47 | 84,361 |
| 2024-11-05 | $11.52 | $12.26 | $11.52 | $12.26 | $12.26 | 23,008 |
| 2024-11-04 | $11.31 | $11.70 | $11.31 | $11.70 | $11.70 | 25,661 |
| 2024-11-01 | $11.35 | $11.35 | $11.13 | $11.30 | $11.30 | 18,730 |
| 2024-10-31 | $11.66 | $11.66 | $11.12 | $11.20 | $11.20 | 23,699 |
| 2024-10-30 | $11.44 | $11.87 | $11.36 | $11.60 | $11.60 | 24,820 |
| 2024-10-29 | $11.41 | $11.55 | $11.20 | $11.37 | $11.37 | 21,148 |
| 2024-10-28 | $11.24 | $11.57 | $11.19 | $11.45 | $11.45 | 17,498 |
| 2024-10-25 | $11.17 | $11.44 | $11.17 | $11.24 | $11.24 | 21,158 |
| 2024-10-24 | $11.20 | $11.33 | $10.98 | $11.03 | $11.03 | 18,856 |
| 2024-10-23 | $11.03 | $11.27 | $10.92 | $11.25 | $11.25 | 19,727 |
| 2024-10-22 | $11.28 | $11.62 | $11.06 | $11.06 | $11.06 | 36,878 |
| 2024-10-21 | $11.33 | $11.56 | $11.22 | $11.23 | $11.23 | 42,168 |
| 2024-10-18 | $10.90 | $11.58 | $10.84 | $11.23 | $11.23 | 60,585 |
| 2024-10-17 | $10.61 | $10.94 | $10.60 | $10.92 | $10.92 | 24,589 |
| 2024-10-16 | $10.34 | $10.69 | $10.31 | $10.59 | $10.59 | 30,406 |
| 2024-10-15 | $10.48 | $10.58 | $10.15 | $10.24 | $10.24 | 32,193 |
| 2024-10-14 | $10.46 | $10.67 | $10.34 | $10.47 | $10.47 | 25,587 |
| 2024-10-11 | $10.35 | $10.55 | $10.35 | $10.48 | $10.48 | 18,679 |
| 2024-10-10 | $10.36 | $10.49 | $10.34 | $10.35 | $10.35 | 13,709 |
| 2024-10-09 | $10.25 | $10.51 | $10.16 | $10.39 | $10.39 | 18,857 |
| 2024-10-08 | $10.49 | $10.61 | $10.22 | $10.31 | $10.31 | 29,772 |
| 2024-10-07 | $10.74 | $11.09 | $10.48 | $10.50 | $10.50 | 33,222 |
| 2024-10-04 | $10.47 | $10.74 | $10.33 | $10.74 | $10.74 | 17,523 |
| 2024-10-03 | $10.35 | $10.70 | $10.10 | $10.26 | $10.26 | 77,646 |
| 2024-10-02 | $10.40 | $10.74 | $10.40 | $10.42 | $10.42 | 29,481 |
| 2024-10-01 | $10.24 | $10.59 | $10.23 | $10.38 | $10.38 | 37,561 |
| 2024-09-30 | $10.29 | $10.45 | $10.26 | $10.34 | $10.34 | 33,934 |
| 2024-09-27 | $9.91 | $10.36 | $9.86 | $10.34 | $10.34 | 41,970 |
| 2024-09-26 | $10.17 | $10.17 | $9.88 | $9.90 | $9.90 | 150,377 |
| 2024-09-25 | $10.32 | $10.34 | $10.07 | $10.17 | $10.17 | 87,730 |
| 2024-09-24 | $10.32 | $10.38 | $10.14 | $10.36 | $10.36 | 35,650 |
| 2024-09-23 | $10.49 | $10.50 | $10.01 | $10.19 | $10.19 | 30,047 |
| 2024-09-20 | $10.55 | $10.66 | $10.35 | $10.45 | $10.45 | 118,881 |
| 2024-09-19 | $10.56 | $10.81 | $10.34 | $10.70 | $10.70 | 38,395 |
| 2024-09-18 | $10.13 | $10.70 | $10.13 | $10.28 | $10.28 | 36,888 |
| 2024-09-17 | $10.35 | $10.59 | $10.19 | $10.38 | $10.38 | 28,457 |
| 2024-09-16 | $10.28 | $10.34 | $10.00 | $10.29 | $10.29 | 17,735 |
| 2024-09-13 | $10.19 | $10.50 | $10.14 | $10.18 | $10.18 | 23,309 |
| 2024-09-12 | $9.80 | $10.07 | $9.80 | $10.06 | $10.06 | 22,182 |
| 2024-09-11 | $9.72 | $9.80 | $9.49 | $9.69 | $9.69 | 25,693 |
| 2024-09-10 | $9.74 | $9.88 | $9.56 | $9.75 | $9.75 | 39,300 |
| 2024-09-09 | $9.69 | $10.14 | $9.62 | $9.73 | $9.73 | 45,525 |
| 2024-09-06 | $9.81 | $9.98 | $9.68 | $9.68 | $9.68 | 34,881 |
| 2024-09-05 | $9.66 | $9.87 | $9.62 | $9.76 | $9.76 | 24,299 |
| 2024-09-04 | $9.88 | $10.13 | $9.67 | $9.67 | $9.67 | 39,401 |
| 2024-09-03 | $10.11 | $10.11 | $9.86 | $9.92 | $9.92 | 29,364 |
| 2024-08-30 | $10.27 | $10.67 | $10.26 | $10.32 | $10.32 | 23,870 |
| 2024-08-29 | $10.20 | $10.46 | $10.13 | $10.30 | $10.30 | 42,922 |
| 2024-08-28 | $10.00 | $10.20 | $9.92 | $10.19 | $10.19 | 37,852 |
| 2024-08-27 | $10.07 | $10.13 | $9.90 | $10.00 | $10.00 | 24,230 |
| 2024-08-26 | $10.23 | $10.31 | $10.00 | $10.05 | $10.05 | 42,582 |
| 2024-08-23 | $9.59 | $10.17 | $9.59 | $10.10 | $10.10 | 46,080 |
| 2024-08-22 | $9.46 | $9.60 | $9.40 | $9.47 | $9.47 | 38,779 |
| 2024-08-21 | $9.39 | $9.66 | $9.29 | $9.39 | $9.39 | 53,394 |
| 2024-08-20 | $9.91 | $9.92 | $9.45 | $9.48 | $9.48 | 60,074 |
| 2024-08-19 | $9.63 | $9.94 | $9.53 | $9.91 | $9.91 | 57,463 |
| 2024-08-16 | $9.52 | $9.78 | $9.52 | $9.72 | $9.72 | 28,674 |
| 2024-08-15 | $9.36 | $9.77 | $9.30 | $9.53 | $9.53 | 47,301 |
| 2024-08-14 | $9.18 | $9.36 | $9.12 | $9.14 | $9.14 | 45,914 |
| 2024-08-13 | $8.67 | $9.17 | $8.54 | $9.09 | $9.09 | 54,353 |
| 2024-08-12 | $8.40 | $8.71 | $8.33 | $8.71 | $8.71 | 74,029 |
| 2024-08-09 | $8.30 | $8.78 | $8.27 | $8.34 | $8.34 | 41,739 |
| 2024-08-08 | $8.22 | $8.55 | $8.21 | $8.37 | $8.37 | 33,752 |
| 2024-08-07 | $8.60 | $8.78 | $8.09 | $8.13 | $8.13 | 104,589 |
| 2024-08-06 | $8.67 | $8.71 | $8.39 | $8.56 | $8.56 | 85,179 |
| 2024-08-05 | $8.60 | $8.76 | $8.36 | $8.68 | $8.68 | 75,907 |
| 2024-08-02 | $8.83 | $9.08 | $8.70 | $8.85 | $8.85 | 64,473 |
| 2024-08-01 | $9.36 | $9.40 | $8.97 | $9.08 | $9.08 | 54,036 |
| 2024-07-31 | $8.82 | $9.45 | $8.82 | $9.33 | $9.33 | 56,158 |
| 2024-07-30 | $8.77 | $8.96 | $8.60 | $8.82 | $8.82 | 38,765 |
| 2024-07-29 | $9.71 | $9.75 | $8.87 | $8.89 | $8.89 | 45,789 |
| 2024-07-26 | $9.70 | $9.80 | $9.50 | $9.62 | $9.62 | 38,945 |
| 2024-07-25 | $9.37 | $9.80 | $9.24 | $9.65 | $9.65 | 45,259 |
| 2024-07-24 | $9.37 | $9.69 | $9.25 | $9.30 | $9.30 | 49,963 |
| 2024-07-23 | $9.24 | $9.68 | $9.15 | $9.56 | $9.56 | 48,924 |
| 2024-07-22 | $9.14 | $9.28 | $9.00 | $9.19 | $9.19 | 48,694 |
| 2024-07-19 | $9.35 | $9.62 | $9.01 | $9.04 | $9.04 | 36,914 |
| 2024-07-18 | $9.56 | $10.43 | $9.31 | $9.36 | $9.36 | 34,049 |
| 2024-07-17 | $10.02 | $10.07 | $9.45 | $9.59 | $9.59 | 65,037 |
| 2024-07-16 | $9.68 | $10.04 | $9.68 | $9.99 | $9.99 | 73,728 |
| 2024-07-15 | $9.56 | $9.74 | $9.49 | $9.64 | $9.64 | 60,758 |
| 2024-07-12 | $9.68 | $9.75 | $9.40 | $9.41 | $9.41 | 66,943 |
| 2024-07-11 | $9.51 | $9.74 | $9.46 | $9.60 | $9.60 | 108,122 |
| 2024-07-10 | $9.18 | $9.52 | $9.07 | $9.39 | $9.39 | 63,346 |
| 2024-07-09 | $9.07 | $9.12 | $8.95 | $9.08 | $9.08 | 48,381 |
| 2024-07-08 | $8.92 | $9.08 | $8.75 | $8.97 | $8.97 | 93,137 |
| 2024-07-05 | $9.24 | $9.26 | $8.93 | $8.97 | $8.97 | 121,796 |
| 2024-07-03 | $9.00 | $9.41 | $8.92 | $9.28 | $9.28 | 57,098 |
| 2024-07-02 | $8.88 | $8.98 | $8.84 | $8.91 | $8.91 | 77,275 |
| 2024-07-01 | $9.06 | $9.11 | $8.81 | $8.92 | $8.92 | 130,904 |
| 2024-06-28 | $9.05 | $9.27 | $8.87 | $8.98 | $8.98 | 1,627,415 |
| 2024-06-27 | $9.06 | $9.35 | $8.65 | $8.94 | $8.94 | 125,978 |
| 2024-06-26 | $8.49 | $9.08 | $8.49 | $9.05 | $9.05 | 186,465 |
| 2024-06-25 | $8.73 | $8.95 | $8.52 | $8.52 | $8.52 | 128,127 |
| 2024-06-24 | $8.86 | $9.03 | $8.65 | $8.65 | $8.65 | 114,043 |
| 2024-06-21 | $9.00 | $9.04 | $8.77 | $8.90 | $8.90 | 88,086 |
| 2024-06-20 | $9.21 | $9.33 | $8.97 | $9.00 | $9.00 | 117,367 |
| 2024-06-18 | $9.49 | $9.52 | $9.15 | $9.16 | $9.16 | 77,211 |
| 2024-06-17 | $9.25 | $9.55 | $9.24 | $9.42 | $9.42 | 50,550 |
| 2024-06-14 | $9.68 | $9.76 | $9.27 | $9.27 | $9.27 | 74,908 |
| 2024-06-13 | $10.32 | $10.49 | $9.67 | $9.67 | $9.67 | 51,992 |
| 2024-06-12 | $10.23 | $10.56 | $10.23 | $10.34 | $10.34 | 87,568 |
| 2024-06-11 | $10.31 | $10.46 | $10.05 | $10.21 | $10.21 | 100,185 |
| 2024-06-10 | $10.08 | $10.52 | $10.08 | $10.28 | $10.28 | 90,829 |
| 2024-06-07 | $9.78 | $10.34 | $9.78 | $10.09 | $10.09 | 82,505 |
| 2024-06-06 | $10.15 | $10.37 | $9.81 | $9.85 | $9.85 | 63,998 |
| 2024-06-05 | $10.00 | $10.46 | $10.00 | $10.23 | $10.23 | 71,252 |
| 2024-06-04 | $9.87 | $10.16 | $9.85 | $9.98 | $9.98 | 107,498 |
| 2024-06-03 | $9.85 | $10.16 | $9.80 | $9.93 | $9.93 | 100,704 |
| 2024-05-31 | $9.99 | $10.18 | $9.76 | $9.86 | $9.86 | 55,409 |
| 2024-05-30 | $9.99 | $10.31 | $9.87 | $9.93 | $9.93 | 64,190 |
| 2024-05-29 | $10.13 | $10.49 | $10.01 | $10.06 | $10.06 | 87,852 |
| 2024-05-28 | $10.47 | $10.87 | $10.19 | $10.34 | $10.34 | 157,636 |
| 2024-05-24 | $10.02 | $10.43 | $10.02 | $10.16 | $10.16 | 92,956 |
| 2024-05-23 | $10.02 | $10.29 | $9.93 | $10.05 | $10.05 | 73,070 |
| 2024-05-22 | $10.00 | $10.26 | $9.91 | $9.92 | $9.92 | 74,846 |
| 2024-05-21 | $9.96 | $10.26 | $9.96 | $10.02 | $10.02 | 115,698 |
| 2024-05-20 | $9.85 | $10.15 | $9.85 | $9.93 | $9.93 | 84,767 |
| 2024-05-17 | $10.32 | $10.32 | $9.82 | $9.91 | $9.91 | 86,799 |
| 2024-05-16 | $9.99 | $10.59 | $9.91 | $10.27 | $10.27 | 129,164 |
| 2024-05-15 | $10.38 | $10.46 | $9.90 | $10.04 | $10.04 | 68,600 |
| 2024-05-14 | $10.04 | $10.47 | $9.59 | $10.11 | $10.11 | 203,559 |
| 2024-05-13 | $10.44 | $10.45 | $9.88 | $10.04 | $10.04 | 229,866 |
| 2024-05-10 | $11.06 | $11.40 | $10.01 | $10.44 | $10.44 | 302,024 |
| 2024-05-09 | $13.29 | $13.76 | $13.21 | $13.63 | $13.63 | 55,765 |
| 2024-05-08 | $13.53 | $13.85 | $13.27 | $13.30 | $13.30 | 44,262 |
| 2024-05-07 | $13.87 | $14.15 | $13.49 | $13.57 | $13.57 | 74,770 |
| 2024-05-06 | $12.74 | $14.12 | $12.69 | $13.89 | $13.89 | 95,006 |
| 2024-05-03 | $12.77 | $12.77 | $12.50 | $12.60 | $12.60 | 38,852 |
| 2024-05-02 | $11.88 | $12.91 | $11.88 | $12.63 | $12.63 | 68,198 |
| 2024-05-01 | $12.12 | $12.20 | $11.81 | $11.88 | $11.88 | 105,060 |
| 2024-04-30 | $12.50 | $12.50 | $12.14 | $12.15 | $12.15 | 49,191 |
| 2024-04-29 | $12.75 | $12.89 | $12.55 | $12.57 | $12.57 | 26,844 |
| 2024-04-26 | $12.55 | $12.98 | $12.55 | $12.64 | $12.64 | 39,621 |
| 2024-04-25 | $12.50 | $12.65 | $12.24 | $12.52 | $12.52 | 32,522 |
| 2024-04-24 | $12.31 | $12.64 | $12.13 | $12.48 | $12.48 | 33,196 |
| 2024-04-23 | $12.10 | $12.73 | $11.79 | $12.53 | $12.53 | 49,144 |
| 2024-04-22 | $12.52 | $13.07 | $12.18 | $12.25 | $12.25 | 78,381 |
| 2024-04-19 | $12.22 | $12.56 | $12.22 | $12.51 | $12.51 | 68,045 |
| 2024-04-18 | $12.35 | $12.56 | $12.15 | $12.26 | $12.26 | 41,916 |
| 2024-04-17 | $12.50 | $12.67 | $12.11 | $12.25 | $12.25 | 27,444 |
| 2024-04-16 | $12.85 | $12.85 | $12.17 | $12.37 | $12.37 | 48,846 |
| 2024-04-15 | $13.06 | $13.34 | $12.53 | $12.82 | $12.82 | 59,689 |
| 2024-04-12 | $13.54 | $13.72 | $12.93 | $13.13 | $13.13 | 39,928 |
| 2024-04-11 | $12.67 | $13.45 | $12.64 | $13.45 | $13.45 | 42,737 |
| 2024-04-10 | $13.18 | $13.19 | $12.80 | $13.14 | $13.14 | 65,149 |
| 2024-04-09 | $13.62 | $13.72 | $13.38 | $13.38 | $13.38 | 56,741 |
| 2024-04-08 | $14.16 | $14.36 | $13.54 | $13.54 | $13.54 | 35,362 |
| 2024-04-05 | $13.77 | $14.83 | $13.67 | $13.99 | $13.99 | 77,164 |
| 2024-04-04 | $14.17 | $14.17 | $13.36 | $13.65 | $13.65 | 57,117 |
| 2024-04-03 | $13.96 | $14.32 | $13.96 | $14.02 | $14.02 | 47,190 |
| 2024-04-02 | $13.76 | $13.96 | $13.64 | $13.87 | $13.87 | 41,168 |
| 2024-04-01 | $13.15 | $13.86 | $13.07 | $13.62 | $13.62 | 71,900 |
| 2024-03-28 | $12.82 | $13.34 | $12.82 | $13.19 | $13.19 | 27,299 |
| 2024-03-27 | $12.69 | $13.06 | $12.40 | $13.04 | $13.04 | 51,041 |
| 2024-03-26 | $12.98 | $13.20 | $12.69 | $12.69 | $12.69 | 91,002 |
| 2024-03-25 | $13.54 | $13.85 | $12.97 | $12.97 | $12.97 | 102,205 |
| 2024-03-22 | $13.10 | $14.22 | $13.10 | $13.70 | $13.70 | 124,363 |
| 2024-03-21 | $12.81 | $13.13 | $12.58 | $13.08 | $13.08 | 52,896 |
| 2024-03-20 | $12.52 | $12.90 | $12.49 | $12.81 | $12.81 | 40,366 |
| 2024-03-19 | $12.47 | $12.91 | $12.20 | $12.59 | $12.59 | 71,240 |
| 2024-03-18 | $12.51 | $12.86 | $12.20 | $12.47 | $12.47 | 52,589 |
| 2024-03-15 | $12.72 | $12.95 | $12.47 | $12.49 | $12.49 | 79,598 |
| 2024-03-14 | $12.17 | $12.67 | $12.01 | $12.66 | $12.66 | 46,387 |
| 2024-03-13 | $12.00 | $12.27 | $11.92 | $12.11 | $12.11 | 30,644 |
| 2024-03-12 | $12.09 | $12.16 | $11.79 | $11.91 | $11.91 | 50,642 |
| 2024-03-11 | $12.08 | $12.13 | $11.67 | $12.08 | $12.08 | 61,405 |
| 2024-03-08 | $12.31 | $12.34 | $11.95 | $12.08 | $12.08 | 48,137 |
| 2024-03-07 | $12.18 | $12.42 | $12.15 | $12.36 | $12.36 | 50,452 |
| 2024-03-06 | $12.60 | $12.90 | $12.24 | $12.29 | $12.29 | 40,849 |
| 2024-03-05 | $12.72 | $12.85 | $12.53 | $12.58 | $12.58 | 41,281 |
| 2024-03-04 | $13.04 | $13.42 | $12.73 | $12.81 | $12.81 | 109,251 |
| 2024-03-01 | $12.24 | $13.11 | $12.24 | $13.09 | $13.09 | 85,322 |
| 2024-02-29 | $12.32 | $12.59 | $12.14 | $12.32 | $12.32 | 56,586 |
| 2024-02-28 | $12.62 | $12.70 | $12.20 | $12.31 | $12.31 | 39,241 |
| 2024-02-27 | $13.05 | $13.20 | $12.57 | $12.68 | $12.68 | 49,636 |
| 2024-02-26 | $12.76 | $13.33 | $12.76 | $13.00 | $13.00 | 71,068 |
| 2024-02-23 | $12.28 | $12.75 | $12.11 | $12.74 | $12.74 | 64,935 |
| 2024-02-22 | $12.64 | $12.90 | $11.92 | $12.33 | $12.33 | 83,039 |
| 2024-02-21 | $12.63 | $13.16 | $12.44 | $12.63 | $12.63 | 76,753 |
| 2024-02-20 | $11.91 | $12.91 | $11.91 | $12.68 | $12.68 | 152,121 |
| 2024-02-16 | $12.15 | $12.24 | $11.79 | $11.98 | $11.98 | 77,157 |
| 2024-02-15 | $11.94 | $12.20 | $11.76 | $12.10 | $12.10 | 76,323 |
| 2024-02-14 | $12.59 | $12.90 | $11.99 | $12.04 | $12.04 | 85,727 |
| 2024-02-13 | $12.26 | $12.85 | $12.07 | $12.70 | $12.70 | 151,323 |
| 2024-02-12 | $11.66 | $12.51 | $11.50 | $12.23 | $12.23 | 365,050 |
| 2024-02-09 | $13.07 | $13.10 | $11.40 | $11.89 | $11.89 | 611,279 |
| 2024-02-08 | $15.75 | $17.09 | $13.71 | $14.22 | $14.22 | 368,335 |
| 2024-02-07 | $15.48 | $16.00 | $15.48 | $15.68 | $15.68 | 106,776 |
| 2024-02-06 | $15.22 | $16.05 | $15.22 | $15.48 | $15.48 | 113,877 |
| 2024-02-05 | $15.29 | $15.39 | $14.60 | $15.16 | $15.16 | 122,285 |
| 2024-02-02 | $15.00 | $15.40 | $14.94 | $15.29 | $15.29 | 76,176 |
| 2024-02-01 | $15.02 | $15.48 | $14.73 | $15.14 | $15.14 | 93,678 |
| 2024-01-31 | $14.87 | $15.22 | $14.65 | $15.06 | $15.06 | 72,036 |
| 2024-01-30 | $15.68 | $15.70 | $14.80 | $15.03 | $15.03 | 111,607 |
| 2024-01-29 | $15.50 | $16.00 | $15.40 | $15.76 | $15.76 | 99,732 |
| 2024-01-26 | $15.63 | $15.81 | $15.30 | $15.42 | $15.42 | 57,845 |
| 2024-01-25 | $15.19 | $15.53 | $15.05 | $15.33 | $15.33 | 46,215 |
| 2024-01-24 | $14.58 | $15.18 | $14.58 | $15.14 | $15.14 | 82,470 |
| 2024-01-23 | $14.98 | $15.23 | $14.56 | $14.59 | $14.59 | 76,703 |
| 2024-01-22 | $15.12 | $15.63 | $14.70 | $15.32 | $15.32 | 130,833 |
| 2024-01-19 | $15.41 | $15.45 | $15.00 | $15.18 | $15.18 | 72,589 |
| 2024-01-18 | $14.93 | $15.49 | $14.92 | $15.29 | $15.29 | 95,421 |
| 2024-01-17 | $15.09 | $15.15 | $14.51 | $14.92 | $14.92 | 95,293 |
| 2024-01-16 | $14.15 | $15.08 | $14.15 | $14.98 | $14.98 | 162,008 |
| 2024-01-12 | $13.45 | $14.31 | $13.35 | $14.04 | $14.04 | 133,825 |
| 2024-01-11 | $13.16 | $13.42 | $12.72 | $13.09 | $13.09 | 84,678 |
| 2024-01-10 | $13.77 | $13.77 | $13.19 | $13.24 | $13.24 | 81,992 |
| 2024-01-09 | $13.89 | $14.19 | $13.31 | $13.73 | $13.73 | 66,529 |
| 2024-01-08 | $14.03 | $14.48 | $13.67 | $13.88 | $13.88 | 145,462 |
| 2024-01-05 | $12.70 | $14.30 | $12.70 | $14.03 | $14.03 | 494,950 |
| 2024-01-04 | $12.61 | $13.32 | $12.56 | $12.79 | $12.79 | 373,986 |
| 2024-01-03 | $12.02 | $12.34 | $12.02 | $12.34 | $12.34 | 50,053 |
| 2024-01-02 | $13.12 | $13.12 | $12.11 | $12.19 | $12.19 | 70,627 |
| 2023-12-29 | $12.83 | $13.09 | $12.58 | $12.96 | $12.96 | 47,775 |
| 2023-12-28 | $12.83 | $12.91 | $12.65 | $12.83 | $12.83 | 35,707 |
| 2023-12-27 | $12.90 | $13.20 | $12.44 | $12.99 | $12.99 | 80,763 |
| 2023-12-26 | $13.15 | $13.15 | $12.90 | $12.95 | $12.95 | 53,682 |
| 2023-12-22 | $12.95 | $13.25 | $12.85 | $12.99 | $12.99 | 48,918 |
| 2023-12-21 | $12.80 | $13.24 | $12.69 | $12.95 | $12.95 | 58,782 |
| 2023-12-20 | $13.12 | $13.12 | $12.63 | $12.80 | $12.80 | 53,292 |
| 2023-12-19 | $12.81 | $13.25 | $12.75 | $13.07 | $13.07 | 81,944 |
| 2023-12-18 | $12.50 | $12.95 | $11.92 | $12.90 | $12.90 | 200,108 |
| 2023-12-15 | $11.96 | $12.98 | $11.78 | $12.07 | $12.07 | 522,037 |
| 2023-12-14 | $11.28 | $11.65 | $11.23 | $11.44 | $11.44 | 56,040 |
| 2023-12-13 | $11.18 | $11.37 | $10.78 | $11.31 | $11.31 | 55,955 |
| 2023-12-12 | $10.93 | $11.41 | $10.93 | $11.09 | $11.09 | 40,024 |
| 2023-12-11 | $11.37 | $11.37 | $10.35 | $11.20 | $11.20 | 129,069 |
| 2023-12-08 | $11.87 | $12.03 | $11.30 | $11.47 | $11.47 | 33,596 |
| 2023-12-07 | $11.86 | $12.01 | $11.78 | $11.92 | $11.92 | 22,100 |
| 2023-12-06 | $11.84 | $12.36 | $11.47 | $11.90 | $11.90 | 138,162 |
| 2023-12-05 | $12.01 | $12.26 | $11.71 | $11.84 | $11.84 | 21,899 |
| 2023-12-04 | $12.22 | $12.24 | $11.86 | $12.12 | $12.12 | 59,676 |
| 2023-12-01 | $12.00 | $12.39 | $11.85 | $12.11 | $12.11 | 76,004 |
| 2023-11-30 | $11.97 | $12.10 | $11.75 | $11.92 | $11.92 | 19,455 |
| 2023-11-29 | $12.00 | $12.22 | $11.88 | $11.98 | $11.98 | 30,622 |
| 2023-11-28 | $12.70 | $12.70 | $11.67 | $11.99 | $11.99 | 63,109 |
| 2023-11-27 | $12.46 | $12.80 | $12.06 | $12.71 | $12.71 | 103,504 |
| 2023-11-24 | $12.10 | $12.31 | $12.01 | $12.12 | $12.12 | 21,679 |
| 2023-11-22 | $12.06 | $12.29 | $12.00 | $12.11 | $12.11 | 32,671 |
| 2023-11-21 | $12.06 | $12.49 | $11.91 | $12.29 | $12.29 | 58,164 |
| 2023-11-20 | $12.23 | $12.46 | $12.06 | $12.10 | $12.10 | 69,767 |
| 2023-11-17 | $11.85 | $12.67 | $11.43 | $12.03 | $12.03 | 153,646 |
| 2023-11-16 | $11.77 | $12.07 | $11.34 | $11.77 | $11.77 | 43,408 |
| 2023-11-15 | $12.00 | $12.41 | $11.87 | $12.03 | $12.03 | 50,806 |
| 2023-11-14 | $12.15 | $12.29 | $11.81 | $12.10 | $12.10 | 54,628 |
| 2023-11-13 | $12.01 | $12.15 | $11.44 | $12.00 | $12.00 | 35,072 |
| 2023-11-10 | $11.22 | $11.90 | $11.22 | $11.84 | $11.84 | 31,526 |
| 2023-11-09 | $11.12 | $11.44 | $11.12 | $11.28 | $11.28 | 19,202 |
| 2023-11-08 | $10.87 | $11.31 | $10.87 | $11.19 | $11.19 | 30,432 |
| 2023-11-07 | $11.33 | $11.33 | $10.82 | $10.88 | $10.88 | 39,864 |
| 2023-11-06 | $11.57 | $11.79 | $11.33 | $11.37 | $11.37 | 35,573 |
| 2023-11-03 | $11.94 | $12.09 | $11.48 | $11.73 | $11.73 | 49,082 |
| 2023-11-02 | $11.85 | $12.23 | $11.82 | $11.94 | $11.94 | 61,541 |
| 2023-11-01 | $11.97 | $12.17 | $11.77 | $11.79 | $11.79 | 28,594 |
| 2023-10-31 | $11.77 | $12.27 | $11.58 | $11.99 | $11.99 | 60,847 |
| 2023-10-30 | $12.55 | $12.67 | $11.37 | $11.76 | $11.76 | 98,977 |
| 2023-10-27 | $12.45 | $12.71 | $12.16 | $12.57 | $12.57 | 38,234 |
| 2023-10-26 | $12.07 | $12.61 | $12.00 | $12.45 | $12.45 | 49,644 |
| 2023-10-25 | $12.27 | $12.52 | $12.05 | $12.13 | $12.13 | 58,134 |
| 2023-10-24 | $12.49 | $12.99 | $12.07 | $12.16 | $12.16 | 49,931 |
| 2023-10-23 | $12.28 | $12.51 | $11.86 | $12.45 | $12.45 | 60,699 |
| 2023-10-20 | $12.00 | $12.62 | $11.77 | $12.54 | $12.54 | 56,999 |
| 2023-10-19 | $13.08 | $13.24 | $11.70 | $12.04 | $12.04 | 113,795 |
| 2023-10-18 | $13.28 | $13.39 | $13.06 | $13.32 | $13.32 | 37,191 |
| 2023-10-17 | $13.11 | $13.45 | $12.96 | $13.23 | $13.23 | 80,306 |
| 2023-10-16 | $13.71 | $13.71 | $12.90 | $13.19 | $13.19 | 105,183 |
| 2023-10-13 | $13.48 | $13.74 | $13.02 | $13.30 | $13.30 | 56,680 |
| 2023-10-12 | $13.35 | $13.73 | $13.01 | $13.31 | $13.31 | 76,438 |
| 2023-10-11 | $12.58 | $13.45 | $12.58 | $13.22 | $13.22 | 159,942 |
| 2023-10-10 | $12.11 | $12.92 | $11.96 | $12.73 | $12.73 | 126,784 |
| 2023-10-09 | $12.20 | $12.62 | $12.13 | $12.13 | $12.13 | 81,272 |
| 2023-10-06 | $11.92 | $12.42 | $11.68 | $12.20 | $12.20 | 40,252 |
| 2023-10-05 | $11.56 | $12.23 | $11.56 | $11.90 | $11.90 | 102,619 |
| 2023-10-04 | $12.57 | $12.57 | $11.63 | $11.83 | $11.83 | 76,159 |
| 2023-10-03 | $13.02 | $13.13 | $12.47 | $12.70 | $12.70 | 80,715 |
| 2023-10-02 | $12.99 | $13.29 | $12.78 | $13.15 | $13.15 | 103,639 |
| 2023-09-29 | $13.74 | $13.87 | $12.86 | $12.95 | $12.95 | 87,069 |
| 2023-09-28 | $13.92 | $14.00 | $13.51 | $13.74 | $13.74 | 67,305 |
| 2023-09-27 | $12.86 | $13.88 | $12.86 | $13.74 | $13.74 | 124,357 |
| 2023-09-26 | $13.66 | $13.66 | $12.63 | $12.83 | $12.83 | 130,779 |
| 2023-09-25 | $14.00 | $14.59 | $13.56 | $13.67 | $13.67 | 190,719 |
| 2023-09-22 | $12.51 | $13.99 | $12.42 | $13.52 | $13.52 | 135,341 |
| 2023-09-21 | $11.77 | $12.59 | $11.77 | $12.50 | $12.50 | 74,774 |
| 2023-09-20 | $11.79 | $11.89 | $11.33 | $11.66 | $11.66 | 30,003 |
| 2023-09-19 | $11.32 | $11.78 | $11.32 | $11.78 | $11.78 | 39,481 |
| 2023-09-18 | $11.60 | $11.75 | $11.31 | $11.43 | $11.43 | 22,606 |
| 2023-09-15 | $11.36 | $11.88 | $11.30 | $11.59 | $11.59 | 69,847 |
| 2023-09-14 | $11.01 | $11.49 | $11.01 | $11.36 | $11.36 | 35,087 |
| 2023-09-13 | $11.78 | $11.78 | $10.82 | $11.01 | $11.01 | 72,054 |
| 2023-09-12 | $12.37 | $12.59 | $11.66 | $11.84 | $11.84 | 86,030 |
| 2023-09-11 | $12.35 | $12.35 | $11.55 | $12.14 | $12.14 | 151,013 |
| 2023-09-08 | $11.34 | $12.46 | $11.21 | $12.25 | $12.25 | 120,098 |
| 2023-09-07 | $11.33 | $11.46 | $10.70 | $11.25 | $11.25 | 123,368 |
| 2023-09-06 | $10.37 | $11.53 | $10.36 | $11.32 | $11.32 | 219,637 |
| 2023-09-05 | $9.43 | $10.38 | $9.36 | $10.20 | $10.20 | 152,394 |
| 2023-09-01 | $9.65 | $9.90 | $9.50 | $9.50 | $9.50 | 45,993 |
| 2023-08-31 | $9.20 | $9.78 | $9.11 | $9.56 | $9.56 | 46,596 |
| 2023-08-30 | $9.05 | $9.30 | $9.00 | $9.09 | $9.09 | 29,530 |
| 2023-08-29 | $9.34 | $9.39 | $8.98 | $9.13 | $9.13 | 19,439 |
| 2023-08-28 | $9.46 | $9.62 | $9.02 | $9.23 | $9.23 | 28,291 |
| 2023-08-25 | $9.65 | $9.70 | $9.30 | $9.46 | $9.46 | 18,524 |
| 2023-08-24 | $9.64 | $9.85 | $9.39 | $9.51 | $9.51 | 33,581 |
| 2023-08-23 | $8.87 | $9.62 | $8.55 | $9.50 | $9.50 | 56,580 |
| 2023-08-22 | $8.41 | $9.09 | $8.33 | $8.85 | $8.85 | 40,145 |
| 2023-08-21 | $8.65 | $8.65 | $8.37 | $8.47 | $8.47 | 22,773 |
| 2023-08-18 | $8.68 | $8.83 | $8.48 | $8.54 | $8.54 | 22,080 |
| 2023-08-17 | $8.88 | $8.99 | $8.58 | $8.76 | $8.76 | 21,944 |
| 2023-08-16 | $9.18 | $9.20 | $8.75 | $8.86 | $8.86 | 31,761 |
| 2023-08-15 | $9.29 | $9.29 | $8.92 | $9.18 | $9.18 | 39,300 |
| 2023-08-14 | $9.10 | $9.35 | $8.91 | $9.20 | $9.20 | 92,603 |
| 2023-08-11 | $8.47 | $8.87 | $8.26 | $8.65 | $8.65 | 38,820 |
| 2023-08-10 | $7.65 | $8.01 | $7.63 | $7.95 | $7.95 | 38,789 |
| 2023-08-09 | $7.70 | $7.76 | $7.45 | $7.59 | $7.59 | 9,128 |
| 2023-08-08 | $7.54 | $7.65 | $7.27 | $7.44 | $7.44 | 15,059 |
| 2023-08-07 | $7.60 | $7.89 | $7.57 | $7.57 | $7.57 | 12,206 |
| 2023-08-04 | $7.70 | $7.84 | $7.52 | $7.75 | $7.75 | 8,023 |
| 2023-08-03 | $8.04 | $8.04 | $7.50 | $7.55 | $7.55 | 16,933 |
| 2023-08-02 | $8.12 | $8.15 | $7.72 | $8.00 | $8.00 | 27,226 |
| 2023-08-01 | $8.10 | $8.23 | $7.81 | $8.02 | $8.02 | 19,132 |
| 2023-07-31 | $8.16 | $8.24 | $7.96 | $8.01 | $8.01 | 13,493 |
| 2023-07-28 | $8.04 | $8.10 | $7.88 | $8.02 | $8.02 | 22,438 |
| 2023-07-27 | $8.07 | $8.07 | $7.75 | $7.97 | $7.97 | 5,300 |
| 2023-07-26 | $8.02 | $8.08 | $7.84 | $8.07 | $8.07 | 9,098 |
| 2023-07-25 | $7.90 | $8.10 | $7.76 | $7.94 | $7.94 | 5,249 |
| 2023-07-24 | $7.73 | $7.90 | $7.60 | $7.89 | $7.89 | 9,775 |
| 2023-07-21 | $7.73 | $7.83 | $7.53 | $7.57 | $7.57 | 9,499 |
| 2023-07-20 | $7.72 | $7.94 | $7.30 | $7.72 | $7.72 | 45,896 |
| 2023-07-19 | $7.72 | $7.86 | $7.53 | $7.63 | $7.63 | 16,575 |
| 2023-07-18 | $7.62 | $7.96 | $7.58 | $7.96 | $7.96 | 14,518 |
| 2023-07-17 | $7.79 | $7.89 | $7.52 | $7.65 | $7.65 | 10,432 |
| 2023-07-14 | $7.70 | $7.80 | $7.60 | $7.71 | $7.71 | 4,364 |
| 2023-07-13 | $8.09 | $8.09 | $7.87 | $7.98 | $7.98 | 10,728 |
| 2023-07-12 | $7.93 | $8.04 | $7.91 | $8.02 | $8.02 | 10,637 |
| 2023-07-11 | $7.75 | $8.02 | $7.75 | $7.97 | $7.97 | 9,524 |
| 2023-07-10 | $7.91 | $8.06 | $7.66 | $7.66 | $7.66 | 21,960 |
| 2023-07-07 | $7.69 | $7.93 | $7.45 | $7.90 | $7.90 | 6,462 |
| 2023-07-06 | $7.38 | $7.77 | $7.22 | $7.67 | $7.67 | 38,059 |
| 2023-07-05 | $7.64 | $7.69 | $7.31 | $7.46 | $7.46 | 17,145 |
| 2023-07-03 | $7.53 | $7.67 | $7.49 | $7.58 | $7.58 | 16,465 |
| 2023-06-30 | $7.71 | $7.95 | $7.68 | $7.77 | $7.77 | 3,115 |
| 2023-06-29 | $7.75 | $7.81 | $7.30 | $7.71 | $7.71 | 21,559 |
| 2023-06-28 | $6.80 | $7.93 | $6.71 | $7.56 | $7.56 | 56,710 |
| 2023-06-27 | $6.75 | $6.80 | $6.60 | $6.72 | $6.72 | 28,646 |
| 2023-06-26 | $7.07 | $7.16 | $6.61 | $6.80 | $6.80 | 25,357 |
| 2023-06-23 | $7.21 | $7.35 | $7.00 | $7.12 | $7.12 | 11,958 |
| 2023-06-22 | $7.78 | $7.80 | $7.03 | $7.18 | $7.18 | 32,923 |
| 2023-06-21 | $7.79 | $7.84 | $7.61 | $7.76 | $7.76 | 2,654 |
| 2023-06-20 | $7.91 | $8.01 | $7.64 | $7.76 | $7.76 | 9,648 |
| 2023-06-16 | $7.89 | $8.03 | $7.54 | $7.82 | $7.82 | 19,105 |
| 2023-06-15 | $8.10 | $8.22 | $7.88 | $7.89 | $7.89 | 7,835 |
| 2023-06-14 | $8.25 | $8.30 | $8.02 | $8.02 | $8.02 | 13,191 |
| 2023-06-13 | $8.25 | $8.52 | $8.00 | $8.19 | $8.19 | 12,998 |
| 2023-06-12 | $8.28 | $8.44 | $8.16 | $8.16 | $8.16 | 5,525 |
| 2023-06-09 | $8.36 | $8.55 | $8.30 | $8.32 | $8.32 | 8,659 |
| 2023-06-08 | $8.45 | $8.55 | $8.26 | $8.27 | $8.27 | 17,097 |
| 2023-06-07 | $8.61 | $8.61 | $8.31 | $8.33 | $8.33 | 11,485 |
| 2023-06-06 | $8.21 | $8.56 | $8.21 | $8.52 | $8.52 | 16,142 |
| 2023-06-05 | $8.05 | $8.51 | $8.04 | $8.27 | $8.27 | 47,904 |
| 2023-06-02 | $8.06 | $8.24 | $8.03 | $8.04 | $8.04 | 27,325 |
| 2023-06-01 | $8.27 | $8.27 | $7.92 | $8.10 | $8.10 | 25,050 |
| 2023-05-31 | $8.33 | $8.52 | $8.25 | $8.25 | $8.25 | 11,503 |
| 2023-05-30 | $8.37 | $8.42 | $8.21 | $8.36 | $8.36 | 11,283 |
| 2023-05-26 | $8.51 | $8.54 | $8.19 | $8.30 | $8.30 | 11,185 |
| 2023-05-25 | $8.55 | $8.55 | $8.35 | $8.44 | $8.44 | 7,480 |
| 2023-05-24 | $8.55 | $8.66 | $8.44 | $8.50 | $8.50 | 8,793 |
| 2023-05-23 | $8.37 | $8.65 | $8.37 | $8.44 | $8.44 | 10,543 |
| 2023-05-22 | $8.69 | $8.69 | $8.35 | $8.37 | $8.37 | 21,248 |
| 2023-05-19 | $8.83 | $8.83 | $8.63 | $8.69 | $8.69 | 21,606 |
| 2023-05-18 | $8.77 | $8.83 | $8.16 | $8.70 | $8.70 | 76,331 |
| 2023-05-17 | $8.87 | $9.16 | $8.45 | $8.84 | $8.84 | 63,298 |
| 2023-05-16 | $8.42 | $8.95 | $8.06 | $8.80 | $8.80 | 133,236 |
| 2023-05-15 | $7.86 | $8.43 | $7.78 | $8.37 | $8.37 | 67,300 |
| 2023-05-12 | $7.28 | $7.98 | $7.28 | $7.76 | $7.76 | 56,171 |
| 2023-05-11 | $7.55 | $7.61 | $7.40 | $7.42 | $7.42 | 20,130 |
| 2023-05-10 | $7.54 | $7.55 | $7.35 | $7.55 | $7.55 | 25,059 |
| 2023-05-09 | $7.37 | $7.52 | $7.30 | $7.47 | $7.47 | 12,857 |
| 2023-05-08 | $7.49 | $7.53 | $7.29 | $7.37 | $7.37 | 27,955 |
| 2023-05-05 | $7.30 | $7.50 | $7.26 | $7.49 | $7.49 | 30,257 |
| 2023-05-04 | $7.45 | $7.45 | $7.25 | $7.27 | $7.27 | 16,264 |
| 2023-05-03 | $7.43 | $7.73 | $7.41 | $7.45 | $7.45 | 75,528 |
| 2023-05-02 | $7.31 | $7.43 | $7.08 | $7.33 | $7.33 | 24,990 |
| 2023-05-01 | $7.18 | $7.50 | $7.18 | $7.24 | $7.24 | 30,060 |
| 2023-04-28 | $7.22 | $7.49 | $7.17 | $7.22 | $7.22 | 28,641 |
| 2023-04-27 | $7.51 | $7.51 | $7.12 | $7.33 | $7.33 | 34,204 |
| 2023-04-26 | $7.59 | $7.70 | $7.38 | $7.43 | $7.43 | 18,638 |
| 2023-04-25 | $7.69 | $7.69 | $7.46 | $7.54 | $7.54 | 16,684 |
| 2023-04-24 | $7.58 | $7.80 | $7.43 | $7.69 | $7.69 | 34,793 |
| 2023-04-21 | $8.05 | $8.05 | $7.61 | $7.62 | $7.62 | 14,776 |
| 2023-04-20 | $8.05 | $8.12 | $7.87 | $8.05 | $8.05 | 25,689 |
| 2023-04-19 | $7.93 | $8.11 | $7.93 | $8.00 | $8.00 | 23,212 |
| 2023-04-18 | $8.11 | $8.20 | $7.83 | $7.93 | $7.93 | 28,705 |
| 2023-04-17 | $8.41 | $8.44 | $8.08 | $8.11 | $8.11 | 46,652 |
| 2023-04-14 | $8.48 | $8.48 | $8.34 | $8.41 | $8.41 | 23,106 |
| 2023-04-13 | $8.70 | $8.83 | $8.32 | $8.40 | $8.40 | 23,473 |
| 2023-04-12 | $8.61 | $8.69 | $8.49 | $8.69 | $8.69 | 43,656 |
| 2023-04-11 | $8.49 | $8.64 | $8.32 | $8.48 | $8.48 | 59,948 |
| 2023-04-10 | $8.30 | $8.59 | $8.19 | $8.38 | $8.38 | 78,460 |
| 2023-04-06 | $8.29 | $8.29 | $8.04 | $8.29 | $8.29 | 42,000 |
| 2023-04-05 | $8.10 | $8.45 | $7.84 | $8.17 | $8.17 | 72,626 |
| 2023-04-04 | $7.52 | $8.26 | $7.51 | $8.25 | $8.25 | 133,332 |
| 2023-04-03 | $7.16 | $7.49 | $7.05 | $7.49 | $7.49 | 102,746 |
| 2023-03-31 | $7.40 | $7.40 | $6.85 | $7.05 | $7.05 | 24,969 |
| 2023-03-30 | $7.40 | $7.40 | $7.16 | $7.32 | $7.32 | 34,893 |
| 2023-03-29 | $7.22 | $7.55 | $6.91 | $7.27 | $7.27 | 58,827 |
| 2023-03-28 | $6.90 | $7.17 | $6.77 | $7.17 | $7.17 | 51,077 |
| 2023-03-27 | $6.40 | $6.71 | $6.33 | $6.70 | $6.70 | 34,570 |
| 2023-03-24 | $6.57 | $6.61 | $6.21 | $6.32 | $6.32 | 24,134 |
| 2023-03-23 | $6.58 | $6.59 | $6.41 | $6.52 | $6.52 | 127,687 |
| 2023-03-22 | $6.80 | $7.00 | $6.40 | $6.50 | $6.50 | 223,419 |
| 2023-03-21 | $6.56 | $7.08 | $6.01 | $6.30 | $6.30 | 134,472 |
| 2023-03-20 | $6.33 | $6.33 | $5.92 | $6.07 | $6.07 | 108,642 |
| 2023-03-17 | $6.00 | $6.31 | $5.75 | $5.80 | $5.80 | 266,215 |
| 2023-03-16 | $5.99 | $6.07 | $5.27 | $5.66 | $5.66 | 250,740 |
| 2023-03-15 | $6.29 | $6.29 | $5.82 | $5.96 | $5.96 | 50,513 |
| 2023-03-14 | $6.57 | $6.65 | $6.30 | $6.30 | $6.30 | 34,274 |
| 2023-03-13 | $6.95 | $7.00 | $6.54 | $6.56 | $6.56 | 24,408 |
| 2023-03-10 | $7.05 | $7.16 | $6.82 | $7.01 | $7.01 | 50,904 |
| 2023-03-09 | $7.07 | $7.17 | $6.82 | $7.03 | $7.03 | 52,749 |
| 2023-03-08 | $6.55 | $7.17 | $6.54 | $6.96 | $6.96 | 127,829 |
| 2023-03-07 | $6.25 | $6.54 | $6.25 | $6.47 | $6.47 | 11,328 |
| 2023-03-06 | $6.39 | $6.43 | $6.15 | $6.30 | $6.30 | 14,345 |
| 2023-03-03 | $6.55 | $6.55 | $6.13 | $6.47 | $6.47 | 23,413 |
| 2023-03-02 | $6.26 | $6.71 | $6.22 | $6.51 | $6.51 | 34,077 |
| 2023-03-01 | $6.18 | $6.25 | $5.90 | $6.21 | $6.21 | 53,880 |
| 2023-02-28 | $6.10 | $6.22 | $5.96 | $5.96 | $5.96 | 26,229 |
| 2023-02-27 | $5.85 | $6.05 | $5.80 | $6.02 | $6.02 | 42,941 |
| 2023-02-24 | $5.50 | $5.84 | $5.50 | $5.74 | $5.74 | 27,802 |
| 2023-02-23 | $5.31 | $5.78 | $5.31 | $5.78 | $5.78 | 33,070 |
| 2023-02-22 | $5.52 | $5.52 | $5.18 | $5.18 | $5.18 | 65,765 |
| 2023-02-21 | $5.43 | $5.57 | $5.33 | $5.48 | $5.48 | 31,739 |
| 2023-02-17 | $5.62 | $5.67 | $5.40 | $5.49 | $5.49 | 37,712 |
| 2023-02-16 | $5.66 | $5.70 | $5.51 | $5.58 | $5.58 | 41,009 |
| 2023-02-15 | $5.21 | $5.77 | $5.21 | $5.60 | $5.60 | 88,055 |
| 2023-02-14 | $5.61 | $5.61 | $5.51 | $5.51 | $5.51 | 18,183 |
| 2023-02-13 | $5.52 | $5.72 | $5.52 | $5.61 | $5.61 | 13,519 |
| 2023-02-10 | $5.35 | $5.60 | $5.35 | $5.48 | $5.48 | 34,999 |
| 2023-02-09 | $5.48 | $5.48 | $5.23 | $5.33 | $5.33 | 77,601 |
| 2023-02-08 | $5.00 | $5.11 | $4.95 | $5.04 | $5.04 | 45,230 |
| 2023-02-07 | $4.87 | $4.99 | $4.87 | $4.97 | $4.97 | 14,890 |
| 2023-02-06 | $4.87 | $4.98 | $4.87 | $4.91 | $4.91 | 8,736 |
| 2023-02-03 | $4.90 | $4.92 | $4.83 | $4.87 | $4.87 | 8,481 |
| 2023-02-02 | $4.75 | $4.98 | $4.74 | $4.97 | $4.97 | 25,968 |
| 2023-02-01 | $4.92 | $4.92 | $4.81 | $4.81 | $4.81 | 7,695 |
| 2023-01-31 | $4.77 | $4.81 | $4.75 | $4.76 | $4.76 | 21,073 |
| 2023-01-30 | $4.80 | $4.92 | $4.71 | $4.77 | $4.77 | 37,286 |
| 2023-01-27 | $4.79 | $4.79 | $4.75 | $4.76 | $4.76 | 7,524 |
| 2023-01-26 | $4.77 | $4.82 | $4.67 | $4.78 | $4.78 | 8,624 |
| 2023-01-25 | $4.74 | $4.84 | $4.73 | $4.74 | $4.74 | 24,612 |
| 2023-01-24 | $4.67 | $4.79 | $4.67 | $4.76 | $4.76 | 38,877 |
| 2023-01-23 | $4.72 | $4.85 | $4.67 | $4.71 | $4.71 | 50,495 |
| 2023-01-20 | $4.75 | $4.75 | $4.69 | $4.74 | $4.74 | 3,788 |
| 2023-01-19 | $4.58 | $4.75 | $4.57 | $4.74 | $4.74 | 9,642 |
| 2023-01-18 | $4.60 | $4.72 | $4.54 | $4.55 | $4.55 | 20,108 |
| 2023-01-17 | $4.62 | $4.70 | $4.50 | $4.55 | $4.55 | 10,007 |
| 2023-01-13 | $4.65 | $4.65 | $4.51 | $4.56 | $4.56 | 14,209 |
| 2023-01-12 | $4.75 | $4.80 | $4.47 | $4.74 | $4.74 | 26,706 |
| 2023-01-11 | $4.49 | $4.75 | $4.49 | $4.68 | $4.68 | 32,366 |
| 2023-01-10 | $4.30 | $4.50 | $4.30 | $4.41 | $4.41 | 73,654 |
| 2023-01-09 | $4.29 | $4.34 | $4.09 | $4.30 | $4.30 | 35,682 |
| 2023-01-06 | $4.25 | $4.25 | $4.07 | $4.22 | $4.22 | 16,266 |
| 2023-01-05 | $4.05 | $4.15 | $4.05 | $4.09 | $4.09 | 16,610 |
| 2023-01-04 | $4.00 | $4.11 | $3.96 | $4.05 | $4.05 | 26,496 |
| 2023-01-03 | $4.24 | $4.30 | $4.02 | $4.02 | $4.02 | 31,095 |
| 2022-12-30 | $4.05 | $4.27 | $4.05 | $4.22 | $4.22 | 30,800 |
| 2022-12-29 | $3.96 | $4.13 | $3.96 | $4.10 | $4.10 | 41,109 |
| 2022-12-28 | $4.02 | $4.02 | $3.90 | $4.00 | $4.00 | 71,840 |
| 2022-12-27 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 24,010 |
| 2022-12-23 | $4.01 | $4.09 | $4.01 | $4.03 | $4.03 | 22,173 |
| 2022-12-22 | $4.00 | $4.03 | $3.92 | $4.01 | $4.01 | 54,536 |
| 2022-12-21 | $4.00 | $4.04 | $3.95 | $3.96 | $3.96 | 91,945 |
| 2022-12-20 | $3.95 | $4.07 | $3.86 | $3.97 | $3.97 | 133,659 |
| 2022-12-19 | $4.11 | $4.15 | $3.90 | $3.97 | $3.97 | 101,818 |
| 2022-12-16 | $3.76 | $4.10 | $3.76 | $4.07 | $4.07 | 70,339 |
| 2022-12-15 | $3.96 | $4.03 | $3.82 | $3.89 | $3.89 | 66,055 |
| 2022-12-14 | $4.04 | $4.23 | $3.95 | $4.00 | $4.00 | 135,649 |
| 2022-12-13 | $4.19 | $4.26 | $3.96 | $4.01 | $4.01 | 51,128 |
| 2022-12-12 | $4.22 | $4.27 | $4.04 | $4.09 | $4.09 | 58,375 |
| 2022-12-09 | $4.40 | $4.40 | $4.21 | $4.22 | $4.22 | 11,154 |
| 2022-12-08 | $4.32 | $4.38 | $4.23 | $4.30 | $4.30 | 44,052 |
| 2022-12-07 | $4.25 | $4.41 | $4.25 | $4.30 | $4.30 | 72,817 |
| 2022-12-06 | $4.26 | $4.35 | $4.25 | $4.30 | $4.30 | 22,596 |
| 2022-12-05 | $4.43 | $4.55 | $4.24 | $4.25 | $4.25 | 44,643 |
| 2022-12-02 | $4.52 | $4.61 | $4.40 | $4.40 | $4.40 | 12,653 |
| 2022-12-01 | $4.43 | $4.69 | $4.43 | $4.52 | $4.52 | 7,844 |
| 2022-11-30 | $4.49 | $4.59 | $4.44 | $4.47 | $4.47 | 27,792 |
| 2022-11-29 | $4.59 | $4.60 | $4.40 | $4.46 | $4.46 | 49,761 |
| 2022-11-28 | $4.54 | $4.75 | $4.41 | $4.52 | $4.52 | 42,916 |
| 2022-11-25 | $4.63 | $4.73 | $4.60 | $4.71 | $4.71 | 16,868 |
| 2022-11-23 | $4.68 | $4.72 | $4.42 | $4.69 | $4.69 | 12,325 |
| 2022-11-22 | $4.53 | $4.63 | $4.43 | $4.56 | $4.56 | 72,026 |
| 2022-11-21 | $4.53 | $4.72 | $4.48 | $4.50 | $4.50 | 52,648 |
| 2022-11-18 | $4.50 | $4.68 | $4.39 | $4.64 | $4.64 | 87,435 |
| 2022-11-17 | $4.75 | $4.78 | $4.45 | $4.59 | $4.59 | 10,198 |
| 2022-11-16 | $4.82 | $4.82 | $4.72 | $4.72 | $4.72 | 2,619 |
| 2022-11-15 | $4.80 | $4.85 | $4.79 | $4.82 | $4.82 | 7,134 |
| 2022-11-14 | $4.65 | $4.88 | $4.53 | $4.75 | $4.75 | 14,644 |
| 2022-11-11 | $4.63 | $4.72 | $4.53 | $4.72 | $4.72 | 7,173 |
| 2022-11-10 | $4.43 | $4.55 | $4.33 | $4.52 | $4.52 | 5,771 |
| 2022-11-09 | $4.34 | $4.42 | $4.27 | $4.34 | $4.34 | 15,110 |
| 2022-11-08 | $4.53 | $4.59 | $4.51 | $4.52 | $4.52 | 8,105 |
| 2022-11-07 | $4.44 | $4.63 | $4.40 | $4.51 | $4.51 | 27,457 |
| 2022-11-04 | $4.40 | $4.58 | $4.40 | $4.51 | $4.51 | 15,033 |
| 2022-11-03 | $4.48 | $4.48 | $4.32 | $4.45 | $4.45 | 25,456 |
| 2022-11-02 | $4.28 | $4.35 | $4.18 | $4.34 | $4.34 | 20,628 |
| 2022-11-01 | $4.10 | $4.24 | $4.09 | $4.23 | $4.23 | 28,194 |
| 2022-10-31 | $4.40 | $4.40 | $3.92 | $4.04 | $4.04 | 115,833 |
| 2022-10-28 | $4.43 | $4.52 | $4.40 | $4.40 | $4.40 | 11,674 |
| 2022-10-27 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 5,883 |
| 2022-10-26 | $4.35 | $4.48 | $4.28 | $4.33 | $4.33 | 157,984 |
| 2022-10-25 | $4.25 | $4.37 | $4.22 | $4.28 | $4.28 | 20,221 |
| 2022-10-24 | $4.12 | $4.27 | $4.12 | $4.25 | $4.25 | 14,162 |
| 2022-10-21 | $4.19 | $4.34 | $4.15 | $4.22 | $4.22 | 12,259 |
| 2022-10-20 | $4.10 | $4.24 | $4.10 | $4.11 | $4.11 | 10,394 |
| 2022-10-19 | $4.11 | $4.16 | $4.00 | $4.12 | $4.12 | 26,740 |
| 2022-10-18 | $4.16 | $4.21 | $4.11 | $4.11 | $4.11 | 10,410 |
| 2022-10-17 | $4.27 | $4.45 | $4.17 | $4.18 | $4.18 | 7,488 |
| 2022-10-14 | $4.25 | $4.25 | $4.07 | $4.15 | $4.15 | 31,573 |
| 2022-10-13 | $4.09 | $4.29 | $4.09 | $4.28 | $4.28 | 27,081 |
| 2022-10-12 | $4.47 | $4.52 | $4.09 | $4.25 | $4.25 | 34,877 |
| 2022-10-11 | $4.64 | $4.70 | $4.48 | $4.49 | $4.49 | 8,307 |
| 2022-10-10 | $4.69 | $4.69 | $4.46 | $4.47 | $4.47 | 3,114 |
| 2022-10-07 | $4.55 | $4.74 | $4.53 | $4.57 | $4.57 | 18,823 |
| 2022-10-06 | $4.58 | $4.68 | $4.51 | $4.54 | $4.54 | 5,770 |
| 2022-10-05 | $4.68 | $4.68 | $4.56 | $4.56 | $4.56 | 12,270 |
| 2022-10-04 | $4.44 | $4.63 | $4.44 | $4.61 | $4.61 | 18,871 |
| 2022-10-03 | $4.40 | $4.59 | $4.39 | $4.45 | $4.45 | 15,715 |
| 2022-09-30 | $4.40 | $4.49 | $4.35 | $4.41 | $4.41 | 20,574 |
| 2022-09-29 | $4.29 | $4.40 | $4.29 | $4.40 | $4.40 | 8,113 |
| 2022-09-28 | $4.26 | $4.56 | $4.24 | $4.36 | $4.36 | 12,590 |
| 2022-09-27 | $4.29 | $4.34 | $4.21 | $4.25 | $4.25 | 56,535 |
| 2022-09-26 | $4.56 | $4.56 | $4.27 | $4.31 | $4.31 | 13,178 |
| 2022-09-23 | $4.36 | $4.50 | $4.36 | $4.45 | $4.45 | 4,365 |
| 2022-09-22 | $4.48 | $4.48 | $4.36 | $4.40 | $4.40 | 2,148 |
| 2022-09-21 | $4.59 | $4.59 | $4.37 | $4.51 | $4.51 | 11,937 |
| 2022-09-20 | $4.58 | $4.60 | $4.36 | $4.52 | $4.52 | 28,270 |
| 2022-09-19 | $4.54 | $4.66 | $4.54 | $4.55 | $4.55 | 15,577 |
| 2022-09-16 | $4.64 | $4.79 | $4.63 | $4.69 | $4.69 | 20,968 |
| 2022-09-15 | $4.86 | $5.05 | $4.70 | $4.72 | $4.72 | 18,151 |
| 2022-09-14 | $5.00 | $5.09 | $4.83 | $4.90 | $4.90 | 18,535 |
| 2022-09-13 | $5.15 | $5.16 | $4.91 | $5.07 | $5.07 | 13,967 |
| 2022-09-12 | $5.11 | $5.16 | $5.01 | $5.15 | $5.15 | 14,593 |
| 2022-09-09 | $5.10 | $5.18 | $4.96 | $4.97 | $4.97 | 22,519 |
| 2022-09-08 | $4.95 | $5.14 | $4.83 | $5.08 | $5.08 | 99,711 |
| 2022-09-07 | $4.83 | $5.04 | $4.83 | $4.90 | $4.90 | 28,267 |
| 2022-09-06 | $4.97 | $5.23 | $4.85 | $4.85 | $4.85 | 11,076 |
| 2022-09-02 | $5.14 | $5.42 | $4.85 | $4.85 | $4.85 | 23,957 |
| 2022-09-01 | $4.82 | $4.99 | $4.78 | $4.80 | $4.80 | 28,580 |
| 2022-08-31 | $4.70 | $5.24 | $4.70 | $4.97 | $4.97 | 54,349 |
| 2022-08-30 | $5.08 | $5.11 | $4.84 | $4.84 | $4.84 | 25,026 |
| 2022-08-29 | $5.18 | $5.24 | $5.13 | $5.14 | $5.14 | 6,942 |
| 2022-08-26 | $5.38 | $5.45 | $5.19 | $5.19 | $5.19 | 5,934 |
| 2022-08-25 | $5.15 | $5.38 | $5.15 | $5.27 | $5.27 | 12,394 |
| 2022-08-24 | $5.12 | $5.19 | $5.02 | $5.19 | $5.19 | 22,647 |
| 2022-08-23 | $4.98 | $5.20 | $4.98 | $5.09 | $5.09 | 15,335 |
| 2022-08-22 | $4.97 | $5.14 | $4.75 | $5.00 | $5.00 | 12,372 |
| 2022-08-19 | $5.01 | $5.16 | $4.96 | $5.06 | $5.06 | 18,963 |
| 2022-08-18 | $5.05 | $5.20 | $5.01 | $5.11 | $5.11 | 29,810 |
| 2022-08-17 | $4.76 | $5.04 | $4.76 | $5.01 | $5.01 | 60,655 |
| 2022-08-16 | $4.83 | $4.83 | $4.73 | $4.73 | $4.73 | 45,849 |
| 2022-08-15 | $4.76 | $4.85 | $4.63 | $4.84 | $4.84 | 55,593 |
| 2022-08-12 | $4.76 | $4.82 | $4.76 | $4.81 | $4.81 | 42,917 |
| 2022-08-11 | $4.68 | $4.81 | $4.62 | $4.76 | $4.76 | 48,507 |
| 2022-08-10 | $5.05 | $5.05 | $4.68 | $4.70 | $4.70 | 208,363 |
| 2022-08-09 | $4.99 | $5.22 | $4.99 | $5.13 | $5.13 | 28,064 |
| 2022-08-08 | $4.87 | $5.00 | $4.81 | $4.96 | $4.96 | 11,343 |
| 2022-08-05 | $4.65 | $4.84 | $4.64 | $4.84 | $4.84 | 258,599 |
| 2022-08-04 | $4.74 | $4.89 | $4.72 | $4.73 | $4.73 | 113,525 |
| 2022-08-03 | $4.80 | $4.96 | $4.76 | $4.80 | $4.80 | 27,632 |
| 2022-08-02 | $4.65 | $4.81 | $4.65 | $4.78 | $4.78 | 185,119 |
| 2022-08-01 | $4.80 | $4.80 | $4.60 | $4.64 | $4.64 | 43,331 |
| 2022-07-29 | $4.65 | $4.76 | $4.61 | $4.73 | $4.73 | 64,507 |
| 2022-07-28 | $4.58 | $4.71 | $4.49 | $4.55 | $4.55 | 65,156 |
| 2022-07-27 | $4.42 | $4.71 | $4.42 | $4.66 | $4.66 | 54,268 |
| 2022-07-26 | $4.55 | $4.69 | $4.55 | $4.62 | $4.62 | 78,923 |
| 2022-07-25 | $4.51 | $4.80 | $4.51 | $4.60 | $4.60 | 24,667 |
| 2022-07-22 | $4.58 | $4.74 | $4.49 | $4.59 | $4.59 | 42,192 |
| 2022-07-21 | $4.36 | $4.78 | $4.36 | $4.66 | $4.66 | 107,530 |
| 2022-07-20 | $4.30 | $4.56 | $4.30 | $4.37 | $4.37 | 24,934 |
| 2022-07-19 | $4.50 | $4.60 | $4.37 | $4.45 | $4.45 | 42,537 |
| 2022-07-18 | $4.42 | $4.50 | $4.37 | $4.50 | $4.50 | 14,671 |
| 2022-07-15 | $4.30 | $4.34 | $4.20 | $4.26 | $4.26 | 28,189 |
| 2022-07-14 | $4.20 | $4.22 | $4.12 | $4.22 | $4.22 | 14,288 |
| 2022-07-13 | $4.53 | $4.53 | $4.14 | $4.25 | $4.25 | 25,037 |
| 2022-07-12 | $4.32 | $4.33 | $4.10 | $4.12 | $4.12 | 58,489 |
| 2022-07-11 | $4.17 | $4.41 | $4.10 | $4.33 | $4.33 | 77,493 |
| 2022-07-08 | $4.19 | $4.25 | $4.15 | $4.22 | $4.22 | 16,444 |
| 2022-07-07 | $4.27 | $4.42 | $4.16 | $4.21 | $4.21 | 152,832 |
| 2022-07-06 | $4.52 | $4.69 | $4.28 | $4.30 | $4.30 | 38,854 |
| 2022-07-05 | $4.54 | $4.64 | $4.25 | $4.36 | $4.36 | 47,672 |
| 2022-07-01 | $4.76 | $4.76 | $4.45 | $4.54 | $4.54 | 50,327 |
| 2022-06-30 | $4.71 | $4.78 | $4.64 | $4.74 | $4.74 | 60,614 |
| 2022-06-29 | $5.08 | $5.08 | $4.68 | $4.73 | $4.73 | 38,870 |
| 2022-06-28 | $5.12 | $5.12 | $4.86 | $4.87 | $4.87 | 17,491 |
| 2022-06-27 | $5.20 | $5.25 | $4.99 | $5.00 | $5.00 | 36,764 |
| 2022-06-24 | $5.17 | $5.25 | $5.01 | $5.10 | $5.10 | 49,657 |
| 2022-06-23 | $5.15 | $5.24 | $4.80 | $5.03 | $5.03 | 67,287 |
| 2022-06-22 | $5.28 | $5.36 | $5.20 | $5.23 | $5.23 | 18,176 |
| 2022-06-21 | $5.65 | $5.65 | $5.23 | $5.40 | $5.40 | 72,388 |
| 2022-06-17 | $5.92 | $5.92 | $5.32 | $5.37 | $5.37 | 24,695 |
| 2022-06-16 | $5.62 | $5.81 | $5.29 | $5.44 | $5.44 | 43,594 |
| 2022-06-15 | $5.91 | $5.91 | $5.52 | $5.72 | $5.72 | 41,917 |
| 2022-06-14 | $6.03 | $6.03 | $5.85 | $5.90 | $5.90 | 21,236 |
| 2022-06-13 | $6.21 | $6.21 | $5.83 | $6.02 | $6.02 | 19,778 |
| 2022-06-10 | $6.46 | $6.49 | $6.28 | $6.48 | $6.48 | 20,810 |
| 2022-06-09 | $6.66 | $6.72 | $6.53 | $6.53 | $6.53 | 83,048 |
| 2022-06-08 | $6.51 | $6.64 | $6.51 | $6.63 | $6.63 | 34,610 |
| 2022-06-07 | $6.33 | $6.64 | $6.28 | $6.49 | $6.49 | 61,260 |
| 2022-06-06 | $6.71 | $6.71 | $6.26 | $6.36 | $6.36 | 62,665 |
| 2022-06-03 | $6.80 | $6.81 | $6.54 | $6.69 | $6.69 | 45,474 |
| 2022-06-02 | $6.36 | $6.94 | $6.25 | $6.75 | $6.75 | 156,336 |
| 2022-06-01 | $6.12 | $6.41 | $6.12 | $6.37 | $6.37 | 73,256 |
| 2022-05-31 | $5.98 | $6.22 | $5.92 | $6.12 | $6.12 | 73,357 |
| 2022-05-27 | $5.83 | $6.23 | $5.81 | $5.95 | $5.95 | 156,151 |
| 2022-05-26 | $5.84 | $6.20 | $5.80 | $5.86 | $5.86 | 107,886 |
| 2022-05-25 | $5.83 | $6.00 | $5.68 | $5.87 | $5.87 | 82,994 |
| 2022-05-24 | $5.54 | $5.94 | $5.49 | $5.66 | $5.66 | 75,023 |
| 2022-05-23 | $5.62 | $6.00 | $5.52 | $5.54 | $5.54 | 38,770 |
| 2022-05-20 | $5.53 | $6.01 | $5.50 | $5.51 | $5.51 | 95,376 |
| 2022-05-19 | $5.25 | $5.50 | $5.15 | $5.35 | $5.35 | 26,009 |
| 2022-05-18 | $5.55 | $5.55 | $5.24 | $5.37 | $5.37 | 13,192 |
| 2022-05-17 | $4.95 | $5.71 | $4.95 | $5.57 | $5.57 | 151,392 |
| 2022-05-16 | $5.16 | $5.35 | $4.90 | $4.91 | $4.91 | 152,232 |
| 2022-05-13 | $5.35 | $5.59 | $5.14 | $5.16 | $5.16 | 146,010 |
| 2022-05-12 | $5.86 | $5.91 | $5.25 | $5.34 | $5.34 | 58,987 |
| 2022-05-11 | $5.49 | $5.85 | $5.08 | $5.80 | $5.80 | 187,122 |
| 2022-05-10 | $5.69 | $5.74 | $5.37 | $5.46 | $5.46 | 65,203 |
| 2022-05-09 | $5.94 | $5.94 | $5.17 | $5.37 | $5.37 | 105,226 |
| 2022-05-06 | $6.10 | $6.10 | $5.53 | $5.69 | $5.69 | 117,366 |
| 2022-05-05 | $6.10 | $6.10 | $5.90 | $6.01 | $6.01 | 35,433 |
| 2022-05-04 | $5.78 | $6.32 | $5.67 | $6.14 | $6.14 | 186,012 |
| 2022-05-03 | $5.90 | $5.90 | $5.56 | $5.75 | $5.75 | 62,330 |
| 2022-05-02 | $5.69 | $5.83 | $5.61 | $5.70 | $5.70 | 80,486 |
| 2022-04-29 | $5.81 | $5.81 | $5.65 | $5.78 | $5.78 | 22,664 |
| 2022-04-28 | $5.73 | $5.89 | $5.57 | $5.78 | $5.78 | 63,227 |
| 2022-04-27 | $5.83 | $5.95 | $5.54 | $5.76 | $5.76 | 426,554 |
| 2022-04-26 | $5.99 | $6.17 | $5.81 | $5.85 | $5.85 | 113,389 |
| 2022-04-25 | $5.92 | $6.10 | $5.82 | $6.01 | $6.01 | 167,931 |
| 2022-04-22 | $6.00 | $6.09 | $5.95 | $6.00 | $6.00 | 106,936 |
| 2022-04-21 | $5.99 | $6.16 | $5.99 | $6.09 | $6.09 | 33,744 |
| 2022-04-20 | $5.95 | $6.09 | $5.86 | $6.00 | $6.00 | 23,908 |
| 2022-04-19 | $5.75 | $6.10 | $5.65 | $5.86 | $5.86 | 183,808 |
| 2022-04-18 | $5.92 | $5.98 | $5.67 | $5.67 | $5.67 | 21,379 |
| 2022-04-14 | $5.61 | $5.92 | $5.52 | $5.89 | $5.89 | 44,059 |
| 2022-04-13 | $5.64 | $5.76 | $5.60 | $5.64 | $5.64 | 34,298 |
| 2022-04-12 | $5.72 | $5.72 | $5.51 | $5.54 | $5.54 | 41,564 |
| 2022-04-11 | $5.72 | $5.73 | $5.50 | $5.62 | $5.62 | 36,984 |
| 2022-04-08 | $5.60 | $5.89 | $5.60 | $5.76 | $5.76 | 22,365 |
| 2022-04-07 | $5.73 | $5.73 | $5.50 | $5.54 | $5.54 | 43,372 |
| 2022-04-06 | $5.65 | $5.89 | $5.65 | $5.74 | $5.74 | 25,141 |
| 2022-04-05 | $5.52 | $6.02 | $5.47 | $5.59 | $5.59 | 70,163 |
| 2022-04-04 | $5.61 | $5.80 | $5.47 | $5.51 | $5.51 | 48,142 |
| 2022-04-01 | $5.75 | $6.05 | $5.45 | $5.57 | $5.57 | 75,296 |
| 2022-03-31 | $5.95 | $6.03 | $5.75 | $5.75 | $5.75 | 24,397 |
| 2022-03-30 | $6.06 | $6.07 | $5.82 | $5.95 | $5.95 | 63,438 |
| 2022-03-29 | $5.96 | $6.06 | $5.64 | $5.99 | $5.99 | 37,900 |
| 2022-03-28 | $6.18 | $6.20 | $5.71 | $5.97 | $5.97 | 66,079 |
| 2022-03-25 | $5.90 | $6.29 | $5.90 | $6.10 | $6.10 | 37,712 |
| 2022-03-24 | $6.10 | $6.20 | $5.65 | $5.78 | $5.78 | 94,654 |
| 2022-03-23 | $6.16 | $6.25 | $5.74 | $5.97 | $5.97 | 54,488 |
| 2022-03-22 | $5.94 | $6.23 | $5.78 | $6.04 | $6.04 | 62,530 |
| 2022-03-21 | $5.69 | $6.04 | $5.52 | $5.94 | $5.94 | 256,771 |
| 2022-03-18 | $5.60 | $5.83 | $5.39 | $5.70 | $5.70 | 272,602 |
| 2022-03-17 | $5.75 | $5.99 | $5.42 | $5.63 | $5.63 | 102,620 |
| 2022-03-16 | $5.63 | $5.75 | $5.50 | $5.56 | $5.56 | 58,518 |
| 2022-03-15 | $5.94 | $6.00 | $5.65 | $5.66 | $5.66 | 47,762 |
| 2022-03-14 | $6.44 | $6.44 | $6.00 | $6.02 | $6.02 | 60,281 |
| 2022-03-11 | $6.67 | $6.89 | $6.27 | $6.45 | $6.45 | 19,144 |
| 2022-03-10 | $6.72 | $6.99 | $6.53 | $6.68 | $6.68 | 46,131 |
| 2022-03-09 | $7.24 | $7.26 | $6.25 | $6.70 | $6.70 | 24,785 |
| 2022-03-08 | $6.43 | $7.36 | $6.12 | $7.21 | $7.21 | 231,697 |
| 2022-03-07 | $6.27 | $6.49 | $6.14 | $6.27 | $6.27 | 35,843 |
| 2022-03-04 | $6.24 | $6.24 | $6.05 | $6.21 | $6.21 | 30,135 |
| 2022-03-03 | $7.00 | $7.04 | $6.15 | $6.27 | $6.27 | 67,811 |
| 2022-03-02 | $6.32 | $7.23 | $6.20 | $6.90 | $6.90 | 233,611 |
| 2022-03-01 | $5.97 | $6.17 | $5.85 | $6.12 | $6.12 | 75,744 |
| 2022-02-28 | $5.64 | $5.97 | $5.64 | $5.89 | $5.89 | 46,182 |
| 2022-02-25 | $5.50 | $5.74 | $5.50 | $5.64 | $5.64 | 22,990 |
| 2022-02-24 | $5.32 | $5.49 | $5.21 | $5.45 | $5.45 | 33,244 |
| 2022-02-23 | $5.57 | $5.68 | $5.22 | $5.47 | $5.47 | 40,562 |
| 2022-02-22 | $5.21 | $5.58 | $5.14 | $5.48 | $5.48 | 35,328 |
| 2022-02-18 | $5.04 | $5.33 | $4.99 | $5.25 | $5.25 | 47,272 |
| 2022-02-17 | $5.34 | $5.35 | $4.99 | $5.00 | $5.00 | 42,258 |
| 2022-02-16 | $5.24 | $5.40 | $5.13 | $5.30 | $5.30 | 34,607 |
| 2022-02-15 | $5.08 | $5.29 | $5.00 | $5.15 | $5.15 | 64,780 |
| 2022-02-14 | $5.07 | $5.28 | $4.97 | $5.02 | $5.02 | 63,911 |
| 2022-02-11 | $5.24 | $5.40 | $5.10 | $5.13 | $5.13 | 64,065 |
| 2022-02-10 | $5.30 | $5.41 | $5.17 | $5.25 | $5.25 | 55,337 |
| 2022-02-09 | $5.39 | $5.47 | $5.32 | $5.35 | $5.35 | 37,790 |
| 2022-02-08 | $5.60 | $5.77 | $5.36 | $5.41 | $5.41 | 51,882 |
| 2022-02-07 | $5.78 | $5.80 | $5.50 | $5.53 | $5.53 | 35,281 |
| 2022-02-04 | $6.02 | $6.33 | $5.66 | $5.91 | $5.91 | 44,284 |
| 2022-02-03 | $6.45 | $6.50 | $5.90 | $5.92 | $5.92 | 62,661 |
| 2022-02-02 | $8.01 | $8.13 | $6.33 | $6.36 | $6.36 | 118,928 |
| 2022-02-01 | $8.84 | $8.88 | $8.06 | $8.79 | $8.79 | 34,845 |
| 2022-01-31 | $8.75 | $8.75 | $8.34 | $8.75 | $8.75 | 10,570 |
| 2022-01-28 | $8.43 | $8.73 | $7.75 | $8.65 | $8.65 | 20,084 |
| 2022-01-27 | $8.41 | $8.68 | $8.20 | $8.54 | $8.54 | 18,427 |
| 2022-01-26 | $8.50 | $8.59 | $8.28 | $8.57 | $8.57 | 8,789 |
| 2022-01-25 | $8.13 | $8.50 | $7.32 | $8.33 | $8.33 | 26,611 |
| 2022-01-24 | $7.74 | $8.32 | $7.48 | $8.32 | $8.32 | 18,934 |
| 2022-01-21 | $8.09 | $8.21 | $7.67 | $7.67 | $7.67 | 10,802 |
| 2022-01-20 | $8.30 | $8.48 | $8.08 | $8.17 | $8.17 | 24,140 |
| 2022-01-19 | $8.18 | $8.43 | $7.87 | $8.40 | $8.40 | 34,817 |
| 2022-01-18 | $8.14 | $8.36 | $7.75 | $8.27 | $8.27 | 35,486 |
| 2022-01-14 | $8.00 | $8.34 | $7.88 | $8.26 | $8.26 | 44,077 |
| 2022-01-13 | $7.75 | $8.10 | $7.75 | $7.83 | $7.83 | 39,016 |
| 2022-01-12 | $7.67 | $7.91 | $7.67 | $7.91 | $7.91 | 2,173 |
| 2022-01-11 | $7.29 | $7.92 | $7.01 | $7.71 | $7.71 | 22,898 |
| 2022-01-10 | $7.73 | $7.73 | $7.35 | $7.35 | $7.35 | 23,702 |
| 2022-01-07 | $7.55 | $7.78 | $7.55 | $7.78 | $7.78 | 9,776 |
| 2022-01-06 | $7.94 | $7.94 | $7.40 | $7.77 | $7.77 | 19,735 |
| 2022-01-05 | $7.50 | $7.90 | $7.09 | $7.78 | $7.78 | 7,540 |
| 2022-01-04 | $7.21 | $7.57 | $6.96 | $7.43 | $7.43 | 15,948 |
| 2022-01-03 | $6.86 | $7.13 | $6.86 | $7.13 | $7.13 | 9,716 |
| 2021-12-31 | $6.75 | $7.01 | $6.67 | $6.69 | $6.69 | 72,903 |
| 2021-12-30 | $7.14 | $7.14 | $6.71 | $6.72 | $6.72 | 70,466 |
| 2021-12-29 | $6.83 | $6.91 | $6.56 | $6.68 | $6.68 | 41,960 |
| 2021-12-28 | $6.72 | $7.11 | $6.70 | $6.92 | $6.92 | 25,829 |
| 2021-12-27 | $7.21 | $7.30 | $6.41 | $6.66 | $6.66 | 67,759 |
| 2021-12-23 | $7.21 | $7.32 | $7.15 | $7.20 | $7.20 | 24,852 |
| 2021-12-22 | $7.30 | $7.46 | $6.97 | $7.11 | $7.11 | 35,037 |
| 2021-12-21 | $7.29 | $7.31 | $7.11 | $7.21 | $7.21 | 67,343 |
| 2021-12-20 | $7.48 | $7.48 | $7.14 | $7.40 | $7.40 | 20,868 |
| 2021-12-17 | $7.60 | $7.66 | $7.35 | $7.39 | $7.39 | 35,163 |
| 2021-12-16 | $8.06 | $8.06 | $7.52 | $7.65 | $7.65 | 30,677 |
| 2021-12-15 | $8.11 | $8.23 | $8.05 | $8.05 | $8.05 | 12,516 |
| 2021-12-14 | $8.18 | $8.34 | $8.12 | $8.21 | $8.21 | 4,212 |
| 2021-12-13 | $8.39 | $8.40 | $8.20 | $8.20 | $8.20 | 7,440 |
| 2021-12-10 | $8.19 | $8.48 | $8.15 | $8.25 | $8.25 | 4,261 |
| 2021-12-09 | $8.11 | $8.44 | $8.11 | $8.24 | $8.24 | 17,000 |
| 2021-12-08 | $8.21 | $8.70 | $8.13 | $8.13 | $8.13 | 20,942 |
| 2021-12-07 | $8.19 | $8.26 | $8.05 | $8.21 | $8.21 | 17,756 |
| 2021-12-06 | $8.42 | $8.42 | $8.02 | $8.19 | $8.19 | 7,526 |
| 2021-12-03 | $8.35 | $8.35 | $7.80 | $8.04 | $8.04 | 14,196 |
| 2021-12-02 | $8.17 | $8.30 | $7.67 | $7.78 | $7.78 | 21,212 |
| 2021-12-01 | $8.87 | $8.87 | $8.20 | $8.20 | $8.20 | 8,370 |
| 2021-11-30 | $8.71 | $9.08 | $8.50 | $8.63 | $8.63 | 14,257 |
| 2021-11-29 | $8.44 | $9.09 | $8.44 | $8.74 | $8.74 | 13,767 |
| 2021-11-26 | $8.80 | $9.00 | $8.80 | $8.89 | $8.89 | 17,514 |
| 2021-11-24 | $8.75 | $9.10 | $8.73 | $8.90 | $8.90 | 21,682 |
| 2021-11-23 | $8.90 | $9.10 | $8.73 | $8.85 | $8.85 | 38,019 |
| 2021-11-22 | $8.81 | $9.11 | $8.73 | $8.89 | $8.89 | 9,522 |
| 2021-11-19 | $8.90 | $9.15 | $8.32 | $8.85 | $8.85 | 38,784 |
| 2021-11-18 | $9.02 | $9.11 | $8.86 | $9.00 | $9.00 | 28,482 |
| 2021-11-17 | $9.19 | $9.22 | $8.99 | $9.02 | $9.02 | 16,266 |
| 2021-11-16 | $9.12 | $9.39 | $9.10 | $9.25 | $9.25 | 17,851 |
| 2021-11-15 | $9.54 | $9.54 | $9.32 | $9.52 | $9.52 | 3,235 |
| 2021-11-12 | $9.35 | $9.38 | $9.26 | $9.35 | $9.35 | 6,994 |
| 2021-11-11 | $9.41 | $9.59 | $9.25 | $9.30 | $9.30 | 13,370 |
| 2021-11-10 | $9.50 | $9.57 | $9.30 | $9.39 | $9.39 | 5,404 |
| 2021-11-09 | $9.53 | $9.67 | $9.31 | $9.62 | $9.62 | 5,680 |
| 2021-11-08 | $9.41 | $9.85 | $9.23 | $9.71 | $9.71 | 3,478 |
| 2021-11-05 | $9.29 | $9.58 | $9.28 | $9.41 | $9.41 | 9,690 |
| 2021-11-04 | $9.43 | $9.43 | $9.23 | $9.23 | $9.23 | 3,643 |
| 2021-11-03 | $9.59 | $9.59 | $9.23 | $9.30 | $9.30 | 5,711 |
| 2021-11-02 | $9.05 | $9.33 | $9.05 | $9.33 | $9.33 | 5,604 |
| 2021-11-01 | $9.30 | $9.30 | $9.00 | $9.03 | $9.03 | 24,029 |
| 2021-10-29 | $9.99 | $9.99 | $9.50 | $9.51 | $9.51 | 8,769 |
| 2021-10-28 | $9.73 | $9.73 | $9.31 | $9.61 | $9.61 | 73,140 |
| 2021-10-27 | $9.35 | $10.02 | $9.31 | $9.58 | $9.58 | 20,703 |
| 2021-10-26 | $9.92 | $10.07 | $9.68 | $9.83 | $9.83 | 27,598 |
| 2021-10-25 | $10.27 | $10.27 | $10.00 | $10.12 | $10.12 | 7,179 |
| 2021-10-22 | $9.95 | $10.09 | $9.92 | $9.95 | $9.95 | 8,370 |
| 2021-10-21 | $9.80 | $10.05 | $9.80 | $10.05 | $10.05 | 13,549 |
| 2021-10-20 | $9.66 | $10.00 | $9.53 | $9.95 | $9.95 | 9,952 |
| 2021-10-19 | $9.65 | $9.94 | $9.54 | $9.54 | $9.54 | 11,333 |
| 2021-10-18 | $9.00 | $9.72 | $9.00 | $9.72 | $9.72 | 15,642 |
| 2021-10-15 | $9.05 | $9.17 | $8.92 | $9.06 | $9.06 | 16,229 |
| 2021-10-14 | $9.20 | $9.28 | $8.92 | $8.94 | $8.94 | 5,632 |
| 2021-10-13 | $9.02 | $9.32 | $9.00 | $9.07 | $9.07 | 15,467 |
| 2021-10-12 | $9.09 | $9.33 | $9.09 | $9.28 | $9.28 | 9,034 |
| 2021-10-11 | $9.29 | $9.33 | $9.06 | $9.18 | $9.18 | 10,040 |
| 2021-10-08 | $9.53 | $9.53 | $9.22 | $9.34 | $9.34 | 2,469 |
| 2021-10-07 | $9.35 | $9.37 | $9.30 | $9.30 | $9.30 | 4,009 |
| 2021-10-06 | $9.38 | $9.44 | $9.30 | $9.30 | $9.30 | 22,402 |
| 2021-10-05 | $9.42 | $9.89 | $9.42 | $9.60 | $9.60 | 23,224 |
| 2021-10-04 | $9.23 | $9.64 | $9.19 | $9.33 | $9.33 | 35,786 |
| 2021-10-01 | $9.88 | $9.88 | $9.39 | $9.39 | $9.39 | 20,943 |
| 2021-09-30 | $9.48 | $9.67 | $9.33 | $9.55 | $9.55 | 12,822 |
| 2021-09-29 | $9.53 | $9.86 | $9.40 | $9.41 | $9.41 | 16,682 |
| 2021-09-28 | $9.74 | $10.35 | $9.43 | $9.48 | $9.48 | 27,543 |
| 2021-09-27 | $9.48 | $10.15 | $9.37 | $9.81 | $9.81 | 114,346 |
| 2021-09-24 | $9.55 | $9.88 | $9.47 | $9.51 | $9.51 | 30,776 |
| 2021-09-23 | $9.40 | $9.80 | $9.40 | $9.69 | $9.69 | 23,709 |
| 2021-09-22 | $9.24 | $9.55 | $9.24 | $9.36 | $9.36 | 16,404 |
| 2021-09-21 | $9.27 | $9.31 | $9.02 | $9.18 | $9.18 | 10,888 |
| 2021-09-20 | $9.20 | $9.20 | $8.91 | $9.01 | $9.01 | 18,426 |
| 2021-09-17 | $9.45 | $9.82 | $9.35 | $9.53 | $9.53 | 61,931 |
| 2021-09-16 | $9.36 | $9.58 | $9.36 | $9.54 | $9.54 | 9,909 |
| 2021-09-15 | $9.35 | $9.58 | $9.11 | $9.41 | $9.41 | 29,908 |
| 2021-09-14 | $9.33 | $9.59 | $9.30 | $9.48 | $9.48 | 21,037 |
| 2021-09-13 | $9.57 | $9.91 | $9.26 | $9.52 | $9.52 | 27,710 |
| 2021-09-10 | $10.03 | $10.03 | $9.36 | $9.42 | $9.42 | 26,244 |
| 2021-09-09 | $9.54 | $10.30 | $9.35 | $10.00 | $10.00 | 30,388 |
| 2021-09-08 | $9.77 | $9.77 | $9.40 | $9.42 | $9.42 | 32,037 |
| 2021-09-07 | $9.61 | $9.84 | $9.54 | $9.68 | $9.68 | 23,784 |
| 2021-09-03 | $9.87 | $9.92 | $9.61 | $9.75 | $9.75 | 27,420 |
| 2021-09-02 | $10.13 | $10.29 | $9.78 | $9.89 | $9.89 | 24,845 |
| 2021-09-01 | $9.78 | $9.98 | $9.69 | $9.80 | $9.80 | 18,777 |
| 2021-08-31 | $10.00 | $10.24 | $9.62 | $9.75 | $9.75 | 49,907 |
| 2021-08-30 | $9.88 | $10.35 | $9.74 | $10.07 | $10.07 | 35,741 |
| 2021-08-27 | $9.96 | $9.98 | $9.64 | $9.74 | $9.74 | 21,866 |
| 2021-08-26 | $9.75 | $9.94 | $9.56 | $9.68 | $9.68 | 19,254 |
| 2021-08-25 | $9.70 | $9.98 | $9.51 | $9.64 | $9.64 | 28,991 |
| 2021-08-24 | $9.81 | $10.04 | $9.37 | $9.62 | $9.62 | 34,986 |
| 2021-08-23 | $9.86 | $10.18 | $9.27 | $9.85 | $9.85 | 43,670 |
| 2021-08-20 | $9.70 | $10.34 | $9.70 | $9.82 | $9.82 | 28,536 |
| 2021-08-19 | $9.66 | $9.94 | $9.63 | $9.74 | $9.74 | 30,014 |
| 2021-08-18 | $9.81 | $10.32 | $9.01 | $9.84 | $9.84 | 17,567 |
| 2021-08-17 | $10.04 | $10.24 | $9.76 | $9.87 | $9.87 | 39,413 |
| 2021-08-16 | $10.00 | $10.34 | $9.72 | $10.03 | $10.03 | 24,025 |
| 2021-08-13 | $10.64 | $10.64 | $9.98 | $9.98 | $9.98 | 13,657 |
| 2021-08-12 | $10.71 | $10.71 | $10.29 | $10.56 | $10.56 | 23,850 |
| 2021-08-11 | $10.62 | $10.94 | $10.52 | $10.72 | $10.72 | 30,675 |
| 2021-08-10 | $10.15 | $10.93 | $10.14 | $10.49 | $10.49 | 37,733 |
| 2021-08-09 | $9.56 | $10.40 | $9.16 | $10.18 | $10.18 | 100,921 |
| 2021-08-06 | $8.40 | $9.59 | $8.40 | $9.52 | $9.52 | 30,570 |
| 2021-08-05 | $8.49 | $8.74 | $8.49 | $8.62 | $8.62 | 6,337 |
| 2021-08-04 | $8.60 | $8.67 | $8.31 | $8.52 | $8.52 | 81,151 |
| 2021-08-03 | $8.78 | $8.78 | $8.41 | $8.66 | $8.66 | 33,002 |
| 2021-08-02 | $8.88 | $9.06 | $8.55 | $8.80 | $8.80 | 27,487 |
| 2021-07-30 | $9.41 | $9.41 | $8.73 | $8.73 | $8.73 | 29,364 |
| 2021-07-29 | $8.87 | $9.59 | $8.87 | $9.49 | $9.49 | 62,950 |
| 2021-07-28 | $8.69 | $8.88 | $8.56 | $8.81 | $8.81 | 22,009 |
| 2021-07-27 | $8.59 | $8.59 | $8.27 | $8.55 | $8.55 | 33,373 |
| 2021-07-26 | $8.44 | $8.95 | $8.42 | $8.60 | $8.60 | 33,326 |
| 2021-07-23 | $8.55 | $8.57 | $8.33 | $8.46 | $8.46 | 16,388 |
| 2021-07-22 | $8.39 | $8.55 | $8.15 | $8.55 | $8.55 | 14,815 |
| 2021-07-21 | $8.16 | $8.63 | $8.16 | $8.43 | $8.43 | 17,061 |
| 2021-07-20 | $8.00 | $8.36 | $8.00 | $8.04 | $8.04 | 32,481 |
| 2021-07-19 | $7.83 | $8.07 | $7.79 | $8.00 | $8.00 | 28,162 |
| 2021-07-16 | $8.00 | $8.06 | $7.97 | $8.00 | $8.00 | 26,346 |
| 2021-07-15 | $8.00 | $8.24 | $7.98 | $8.03 | $8.03 | 20,044 |
| 2021-07-14 | $8.46 | $8.46 | $8.03 | $8.06 | $8.06 | 18,809 |
| 2021-07-13 | $8.30 | $8.34 | $8.08 | $8.21 | $8.21 | 19,157 |
| 2021-07-12 | $7.95 | $8.34 | $7.81 | $8.34 | $8.34 | 16,103 |
| 2021-07-09 | $8.00 | $8.35 | $7.97 | $8.00 | $8.00 | 40,911 |
| 2021-07-08 | $8.30 | $8.30 | $7.78 | $8.00 | $8.00 | 65,358 |
| 2021-07-07 | $8.45 | $8.52 | $8.44 | $8.44 | $8.44 | 109,021 |
| 2021-07-06 | $8.58 | $8.79 | $8.41 | $8.50 | $8.50 | 11,141 |
| 2021-07-02 | $8.37 | $8.74 | $8.35 | $8.61 | $8.61 | 18,800 |
| 2021-07-01 | $8.15 | $8.74 | $8.15 | $8.41 | $8.41 | 34,423 |
| 2021-06-30 | $8.00 | $8.26 | $7.93 | $8.09 | $8.09 | 32,985 |
| 2021-06-29 | $8.01 | $8.20 | $7.89 | $8.02 | $8.02 | 28,505 |
| 2021-06-28 | $8.05 | $8.08 | $7.74 | $8.03 | $8.03 | 23,080 |
| 2021-06-25 | $8.19 | $8.28 | $8.05 | $8.05 | $8.05 | 19,254 |
| 2021-06-24 | $8.19 | $8.25 | $8.07 | $8.24 | $8.24 | 22,223 |
| 2021-06-23 | $8.13 | $8.40 | $7.98 | $8.20 | $8.20 | 18,881 |
| 2021-06-22 | $8.09 | $8.18 | $7.99 | $8.00 | $8.00 | 49,149 |
| 2021-06-21 | $8.07 | $8.25 | $8.01 | $8.05 | $8.05 | 21,005 |
| 2021-06-18 | $8.06 | $8.29 | $8.00 | $8.08 | $8.08 | 34,137 |
| 2021-06-17 | $8.57 | $8.93 | $8.02 | $8.03 | $8.03 | 47,071 |
| 2021-06-16 | $8.72 | $8.95 | $8.52 | $8.53 | $8.53 | 37,728 |
| 2021-06-15 | $8.81 | $8.90 | $8.53 | $8.78 | $8.78 | 13,020 |
| 2021-06-14 | $8.89 | $8.90 | $8.52 | $8.77 | $8.77 | 23,288 |
| 2021-06-11 | $8.56 | $8.90 | $8.56 | $8.84 | $8.84 | 22,435 |
| 2021-06-10 | $8.71 | $8.92 | $8.51 | $8.59 | $8.59 | 19,901 |
| 2021-06-09 | $8.76 | $8.82 | $8.48 | $8.58 | $8.58 | 23,699 |
| 2021-06-08 | $8.82 | $8.85 | $8.64 | $8.68 | $8.68 | 8,972 |
| 2021-06-07 | $8.99 | $9.15 | $8.70 | $8.77 | $8.77 | 26,480 |
| 2021-06-04 | $8.88 | $9.19 | $8.77 | $9.08 | $9.08 | 45,678 |
| 2021-06-03 | $8.50 | $9.01 | $8.50 | $8.80 | $8.80 | 24,411 |
| 2021-06-02 | $8.41 | $8.84 | $8.31 | $8.46 | $8.46 | 35,022 |
| 2021-06-01 | $8.27 | $8.88 | $8.20 | $8.41 | $8.41 | 23,685 |
| 2021-05-28 | $8.30 | $8.34 | $8.04 | $8.16 | $8.16 | 7,364 |
| 2021-05-27 | $8.12 | $8.28 | $8.12 | $8.24 | $8.24 | 7,524 |
| 2021-05-26 | $8.20 | $8.38 | $8.01 | $8.17 | $8.17 | 14,318 |
| 2021-05-25 | $8.25 | $8.31 | $7.99 | $8.12 | $8.12 | 85,452 |
| 2021-05-24 | $8.16 | $8.34 | $8.03 | $8.25 | $8.25 | 26,096 |
| 2021-05-21 | $8.28 | $8.28 | $8.00 | $8.09 | $8.09 | 17,663 |
| 2021-05-20 | $8.13 | $8.39 | $8.13 | $8.28 | $8.28 | 9,960 |
| 2021-05-19 | $8.16 | $8.40 | $7.96 | $8.02 | $8.02 | 40,885 |
| 2021-05-18 | $8.07 | $8.43 | $8.07 | $8.25 | $8.25 | 30,070 |
| 2021-05-17 | $8.33 | $8.33 | $8.00 | $8.03 | $8.03 | 12,995 |
| 2021-05-14 | $7.81 | $8.08 | $7.75 | $8.00 | $8.00 | 26,277 |
| 2021-05-13 | $8.00 | $8.01 | $7.73 | $7.82 | $7.82 | 14,807 |
| 2021-05-12 | $7.81 | $8.41 | $7.81 | $8.05 | $8.05 | 53,187 |
| 2021-05-11 | $7.56 | $8.23 | $7.30 | $7.89 | $7.89 | 15,200 |
| 2021-05-10 | $7.77 | $8.11 | $7.68 | $7.68 | $7.68 | 29,187 |
| 2021-05-07 | $7.70 | $8.59 | $7.36 | $7.77 | $7.77 | 79,812 |
| 2021-05-06 | $7.96 | $8.09 | $7.68 | $7.80 | $7.80 | 11,926 |
| 2021-05-05 | $7.40 | $7.98 | $7.40 | $7.70 | $7.70 | 16,647 |
| 2021-05-04 | $7.66 | $7.66 | $7.39 | $7.40 | $7.40 | 14,774 |
| 2021-05-03 | $7.64 | $7.85 | $7.60 | $7.65 | $7.65 | 15,469 |
| 2021-04-30 | $7.76 | $7.81 | $7.52 | $7.52 | $7.52 | 23,240 |
| 2021-04-29 | $7.90 | $8.19 | $7.78 | $7.84 | $7.84 | 12,301 |
| 2021-04-28 | $7.95 | $8.24 | $7.78 | $7.81 | $7.81 | 14,961 |
| 2021-04-27 | $8.06 | $8.10 | $7.79 | $7.90 | $7.90 | 11,500 |
| 2021-04-26 | $8.16 | $8.29 | $7.95 | $7.97 | $7.97 | 16,350 |
| 2021-04-23 | $7.92 | $8.19 | $7.82 | $8.19 | $8.19 | 18,815 |
| 2021-04-22 | $7.93 | $8.23 | $7.86 | $7.95 | $7.95 | 14,725 |
| 2021-04-21 | $7.78 | $8.04 | $7.60 | $7.82 | $7.82 | 18,654 |
| 2021-04-20 | $8.11 | $8.30 | $7.75 | $7.75 | $7.75 | 104,948 |
| 2021-04-19 | $8.29 | $8.49 | $8.23 | $8.23 | $8.23 | 20,493 |
| 2021-04-16 | $8.49 | $8.50 | $8.26 | $8.26 | $8.26 | 112,426 |
| 2021-04-15 | $8.48 | $8.54 | $8.34 | $8.50 | $8.50 | 31,720 |
| 2021-04-14 | $8.23 | $8.51 | $8.20 | $8.35 | $8.35 | 36,789 |
| 2021-04-13 | $8.27 | $8.55 | $8.13 | $8.22 | $8.22 | 51,398 |
| 2021-04-12 | $8.76 | $8.78 | $8.32 | $8.40 | $8.40 | 18,977 |
| 2021-04-09 | $8.65 | $8.81 | $8.62 | $8.71 | $8.71 | 17,047 |
| 2021-04-08 | $9.25 | $9.25 | $8.64 | $8.72 | $8.72 | 19,584 |
| 2021-04-07 | $8.80 | $9.47 | $8.80 | $9.13 | $9.13 | 22,300 |
| 2021-04-06 | $8.99 | $9.00 | $8.80 | $8.80 | $8.80 | 25,495 |
| 2021-04-05 | $9.17 | $9.17 | $8.88 | $9.00 | $9.00 | 23,587 |
| 2021-04-01 | $9.26 | $9.36 | $8.83 | $9.01 | $9.01 | 32,474 |
| 2021-03-31 | $9.13 | $9.21 | $8.99 | $9.12 | $9.12 | 23,031 |
| 2021-03-30 | $9.06 | $9.14 | $9.00 | $9.14 | $9.14 | 29,741 |
| 2021-03-29 | $9.18 | $9.20 | $8.91 | $9.18 | $9.18 | 25,807 |
| 2021-03-26 | $9.22 | $9.35 | $8.92 | $9.31 | $9.31 | 51,458 |
| 2021-03-25 | $8.64 | $9.05 | $8.45 | $9.04 | $9.04 | 35,572 |
| 2021-03-24 | $8.96 | $9.41 | $8.75 | $8.84 | $8.84 | 75,802 |
| 2021-03-23 | $8.81 | $9.20 | $8.70 | $8.71 | $8.71 | 62,056 |
| 2021-03-22 | $9.47 | $9.83 | $9.10 | $9.28 | $9.28 | 47,168 |
| 2021-03-19 | $10.29 | $10.29 | $9.46 | $9.46 | $9.46 | 104,761 |
| 2021-03-18 | $11.00 | $11.14 | $10.40 | $10.44 | $10.44 | 47,801 |
| 2021-03-17 | $11.00 | $11.00 | $10.65 | $10.86 | $10.86 | 26,532 |
| 2021-03-16 | $10.90 | $11.46 | $10.48 | $10.83 | $10.83 | 56,980 |
| 2021-03-15 | $10.89 | $11.00 | $10.65 | $10.88 | $10.88 | 28,485 |
| 2021-03-12 | $11.12 | $11.20 | $10.84 | $11.01 | $11.01 | 25,597 |
| 2021-03-11 | $11.03 | $11.38 | $10.86 | $10.97 | $10.97 | 35,534 |
| 2021-03-10 | $10.86 | $10.91 | $10.59 | $10.83 | $10.83 | 27,785 |
| 2021-03-09 | $10.64 | $10.99 | $10.55 | $10.77 | $10.77 | 29,233 |
| 2021-03-08 | $10.77 | $10.81 | $10.44 | $10.50 | $10.50 | 40,196 |
| 2021-03-05 | $10.14 | $10.81 | $10.01 | $10.77 | $10.77 | 34,224 |
| 2021-03-04 | $10.15 | $10.17 | $9.93 | $10.07 | $10.07 | 38,400 |
| 2021-03-03 | $10.82 | $10.82 | $10.04 | $10.15 | $10.15 | 18,376 |
| 2021-03-02 | $10.60 | $10.76 | $10.29 | $10.34 | $10.34 | 32,087 |
| 2021-03-01 | $10.12 | $10.51 | $10.12 | $10.40 | $10.40 | 66,312 |
| 2021-02-26 | $11.11 | $11.11 | $9.50 | $9.85 | $9.85 | 103,337 |
| 2021-02-25 | $12.40 | $12.40 | $11.07 | $11.22 | $11.22 | 80,054 |
| 2021-02-24 | $11.61 | $12.32 | $11.61 | $12.21 | $12.21 | 118,944 |
| 2021-02-23 | $10.86 | $11.50 | $10.62 | $11.41 | $11.41 | 102,482 |
| 2021-02-22 | $10.33 | $10.97 | $10.15 | $10.80 | $10.80 | 87,681 |
| 2021-02-19 | $10.25 | $10.64 | $10.02 | $10.17 | $10.17 | 70,457 |
| 2021-02-18 | $9.96 | $10.32 | $9.77 | $10.32 | $10.32 | 73,107 |
| 2021-02-17 | $9.80 | $10.14 | $9.62 | $10.07 | $10.07 | 49,022 |
| 2021-02-16 | $9.47 | $10.08 | $9.29 | $9.88 | $9.88 | 47,574 |
| 2021-02-12 | $8.82 | $9.32 | $8.74 | $9.25 | $9.25 | 86,903 |
| 2021-02-11 | $8.78 | $9.00 | $8.65 | $8.94 | $8.94 | 27,740 |
| 2021-02-10 | $9.01 | $9.18 | $8.80 | $8.81 | $8.81 | 59,544 |
| 2021-02-09 | $9.05 | $9.15 | $8.84 | $8.91 | $8.91 | 52,742 |
| 2021-02-08 | $9.05 | $9.36 | $9.00 | $9.01 | $9.01 | 71,553 |
| 2021-02-05 | $9.06 | $9.17 | $8.90 | $9.05 | $9.05 | 93,485 |
| 2021-02-04 | $9.30 | $9.71 | $8.78 | $8.90 | $8.90 | 62,877 |
| 2021-02-03 | $8.84 | $9.12 | $8.78 | $8.94 | $8.94 | 21,996 |
| 2021-02-02 | $8.66 | $9.07 | $8.50 | $8.74 | $8.74 | 66,950 |
| 2021-02-01 | $8.38 | $8.92 | $8.21 | $8.67 | $8.67 | 60,199 |
| 2021-01-29 | $8.43 | $8.70 | $8.15 | $8.15 | $8.15 | 39,271 |
| 2021-01-28 | $8.50 | $8.73 | $8.17 | $8.36 | $8.36 | 34,299 |
| 2021-01-27 | $8.87 | $8.87 | $8.51 | $8.51 | $8.51 | 21,732 |
| 2021-01-26 | $9.24 | $9.24 | $8.80 | $9.13 | $9.13 | 59,119 |
| 2021-01-25 | $9.00 | $9.12 | $8.67 | $9.05 | $9.05 | 33,520 |
| 2021-01-22 | $8.71 | $8.97 | $8.65 | $8.73 | $8.73 | 31,940 |
| 2021-01-21 | $9.30 | $9.30 | $8.71 | $8.72 | $8.72 | 29,071 |
| 2021-01-20 | $9.34 | $9.57 | $9.05 | $9.26 | $9.26 | 26,743 |
| 2021-01-19 | $9.15 | $9.35 | $8.89 | $9.33 | $9.33 | 45,091 |
| 2021-01-15 | $9.43 | $9.43 | $8.80 | $8.99 | $8.99 | 31,619 |
| 2021-01-14 | $9.18 | $9.67 | $9.16 | $9.66 | $9.66 | 19,024 |
| 2021-01-13 | $9.34 | $9.36 | $8.91 | $9.09 | $9.09 | 16,893 |
| 2021-01-12 | $8.97 | $9.39 | $8.93 | $9.29 | $9.29 | 26,983 |
| 2021-01-11 | $8.80 | $9.22 | $8.80 | $8.88 | $8.88 | 37,959 |
| 2021-01-08 | $9.28 | $9.34 | $8.70 | $8.93 | $8.93 | 30,192 |
| 2021-01-07 | $9.59 | $9.59 | $9.22 | $9.29 | $9.29 | 13,631 |
| 2021-01-06 | $9.73 | $9.73 | $9.19 | $9.36 | $9.36 | 68,192 |
| 2021-01-05 | $8.82 | $9.75 | $8.82 | $9.41 | $9.41 | 42,060 |
| 2021-01-04 | $8.57 | $9.00 | $8.50 | $8.78 | $8.78 | 50,425 |
| 2020-12-31 | $8.89 | $9.08 | $8.51 | $8.56 | $8.56 | 34,421 |
| 2020-12-30 | $8.96 | $9.28 | $8.88 | $9.02 | $9.02 | 44,757 |
| 2020-12-29 | $9.24 | $9.24 | $8.60 | $9.11 | $9.11 | 69,228 |
| 2020-12-28 | $10.15 | $10.15 | $9.24 | $9.28 | $9.28 | 62,685 |
| 2020-12-24 | $9.98 | $10.15 | $9.85 | $10.15 | $10.15 | 47,311 |
| 2020-12-23 | $10.28 | $10.28 | $9.92 | $9.98 | $9.98 | 74,927 |
| 2020-12-22 | $10.11 | $10.22 | $10.00 | $10.15 | $10.15 | 110,700 |
| 2020-12-21 | $9.49 | $10.29 | $8.82 | $10.11 | $10.11 | 137,109 |
| 2020-12-18 | $9.25 | $10.21 | $9.16 | $9.84 | $9.84 | 352,424 |
| 2020-12-17 | $8.87 | $9.16 | $8.87 | $9.13 | $9.13 | 55,946 |
| 2020-12-16 | $9.03 | $9.04 | $8.87 | $9.00 | $9.00 | 82,175 |
| 2020-12-15 | $8.83 | $9.09 | $8.78 | $9.02 | $9.02 | 84,074 |
| 2020-12-14 | $8.76 | $9.01 | $8.68 | $8.82 | $8.82 | 107,014 |
| 2020-12-11 | $9.05 | $9.05 | $8.32 | $8.58 | $8.58 | 122,792 |
| 2020-12-10 | $7.82 | $9.19 | $7.82 | $9.11 | $9.11 | 155,284 |
| 2020-12-09 | $8.29 | $8.75 | $8.11 | $8.39 | $8.39 | 149,507 |
| 2020-12-08 | $8.03 | $8.48 | $8.01 | $8.23 | $8.23 | 164,430 |
| 2020-12-07 | $7.68 | $8.10 | $7.60 | $8.01 | $8.01 | 317,916 |
| 2020-12-04 | $7.12 | $7.73 | $6.89 | $7.66 | $7.66 | 253,507 |
| 2020-12-03 | $6.32 | $7.18 | $6.31 | $6.89 | $6.89 | 528,045 |
| 2020-12-02 | $5.98 | $6.32 | $5.98 | $6.28 | $6.28 | 298,826 |
| 2020-12-01 | $6.43 | $6.63 | $5.90 | $5.90 | $5.90 | 2,855,612 |
| 2020-11-30 | $6.41 | $6.60 | $6.15 | $6.21 | $6.21 | 487,393 |
| 2020-11-27 | $6.52 | $7.00 | $6.21 | $6.33 | $6.33 | 676,971 |
| 2020-11-25 | $6.93 | $7.65 | $6.83 | $7.39 | $7.39 | 101,028 |
| 2020-11-24 | $6.60 | $7.09 | $6.60 | $6.99 | $6.99 | 53,381 |
| 2020-11-23 | $6.59 | $6.72 | $6.47 | $6.55 | $6.55 | 42,003 |
| 2020-11-20 | $5.80 | $6.74 | $5.80 | $6.58 | $6.58 | 50,023 |
| 2020-11-19 | $5.77 | $6.55 | $5.69 | $6.52 | $6.52 | 83,034 |
| 2020-11-18 | $6.06 | $6.15 | $5.81 | $5.87 | $5.87 | 172,052 |
| 2020-11-17 | $5.79 | $6.15 | $5.79 | $6.10 | $6.10 | 127,196 |
| 2020-11-16 | $5.88 | $5.94 | $5.74 | $5.79 | $5.79 | 40,954 |
| 2020-11-13 | $5.44 | $5.82 | $5.44 | $5.69 | $5.69 | 37,504 |
| 2020-11-12 | $5.63 | $5.75 | $5.29 | $5.46 | $5.46 | 35,290 |
| 2020-11-11 | $5.67 | $5.85 | $5.58 | $5.75 | $5.75 | 30,495 |
| 2020-11-10 | $5.50 | $5.83 | $5.50 | $5.67 | $5.67 | 38,277 |
| 2020-11-09 | $5.64 | $5.69 | $5.47 | $5.52 | $5.52 | 52,926 |
| 2020-11-06 | $5.32 | $5.35 | $5.05 | $5.15 | $5.15 | 24,942 |
| 2020-11-05 | $5.29 | $5.32 | $5.13 | $5.23 | $5.23 | 16,813 |
| 2020-11-04 | $5.16 | $5.43 | $5.04 | $5.15 | $5.15 | 26,713 |
| 2020-11-03 | $5.24 | $5.56 | $5.15 | $5.18 | $5.18 | 24,356 |
| 2020-11-02 | $5.20 | $5.65 | $5.02 | $5.15 | $5.15 | 76,554 |
| 2020-10-30 | $5.52 | $5.52 | $5.13 | $5.13 | $5.13 | 50,134 |
| 2020-10-29 | $5.44 | $5.44 | $5.10 | $5.23 | $5.23 | 55,982 |
| 2020-10-28 | $5.72 | $5.77 | $5.36 | $5.48 | $5.48 | 58,115 |
| 2020-10-27 | $5.94 | $5.94 | $5.75 | $5.75 | $5.75 | 19,532 |
| 2020-10-26 | $5.87 | $5.90 | $5.60 | $5.76 | $5.76 | 67,404 |
| 2020-10-23 | $5.90 | $5.91 | $5.65 | $5.88 | $5.88 | 32,459 |
| 2020-10-22 | $5.95 | $5.98 | $5.79 | $5.84 | $5.84 | 22,299 |
| 2020-10-21 | $5.96 | $6.11 | $5.76 | $5.87 | $5.87 | 27,863 |
| 2020-10-20 | $5.88 | $5.99 | $5.84 | $5.91 | $5.91 | 14,801 |
| 2020-10-19 | $5.76 | $6.00 | $5.75 | $5.85 | $5.85 | 36,356 |
| 2020-10-16 | $5.82 | $5.87 | $5.75 | $5.75 | $5.75 | 15,998 |
| 2020-10-15 | $5.75 | $5.90 | $5.73 | $5.86 | $5.86 | 34,429 |
| 2020-10-14 | $5.81 | $5.88 | $5.72 | $5.77 | $5.77 | 19,090 |
| 2020-10-13 | $6.00 | $6.07 | $5.60 | $5.72 | $5.72 | 53,349 |
| 2020-10-12 | $6.12 | $6.20 | $5.71 | $5.85 | $5.85 | 56,242 |
| 2020-10-09 | $6.00 | $6.11 | $5.92 | $6.11 | $6.11 | 41,448 |
| 2020-10-08 | $6.00 | $6.18 | $5.99 | $6.02 | $6.02 | 29,174 |
| 2020-10-07 | $6.29 | $6.29 | $5.92 | $5.97 | $5.97 | 42,940 |
| 2020-10-06 | $6.28 | $6.47 | $6.17 | $6.17 | $6.17 | 48,214 |
| 2020-10-05 | $6.32 | $6.48 | $6.26 | $6.28 | $6.28 | 29,425 |
| 2020-10-02 | $5.95 | $6.20 | $5.95 | $6.18 | $6.18 | 25,975 |
| 2020-10-01 | $6.16 | $6.21 | $5.99 | $6.08 | $6.08 | 108,791 |
| 2020-09-30 | $6.16 | $6.25 | $6.07 | $6.18 | $6.18 | 49,826 |
| 2020-09-29 | $6.02 | $6.22 | $6.02 | $6.16 | $6.16 | 80,639 |
| 2020-09-28 | $5.78 | $6.42 | $5.78 | $6.25 | $6.25 | 48,973 |
| 2020-09-25 | $5.69 | $5.76 | $5.64 | $5.68 | $5.68 | 35,721 |
| 2020-09-24 | $5.75 | $5.80 | $5.66 | $5.76 | $5.76 | 29,418 |
| 2020-09-23 | $5.94 | $6.03 | $5.73 | $5.75 | $5.75 | 64,401 |
| 2020-09-22 | $6.00 | $6.00 | $5.85 | $5.91 | $5.91 | 30,494 |
| 2020-09-21 | $6.06 | $6.11 | $5.89 | $5.93 | $5.93 | 53,917 |
| 2020-09-18 | $6.34 | $6.37 | $6.14 | $6.21 | $6.21 | 211,164 |
| 2020-09-17 | $6.20 | $6.40 | $6.15 | $6.33 | $6.33 | 45,870 |
| 2020-09-16 | $6.28 | $6.38 | $6.18 | $6.23 | $6.23 | 60,937 |
| 2020-09-15 | $6.27 | $6.29 | $6.02 | $6.18 | $6.18 | 59,058 |
| 2020-09-14 | $6.24 | $6.36 | $6.15 | $6.16 | $6.16 | 37,361 |
| 2020-09-11 | $6.21 | $6.39 | $6.19 | $6.19 | $6.19 | 39,326 |
| 2020-09-10 | $6.26 | $6.31 | $6.18 | $6.21 | $6.21 | 33,264 |
| 2020-09-09 | $6.35 | $6.41 | $6.07 | $6.29 | $6.29 | 56,260 |
| 2020-09-08 | $6.15 | $6.47 | $6.12 | $6.31 | $6.31 | 50,896 |
| 2020-09-04 | $6.33 | $6.56 | $6.10 | $6.28 | $6.28 | 76,650 |
| 2020-09-03 | $6.43 | $6.55 | $6.26 | $6.29 | $6.29 | 73,125 |
| 2020-09-02 | $6.81 | $6.85 | $6.42 | $6.43 | $6.43 | 39,859 |
| 2020-09-01 | $6.60 | $6.77 | $6.47 | $6.68 | $6.68 | 55,749 |
| 2020-08-31 | $6.74 | $6.74 | $6.50 | $6.55 | $6.55 | 49,543 |
| 2020-08-28 | $6.67 | $6.72 | $6.59 | $6.68 | $6.68 | 11,564 |
| 2020-08-27 | $6.65 | $6.87 | $6.50 | $6.70 | $6.70 | 27,690 |
| 2020-08-26 | $6.75 | $6.87 | $6.62 | $6.65 | $6.65 | 34,085 |
| 2020-08-25 | $6.63 | $6.81 | $6.41 | $6.74 | $6.74 | 87,342 |
| 2020-08-24 | $6.63 | $6.76 | $6.52 | $6.53 | $6.53 | 37,159 |
| 2020-08-21 | $6.77 | $6.77 | $6.53 | $6.63 | $6.63 | 27,480 |
| 2020-08-20 | $6.76 | $6.86 | $6.60 | $6.79 | $6.79 | 38,949 |
| 2020-08-19 | $6.87 | $7.10 | $6.84 | $6.86 | $6.86 | 39,822 |
| 2020-08-18 | $7.13 | $7.16 | $6.85 | $6.86 | $6.86 | 22,045 |
| 2020-08-17 | $7.07 | $7.19 | $6.93 | $7.14 | $7.14 | 42,649 |
| 2020-08-14 | $7.15 | $7.16 | $6.93 | $7.03 | $7.03 | 44,324 |
| 2020-08-13 | $7.05 | $7.34 | $7.05 | $7.16 | $7.16 | 56,695 |
| 2020-08-12 | $7.40 | $7.40 | $7.03 | $7.03 | $7.03 | 63,015 |
| 2020-08-11 | $7.68 | $7.75 | $7.34 | $7.40 | $7.40 | 71,864 |
| 2020-08-10 | $7.74 | $7.78 | $7.48 | $7.48 | $7.48 | 69,752 |
| 2020-08-07 | $7.76 | $7.93 | $7.46 | $7.61 | $7.61 | 70,656 |
| 2020-08-06 | $7.78 | $7.78 | $7.54 | $7.60 | $7.60 | 19,953 |
| 2020-08-05 | $7.63 | $7.92 | $7.40 | $7.78 | $7.78 | 52,508 |
| 2020-08-04 | $7.40 | $7.75 | $7.37 | $7.42 | $7.42 | 51,181 |
| 2020-08-03 | $7.43 | $7.77 | $7.38 | $7.42 | $7.42 | 59,537 |
| 2020-07-31 | $7.57 | $7.72 | $7.37 | $7.55 | $7.55 | 49,453 |
| 2020-07-30 | $7.79 | $7.79 | $7.51 | $7.68 | $7.68 | 39,168 |
| 2020-07-29 | $7.60 | $8.08 | $7.60 | $7.89 | $7.89 | 65,896 |
| 2020-07-28 | $7.51 | $7.71 | $7.45 | $7.46 | $7.46 | 34,476 |
| 2020-07-27 | $7.61 | $7.94 | $7.50 | $7.54 | $7.54 | 34,720 |
| 2020-07-24 | $7.76 | $7.83 | $7.62 | $7.67 | $7.67 | 14,948 |
| 2020-07-23 | $7.64 | $7.94 | $7.59 | $7.87 | $7.87 | 41,321 |
| 2020-07-22 | $7.92 | $7.99 | $7.67 | $7.73 | $7.73 | 50,420 |
| 2020-07-21 | $7.69 | $8.15 | $7.69 | $7.88 | $7.88 | 61,367 |
| 2020-07-20 | $7.24 | $7.90 | $7.12 | $7.49 | $7.49 | 60,488 |
| 2020-07-17 | $7.59 | $7.59 | $7.07 | $7.32 | $7.32 | 65,400 |
| 2020-07-16 | $7.47 | $7.82 | $7.39 | $7.66 | $7.66 | 65,700 |
| 2020-07-15 | $7.05 | $7.69 | $7.02 | $7.54 | $7.54 | 59,300 |
| 2020-07-14 | $6.70 | $6.87 | $6.64 | $6.78 | $6.78 | 42,000 |
| 2020-07-13 | $6.78 | $6.93 | $6.65 | $6.70 | $6.70 | 21,300 |
| 2020-07-10 | $6.40 | $6.72 | $6.35 | $6.66 | $6.66 | 22,200 |
| 2020-07-09 | $6.60 | $6.61 | $6.28 | $6.41 | $6.41 | 44,600 |
| 2020-07-08 | $6.58 | $6.69 | $6.41 | $6.62 | $6.62 | 47,900 |
| 2020-07-07 | $6.89 | $6.90 | $6.54 | $6.61 | $6.61 | 72,000 |
| 2020-07-06 | $6.93 | $7.08 | $6.76 | $6.97 | $6.97 | 56,400 |
| 2020-07-02 | $7.01 | $7.16 | $6.63 | $6.71 | $6.71 | 69,000 |
| 2020-07-01 | $7.54 | $7.65 | $6.79 | $6.84 | $6.84 | 80,600 |
| 2020-06-30 | $7.96 | $8.05 | $7.45 | $7.52 | $7.52 | 87,200 |
| 2020-06-29 | $6.69 | $8.02 | $6.64 | $8.01 | $8.01 | 209,600 |
| 2020-06-26 | $6.39 | $6.69 | $6.13 | $6.59 | $6.59 | 1,480,174 |
| 2020-06-25 | $6.25 | $6.49 | $6.06 | $6.46 | $6.46 | 167,638 |
| 2020-06-24 | $6.53 | $6.62 | $6.18 | $6.23 | $6.23 | 211,485 |
| 2020-06-23 | $6.89 | $6.90 | $6.59 | $6.72 | $6.72 | 132,532 |
| 2020-06-22 | $7.44 | $7.44 | $6.51 | $6.72 | $6.72 | 188,147 |
| 2020-06-19 | $6.85 | $7.57 | $6.65 | $7.54 | $7.54 | 159,236 |
| 2020-06-18 | $6.89 | $6.99 | $6.51 | $6.65 | $6.65 | 191,967 |
| 2020-06-17 | $7.36 | $7.36 | $6.88 | $6.89 | $6.89 | 77,854 |
| 2020-06-16 | $7.38 | $7.79 | $7.11 | $7.29 | $7.29 | 107,080 |
| 2020-06-15 | $6.88 | $7.48 | $6.78 | $7.15 | $7.15 | 109,453 |
| 2020-06-12 | $7.18 | $7.53 | $7.08 | $7.26 | $7.26 | 126,051 |
| 2020-06-11 | $7.59 | $7.88 | $6.94 | $7.01 | $7.01 | 145,126 |
| 2020-06-10 | $8.73 | $8.73 | $8.02 | $8.06 | $8.06 | 84,838 |
| 2020-06-09 | $9.51 | $9.51 | $8.51 | $8.73 | $8.73 | 88,235 |
| 2020-06-08 | $8.68 | $9.57 | $8.56 | $9.48 | $9.48 | 143,248 |
| 2020-06-05 | $8.37 | $8.50 | $8.09 | $8.48 | $8.48 | 125,131 |
| 2020-06-04 | $7.54 | $8.09 | $7.43 | $8.06 | $8.06 | 95,632 |
| 2020-06-03 | $7.90 | $8.15 | $7.51 | $7.68 | $7.68 | 162,039 |
| 2020-06-02 | $8.00 | $8.34 | $7.56 | $7.82 | $7.82 | 91,844 |
| 2020-06-01 | $8.11 | $8.29 | $7.72 | $7.89 | $7.89 | 109,135 |
| 2020-05-29 | $8.01 | $8.21 | $7.36 | $7.88 | $7.88 | 218,797 |
| 2020-05-28 | $7.32 | $8.44 | $7.21 | $8.16 | $8.16 | 152,405 |
| 2020-05-27 | $7.19 | $7.30 | $6.85 | $7.27 | $7.27 | 110,626 |
| 2020-05-26 | $7.20 | $7.26 | $6.87 | $7.07 | $7.07 | 74,945 |
| 2020-05-22 | $6.78 | $7.00 | $6.50 | $6.87 | $6.87 | 62,687 |
| 2020-05-21 | $6.90 | $7.04 | $6.70 | $6.75 | $6.75 | 84,053 |
| 2020-05-20 | $6.49 | $7.21 | $6.49 | $6.91 | $6.91 | 81,845 |
| 2020-05-19 | $6.88 | $6.90 | $6.33 | $6.35 | $6.35 | 93,220 |
| 2020-05-18 | $6.20 | $7.06 | $6.14 | $6.91 | $6.91 | 222,428 |
| 2020-05-15 | $5.88 | $6.01 | $5.70 | $5.97 | $5.97 | 431,213 |
| 2020-05-14 | $5.89 | $6.24 | $5.68 | $5.90 | $5.90 | 119,742 |
| 2020-05-13 | $6.17 | $6.36 | $5.97 | $6.16 | $6.16 | 110,569 |
| 2020-05-12 | $6.47 | $6.47 | $6.07 | $6.21 | $6.21 | 87,321 |
| 2020-05-11 | $5.93 | $6.54 | $5.84 | $6.44 | $6.44 | 95,141 |
| 2020-05-08 | $5.60 | $6.20 | $5.46 | $5.98 | $5.98 | 212,314 |
| 2020-05-07 | $5.62 | $5.79 | $5.36 | $5.79 | $5.79 | 102,016 |
| 2020-05-06 | $5.96 | $6.01 | $5.42 | $5.48 | $5.48 | 77,470 |
| 2020-05-05 | $6.15 | $6.37 | $5.95 | $5.97 | $5.97 | 64,011 |
| 2020-05-04 | $6.25 | $6.25 | $5.71 | $5.87 | $5.87 | 66,929 |
| 2020-05-01 | $6.02 | $6.43 | $5.85 | $6.39 | $6.39 | 185,063 |
| 2020-04-30 | $6.35 | $6.35 | $5.88 | $6.21 | $6.21 | 101,261 |
| 2020-04-29 | $5.65 | $6.40 | $5.60 | $6.28 | $6.28 | 101,622 |
| 2020-04-28 | $5.62 | $5.66 | $5.35 | $5.42 | $5.42 | 63,918 |
| 2020-04-27 | $5.05 | $5.58 | $5.05 | $5.47 | $5.47 | 106,149 |
| 2020-04-24 | $5.21 | $5.21 | $5.01 | $5.06 | $5.06 | 100,608 |
| 2020-04-23 | $5.16 | $5.38 | $5.03 | $5.07 | $5.07 | 58,630 |
| 2020-04-22 | $5.19 | $5.31 | $5.03 | $5.11 | $5.11 | 56,177 |
| 2020-04-21 | $5.31 | $5.40 | $5.00 | $5.00 | $5.00 | 52,152 |
| 2020-04-20 | $5.91 | $6.22 | $5.42 | $5.52 | $5.52 | 55,650 |
| 2020-04-17 | $6.08 | $6.48 | $6.07 | $6.15 | $6.15 | 95,040 |
| 2020-04-16 | $6.17 | $6.23 | $5.79 | $5.92 | $5.92 | 82,034 |
| 2020-04-15 | $6.07 | $6.32 | $6.02 | $6.14 | $6.14 | 76,297 |
| 2020-04-14 | $6.50 | $6.66 | $6.37 | $6.45 | $6.45 | 65,289 |
| 2020-04-13 | $6.55 | $6.90 | $6.32 | $6.48 | $6.48 | 88,424 |
| 2020-04-09 | $6.85 | $7.15 | $6.44 | $6.65 | $6.65 | 93,612 |
| 2020-04-08 | $6.87 | $7.10 | $6.55 | $6.64 | $6.64 | 66,023 |
| 2020-04-07 | $6.80 | $6.90 | $6.50 | $6.60 | $6.60 | 162,660 |
| 2020-04-06 | $5.94 | $6.85 | $5.94 | $6.80 | $6.80 | 313,110 |
| 2020-04-03 | $6.21 | $6.40 | $5.49 | $5.60 | $5.60 | 138,541 |
| 2020-04-02 | $5.74 | $6.20 | $5.74 | $6.10 | $6.10 | 87,130 |
| 2020-04-01 | $6.04 | $6.19 | $5.85 | $6.03 | $6.03 | 138,496 |
| 2020-03-31 | $6.21 | $6.52 | $5.85 | $6.40 | $6.40 | 93,831 |
| 2020-03-30 | $5.99 | $6.34 | $5.96 | $6.18 | $6.18 | 62,230 |
| 2020-03-27 | $5.89 | $6.25 | $5.84 | $5.86 | $5.86 | 63,862 |
| 2020-03-26 | $5.12 | $6.30 | $4.82 | $6.20 | $6.20 | 170,832 |
| 2020-03-25 | $5.48 | $5.48 | $4.83 | $4.97 | $4.97 | 80,285 |
| 2020-03-24 | $5.40 | $5.40 | $4.83 | $5.25 | $5.25 | 66,229 |
| 2020-03-23 | $5.12 | $5.26 | $4.67 | $5.00 | $5.00 | 70,296 |
| 2020-03-20 | $5.62 | $6.37 | $4.75 | $4.86 | $4.86 | 105,045 |
| 2020-03-19 | $5.18 | $6.00 | $4.75 | $5.60 | $5.60 | 74,469 |
| 2020-03-18 | $5.73 | $5.95 | $4.85 | $5.22 | $5.22 | 50,882 |
| 2020-03-17 | $4.92 | $6.45 | $4.61 | $6.15 | $6.15 | 110,412 |
| 2020-03-16 | $5.75 | $6.11 | $4.77 | $4.80 | $4.80 | 116,813 |
| 2020-03-13 | $6.27 | $6.49 | $5.83 | $6.09 | $6.09 | 72,402 |
| 2020-03-12 | $6.66 | $6.89 | $5.75 | $5.76 | $5.76 | 110,360 |
| 2020-03-11 | $7.56 | $7.58 | $6.84 | $6.84 | $6.84 | 84,404 |
| 2020-03-10 | $8.79 | $8.79 | $7.31 | $7.86 | $7.86 | 146,678 |
| 2020-03-09 | $8.36 | $9.74 | $8.14 | $8.37 | $8.37 | 118,566 |
| 2020-03-06 | $10.15 | $10.73 | $9.96 | $10.27 | $10.27 | 75,915 |
| 2020-03-05 | $11.09 | $11.26 | $10.42 | $10.59 | $10.59 | 59,981 |
| 2020-03-04 | $11.56 | $11.59 | $11.00 | $11.40 | $11.40 | 60,666 |
| 2020-03-03 | $12.15 | $12.28 | $11.24 | $11.39 | $11.39 | 39,604 |
| 2020-03-02 | $12.53 | $12.53 | $12.04 | $12.28 | $12.28 | 46,751 |
| 2020-02-28 | $12.50 | $12.82 | $12.10 | $12.33 | $12.33 | 78,833 |
| 2020-02-27 | $13.20 | $13.64 | $12.78 | $12.83 | $12.83 | 59,501 |
| 2020-02-26 | $13.62 | $13.73 | $13.39 | $13.55 | $13.55 | 85,785 |
| 2020-02-25 | $14.01 | $14.06 | $13.33 | $13.55 | $13.55 | 83,096 |
| 2020-02-24 | $13.75 | $14.06 | $13.75 | $13.95 | $13.95 | 48,041 |
| 2020-02-21 | $14.29 | $14.53 | $14.02 | $14.40 | $14.40 | 61,972 |
| 2020-02-20 | $14.27 | $14.49 | $14.23 | $14.27 | $14.27 | 53,000 |
| 2020-02-19 | $14.18 | $14.46 | $13.82 | $14.31 | $14.31 | 54,138 |
| 2020-02-18 | $14.09 | $14.18 | $13.87 | $13.98 | $13.98 | 80,256 |
| 2020-02-14 | $14.08 | $14.38 | $13.90 | $14.07 | $14.07 | 45,291 |
| 2020-02-13 | $13.86 | $14.20 | $13.70 | $14.04 | $14.04 | 49,084 |
| 2020-02-12 | $13.90 | $14.29 | $13.80 | $13.92 | $13.92 | 92,546 |
| 2020-02-11 | $13.54 | $14.14 | $13.34 | $13.57 | $13.57 | 50,884 |
| 2020-02-10 | $13.58 | $13.58 | $12.91 | $13.41 | $13.41 | 79,228 |
| 2020-02-07 | $12.81 | $13.83 | $12.50 | $13.64 | $13.64 | 95,320 |
| 2020-02-06 | $14.23 | $14.23 | $12.65 | $12.85 | $12.85 | 75,023 |
| 2020-02-05 | $13.70 | $14.00 | $13.53 | $13.74 | $13.74 | 36,249 |
| 2020-02-04 | $13.70 | $13.80 | $13.44 | $13.51 | $13.51 | 31,987 |
| 2020-02-03 | $13.29 | $13.69 | $13.29 | $13.50 | $13.50 | 69,582 |
| 2020-01-31 | $13.81 | $14.08 | $13.31 | $13.41 | $13.41 | 53,768 |
| 2020-01-30 | $14.49 | $14.62 | $13.78 | $13.97 | $13.97 | 63,073 |
| 2020-01-29 | $15.03 | $15.11 | $14.60 | $14.63 | $14.63 | 23,847 |
| 2020-01-28 | $14.97 | $15.01 | $14.80 | $14.97 | $14.97 | 27,980 |
| 2020-01-27 | $14.50 | $15.21 | $14.50 | $14.89 | $14.89 | 49,129 |
| 2020-01-24 | $15.09 | $15.09 | $14.64 | $14.98 | $14.98 | 44,357 |
| 2020-01-23 | $14.74 | $15.19 | $14.55 | $15.06 | $15.06 | 77,932 |
| 2020-01-22 | $14.91 | $15.02 | $14.53 | $14.84 | $14.84 | 28,864 |
| 2020-01-21 | $15.46 | $15.46 | $14.82 | $14.92 | $14.92 | 49,296 |
| 2020-01-17 | $15.75 | $15.97 | $15.44 | $15.54 | $15.54 | 48,352 |
| 2020-01-16 | $15.51 | $15.76 | $15.40 | $15.58 | $15.58 | 34,121 |
| 2020-01-15 | $15.16 | $15.53 | $15.03 | $15.39 | $15.39 | 51,991 |
| 2020-01-14 | $15.29 | $15.44 | $15.09 | $15.18 | $15.18 | 28,655 |
| 2020-01-13 | $15.26 | $15.65 | $15.21 | $15.36 | $15.36 | 35,461 |
| 2020-01-10 | $15.21 | $15.42 | $15.09 | $15.37 | $15.37 | 41,720 |
| 2020-01-09 | $15.88 | $16.25 | $15.23 | $15.31 | $15.31 | 52,124 |
| 2020-01-08 | $16.18 | $16.19 | $15.72 | $15.78 | $15.78 | 31,263 |
| 2020-01-07 | $16.36 | $16.44 | $16.14 | $16.30 | $16.30 | 38,712 |
| 2020-01-06 | $15.95 | $16.56 | $15.81 | $16.48 | $16.48 | 41,604 |
| 2020-01-03 | $16.69 | $16.78 | $15.86 | $16.05 | $16.05 | 109,374 |
| 2020-01-02 | $16.96 | $16.96 | $16.50 | $16.67 | $16.67 | 42,546 |
| 2019-12-31 | $16.72 | $16.92 | $16.62 | $16.77 | $16.77 | 48,523 |
| 2019-12-30 | $17.02 | $17.24 | $16.81 | $16.85 | $16.85 | 52,567 |
| 2019-12-27 | $17.17 | $17.19 | $16.85 | $17.04 | $17.04 | 46,767 |
| 2019-12-26 | $17.16 | $17.28 | $16.89 | $17.10 | $17.10 | 44,284 |
| 2019-12-24 | $17.20 | $17.47 | $16.94 | $17.25 | $17.25 | 24,544 |
| 2019-12-23 | $16.99 | $17.66 | $16.71 | $17.26 | $17.26 | 100,783 |
| 2019-12-20 | $16.50 | $17.18 | $16.03 | $17.05 | $17.05 | 546,157 |
| 2019-12-19 | $16.47 | $16.76 | $16.25 | $16.46 | $16.46 | 31,921 |
| 2019-12-18 | $16.79 | $16.79 | $16.41 | $16.71 | $16.71 | 25,357 |
| 2019-12-17 | $16.71 | $16.83 | $16.59 | $16.75 | $16.75 | 30,858 |
| 2019-12-16 | $16.99 | $17.15 | $16.51 | $16.58 | $16.58 | 81,558 |
| 2019-12-13 | $16.67 | $16.91 | $16.36 | $16.88 | $16.88 | 28,639 |
| 2019-12-12 | $16.28 | $17.05 | $16.28 | $16.66 | $16.66 | 62,074 |
| 2019-12-11 | $16.26 | $16.39 | $16.06 | $16.30 | $16.30 | 45,452 |
| 2019-12-10 | $16.14 | $16.38 | $15.69 | $16.21 | $16.21 | 50,257 |
| 2019-12-09 | $15.52 | $16.24 | $15.52 | $16.15 | $16.15 | 63,279 |
| 2019-12-06 | $14.73 | $15.80 | $14.68 | $15.60 | $15.60 | 156,375 |
| 2019-12-05 | $14.76 | $14.99 | $14.58 | $14.58 | $14.58 | 41,385 |
| 2019-12-04 | $14.40 | $14.95 | $14.35 | $14.70 | $14.70 | 65,195 |
| 2019-12-03 | $14.06 | $14.45 | $13.84 | $14.38 | $14.38 | 38,250 |
| 2019-12-02 | $14.58 | $14.64 | $14.09 | $14.22 | $14.22 | 29,079 |
| 2019-11-29 | $14.11 | $14.42 | $14.08 | $14.42 | $14.42 | 22,274 |
| 2019-11-27 | $14.81 | $14.92 | $14.29 | $14.39 | $14.39 | 32,877 |
| 2019-11-26 | $15.27 | $15.48 | $14.68 | $14.76 | $14.76 | 31,578 |
| 2019-11-25 | $14.15 | $15.41 | $14.15 | $15.29 | $15.29 | 51,959 |
| 2019-11-22 | $14.51 | $14.99 | $13.95 | $14.30 | $14.30 | 39,306 |
| 2019-11-21 | $14.78 | $14.87 | $13.79 | $13.91 | $13.91 | 48,330 |
| 2019-11-20 | $15.07 | $15.33 | $14.58 | $14.79 | $14.79 | 39,351 |
| 2019-11-19 | $13.70 | $15.31 | $13.67 | $14.92 | $14.92 | 57,697 |
| 2019-11-18 | $13.48 | $13.89 | $13.21 | $13.74 | $13.74 | 24,158 |
| 2019-11-15 | $13.35 | $13.55 | $13.24 | $13.52 | $13.52 | 34,143 |
| 2019-11-14 | $13.79 | $13.79 | $13.18 | $13.22 | $13.22 | 29,481 |
| 2019-11-13 | $14.36 | $14.36 | $13.46 | $13.72 | $13.72 | 36,535 |
| 2019-11-12 | $14.98 | $14.98 | $14.17 | $14.34 | $14.34 | 23,298 |
| 2019-11-11 | $15.17 | $15.17 | $14.74 | $14.95 | $14.95 | 26,478 |
| 2019-11-08 | $15.26 | $15.40 | $15.09 | $15.26 | $15.26 | 43,761 |
| 2019-11-07 | $15.30 | $15.48 | $15.10 | $15.29 | $15.29 | 25,558 |
| 2019-11-06 | $15.28 | $15.41 | $14.98 | $15.14 | $15.14 | 39,477 |
| 2019-11-05 | $15.24 | $15.41 | $15.02 | $15.18 | $15.18 | 19,205 |
| 2019-11-04 | $14.84 | $15.57 | $14.84 | $15.09 | $15.09 | 66,673 |
| 2019-11-01 | $14.67 | $14.91 | $14.56 | $14.74 | $14.74 | 42,558 |
| 2019-10-31 | $15.11 | $15.11 | $14.51 | $14.59 | $14.59 | 36,181 |
| 2019-10-30 | $15.58 | $15.58 | $15.00 | $15.17 | $15.17 | 25,647 |
| 2019-10-29 | $15.06 | $15.65 | $14.85 | $15.56 | $15.56 | 55,707 |
| 2019-10-28 | $15.24 | $15.31 | $14.91 | $15.10 | $15.10 | 22,621 |
| 2019-10-25 | $15.25 | $15.51 | $15.07 | $15.10 | $15.10 | 42,490 |
| 2019-10-24 | $15.66 | $15.66 | $15.18 | $15.28 | $15.28 | 26,380 |
| 2019-10-23 | $15.69 | $15.70 | $15.49 | $15.57 | $15.57 | 36,265 |
| 2019-10-22 | $15.61 | $15.75 | $15.33 | $15.63 | $15.63 | 58,395 |
| 2019-10-21 | $15.06 | $15.34 | $15.06 | $15.33 | $15.33 | 47,575 |
| 2019-10-18 | $14.95 | $15.18 | $14.85 | $15.06 | $15.06 | 40,248 |
| 2019-10-17 | $15.15 | $15.32 | $14.77 | $15.06 | $15.06 | 55,370 |
| 2019-10-16 | $14.53 | $15.23 | $14.53 | $15.03 | $15.03 | 56,585 |
| 2019-10-15 | $14.15 | $14.92 | $14.15 | $14.57 | $14.57 | 43,043 |
| 2019-10-14 | $13.66 | $14.15 | $13.51 | $14.10 | $14.10 | 44,633 |
| 2019-10-11 | $13.64 | $14.05 | $13.49 | $13.73 | $13.73 | 56,691 |
| 2019-10-10 | $13.70 | $13.85 | $13.36 | $13.42 | $13.42 | 42,566 |
| 2019-10-09 | $13.98 | $13.99 | $13.34 | $13.70 | $13.70 | 66,102 |
| 2019-10-08 | $14.41 | $14.69 | $13.76 | $13.85 | $13.85 | 49,297 |
| 2019-10-07 | $14.62 | $14.94 | $14.42 | $14.64 | $14.64 | 77,710 |
| 2019-10-04 | $14.62 | $14.88 | $14.36 | $14.65 | $14.65 | 44,225 |
| 2019-10-03 | $14.73 | $14.90 | $14.21 | $14.55 | $14.55 | 29,315 |
| 2019-10-02 | $15.10 | $15.41 | $14.65 | $14.76 | $14.76 | 74,323 |
| 2019-10-01 | $15.50 | $15.64 | $15.15 | $15.17 | $15.17 | 50,519 |
| 2019-09-30 | $15.04 | $15.51 | $14.84 | $15.37 | $15.37 | 56,907 |
| 2019-09-27 | $14.51 | $15.24 | $14.35 | $15.20 | $15.20 | 104,938 |
| 2019-09-26 | $15.10 | $15.10 | $14.49 | $14.55 | $14.55 | 63,298 |
| 2019-09-25 | $14.51 | $15.32 | $14.48 | $15.19 | $15.19 | 48,879 |
| 2019-09-24 | $14.82 | $15.12 | $14.52 | $14.67 | $14.67 | 44,648 |
| 2019-09-23 | $14.84 | $15.04 | $14.59 | $14.90 | $14.90 | 54,570 |
| 2019-09-20 | $14.90 | $15.13 | $14.57 | $14.78 | $14.78 | 129,187 |
| 2019-09-19 | $15.33 | $15.48 | $14.84 | $14.88 | $14.88 | 56,926 |
| 2019-09-18 | $15.64 | $15.81 | $15.13 | $15.29 | $15.29 | 53,719 |
| 2019-09-17 | $15.80 | $16.15 | $15.60 | $15.70 | $15.70 | 84,360 |
| 2019-09-16 | $15.45 | $16.14 | $15.42 | $16.03 | $16.03 | 93,779 |
| 2019-09-13 | $14.87 | $15.32 | $14.44 | $15.22 | $15.22 | 68,728 |
| 2019-09-12 | $14.26 | $14.92 | $14.01 | $14.77 | $14.77 | 85,454 |
| 2019-09-11 | $13.79 | $14.55 | $13.49 | $14.49 | $14.49 | 62,307 |
| 2019-09-10 | $13.31 | $13.80 | $13.13 | $13.65 | $13.65 | 85,405 |
| 2019-09-09 | $12.90 | $13.41 | $12.72 | $13.33 | $13.33 | 68,865 |
| 2019-09-06 | $12.68 | $13.12 | $12.37 | $12.82 | $12.82 | 84,408 |
| 2019-09-05 | $12.59 | $12.98 | $12.47 | $12.82 | $12.82 | 75,452 |
| 2019-09-04 | $12.31 | $12.77 | $12.26 | $12.45 | $12.45 | 38,772 |
| 2019-09-03 | $12.09 | $12.30 | $11.76 | $12.02 | $12.02 | 41,378 |
| 2019-08-30 | $12.13 | $12.41 | $11.80 | $12.24 | $12.24 | 61,934 |
| 2019-08-29 | $12.02 | $12.27 | $11.82 | $12.15 | $12.15 | 79,539 |
| 2019-08-28 | $11.69 | $12.14 | $11.69 | $11.85 | $11.85 | 33,487 |
| 2019-08-27 | $12.37 | $12.38 | $11.61 | $11.67 | $11.67 | 38,318 |
| 2019-08-26 | $12.44 | $12.64 | $12.18 | $12.27 | $12.27 | 42,616 |
| 2019-08-23 | $13.07 | $13.27 | $12.33 | $12.43 | $12.43 | 59,881 |
| 2019-08-22 | $12.97 | $13.25 | $12.75 | $13.13 | $13.13 | 58,614 |
| 2019-08-21 | $13.28 | $13.44 | $12.81 | $12.83 | $12.83 | 80,550 |
| 2019-08-20 | $13.87 | $13.87 | $13.34 | $13.37 | $13.37 | 63,782 |
| 2019-08-19 | $13.54 | $14.12 | $13.38 | $13.85 | $13.85 | 63,267 |
| 2019-08-16 | $13.45 | $14.00 | $13.38 | $13.42 | $13.42 | 73,860 |
| 2019-08-15 | $13.51 | $13.60 | $13.16 | $13.40 | $13.40 | 83,829 |
| 2019-08-14 | $13.47 | $13.78 | $13.18 | $13.53 | $13.53 | 85,471 |
| 2019-08-13 | $13.54 | $14.27 | $13.54 | $13.79 | $13.79 | 60,819 |
| 2019-08-12 | $13.03 | $13.73 | $12.97 | $13.73 | $13.73 | 48,857 |
| 2019-08-09 | $13.23 | $13.41 | $12.52 | $13.16 | $13.16 | 73,521 |
| 2019-08-08 | $13.65 | $13.84 | $13.25 | $13.39 | $13.39 | 69,355 |
| 2019-08-07 | $13.25 | $13.62 | $13.19 | $13.52 | $13.52 | 68,122 |
| 2019-08-06 | $13.57 | $13.72 | $13.16 | $13.57 | $13.57 | 73,199 |
| 2019-08-05 | $13.68 | $13.69 | $13.24 | $13.43 | $13.43 | 71,967 |
| 2019-08-02 | $14.64 | $14.70 | $13.75 | $14.04 | $14.04 | 48,271 |
| 2019-08-01 | $15.45 | $15.63 | $14.53 | $14.71 | $14.71 | 49,634 |
| 2019-07-31 | $15.24 | $15.96 | $15.24 | $15.61 | $15.61 | 73,979 |
| 2019-07-30 | $14.52 | $15.37 | $14.46 | $15.30 | $15.30 | 81,835 |
| 2019-07-29 | $15.27 | $15.27 | $14.54 | $14.66 | $14.66 | 28,424 |
| 2019-07-26 | $15.27 | $15.66 | $14.89 | $15.38 | $15.38 | 47,508 |
| 2019-07-25 | $16.47 | $16.61 | $15.29 | $15.31 | $15.31 | 46,044 |
| 2019-07-24 | $15.91 | $16.58 | $15.86 | $16.52 | $16.52 | 78,486 |
| 2019-07-23 | $15.88 | $16.10 | $15.53 | $16.04 | $16.04 | 47,650 |
| 2019-07-22 | $15.86 | $16.16 | $15.67 | $15.75 | $15.75 | 43,849 |
| 2019-07-19 | $15.91 | $16.14 | $15.86 | $15.92 | $15.92 | 54,426 |
| 2019-07-18 | $15.81 | $15.96 | $15.39 | $15.91 | $15.91 | 72,596 |
| 2019-07-17 | $16.03 | $16.14 | $15.65 | $15.88 | $15.88 | 85,639 |
| 2019-07-16 | $16.17 | $16.38 | $15.86 | $15.99 | $15.99 | 140,288 |
| 2019-07-15 | $15.97 | $16.35 | $15.82 | $16.26 | $16.26 | 128,599 |
| 2019-07-12 | $16.37 | $16.37 | $15.82 | $15.91 | $15.91 | 96,120 |
| 2019-07-11 | $16.18 | $16.51 | $16.09 | $16.42 | $16.42 | 48,282 |
| 2019-07-10 | $15.97 | $16.38 | $15.70 | $16.22 | $16.22 | 88,110 |
| 2019-07-09 | $15.41 | $15.91 | $15.41 | $15.82 | $15.82 | 109,418 |
| 2019-07-08 | $15.16 | $16.52 | $15.16 | $15.41 | $15.41 | 113,182 |
| 2019-07-05 | $15.53 | $15.53 | $15.16 | $15.46 | $15.46 | 50,393 |
| 2019-07-03 | $15.28 | $15.76 | $14.88 | $15.63 | $15.63 | 79,738 |
| 2019-07-02 | $15.33 | $15.44 | $14.83 | $15.15 | $15.15 | 94,468 |
| 2019-07-01 | $15.22 | $15.76 | $14.84 | $15.31 | $15.31 | 161,402 |
| 2019-06-28 | $13.50 | $15.83 | $13.50 | $15.11 | $15.11 | 1,566,668 |
| 2019-06-27 | $13.25 | $14.05 | $13.14 | $13.40 | $13.40 | 74,227 |
| 2019-06-26 | $13.15 | $13.84 | $13.08 | $13.14 | $13.14 | 75,621 |
| 2019-06-25 | $13.55 | $13.67 | $12.80 | $12.94 | $12.94 | 56,051 |
| 2019-06-24 | $13.73 | $13.84 | $13.48 | $13.53 | $13.53 | 44,441 |
| 2019-06-21 | $13.78 | $14.05 | $13.56 | $13.62 | $13.62 | 96,546 |
| 2019-06-20 | $13.74 | $14.08 | $13.51 | $13.78 | $13.78 | 35,787 |
| 2019-06-19 | $13.12 | $13.79 | $12.95 | $13.46 | $13.46 | 43,763 |
| 2019-06-18 | $12.37 | $13.18 | $12.33 | $13.08 | $13.08 | 77,427 |
| 2019-06-17 | $12.90 | $12.90 | $11.97 | $12.28 | $12.28 | 62,671 |
| 2019-06-14 | $13.08 | $13.20 | $12.47 | $12.84 | $12.84 | 66,027 |
| 2019-06-13 | $12.74 | $13.35 | $12.74 | $12.88 | $12.88 | 54,399 |
| 2019-06-12 | $12.43 | $13.15 | $12.43 | $12.98 | $12.98 | 63,774 |
| 2019-06-11 | $12.71 | $12.89 | $12.36 | $12.65 | $12.65 | 64,838 |
| 2019-06-10 | $13.25 | $13.64 | $12.49 | $12.58 | $12.58 | 59,761 |
| 2019-06-07 | $12.91 | $13.50 | $12.80 | $13.07 | $13.07 | 69,811 |
| 2019-06-06 | $12.44 | $13.02 | $12.11 | $13.02 | $13.02 | 64,930 |
| 2019-06-05 | $12.79 | $13.06 | $12.00 | $12.37 | $12.37 | 85,423 |
| 2019-06-04 | $12.06 | $12.70 | $11.95 | $12.37 | $12.37 | 71,449 |
| 2019-06-03 | $12.77 | $12.77 | $11.85 | $11.87 | $11.87 | 66,250 |
| 2019-05-31 | $13.36 | $13.46 | $12.33 | $12.51 | $12.51 | 35,301 |
| 2019-05-30 | $13.58 | $13.99 | $13.33 | $13.52 | $13.52 | 56,601 |
| 2019-05-29 | $13.50 | $13.82 | $13.27 | $13.54 | $13.54 | 38,444 |
| 2019-05-28 | $14.09 | $14.36 | $13.70 | $13.81 | $13.81 | 38,791 |
| 2019-05-24 | $14.17 | $14.62 | $13.89 | $14.16 | $14.16 | 63,915 |
| 2019-05-23 | $14.42 | $14.53 | $13.75 | $14.09 | $14.09 | 65,068 |
| 2019-05-22 | $14.58 | $14.99 | $14.52 | $14.73 | $14.73 | 26,170 |
| 2019-05-21 | $14.49 | $14.86 | $14.23 | $14.57 | $14.57 | 98,892 |
| 2019-05-20 | $14.39 | $14.76 | $13.88 | $14.47 | $14.47 | 110,775 |
| 2019-05-17 | $15.11 | $15.62 | $14.20 | $14.42 | $14.42 | 44,660 |
| 2019-05-16 | $15.06 | $15.60 | $14.86 | $15.18 | $15.18 | 50,499 |
| 2019-05-15 | $14.68 | $15.16 | $14.64 | $15.02 | $15.02 | 28,201 |
| 2019-05-14 | $14.43 | $15.07 | $14.38 | $14.80 | $14.80 | 77,398 |
| 2019-05-13 | $14.99 | $15.10 | $13.97 | $14.44 | $14.44 | 66,863 |
| 2019-05-10 | $15.16 | $15.17 | $14.51 | $15.01 | $15.01 | 103,211 |
| 2019-05-09 | $15.24 | $15.65 | $14.76 | $14.85 | $14.85 | 57,788 |
| 2019-05-08 | $15.88 | $15.89 | $15.12 | $15.35 | $15.35 | 38,046 |
| 2019-05-07 | $13.99 | $15.89 | $13.99 | $15.89 | $15.89 | 48,887 |
| 2019-05-06 | $15.17 | $15.62 | $14.93 | $15.31 | $15.31 | 75,770 |
| 2019-05-03 | $12.61 | $15.53 | $12.61 | $15.33 | $15.33 | 136,064 |
| 2019-05-02 | $13.10 | $13.47 | $12.36 | $12.44 | $12.44 | 62,776 |
| 2019-05-01 | $13.58 | $13.86 | $13.10 | $13.33 | $13.33 | 99,082 |
| 2019-04-30 | $14.50 | $14.50 | $13.45 | $13.45 | $13.45 | 104,815 |
| 2019-04-29 | $14.14 | $14.62 | $14.05 | $14.39 | $14.39 | 27,085 |
| 2019-04-26 | $14.05 | $14.19 | $13.88 | $14.14 | $14.14 | 18,946 |
| 2019-04-25 | $14.07 | $14.24 | $13.89 | $14.00 | $14.00 | 33,055 |
| 2019-04-24 | $14.66 | $14.66 | $14.14 | $14.17 | $14.17 | 20,212 |
| 2019-04-23 | $13.94 | $14.26 | $13.94 | $14.05 | $14.05 | 13,851 |
| 2019-04-22 | $13.95 | $14.26 | $13.92 | $14.10 | $14.10 | 19,012 |
| 2019-04-18 | $13.81 | $13.91 | $13.67 | $13.85 | $13.85 | 15,783 |
| 2019-04-17 | $13.76 | $13.92 | $13.65 | $13.80 | $13.80 | 33,184 |
| 2019-04-16 | $13.55 | $13.85 | $13.52 | $13.77 | $13.77 | 42,943 |
| 2019-04-15 | $14.02 | $14.02 | $13.42 | $13.66 | $13.66 | 21,376 |
| 2019-04-12 | $14.31 | $14.31 | $13.60 | $13.71 | $13.71 | 38,027 |
| 2019-04-11 | $14.25 | $14.27 | $13.95 | $14.16 | $14.16 | 26,394 |
| 2019-04-10 | $13.79 | $14.51 | $13.79 | $14.22 | $14.22 | 43,149 |
| 2019-04-09 | $13.72 | $14.16 | $13.52 | $13.82 | $13.82 | 26,671 |
| 2019-04-08 | $13.37 | $13.62 | $13.34 | $13.43 | $13.43 | 26,946 |
| 2019-04-05 | $13.77 | $13.77 | $13.10 | $13.33 | $13.33 | 60,464 |
| 2019-04-04 | $13.78 | $13.78 | $13.29 | $13.31 | $13.31 | 18,912 |
| 2019-04-03 | $13.28 | $13.51 | $13.11 | $13.45 | $13.45 | 44,556 |
| 2019-04-02 | $13.14 | $13.72 | $13.10 | $13.23 | $13.23 | 46,289 |
| 2019-04-01 | $13.01 | $13.29 | $12.86 | $13.29 | $13.29 | 65,982 |
| 2019-03-29 | $13.40 | $13.55 | $12.82 | $12.94 | $12.94 | 58,626 |
| 2019-03-28 | $13.45 | $13.50 | $12.93 | $13.30 | $13.30 | 81,731 |
| 2019-03-27 | $13.58 | $13.73 | $13.32 | $13.38 | $13.38 | 24,391 |
| 2019-03-26 | $13.68 | $13.94 | $13.41 | $13.69 | $13.69 | 29,454 |
| 2019-03-25 | $13.79 | $13.79 | $13.32 | $13.46 | $13.46 | 37,662 |
| 2019-03-22 | $14.71 | $14.71 | $13.67 | $13.78 | $13.78 | 21,932 |
| 2019-03-21 | $15.01 | $15.23 | $14.69 | $14.70 | $14.70 | 33,788 |
| 2019-03-20 | $14.96 | $15.51 | $14.94 | $15.03 | $15.03 | 30,102 |
| 2019-03-19 | $14.95 | $15.31 | $14.70 | $14.77 | $14.77 | 24,870 |
| 2019-03-18 | $14.29 | $15.06 | $14.28 | $14.80 | $14.80 | 61,284 |
| 2019-03-15 | $14.97 | $15.71 | $14.12 | $14.16 | $14.16 | 180,092 |
| 2019-03-14 | $15.15 | $15.42 | $15.05 | $15.18 | $15.18 | 15,633 |
| 2019-03-13 | $14.97 | $15.32 | $14.86 | $15.14 | $15.14 | 48,800 |
| 2019-03-12 | $14.78 | $15.00 | $14.55 | $14.82 | $14.82 | 50,516 |
| 2019-03-11 | $15.20 | $15.28 | $14.69 | $14.69 | $14.69 | 47,507 |
| 2019-03-08 | $15.07 | $15.34 | $14.85 | $15.08 | $15.08 | 32,940 |
| 2019-03-07 | $15.34 | $15.71 | $14.58 | $15.32 | $15.32 | 64,291 |
| 2019-03-06 | $15.87 | $15.87 | $15.25 | $15.38 | $15.38 | 34,665 |
| 2019-03-05 | $15.75 | $16.19 | $15.45 | $15.73 | $15.73 | 45,683 |
| 2019-03-04 | $16.68 | $16.68 | $15.74 | $15.86 | $15.86 | 43,540 |
| 2019-03-01 | $16.45 | $16.76 | $16.45 | $16.66 | $16.66 | 27,257 |
| 2019-02-28 | $16.52 | $16.82 | $16.31 | $16.40 | $16.40 | 23,002 |
| 2019-02-27 | $16.24 | $16.73 | $16.16 | $16.60 | $16.60 | 47,163 |
| 2019-02-26 | $16.59 | $16.59 | $16.16 | $16.22 | $16.22 | 20,669 |
| 2019-02-25 | $16.73 | $16.92 | $16.48 | $16.50 | $16.50 | 39,473 |
| 2019-02-22 | $16.50 | $16.79 | $16.39 | $16.61 | $16.61 | 31,244 |
| 2019-02-21 | $16.39 | $16.45 | $16.12 | $16.45 | $16.45 | 36,217 |
| 2019-02-20 | $16.13 | $16.55 | $15.98 | $16.35 | $16.35 | 50,116 |
| 2019-02-19 | $15.64 | $16.20 | $15.59 | $16.05 | $16.05 | 41,152 |
| 2019-02-15 | $15.35 | $15.71 | $15.26 | $15.51 | $15.51 | 49,156 |
| 2019-02-14 | $15.25 | $15.50 | $15.07 | $15.18 | $15.18 | 71,811 |
| 2019-02-13 | $15.25 | $15.40 | $14.96 | $15.21 | $15.21 | 37,504 |
| 2019-02-12 | $15.30 | $15.48 | $14.93 | $15.09 | $15.09 | 27,469 |
| 2019-02-11 | $14.50 | $15.24 | $14.41 | $15.16 | $15.16 | 31,172 |
| 2019-02-08 | $14.92 | $14.92 | $14.02 | $14.49 | $14.49 | 40,901 |
| 2019-02-07 | $14.44 | $15.04 | $14.34 | $14.96 | $14.96 | 34,177 |
| 2019-02-06 | $13.41 | $14.67 | $13.41 | $14.45 | $14.45 | 97,439 |
| 2019-02-05 | $15.09 | $15.13 | $14.36 | $14.42 | $14.42 | 67,668 |
| 2019-02-04 | $15.12 | $15.25 | $14.75 | $14.99 | $14.99 | 46,268 |
| 2019-02-01 | $15.16 | $15.35 | $15.00 | $15.11 | $15.11 | 53,844 |
| 2019-01-31 | $15.01 | $15.16 | $14.88 | $15.03 | $15.03 | 50,471 |
| 2019-01-30 | $15.04 | $15.32 | $14.81 | $15.00 | $15.00 | 41,688 |
| 2019-01-29 | $15.09 | $15.09 | $14.75 | $14.95 | $14.95 | 39,913 |
| 2019-01-28 | $14.63 | $14.99 | $14.63 | $14.95 | $14.95 | 52,687 |
| 2019-01-25 | $14.70 | $15.06 | $14.70 | $14.86 | $14.86 | 61,311 |
| 2019-01-24 | $14.62 | $14.91 | $14.00 | $14.60 | $14.60 | 29,730 |
| 2019-01-23 | $15.24 | $15.34 | $14.37 | $14.62 | $14.62 | 61,614 |
| 2019-01-22 | $14.94 | $15.18 | $14.72 | $15.09 | $15.09 | 40,663 |
| 2019-01-18 | $14.65 | $15.11 | $14.44 | $14.99 | $14.99 | 28,017 |
| 2019-01-17 | $13.71 | $14.83 | $13.71 | $14.53 | $14.53 | 84,886 |
| 2019-01-16 | $13.74 | $13.90 | $13.50 | $13.90 | $13.90 | 56,894 |
| 2019-01-15 | $13.43 | $13.92 | $13.14 | $13.73 | $13.73 | 25,287 |
| 2019-01-14 | $13.22 | $13.62 | $12.68 | $13.39 | $13.39 | 31,320 |
| 2019-01-11 | $12.90 | $13.47 | $12.74 | $13.36 | $13.36 | 29,611 |
| 2019-01-10 | $12.73 | $13.61 | $12.31 | $13.05 | $13.05 | 25,142 |
| 2019-01-09 | $12.38 | $13.00 | $12.32 | $12.83 | $12.83 | 36,272 |
| 2019-01-08 | $12.31 | $12.67 | $12.16 | $12.29 | $12.29 | 42,575 |
| 2019-01-07 | $11.95 | $12.48 | $11.75 | $12.23 | $12.23 | 26,018 |
| 2019-01-04 | $11.43 | $12.20 | $11.40 | $11.96 | $11.96 | 41,048 |
| 2019-01-03 | $11.04 | $11.88 | $10.93 | $11.73 | $11.73 | 30,065 |
| 2019-01-02 | $10.15 | $11.22 | $10.01 | $11.06 | $11.06 | 81,543 |
| 2018-12-31 | $10.59 | $10.71 | $9.93 | $10.31 | $10.31 | 205,410 |
| 2018-12-28 | $11.01 | $11.23 | $10.28 | $10.59 | $10.59 | 129,969 |
| 2018-12-27 | $10.87 | $11.04 | $10.58 | $11.01 | $11.01 | 54,009 |
| 2018-12-26 | $11.18 | $11.23 | $10.82 | $11.10 | $11.10 | 78,301 |
| 2018-12-24 | $11.28 | $11.85 | $10.94 | $11.00 | $11.00 | 32,693 |
| 2018-12-21 | $12.53 | $12.55 | $11.39 | $11.41 | $11.41 | 106,887 |
| 2018-12-20 | $12.56 | $12.68 | $12.10 | $12.57 | $12.57 | 68,398 |
| 2018-12-19 | $13.37 | $13.57 | $12.50 | $12.68 | $12.68 | 52,561 |
| 2018-12-18 | $13.47 | $13.60 | $13.01 | $13.38 | $13.38 | 74,896 |
| 2018-12-17 | $13.69 | $14.22 | $13.35 | $13.47 | $13.47 | 50,899 |
| 2018-12-14 | $14.66 | $14.66 | $13.65 | $13.92 | $13.92 | 46,224 |
| 2018-12-13 | $15.07 | $15.24 | $14.55 | $14.74 | $14.74 | 20,124 |
| 2018-12-12 | $14.81 | $15.50 | $14.50 | $15.16 | $15.16 | 86,410 |
| 2018-12-11 | $14.39 | $14.84 | $14.01 | $14.76 | $14.76 | 53,676 |
| 2018-12-10 | $14.79 | $14.84 | $14.05 | $14.17 | $14.17 | 46,636 |
| 2018-12-07 | $15.71 | $15.71 | $14.63 | $14.69 | $14.69 | 57,084 |
| 2018-12-06 | $15.08 | $15.52 | $14.59 | $15.52 | $15.52 | 106,771 |
| 2018-12-04 | $15.33 | $15.81 | $15.31 | $15.39 | $15.39 | 50,403 |
| 2018-12-03 | $15.74 | $15.74 | $15.20 | $15.34 | $15.34 | 68,653 |
| 2018-11-30 | $15.38 | $15.86 | $15.30 | $15.55 | $15.55 | 100,470 |
| 2018-11-29 | $15.87 | $15.93 | $15.21 | $15.56 | $15.56 | 42,172 |
| 2018-11-28 | $15.12 | $15.89 | $15.04 | $15.71 | $15.71 | 81,641 |
| 2018-11-27 | $15.15 | $15.39 | $14.43 | $15.17 | $15.17 | 59,531 |
| 2018-11-26 | $14.25 | $15.26 | $14.25 | $15.15 | $15.15 | 137,692 |
| 2018-11-23 | $14.59 | $15.04 | $13.94 | $14.12 | $14.12 | 59,062 |
| 2018-11-21 | $15.59 | $15.74 | $14.30 | $14.94 | $14.94 | 103,753 |
| 2018-11-20 | $15.30 | $15.74 | $14.56 | $15.50 | $15.50 | 126,082 |
| 2018-11-19 | $14.38 | $15.37 | $14.00 | $15.37 | $15.37 | 108,687 |
| 2018-11-16 | $13.77 | $14.82 | $12.58 | $14.79 | $14.79 | 75,144 |
| 2018-11-15 | $13.05 | $14.14 | $13.05 | $13.72 | $13.72 | 34,297 |
| 2018-11-14 | $13.10 | $13.50 | $13.01 | $13.15 | $13.15 | 41,932 |
| 2018-11-13 | $14.55 | $14.55 | $12.90 | $13.02 | $13.02 | 76,531 |
| 2018-11-12 | $13.91 | $14.59 | $13.73 | $14.59 | $14.59 | 93,157 |
| 2018-11-09 | $13.60 | $13.81 | $13.26 | $13.76 | $13.76 | 52,943 |
| 2018-11-08 | $13.66 | $13.81 | $13.48 | $13.75 | $13.75 | 42,455 |
| 2018-11-07 | $13.77 | $14.02 | $13.44 | $13.90 | $13.90 | 46,978 |
| 2018-11-06 | $13.35 | $13.70 | $13.28 | $13.70 | $13.70 | 23,913 |
| 2018-11-05 | $13.15 | $13.59 | $13.09 | $13.44 | $13.44 | 49,229 |
| 2018-11-02 | $13.32 | $13.48 | $12.95 | $13.04 | $13.04 | 107,913 |
| 2018-11-01 | $12.72 | $13.23 | $12.62 | $13.21 | $13.21 | 111,114 |
| 2018-10-31 | $12.04 | $12.77 | $12.04 | $12.73 | $12.73 | 89,402 |
| 2018-10-30 | $11.42 | $12.16 | $11.42 | $12.00 | $12.00 | 55,223 |
| 2018-10-29 | $11.48 | $11.54 | $11.15 | $11.41 | $11.41 | 211,718 |
| 2018-10-26 | $11.57 | $11.73 | $11.41 | $11.46 | $11.46 | 53,282 |
| 2018-10-25 | $11.32 | $11.96 | $11.32 | $11.71 | $11.71 | 36,748 |
| 2018-10-24 | $11.77 | $11.83 | $11.27 | $11.29 | $11.29 | 37,565 |
| 2018-10-23 | $12.02 | $12.19 | $11.72 | $11.76 | $11.76 | 47,171 |
| 2018-10-22 | $12.33 | $12.80 | $12.25 | $12.25 | $12.25 | 36,852 |
| 2018-10-19 | $12.54 | $13.01 | $12.20 | $12.32 | $12.32 | 73,263 |
| 2018-10-18 | $12.82 | $12.86 | $12.43 | $12.60 | $12.60 | 24,642 |
| 2018-10-17 | $13.00 | $13.01 | $12.76 | $12.82 | $12.82 | 29,208 |
| 2018-10-16 | $12.91 | $13.21 | $12.68 | $13.14 | $13.14 | 27,020 |
| 2018-10-15 | $12.45 | $12.75 | $12.25 | $12.67 | $12.67 | 21,653 |
| 2018-10-12 | $12.57 | $12.97 | $12.29 | $12.44 | $12.44 | 117,449 |
| 2018-10-11 | $13.38 | $13.55 | $12.40 | $12.46 | $12.46 | 81,070 |
| 2018-10-10 | $13.67 | $13.67 | $13.31 | $13.43 | $13.43 | 30,921 |
| 2018-10-09 | $13.25 | $13.69 | $13.10 | $13.50 | $13.50 | 26,085 |
| 2018-10-08 | $13.20 | $13.28 | $12.97 | $13.10 | $13.10 | 21,280 |
| 2018-10-05 | $13.44 | $13.53 | $13.17 | $13.19 | $13.19 | 10,802 |
| 2018-10-04 | $13.50 | $13.74 | $13.40 | $13.45 | $13.45 | 60,064 |
| 2018-10-03 | $13.43 | $13.80 | $13.37 | $13.56 | $13.56 | 35,026 |
| 2018-10-02 | $13.55 | $13.82 | $13.19 | $13.40 | $13.40 | 33,834 |
| 2018-10-01 | $13.73 | $13.73 | $13.44 | $13.60 | $13.60 | 122,005 |
| 2018-09-28 | $13.34 | $13.83 | $13.34 | $13.70 | $13.70 | 28,073 |
| 2018-09-27 | $13.22 | $13.62 | $13.19 | $13.37 | $13.37 | 73,777 |
| 2018-09-26 | $13.25 | $13.31 | $13.09 | $13.22 | $13.22 | 33,155 |
| 2018-09-25 | $13.36 | $13.59 | $13.08 | $13.26 | $13.26 | 30,767 |
| 2018-09-24 | $13.51 | $13.63 | $13.23 | $13.33 | $13.33 | 43,686 |
| 2018-09-21 | $12.81 | $13.55 | $12.80 | $13.48 | $13.48 | 150,562 |
| 2018-09-20 | $12.77 | $13.24 | $12.77 | $12.84 | $12.84 | 59,200 |
| 2018-09-19 | $12.81 | $13.01 | $12.75 | $12.76 | $12.76 | 49,073 |
| 2018-09-18 | $12.81 | $13.02 | $12.76 | $12.84 | $12.84 | 35,857 |
| 2018-09-17 | $13.19 | $13.26 | $12.77 | $12.77 | $12.77 | 26,906 |
| 2018-09-14 | $12.95 | $13.39 | $12.95 | $13.18 | $13.18 | 29,739 |
| 2018-09-13 | $13.12 | $13.23 | $12.86 | $12.92 | $12.92 | 18,047 |
| 2018-09-12 | $13.34 | $13.36 | $13.01 | $13.11 | $13.11 | 20,194 |
| 2018-09-11 | $13.17 | $13.40 | $13.03 | $13.27 | $13.27 | 15,487 |
| 2018-09-10 | $13.30 | $13.32 | $13.04 | $13.16 | $13.16 | 22,633 |
| 2018-09-07 | $13.36 | $13.44 | $13.19 | $13.30 | $13.30 | 21,207 |
| 2018-09-06 | $13.68 | $13.91 | $12.89 | $13.35 | $13.35 | 134,256 |
| 2018-09-05 | $14.03 | $14.03 | $13.45 | $13.76 | $13.76 | 34,082 |
| 2018-09-04 | $14.15 | $14.15 | $13.70 | $14.02 | $14.02 | 44,162 |
| 2018-08-31 | $14.26 | $14.26 | $13.77 | $14.13 | $14.13 | 72,127 |
| 2018-08-30 | $13.88 | $14.33 | $13.57 | $14.21 | $14.21 | 126,111 |
| 2018-08-29 | $14.04 | $14.17 | $13.86 | $13.86 | $13.86 | 20,366 |
| 2018-08-28 | $14.28 | $14.35 | $14.02 | $14.05 | $14.05 | 80,980 |
| 2018-08-27 | $14.20 | $14.41 | $14.14 | $14.31 | $14.31 | 148,501 |
| 2018-08-24 | $14.07 | $14.38 | $14.07 | $14.30 | $14.30 | 27,479 |
| 2018-08-23 | $14.18 | $14.18 | $13.91 | $14.06 | $14.06 | 30,418 |
| 2018-08-22 | $13.87 | $14.24 | $13.87 | $13.97 | $13.97 | 72,690 |
| 2018-08-21 | $13.93 | $14.44 | $13.76 | $13.85 | $13.85 | 64,416 |
| 2018-08-20 | $13.57 | $13.92 | $13.55 | $13.91 | $13.91 | 26,502 |
| 2018-08-17 | $13.47 | $13.62 | $13.35 | $13.56 | $13.56 | 10,999 |
| 2018-08-16 | $13.38 | $13.55 | $13.11 | $13.48 | $13.48 | 19,428 |
| 2018-08-15 | $13.21 | $13.39 | $13.14 | $13.37 | $13.37 | 47,613 |
| 2018-08-14 | $13.03 | $13.41 | $13.03 | $13.36 | $13.36 | 22,022 |
| 2018-08-13 | $13.30 | $13.35 | $12.78 | $13.00 | $13.00 | 44,238 |
| 2018-08-10 | $13.03 | $13.43 | $12.79 | $13.34 | $13.34 | 75,303 |
| 2018-08-09 | $13.04 | $13.13 | $12.82 | $13.05 | $13.05 | 68,513 |
| 2018-08-08 | $12.77 | $13.28 | $12.73 | $13.05 | $13.05 | 106,732 |
| 2018-08-07 | $13.25 | $13.31 | $12.68 | $12.76 | $12.76 | 173,074 |
| 2018-08-06 | $13.50 | $13.50 | $12.92 | $13.24 | $13.24 | 141,858 |
| 2018-08-03 | $13.80 | $13.98 | $13.11 | $13.53 | $13.53 | 101,335 |
| 2018-08-02 | $13.95 | $14.10 | $13.84 | $13.94 | $13.94 | 108,454 |
| 2018-08-01 | $13.99 | $14.08 | $13.80 | $14.06 | $14.06 | 49,208 |
| 2018-07-31 | $13.91 | $14.24 | $13.85 | $14.07 | $14.07 | 30,176 |
| 2018-07-30 | $14.57 | $14.82 | $13.66 | $13.90 | $13.90 | 100,937 |
| 2018-07-27 | $14.54 | $14.62 | $14.24 | $14.54 | $14.54 | 48,495 |
| 2018-07-26 | $14.50 | $14.64 | $14.26 | $14.55 | $14.55 | 48,943 |
| 2018-07-25 | $14.34 | $14.62 | $14.28 | $14.51 | $14.51 | 56,332 |
| 2018-07-24 | $14.89 | $15.09 | $14.26 | $14.35 | $14.35 | 75,156 |
| 2018-07-23 | $14.07 | $14.84 | $13.90 | $14.48 | $14.48 | 132,203 |
| 2018-07-20 | $14.19 | $14.37 | $13.97 | $14.12 | $14.12 | 53,704 |
| 2018-07-19 | $14.64 | $14.77 | $14.09 | $14.16 | $14.16 | 71,742 |
| 2018-07-18 | $14.74 | $14.99 | $14.56 | $14.65 | $14.65 | 57,352 |
| 2018-07-17 | $14.63 | $14.80 | $14.53 | $14.76 | $14.76 | 62,809 |
| 2018-07-16 | $14.56 | $14.72 | $14.31 | $14.71 | $14.71 | 76,557 |
| 2018-07-13 | $14.79 | $14.79 | $14.52 | $14.63 | $14.63 | 39,769 |
| 2018-07-12 | $14.40 | $14.70 | $14.14 | $14.67 | $14.67 | 36,646 |
| 2018-07-11 | $14.76 | $14.76 | $14.16 | $14.39 | $14.39 | 49,948 |
| 2018-07-10 | $14.70 | $15.12 | $14.70 | $14.84 | $14.84 | 76,404 |
| 2018-07-09 | $14.43 | $14.70 | $14.22 | $14.66 | $14.66 | 80,700 |
| 2018-07-06 | $14.21 | $14.58 | $14.12 | $14.43 | $14.43 | 66,109 |
| 2018-07-05 | $14.53 | $14.59 | $14.10 | $14.23 | $14.23 | 90,938 |
| 2018-07-03 | $14.49 | $14.61 | $13.96 | $14.53 | $14.53 | 76,733 |
| 2018-07-02 | $14.07 | $14.44 | $13.87 | $14.44 | $14.44 | 98,875 |
| 2018-06-29 | $14.27 | $14.38 | $13.95 | $14.06 | $14.06 | 86,460 |
| 2018-06-28 | $14.34 | $14.45 | $14.09 | $14.28 | $14.28 | 99,969 |
| 2018-06-27 | $14.50 | $14.81 | $14.29 | $14.35 | $14.35 | 103,743 |
| 2018-06-26 | $13.69 | $14.58 | $13.57 | $14.45 | $14.45 | 132,617 |
| 2018-06-25 | $13.38 | $13.66 | $12.94 | $13.62 | $13.62 | 141,067 |
| 2018-06-22 | $13.78 | $13.97 | $13.35 | $13.37 | $13.37 | 1,593,987 |
| 2018-06-21 | $13.48 | $13.85 | $12.64 | $13.60 | $13.60 | 182,176 |
| 2018-06-20 | $13.92 | $13.97 | $13.25 | $13.50 | $13.50 | 250,371 |
| 2018-06-19 | $13.21 | $13.90 | $13.15 | $13.85 | $13.85 | 108,464 |
| 2018-06-18 | $13.28 | $13.47 | $12.98 | $13.31 | $13.31 | 128,774 |
| 2018-06-15 | $12.69 | $13.38 | $12.66 | $13.34 | $13.34 | 190,843 |
| 2018-06-14 | $12.87 | $13.07 | $12.50 | $12.79 | $12.79 | 115,758 |
| 2018-06-13 | $12.49 | $13.04 | $12.45 | $12.85 | $12.85 | 132,835 |
| 2018-06-12 | $12.87 | $13.09 | $12.26 | $12.47 | $12.47 | 127,578 |
| 2018-06-11 | $12.56 | $12.99 | $12.50 | $12.88 | $12.88 | 96,887 |
| 2018-06-08 | $12.89 | $12.89 | $12.51 | $12.53 | $12.53 | 87,705 |
| 2018-06-07 | $12.04 | $13.00 | $12.04 | $12.91 | $12.91 | 142,054 |
| 2018-06-06 | $11.98 | $12.33 | $11.85 | $12.01 | $12.01 | 103,578 |
| 2018-06-05 | $11.24 | $12.04 | $11.17 | $11.99 | $11.99 | 120,770 |
| 2018-06-04 | $11.25 | $11.37 | $11.00 | $11.20 | $11.20 | 126,591 |
| 2018-06-01 | $11.12 | $11.30 | $11.06 | $11.21 | $11.21 | 115,755 |
| 2018-05-31 | $11.35 | $11.56 | $11.06 | $11.09 | $11.09 | 153,933 |
| 2018-05-30 | $10.99 | $11.68 | $10.97 | $11.35 | $11.35 | 163,666 |
| 2018-05-29 | $10.99 | $11.24 | $10.80 | $10.96 | $10.96 | 118,871 |
| 2018-05-25 | $11.18 | $11.18 | $10.90 | $11.06 | $11.06 | 80,864 |
| 2018-05-24 | $11.54 | $11.54 | $11.20 | $11.24 | $11.24 | 87,670 |
| 2018-05-23 | $11.94 | $11.94 | $11.50 | $11.60 | $11.60 | 168,166 |
| 2018-05-22 | $12.27 | $12.52 | $11.86 | $11.96 | $11.96 | 96,937 |
| 2018-05-21 | $12.80 | $12.84 | $11.86 | $12.20 | $12.20 | 214,562 |
| 2018-05-18 | $12.49 | $13.22 | $12.45 | $12.75 | $12.75 | 343,706 |
| 2018-05-17 | $11.66 | $12.56 | $11.66 | $12.42 | $12.42 | 342,650 |
| 2018-05-16 | $11.22 | $12.06 | $11.20 | $11.63 | $11.63 | 237,124 |
| 2018-05-15 | $11.18 | $11.48 | $11.09 | $11.20 | $11.20 | 188,943 |
| 2018-05-14 | $10.97 | $11.53 | $10.93 | $11.19 | $11.19 | 225,343 |
| 2018-05-11 | $10.97 | $11.18 | $10.80 | $10.94 | $10.94 | 101,426 |
| 2018-05-10 | $11.02 | $11.06 | $10.64 | $10.92 | $10.92 | 141,175 |
| 2018-05-09 | $11.16 | $11.28 | $10.92 | $10.98 | $10.98 | 117,530 |
| 2018-05-08 | $11.27 | $11.35 | $10.84 | $11.12 | $11.12 | 227,707 |
| 2018-05-07 | $11.30 | $11.45 | $10.77 | $11.32 | $11.32 | 178,778 |
| 2018-05-04 | $11.39 | $11.39 | $10.60 | $11.24 | $11.24 | 402,855 |
| 2018-05-03 | $10.44 | $10.66 | $9.97 | $10.08 | $10.08 | 69,551 |
| 2018-05-02 | $10.59 | $10.92 | $10.31 | $10.48 | $10.48 | 109,919 |
| 2018-05-01 | $10.52 | $10.69 | $10.33 | $10.63 | $10.63 | 115,506 |
| 2018-04-30 | $10.61 | $10.71 | $10.30 | $10.54 | $10.54 | 99,012 |
| 2018-04-27 | $10.50 | $10.86 | $10.25 | $10.62 | $10.62 | 83,485 |
| 2018-04-26 | $10.54 | $10.85 | $10.41 | $10.50 | $10.50 | 153,035 |
| 2018-04-25 | $10.83 | $10.83 | $10.34 | $10.45 | $10.45 | 80,916 |
| 2018-04-24 | $10.54 | $10.98 | $10.46 | $10.83 | $10.83 | 37,531 |
| 2018-04-23 | $10.93 | $10.93 | $10.24 | $10.46 | $10.46 | 60,259 |
| 2018-04-20 | $10.75 | $11.11 | $10.75 | $11.03 | $11.03 | 33,711 |
| 2018-04-19 | $10.55 | $10.94 | $10.55 | $10.74 | $10.74 | 106,208 |
| 2018-04-18 | $10.57 | $10.77 | $10.43 | $10.49 | $10.49 | 77,677 |
| 2018-04-17 | $10.42 | $10.68 | $10.34 | $10.54 | $10.54 | 51,276 |
| 2018-04-16 | $10.72 | $10.83 | $10.38 | $10.43 | $10.43 | 47,028 |
| 2018-04-13 | $10.67 | $10.87 | $10.50 | $10.67 | $10.67 | 32,670 |
| 2018-04-12 | $10.62 | $10.79 | $10.48 | $10.63 | $10.63 | 32,066 |
| 2018-04-11 | $10.35 | $10.85 | $10.35 | $10.61 | $10.61 | 53,062 |
| 2018-04-10 | $10.21 | $10.62 | $10.12 | $10.36 | $10.36 | 61,753 |
| 2018-04-09 | $9.95 | $10.15 | $9.80 | $10.11 | $10.11 | 59,662 |
| 2018-04-06 | $9.85 | $10.19 | $9.64 | $9.90 | $9.90 | 58,319 |
| 2018-04-05 | $9.92 | $10.03 | $9.68 | $9.91 | $9.91 | 44,647 |
| 2018-04-04 | $9.65 | $10.24 | $9.53 | $9.85 | $9.85 | 84,741 |
| 2018-04-03 | $9.83 | $10.19 | $9.47 | $9.80 | $9.80 | 142,367 |
| 2018-04-02 | $9.82 | $9.85 | $9.46 | $9.78 | $9.78 | 51,846 |
| 2018-03-29 | $9.71 | $9.97 | $9.62 | $9.87 | $9.87 | 43,800 |
| 2018-03-28 | $9.95 | $10.00 | $9.54 | $9.67 | $9.67 | 48,447 |
| 2018-03-27 | $10.07 | $10.28 | $9.74 | $9.96 | $9.96 | 59,307 |
| 2018-03-26 | $10.06 | $10.13 | $9.66 | $10.05 | $10.05 | 50,455 |
| 2018-03-23 | $10.30 | $10.37 | $9.88 | $9.96 | $9.96 | 96,644 |
| 2018-03-22 | $10.09 | $10.58 | $9.97 | $10.20 | $10.20 | 67,620 |
| 2018-03-21 | $9.80 | $10.42 | $9.71 | $10.16 | $10.16 | 83,031 |
| 2018-03-20 | $10.20 | $10.75 | $9.73 | $9.81 | $9.81 | 56,447 |
| 2018-03-19 | $9.50 | $10.25 | $9.37 | $10.14 | $10.14 | 100,527 |
| 2018-03-16 | $9.65 | $9.72 | $9.18 | $9.51 | $9.51 | 242,431 |
| 2018-03-15 | $10.19 | $10.19 | $9.61 | $9.68 | $9.68 | 88,663 |
| 2018-03-14 | $10.65 | $10.99 | $10.09 | $10.14 | $10.14 | 95,336 |
| 2018-03-13 | $10.92 | $10.93 | $10.46 | $10.61 | $10.61 | 47,302 |
| 2018-03-12 | $10.96 | $10.99 | $10.57 | $10.67 | $10.67 | 44,540 |
| 2018-03-09 | $11.00 | $11.10 | $10.62 | $10.82 | $10.82 | 66,040 |
| 2018-03-08 | $10.87 | $10.92 | $10.42 | $10.84 | $10.84 | 39,395 |
| 2018-03-07 | $10.41 | $10.68 | $10.21 | $10.62 | $10.62 | 48,091 |
| 2018-03-06 | $10.62 | $10.83 | $10.24 | $10.51 | $10.51 | 29,568 |
| 2018-03-05 | $10.33 | $10.77 | $10.26 | $10.60 | $10.60 | 59,849 |
| 2018-03-02 | $10.13 | $10.58 | $9.90 | $10.38 | $10.38 | 97,132 |
| 2018-03-01 | $10.22 | $10.69 | $10.11 | $10.15 | $10.15 | 87,585 |
| 2018-02-28 | $10.94 | $11.35 | $10.20 | $10.23 | $10.23 | 84,580 |
| 2018-02-27 | $11.07 | $11.39 | $10.78 | $10.85 | $10.85 | 97,802 |
| 2018-02-26 | $11.22 | $11.29 | $10.88 | $11.08 | $11.08 | 45,580 |
| 2018-02-23 | $11.86 | $11.86 | $10.90 | $11.14 | $11.14 | 81,347 |
| 2018-02-22 | $11.43 | $11.88 | $11.31 | $11.84 | $11.84 | 34,819 |
| 2018-02-21 | $11.62 | $11.88 | $11.25 | $11.34 | $11.34 | 33,197 |
| 2018-02-20 | $11.56 | $12.07 | $11.43 | $11.56 | $11.56 | 27,621 |
| 2018-02-16 | $11.66 | $12.03 | $11.55 | $11.60 | $11.60 | 47,820 |
| 2018-02-15 | $11.85 | $11.85 | $11.62 | $11.74 | $11.74 | 59,001 |
| 2018-02-14 | $11.92 | $12.15 | $11.72 | $11.81 | $11.81 | 74,488 |
| 2018-02-13 | $12.07 | $12.20 | $11.90 | $12.00 | $12.00 | 52,904 |
| 2018-02-12 | $12.29 | $12.68 | $12.01 | $12.16 | $12.16 | 48,926 |
| 2018-02-09 | $12.26 | $12.55 | $11.92 | $12.25 | $12.25 | 84,400 |
| 2018-02-08 | $12.56 | $12.61 | $12.10 | $12.12 | $12.12 | 53,890 |
| 2018-02-07 | $13.11 | $13.49 | $12.23 | $12.48 | $12.48 | 97,038 |
| 2018-02-06 | $12.97 | $13.48 | $12.97 | $13.30 | $13.30 | 144,344 |
| 2018-02-05 | $13.61 | $13.88 | $13.23 | $13.23 | $13.23 | 51,847 |
| 2018-02-02 | $13.84 | $14.11 | $13.61 | $13.74 | $13.74 | 54,978 |
| 2018-02-01 | $13.76 | $14.21 | $13.76 | $14.05 | $14.05 | 27,268 |
| 2018-01-31 | $13.99 | $14.06 | $13.75 | $13.76 | $13.76 | 95,934 |
| 2018-01-30 | $14.12 | $14.27 | $13.76 | $13.93 | $13.93 | 34,044 |
| 2018-01-29 | $14.34 | $14.56 | $14.25 | $14.27 | $14.27 | 15,881 |
| 2018-01-26 | $14.19 | $14.74 | $14.13 | $14.43 | $14.43 | 25,992 |
| 2018-01-25 | $14.82 | $15.05 | $13.96 | $14.09 | $14.09 | 34,940 |
| 2018-01-24 | $14.68 | $15.06 | $14.49 | $14.73 | $14.73 | 32,412 |
| 2018-01-23 | $14.92 | $15.02 | $14.38 | $14.68 | $14.68 | 45,770 |
| 2018-01-22 | $14.99 | $15.12 | $14.63 | $14.86 | $14.86 | 26,436 |
| 2018-01-19 | $14.83 | $15.23 | $14.55 | $15.00 | $15.00 | 27,078 |
| 2018-01-18 | $15.08 | $15.31 | $14.57 | $14.96 | $14.96 | 32,181 |
| 2018-01-17 | $15.55 | $15.66 | $14.69 | $15.12 | $15.12 | 34,963 |
| 2018-01-16 | $15.26 | $15.56 | $14.45 | $15.47 | $15.47 | 51,415 |
| 2018-01-12 | $15.30 | $15.42 | $14.94 | $15.19 | $15.19 | 39,580 |
| 2018-01-11 | $14.33 | $15.40 | $14.28 | $15.39 | $15.39 | 44,536 |
| 2018-01-10 | $14.30 | $14.41 | $14.04 | $14.34 | $14.34 | 21,757 |
| 2018-01-09 | $14.48 | $14.79 | $14.08 | $14.28 | $14.28 | 146,868 |
| 2018-01-08 | $14.45 | $14.52 | $14.31 | $14.48 | $14.48 | 16,265 |
| 2018-01-05 | $14.36 | $14.65 | $14.04 | $14.52 | $14.52 | 34,235 |
| 2018-01-04 | $13.70 | $14.44 | $13.45 | $14.37 | $14.37 | 76,611 |
| 2018-01-03 | $13.55 | $13.82 | $13.38 | $13.67 | $13.67 | 31,564 |
| 2018-01-02 | $13.08 | $13.65 | $13.04 | $13.51 | $13.51 | 36,834 |
| 2017-12-29 | $12.79 | $13.14 | $12.44 | $12.97 | $12.97 | 143,658 |
| 2017-12-28 | $13.08 | $13.15 | $12.42 | $12.75 | $12.75 | 202,707 |
| 2017-12-27 | $13.25 | $13.65 | $12.84 | $12.97 | $12.97 | 163,298 |
| 2017-12-26 | $13.09 | $13.80 | $13.09 | $13.28 | $13.28 | 44,904 |
| 2017-12-22 | $14.59 | $14.60 | $13.12 | $13.16 | $13.16 | 38,881 |
| 2017-12-21 | $13.67 | $14.71 | $13.67 | $14.54 | $14.54 | 34,468 |
| 2017-12-20 | $13.26 | $13.97 | $12.67 | $13.63 | $13.63 | 34,794 |
| 2017-12-19 | $12.55 | $13.52 | $12.55 | $13.27 | $13.27 | 60,414 |
| 2017-12-18 | $12.25 | $12.90 | $12.22 | $12.59 | $12.59 | 85,672 |
| 2017-12-15 | $12.38 | $13.06 | $12.09 | $12.12 | $12.12 | 209,509 |
| 2017-12-14 | $13.55 | $13.89 | $12.15 | $12.29 | $12.29 | 108,539 |
| 2017-12-13 | $14.00 | $14.08 | $13.50 | $13.61 | $13.61 | 37,204 |
| 2017-12-12 | $14.16 | $14.65 | $13.66 | $13.78 | $13.78 | 34,252 |
| 2017-12-11 | $14.54 | $14.95 | $14.02 | $14.10 | $14.10 | 32,146 |
| 2017-12-08 | $15.05 | $15.20 | $14.50 | $14.53 | $14.53 | 21,766 |
| 2017-12-07 | $15.05 | $15.16 | $14.66 | $14.84 | $14.84 | 29,181 |
| 2017-12-06 | $15.40 | $15.40 | $14.76 | $15.04 | $15.04 | 32,257 |
| 2017-12-05 | $15.73 | $15.75 | $15.20 | $15.43 | $15.43 | 53,808 |
| 2017-12-04 | $16.50 | $16.56 | $15.52 | $15.72 | $15.72 | 34,241 |
| 2017-12-01 | $14.78 | $16.97 | $14.19 | $16.39 | $16.39 | 100,481 |
| 2017-11-30 | $15.97 | $16.49 | $14.55 | $14.64 | $14.64 | 36,966 |
| 2017-11-29 | $16.43 | $16.43 | $15.79 | $15.89 | $15.89 | 45,832 |
| 2017-11-28 | $16.86 | $16.88 | $16.19 | $16.43 | $16.43 | 50,151 |
| 2017-11-27 | $16.56 | $17.03 | $16.20 | $16.88 | $16.88 | 37,049 |
| 2017-11-24 | $16.81 | $16.81 | $15.96 | $16.59 | $16.59 | 27,336 |
| 2017-11-22 | $16.84 | $16.98 | $16.47 | $16.76 | $16.76 | 90,490 |
| 2017-11-21 | $16.60 | $16.99 | $16.57 | $16.77 | $16.77 | 81,572 |
| 2017-11-20 | $15.76 | $16.62 | $15.75 | $16.58 | $16.58 | 36,656 |
| 2017-11-17 | $15.49 | $16.01 | $15.45 | $15.80 | $15.80 | 22,663 |
| 2017-11-16 | $15.18 | $15.88 | $15.18 | $15.54 | $15.54 | 22,466 |
| 2017-11-15 | $14.85 | $15.35 | $14.78 | $15.08 | $15.08 | 21,909 |
| 2017-11-14 | $14.97 | $15.10 | $14.77 | $15.02 | $15.02 | 30,329 |
| 2017-11-13 | $14.75 | $15.38 | $14.56 | $15.11 | $15.11 | 26,101 |
| 2017-11-10 | $14.99 | $15.30 | $14.73 | $14.75 | $14.75 | 17,740 |
| 2017-11-09 | $15.04 | $15.25 | $14.78 | $15.00 | $15.00 | 15,099 |
| 2017-11-08 | $15.15 | $15.54 | $14.97 | $15.17 | $15.17 | 19,768 |
| 2017-11-07 | $16.21 | $16.42 | $15.11 | $15.25 | $15.25 | 22,175 |
| 2017-11-06 | $15.50 | $16.40 | $15.50 | $15.54 | $15.54 | 22,102 |
| 2017-11-03 | $14.95 | $15.69 | $14.87 | $15.61 | $15.61 | 26,121 |
| 2017-11-02 | $14.76 | $15.38 | $14.76 | $14.89 | $14.89 | 26,405 |
| 2017-11-01 | $15.22 | $15.74 | $14.76 | $14.86 | $14.86 | 28,456 |
| 2017-10-31 | $15.41 | $15.80 | $14.99 | $15.02 | $15.02 | 50,044 |
| 2017-10-30 | $16.30 | $16.30 | $15.37 | $15.39 | $15.39 | 21,276 |
| 2017-10-27 | $16.08 | $16.70 | $15.82 | $16.19 | $16.19 | 33,713 |
| 2017-10-26 | $15.76 | $16.42 | $15.70 | $16.23 | $16.23 | 18,660 |
| 2017-10-25 | $15.54 | $16.02 | $15.33 | $15.75 | $15.75 | 29,131 |
| 2017-10-24 | $15.40 | $15.96 | $15.30 | $15.75 | $15.75 | 35,910 |
| 2017-10-23 | $16.55 | $16.65 | $15.17 | $15.22 | $15.22 | 53,775 |
| 2017-10-20 | $16.89 | $16.89 | $16.48 | $16.60 | $16.60 | 18,375 |
| 2017-10-19 | $17.15 | $17.32 | $16.67 | $16.70 | $16.70 | 17,507 |
| 2017-10-18 | $17.17 | $17.40 | $17.11 | $17.29 | $17.29 | 21,290 |
| 2017-10-17 | $17.43 | $17.65 | $17.14 | $17.33 | $17.33 | 14,203 |
| 2017-10-16 | $17.72 | $18.11 | $17.34 | $17.48 | $17.48 | 35,508 |
| 2017-10-13 | $17.30 | $17.65 | $17.26 | $17.52 | $17.52 | 33,745 |
| 2017-10-12 | $16.57 | $17.11 | $16.57 | $17.00 | $17.00 | 23,812 |
| 2017-10-11 | $16.91 | $16.95 | $16.64 | $16.78 | $16.78 | 28,996 |
| 2017-10-10 | $17.24 | $17.24 | $16.58 | $16.74 | $16.74 | 41,117 |
| 2017-10-09 | $17.12 | $17.17 | $16.81 | $16.96 | $16.96 | 27,342 |
| 2017-10-06 | $17.52 | $17.54 | $16.94 | $17.00 | $17.00 | 28,138 |
| 2017-10-05 | $17.50 | $17.65 | $17.42 | $17.56 | $17.56 | 29,841 |
| 2017-10-04 | $17.80 | $18.07 | $17.25 | $17.47 | $17.47 | 23,040 |
| 2017-10-03 | $18.10 | $18.71 | $17.72 | $17.85 | $17.85 | 53,014 |
| 2017-10-02 | $17.77 | $18.28 | $17.76 | $18.13 | $18.13 | 59,869 |
| 2017-09-29 | $17.79 | $17.99 | $16.51 | $17.82 | $17.82 | 36,864 |
| 2017-09-28 | $17.88 | $17.96 | $17.55 | $17.74 | $17.74 | 31,001 |
| 2017-09-27 | $17.50 | $17.85 | $17.26 | $17.73 | $17.73 | 47,202 |
| 2017-09-26 | $17.31 | $17.50 | $16.94 | $17.20 | $17.20 | 29,139 |
| 2017-09-25 | $16.98 | $17.38 | $16.95 | $17.30 | $17.30 | 30,967 |
| 2017-09-22 | $17.09 | $17.30 | $16.23 | $16.91 | $16.91 | 34,235 |
| 2017-09-21 | $17.30 | $17.42 | $17.03 | $17.25 | $17.25 | 29,629 |
| 2017-09-20 | $17.23 | $17.66 | $16.93 | $17.45 | $17.45 | 35,727 |
| 2017-09-19 | $17.09 | $17.49 | $16.04 | $17.12 | $17.12 | 48,433 |
| 2017-09-18 | $16.83 | $17.20 | $16.63 | $17.04 | $17.04 | 51,114 |
| 2017-09-15 | $16.15 | $16.95 | $16.00 | $16.82 | $16.82 | 156,396 |
| 2017-09-14 | $15.70 | $16.80 | $15.70 | $16.39 | $16.39 | 66,352 |
| 2017-09-13 | $15.14 | $15.89 | $15.08 | $15.63 | $15.63 | 47,076 |
| 2017-09-12 | $14.73 | $15.32 | $14.72 | $15.02 | $15.02 | 61,705 |
| 2017-09-11 | $14.92 | $15.32 | $14.69 | $14.77 | $14.77 | 59,897 |
| 2017-09-08 | $14.64 | $15.39 | $14.64 | $14.91 | $14.91 | 43,733 |
| 2017-09-07 | $14.96 | $15.25 | $14.77 | $15.16 | $15.16 | 64,445 |
| 2017-09-06 | $15.24 | $15.25 | $14.56 | $15.00 | $15.00 | 68,174 |
| 2017-09-05 | $14.90 | $15.34 | $14.64 | $15.07 | $15.07 | 48,624 |
| 2017-09-01 | $14.76 | $15.19 | $14.76 | $14.85 | $14.85 | 39,589 |
| 2017-08-31 | $15.33 | $15.50 | $15.04 | $15.09 | $15.09 | 49,005 |
| 2017-08-30 | $15.28 | $15.46 | $15.11 | $15.13 | $15.13 | 31,566 |
| 2017-08-29 | $15.27 | $15.50 | $14.50 | $15.44 | $15.44 | 32,101 |
| 2017-08-28 | $15.50 | $15.56 | $15.26 | $15.38 | $15.38 | 35,769 |
| 2017-08-25 | $15.60 | $15.89 | $15.48 | $15.51 | $15.51 | 30,731 |
| 2017-08-24 | $15.41 | $15.58 | $15.33 | $15.49 | $15.49 | 22,234 |
| 2017-08-23 | $15.17 | $15.50 | $15.13 | $15.40 | $15.40 | 44,874 |
| 2017-08-22 | $14.86 | $15.53 | $14.86 | $15.26 | $15.26 | 55,870 |
| 2017-08-21 | $15.15 | $15.20 | $14.83 | $14.87 | $14.87 | 33,360 |
| 2017-08-18 | $15.32 | $15.57 | $15.03 | $15.26 | $15.26 | 62,431 |
| 2017-08-17 | $14.84 | $15.86 | $14.84 | $15.49 | $15.49 | 46,738 |
| 2017-08-16 | $15.38 | $15.38 | $14.89 | $14.94 | $14.94 | 31,664 |
| 2017-08-15 | $15.03 | $15.58 | $14.99 | $15.39 | $15.39 | 35,781 |
| 2017-08-14 | $14.80 | $15.24 | $14.80 | $15.04 | $15.04 | 37,149 |
| 2017-08-11 | $15.25 | $15.35 | $14.63 | $14.79 | $14.79 | 39,952 |
| 2017-08-10 | $15.26 | $15.46 | $15.19 | $15.21 | $15.21 | 34,190 |
| 2017-08-09 | $15.09 | $15.43 | $14.80 | $15.28 | $15.28 | 43,673 |
| 2017-08-08 | $15.46 | $16.00 | $15.15 | $15.16 | $15.16 | 41,974 |
| 2017-08-07 | $15.57 | $15.76 | $14.66 | $15.48 | $15.48 | 63,674 |
| 2017-08-04 | $15.00 | $15.99 | $15.00 | $15.56 | $15.56 | 37,636 |
| 2017-08-03 | $14.74 | $15.21 | $14.56 | $15.05 | $15.05 | 33,927 |
| 2017-08-02 | $15.04 | $15.04 | $14.57 | $14.69 | $14.69 | 18,304 |
| 2017-08-01 | $15.32 | $15.32 | $14.76 | $15.04 | $15.04 | 26,288 |
| 2017-07-31 | $15.10 | $15.59 | $13.12 | $15.39 | $15.39 | 40,199 |
| 2017-07-28 | $14.58 | $15.38 | $14.39 | $15.30 | $15.30 | 45,704 |
| 2017-07-27 | $14.70 | $14.83 | $14.35 | $14.67 | $14.67 | 28,306 |
| 2017-07-26 | $14.14 | $15.30 | $13.89 | $14.80 | $14.80 | 70,945 |
| 2017-07-25 | $13.94 | $14.28 | $13.87 | $14.08 | $14.08 | 87,539 |
| 2017-07-24 | $14.16 | $14.16 | $13.66 | $13.72 | $13.72 | 43,564 |
| 2017-07-21 | $14.25 | $14.28 | $13.90 | $14.04 | $14.04 | 101,933 |
| 2017-07-20 | $14.25 | $14.52 | $13.98 | $14.02 | $14.02 | 34,633 |
| 2017-07-19 | $13.83 | $14.59 | $13.83 | $14.23 | $14.23 | 58,470 |
| 2017-07-18 | $13.91 | $13.98 | $13.54 | $13.89 | $13.89 | 27,449 |
| 2017-07-17 | $13.98 | $14.22 | $13.64 | $13.81 | $13.81 | 57,743 |
| 2017-07-14 | $14.04 | $14.35 | $13.73 | $13.97 | $13.97 | 60,527 |
| 2017-07-13 | $13.70 | $14.15 | $13.45 | $14.06 | $14.06 | 32,357 |
| 2017-07-12 | $13.96 | $14.16 | $13.54 | $13.75 | $13.75 | 50,402 |
| 2017-07-11 | $13.79 | $14.01 | $13.18 | $13.76 | $13.76 | 49,505 |
| 2017-07-10 | $13.41 | $13.97 | $13.41 | $13.80 | $13.80 | 43,769 |
| 2017-07-07 | $13.30 | $13.64 | $13.30 | $13.48 | $13.48 | 41,811 |
| 2017-07-06 | $13.22 | $13.78 | $13.15 | $13.38 | $13.38 | 63,766 |
| 2017-07-05 | $13.55 | $13.58 | $13.08 | $13.23 | $13.23 | 53,111 |
| 2017-07-03 | $13.95 | $14.10 | $13.57 | $13.61 | $13.61 | 49,801 |
| 2017-06-30 | $13.75 | $14.15 | $13.59 | $13.83 | $13.83 | 50,237 |
| 2017-06-29 | $13.98 | $14.07 | $13.59 | $13.65 | $13.65 | 38,424 |
| 2017-06-28 | $14.02 | $14.32 | $13.81 | $13.95 | $13.95 | 48,375 |
| 2017-06-27 | $14.03 | $14.48 | $13.91 | $13.95 | $13.95 | 22,142 |
| 2017-06-26 | $14.24 | $14.28 | $13.87 | $13.95 | $13.95 | 55,081 |
| 2017-06-23 | $14.53 | $14.63 | $14.00 | $14.31 | $14.31 | 66,477 |
| 2017-06-22 | $14.49 | $14.74 | $14.30 | $14.54 | $14.54 | 44,462 |
| 2017-06-21 | $15.06 | $15.15 | $14.31 | $14.45 | $14.45 | 49,931 |
| 2017-06-20 | $15.42 | $15.58 | $15.00 | $15.05 | $15.05 | 29,531 |
| 2017-06-19 | $15.42 | $15.66 | $14.53 | $15.53 | $15.53 | 64,826 |
| 2017-06-16 | $15.13 | $15.47 | $14.82 | $15.43 | $15.43 | 71,954 |
| 2017-06-15 | $15.21 | $15.34 | $15.02 | $15.14 | $15.14 | 35,794 |
| 2017-06-14 | $15.84 | $16.06 | $15.00 | $15.39 | $15.39 | 25,910 |
| 2017-06-13 | $15.35 | $16.21 | $15.08 | $15.83 | $15.83 | 35,174 |
| 2017-06-12 | $15.92 | $15.96 | $15.20 | $15.35 | $15.35 | 51,213 |
| 2017-06-09 | $15.43 | $15.99 | $15.33 | $15.81 | $15.81 | 68,148 |
| 2017-06-08 | $15.37 | $15.95 | $15.31 | $15.41 | $15.41 | 37,758 |
| 2017-06-07 | $15.45 | $15.47 | $14.68 | $15.23 | $15.23 | 24,974 |
| 2017-06-06 | $15.58 | $15.91 | $15.26 | $15.76 | $15.76 | 29,210 |
| 2017-06-05 | $15.69 | $15.87 | $15.61 | $15.67 | $15.67 | 21,454 |
| 2017-06-02 | $15.67 | $15.96 | $15.58 | $15.76 | $15.76 | 53,352 |
| 2017-06-01 | $15.09 | $15.92 | $15.09 | $15.73 | $15.73 | 38,209 |
| 2017-05-31 | $15.28 | $15.28 | $14.69 | $14.99 | $14.99 | 29,255 |
| 2017-05-30 | $15.29 | $15.68 | $14.88 | $15.39 | $15.39 | 30,020 |
| 2017-05-26 | $15.51 | $15.61 | $15.32 | $15.38 | $15.38 | 26,276 |
| 2017-05-25 | $15.60 | $15.79 | $15.26 | $15.53 | $15.53 | 33,534 |
| 2017-05-24 | $15.90 | $16.12 | $15.50 | $15.67 | $15.67 | 23,611 |
| 2017-05-23 | $15.45 | $15.90 | $15.45 | $15.84 | $15.84 | 30,947 |
| 2017-05-22 | $15.42 | $15.42 | $15.15 | $15.26 | $15.26 | 36,812 |
| 2017-05-19 | $15.19 | $15.55 | $14.82 | $15.33 | $15.33 | 35,284 |
| 2017-05-18 | $15.00 | $15.37 | $14.93 | $15.10 | $15.10 | 47,983 |
| 2017-05-17 | $14.88 | $15.23 | $14.88 | $15.03 | $15.03 | 46,206 |
| 2017-05-16 | $15.41 | $15.41 | $15.07 | $15.19 | $15.19 | 29,418 |
| 2017-05-15 | $15.82 | $16.00 | $15.28 | $15.39 | $15.39 | 27,655 |
| 2017-05-12 | $15.74 | $15.86 | $15.50 | $15.63 | $15.63 | 26,165 |
| 2017-05-11 | $16.51 | $16.51 | $15.79 | $15.83 | $15.83 | 21,500 |
| 2017-05-10 | $16.50 | $16.52 | $16.13 | $16.47 | $16.47 | 44,151 |
| 2017-05-09 | $16.70 | $16.88 | $16.00 | $16.42 | $16.42 | 39,103 |
| 2017-05-08 | $15.65 | $16.94 | $15.65 | $16.89 | $16.89 | 55,541 |
| 2017-05-05 | $14.46 | $16.20 | $14.25 | $15.70 | $15.70 | 45,475 |
| 2017-05-04 | $15.40 | $15.40 | $14.08 | $14.80 | $14.80 | 83,393 |
| 2017-05-03 | $15.44 | $15.65 | $15.26 | $15.46 | $15.46 | 70,105 |
| 2017-05-02 | $16.33 | $16.64 | $15.35 | $15.48 | $15.48 | 59,671 |
| 2017-05-01 | $16.59 | $16.60 | $16.20 | $16.39 | $16.39 | 27,335 |
| 2017-04-28 | $16.65 | $16.78 | $16.11 | $16.54 | $16.54 | 37,257 |
| 2017-04-27 | $16.77 | $17.04 | $16.41 | $16.59 | $16.59 | 34,271 |
| 2017-04-26 | $16.60 | $17.00 | $16.60 | $16.84 | $16.84 | 53,080 |
| 2017-04-25 | $15.96 | $16.76 | $15.80 | $16.61 | $16.61 | 33,601 |
| 2017-04-24 | $15.63 | $16.04 | $15.32 | $15.85 | $15.85 | 39,461 |
| 2017-04-21 | $15.03 | $15.63 | $14.97 | $15.28 | $15.28 | 43,395 |
| 2017-04-20 | $15.38 | $15.44 | $14.99 | $15.08 | $15.08 | 44,352 |
| 2017-04-19 | $15.38 | $15.45 | $14.99 | $15.33 | $15.33 | 44,228 |
| 2017-04-18 | $15.46 | $15.46 | $15.07 | $15.30 | $15.30 | 23,151 |
| 2017-04-17 | $15.07 | $15.65 | $14.90 | $15.51 | $15.51 | 48,340 |
| 2017-04-13 | $15.06 | $15.21 | $14.80 | $14.95 | $14.95 | 32,713 |
| 2017-04-12 | $15.38 | $15.56 | $14.95 | $15.05 | $15.05 | 19,207 |
| 2017-04-11 | $15.23 | $15.48 | $14.93 | $15.34 | $15.34 | 34,896 |
| 2017-04-10 | $15.38 | $15.67 | $15.12 | $15.22 | $15.22 | 30,660 |
| 2017-04-07 | $15.68 | $15.80 | $15.20 | $15.29 | $15.29 | 31,342 |
| 2017-04-06 | $14.69 | $15.72 | $14.66 | $15.52 | $15.52 | 41,212 |
| 2017-04-05 | $15.50 | $15.62 | $14.52 | $14.60 | $14.60 | 53,879 |
| 2017-04-04 | $15.33 | $15.67 | $15.01 | $15.30 | $15.30 | 35,597 |
| 2017-04-03 | $16.36 | $16.36 | $15.28 | $15.28 | $15.28 | 44,920 |
| 2017-03-31 | $15.98 | $16.28 | $15.85 | $16.23 | $16.23 | 58,402 |
| 2017-03-30 | $15.94 | $16.06 | $15.39 | $16.06 | $16.06 | 68,850 |
| 2017-03-29 | $15.52 | $16.12 | $15.52 | $15.99 | $15.99 | 64,177 |
| 2017-03-28 | $15.02 | $15.65 | $14.74 | $15.64 | $15.64 | 53,369 |
| 2017-03-27 | $14.68 | $15.17 | $14.21 | $15.11 | $15.11 | 53,072 |
| 2017-03-24 | $14.86 | $15.42 | $14.70 | $15.09 | $15.09 | 37,909 |
| 2017-03-23 | $14.30 | $14.93 | $14.16 | $14.92 | $14.92 | 32,421 |
| 2017-03-22 | $14.95 | $15.02 | $14.15 | $14.42 | $14.42 | 49,463 |
| 2017-03-21 | $15.66 | $15.66 | $14.88 | $15.07 | $15.07 | 35,326 |
| 2017-03-20 | $15.73 | $15.73 | $15.12 | $15.60 | $15.60 | 55,929 |
| 2017-03-17 | $15.70 | $15.90 | $15.26 | $15.61 | $15.61 | 175,620 |
| 2017-03-16 | $15.64 | $15.64 | $15.11 | $15.56 | $15.56 | 51,295 |
| 2017-03-15 | $14.94 | $15.63 | $14.69 | $15.50 | $15.50 | 73,604 |
| 2017-03-14 | $14.54 | $14.87 | $14.14 | $14.79 | $14.79 | 72,873 |
| 2017-03-13 | $14.61 | $14.82 | $14.17 | $14.69 | $14.69 | 51,018 |
| 2017-03-10 | $14.29 | $14.74 | $13.82 | $14.57 | $14.57 | 68,937 |
| 2017-03-09 | $14.23 | $14.30 | $13.80 | $14.08 | $14.08 | 50,064 |
| 2017-03-08 | $14.81 | $14.90 | $14.26 | $14.33 | $14.33 | 45,822 |
| 2017-03-07 | $15.25 | $15.38 | $14.61 | $14.71 | $14.71 | 45,806 |
| 2017-03-06 | $15.31 | $15.43 | $14.56 | $15.21 | $15.21 | 72,295 |
| 2017-03-03 | $15.90 | $15.97 | $15.14 | $15.49 | $15.49 | 70,667 |
| 2017-03-02 | $16.47 | $16.62 | $15.84 | $15.90 | $15.90 | 47,655 |
| 2017-03-01 | $16.73 | $17.63 | $16.53 | $16.64 | $16.64 | 69,274 |
| 2017-02-28 | $17.50 | $17.52 | $16.41 | $16.51 | $16.51 | 71,723 |
| 2017-02-27 | $17.68 | $18.00 | $17.57 | $17.62 | $17.62 | 59,823 |
| 2017-02-24 | $17.64 | $17.96 | $17.56 | $17.76 | $17.76 | 41,588 |
| 2017-02-23 | $18.21 | $18.21 | $17.56 | $17.86 | $17.86 | 30,842 |
| 2017-02-22 | $18.88 | $18.96 | $17.87 | $17.99 | $17.99 | 56,800 |
| 2017-02-21 | $18.91 | $19.53 | $18.86 | $18.93 | $18.93 | 41,080 |
| 2017-02-17 | $19.11 | $19.19 | $18.84 | $18.88 | $18.88 | 60,754 |
| 2017-02-16 | $19.37 | $19.37 | $18.83 | $19.19 | $19.19 | 36,091 |
| 2017-02-15 | $19.09 | $19.83 | $19.09 | $19.35 | $19.35 | 26,951 |
| 2017-02-14 | $20.23 | $20.23 | $19.09 | $19.26 | $19.26 | 67,848 |
| 2017-02-13 | $20.50 | $21.20 | $20.24 | $20.36 | $20.36 | 47,580 |
| 2017-02-10 | $19.82 | $21.02 | $19.68 | $20.67 | $20.67 | 52,858 |
| 2017-02-09 | $20.49 | $20.75 | $19.47 | $19.53 | $19.53 | 122,974 |
| 2017-02-08 | $21.60 | $21.82 | $20.44 | $20.91 | $20.91 | 116,401 |
| 2017-02-07 | $22.82 | $22.90 | $21.61 | $21.77 | $21.77 | 44,953 |
| 2017-02-06 | $22.98 | $23.08 | $22.55 | $22.87 | $22.87 | 43,019 |
| 2017-02-03 | $23.05 | $23.20 | $22.70 | $23.01 | $23.01 | 41,281 |
| 2017-02-02 | $23.20 | $23.20 | $22.70 | $22.88 | $22.88 | 40,669 |
| 2017-02-01 | $23.62 | $23.62 | $22.78 | $23.17 | $23.17 | 56,422 |
| 2017-01-31 | $22.89 | $23.47 | $22.36 | $23.34 | $23.34 | 42,193 |
| 2017-01-30 | $22.99 | $23.00 | $22.29 | $22.74 | $22.74 | 42,341 |
| 2017-01-27 | $22.68 | $23.12 | $22.68 | $23.06 | $23.06 | 21,647 |
| 2017-01-26 | $22.90 | $23.01 | $22.64 | $22.89 | $22.89 | 28,851 |
| 2017-01-25 | $21.91 | $22.89 | $21.91 | $22.86 | $22.86 | 34,225 |
| 2017-01-24 | $21.02 | $22.04 | $20.72 | $21.93 | $21.93 | 30,357 |
| 2017-01-23 | $20.82 | $21.07 | $20.44 | $20.85 | $20.85 | 24,035 |
| 2017-01-20 | $21.21 | $21.49 | $20.83 | $21.07 | $21.07 | 29,231 |
| 2017-01-19 | $21.42 | $21.73 | $20.54 | $20.92 | $20.92 | 35,826 |
| 2017-01-18 | $21.43 | $21.68 | $21.26 | $21.39 | $21.39 | 17,495 |
| 2017-01-17 | $21.71 | $21.81 | $21.37 | $21.56 | $21.56 | 38,121 |
| 2017-01-13 | $21.68 | $22.00 | $21.53 | $21.59 | $21.59 | 17,715 |
| 2017-01-12 | $22.51 | $22.51 | $21.53 | $21.69 | $21.69 | 24,067 |
| 2017-01-11 | $22.19 | $22.63 | $22.09 | $22.28 | $22.28 | 28,231 |
| 2017-01-10 | $22.94 | $22.94 | $21.76 | $22.04 | $22.04 | 55,613 |
| 2017-01-09 | $23.22 | $24.05 | $22.44 | $22.79 | $22.79 | 38,417 |
| 2017-01-06 | $24.01 | $24.01 | $23.31 | $23.44 | $23.44 | 42,377 |
| 2017-01-05 | $22.94 | $24.37 | $22.90 | $23.90 | $23.90 | 87,673 |
| 2017-01-04 | $21.73 | $23.00 | $21.51 | $22.96 | $22.96 | 65,070 |
| 2017-01-03 | $20.86 | $22.43 | $20.86 | $21.72 | $21.72 | 80,856 |
| 2016-12-30 | $20.76 | $21.23 | $19.63 | $20.36 | $20.36 | 132,886 |
| 2016-12-29 | $19.97 | $20.90 | $19.81 | $20.86 | $20.86 | 90,035 |
| 2016-12-28 | $22.07 | $22.09 | $19.84 | $20.13 | $20.13 | 119,152 |
| 2016-12-27 | $22.10 | $23.00 | $22.04 | $22.14 | $22.14 | 50,919 |
| 2016-12-23 | $22.43 | $22.43 | $21.99 | $22.06 | $22.06 | 21,129 |
| 2016-12-22 | $22.77 | $22.83 | $22.35 | $22.41 | $22.41 | 37,747 |
| 2016-12-21 | $22.52 | $22.77 | $22.31 | $22.64 | $22.64 | 36,715 |
| 2016-12-20 | $22.09 | $22.61 | $21.45 | $22.41 | $22.41 | 60,128 |
| 2016-12-19 | $22.47 | $23.20 | $21.89 | $21.90 | $21.90 | 72,397 |
| 2016-12-16 | $22.39 | $22.85 | $22.00 | $22.50 | $22.50 | 279,928 |
| 2016-12-15 | $21.70 | $22.46 | $21.40 | $22.19 | $22.19 | 50,268 |
| 2016-12-14 | $21.75 | $22.34 | $21.75 | $21.80 | $21.80 | 54,474 |
| 2016-12-13 | $22.03 | $22.48 | $21.65 | $21.99 | $21.99 | 83,217 |
| 2016-12-12 | $21.93 | $22.35 | $21.70 | $21.96 | $21.96 | 76,213 |
| 2016-12-09 | $22.28 | $22.39 | $21.85 | $21.98 | $21.98 | 63,601 |
| 2016-12-08 | $22.17 | $22.44 | $21.65 | $22.03 | $22.03 | 61,228 |
| 2016-12-07 | $21.99 | $22.35 | $21.73 | $22.06 | $22.06 | 43,693 |
| 2016-12-06 | $21.84 | $22.20 | $21.57 | $22.09 | $22.09 | 55,738 |
| 2016-12-05 | $20.63 | $22.13 | $20.63 | $21.98 | $21.98 | 134,912 |
| 2016-12-02 | $20.75 | $20.97 | $20.29 | $20.45 | $20.45 | 43,137 |
| 2016-12-01 | $21.53 | $21.53 | $20.72 | $20.85 | $20.85 | 66,390 |
| 2016-11-30 | $20.69 | $21.65 | $20.69 | $21.17 | $21.17 | 91,085 |
| 2016-11-29 | $20.62 | $20.72 | $19.96 | $20.26 | $20.26 | 57,638 |
| 2016-11-28 | $21.41 | $21.43 | $20.52 | $20.79 | $20.79 | 49,633 |
| 2016-11-25 | $21.02 | $21.42 | $20.81 | $21.25 | $21.25 | 28,271 |
| 2016-11-23 | $21.29 | $21.31 | $20.62 | $21.13 | $21.13 | 65,154 |
| 2016-11-22 | $21.12 | $21.81 | $21.06 | $21.25 | $21.25 | 129,516 |
| 2016-11-21 | $21.65 | $21.71 | $20.94 | $21.05 | $21.05 | 79,551 |
| 2016-11-18 | $19.69 | $21.44 | $19.55 | $21.33 | $21.33 | 81,242 |
| 2016-11-17 | $20.60 | $21.00 | $19.22 | $19.52 | $19.52 | 92,116 |
| 2016-11-16 | $21.26 | $22.02 | $20.81 | $21.42 | $21.42 | 116,931 |
| 2016-11-15 | $21.98 | $22.54 | $21.17 | $21.65 | $21.65 | 75,323 |
| 2016-11-14 | $22.03 | $22.30 | $21.36 | $21.79 | $21.79 | 87,280 |
| 2016-11-11 | $21.84 | $22.27 | $21.34 | $21.91 | $21.91 | 110,762 |
| 2016-11-10 | $21.00 | $22.36 | $20.91 | $21.86 | $21.86 | 140,337 |
| 2016-11-09 | $19.41 | $20.88 | $19.30 | $20.87 | $20.87 | 83,390 |
| 2016-11-08 | $19.23 | $19.62 | $18.95 | $19.41 | $19.41 | 33,279 |
| 2016-11-07 | $18.80 | $19.50 | $18.64 | $19.33 | $19.33 | 102,278 |
| 2016-11-04 | $18.38 | $18.76 | $18.23 | $18.55 | $18.55 | 37,293 |
| 2016-11-03 | $18.32 | $18.69 | $17.90 | $18.47 | $18.47 | 46,325 |
| 2016-11-02 | $18.08 | $18.40 | $18.08 | $18.23 | $18.23 | 71,486 |
| 2016-11-01 | $18.62 | $18.72 | $18.09 | $18.28 | $18.28 | 48,446 |
| 2016-10-31 | $18.37 | $18.55 | $18.13 | $18.43 | $18.43 | 45,761 |
| 2016-10-28 | $18.66 | $18.95 | $18.26 | $18.57 | $18.57 | 48,922 |
| 2016-10-27 | $18.55 | $18.83 | $18.38 | $18.74 | $18.74 | 26,954 |
| 2016-10-26 | $18.09 | $18.56 | $17.75 | $18.29 | $18.29 | 40,453 |
| 2016-10-25 | $18.28 | $18.58 | $18.16 | $18.30 | $18.30 | 36,312 |
| 2016-10-24 | $17.62 | $18.57 | $17.58 | $18.37 | $18.37 | 44,462 |
| 2016-10-21 | $17.29 | $17.94 | $17.21 | $17.62 | $17.62 | 45,611 |
| 2016-10-20 | $17.49 | $17.78 | $16.77 | $17.59 | $17.59 | 38,036 |
| 2016-10-19 | $17.60 | $18.02 | $17.55 | $17.67 | $17.67 | 45,107 |
| 2016-10-18 | $17.73 | $17.89 | $17.08 | $17.46 | $17.46 | 41,354 |
| 2016-10-17 | $17.44 | $17.83 | $16.91 | $17.40 | $17.40 | 36,117 |
| 2016-10-14 | $17.86 | $18.06 | $17.14 | $17.45 | $17.45 | 40,059 |
| 2016-10-13 | $18.79 | $18.94 | $17.48 | $17.73 | $17.73 | 102,465 |
| 2016-10-12 | $18.84 | $19.13 | $18.56 | $18.92 | $18.92 | 31,535 |
| 2016-10-11 | $19.45 | $19.45 | $18.54 | $18.96 | $18.96 | 36,565 |
| 2016-10-10 | $19.64 | $19.91 | $19.11 | $19.48 | $19.48 | 54,891 |
| 2016-10-07 | $19.65 | $19.76 | $19.02 | $19.31 | $19.31 | 56,349 |
| 2016-10-06 | $20.35 | $20.62 | $19.63 | $19.72 | $19.72 | 51,712 |
| 2016-10-05 | $19.66 | $20.46 | $19.07 | $20.18 | $20.18 | 62,177 |
| 2016-10-04 | $19.44 | $19.52 | $18.66 | $19.37 | $19.37 | 38,088 |
| 2016-10-03 | $19.50 | $19.85 | $19.19 | $19.24 | $19.24 | 51,967 |
| 2016-09-30 | $19.56 | $19.80 | $19.32 | $19.48 | $19.48 | 76,174 |
| 2016-09-29 | $19.18 | $19.96 | $19.10 | $19.38 | $19.38 | 43,132 |
| 2016-09-28 | $18.79 | $19.43 | $18.56 | $19.09 | $19.09 | 79,578 |
| 2016-09-27 | $18.33 | $19.01 | $18.32 | $18.66 | $18.66 | 55,343 |
| 2016-09-26 | $18.22 | $19.03 | $18.22 | $18.61 | $18.61 | 74,415 |
| 2016-09-23 | $18.29 | $18.50 | $17.71 | $18.14 | $18.14 | 43,800 |
| 2016-09-22 | $18.04 | $18.49 | $17.84 | $18.46 | $18.46 | 58,960 |
| 2016-09-21 | $17.13 | $17.91 | $17.13 | $17.68 | $17.68 | 59,358 |
| 2016-09-20 | $16.98 | $16.98 | $16.45 | $16.85 | $16.85 | 42,838 |
| 2016-09-19 | $17.58 | $17.86 | $16.77 | $17.00 | $17.00 | 58,288 |
| 2016-09-16 | $17.28 | $17.49 | $16.96 | $17.37 | $17.37 | 82,719 |
| 2016-09-15 | $17.17 | $17.51 | $17.10 | $17.44 | $17.44 | 22,982 |
| 2016-09-14 | $17.29 | $17.42 | $16.89 | $17.05 | $17.05 | 35,567 |
| 2016-09-13 | $17.58 | $17.61 | $17.05 | $17.12 | $17.12 | 56,445 |
| 2016-09-12 | $17.19 | $17.95 | $17.11 | $17.94 | $17.94 | 42,607 |
| 2016-09-09 | $18.22 | $18.49 | $17.27 | $17.39 | $17.39 | 66,734 |
| 2016-09-08 | $18.16 | $18.70 | $18.09 | $18.58 | $18.58 | 57,895 |
| 2016-09-07 | $18.67 | $18.67 | $17.91 | $17.96 | $17.96 | 63,207 |
| 2016-09-06 | $18.14 | $18.55 | $17.91 | $18.46 | $18.46 | 65,764 |
| 2016-09-02 | $17.67 | $18.27 | $17.60 | $18.20 | $18.20 | 54,126 |
| 2016-09-01 | $17.58 | $17.92 | $17.08 | $17.41 | $17.41 | 72,954 |
| 2016-08-31 | $17.95 | $18.54 | $17.66 | $17.67 | $17.67 | 70,028 |
| 2016-08-30 | $19.03 | $19.10 | $17.91 | $18.04 | $18.04 | 58,026 |
| 2016-08-29 | $18.68 | $19.23 | $18.31 | $18.85 | $18.85 | 119,417 |
| 2016-08-26 | $18.20 | $18.95 | $18.08 | $18.71 | $18.71 | 51,562 |
| 2016-08-25 | $17.92 | $18.71 | $17.92 | $18.10 | $18.10 | 111,309 |
| 2016-08-24 | $18.05 | $18.45 | $17.02 | $18.02 | $18.02 | 173,849 |
| 2016-08-23 | $17.60 | $18.46 | $17.60 | $18.21 | $18.21 | 167,017 |
| 2016-08-22 | $17.13 | $17.66 | $16.99 | $17.59 | $17.59 | 162,024 |
| 2016-08-19 | $17.12 | $17.53 | $16.65 | $17.25 | $17.25 | 93,533 |
| 2016-08-18 | $16.98 | $17.66 | $16.72 | $17.15 | $17.15 | 65,968 |
| 2016-08-17 | $17.23 | $17.70 | $16.72 | $16.96 | $16.96 | 76,640 |
| 2016-08-16 | $18.10 | $18.77 | $17.03 | $17.20 | $17.20 | 120,316 |
| 2016-08-15 | $17.87 | $18.60 | $17.65 | $18.20 | $18.20 | 130,275 |
| 2016-08-12 | $17.48 | $17.81 | $17.13 | $17.49 | $17.49 | 56,765 |
| 2016-08-11 | $17.63 | $17.90 | $17.41 | $17.46 | $17.46 | 102,847 |
| 2016-08-10 | $17.25 | $17.53 | $17.16 | $17.42 | $17.42 | 45,090 |
| 2016-08-09 | $17.13 | $17.36 | $16.85 | $17.21 | $17.21 | 58,239 |
| 2016-08-08 | $17.30 | $17.64 | $16.97 | $17.07 | $17.07 | 71,889 |
| 2016-08-05 | $14.83 | $17.20 | $14.51 | $17.19 | $17.19 | 100,644 |
| 2016-08-04 | $15.81 | $16.05 | $15.47 | $15.94 | $15.94 | 83,390 |
| 2016-08-03 | $15.43 | $15.98 | $15.06 | $15.86 | $15.86 | 52,572 |
| 2016-08-02 | $15.83 | $16.19 | $15.00 | $15.51 | $15.51 | 79,182 |
| 2016-08-01 | $16.39 | $16.58 | $15.53 | $15.69 | $15.69 | 72,103 |
| 2016-07-29 | $15.77 | $16.64 | $15.56 | $16.50 | $16.50 | 57,272 |
| 2016-07-28 | $16.04 | $16.29 | $15.60 | $15.94 | $15.94 | 31,812 |
| 2016-07-27 | $16.04 | $16.90 | $15.90 | $16.03 | $16.03 | 55,372 |
| 2016-07-26 | $15.40 | $16.07 | $15.40 | $15.92 | $15.92 | 37,880 |
| 2016-07-25 | $16.04 | $16.04 | $15.36 | $15.48 | $15.48 | 66,801 |
| 2016-07-22 | $16.22 | $16.26 | $15.70 | $16.20 | $16.20 | 35,132 |
| 2016-07-21 | $16.43 | $16.70 | $16.06 | $16.18 | $16.18 | 33,233 |
| 2016-07-20 | $16.08 | $16.47 | $16.05 | $16.41 | $16.41 | 51,908 |
| 2016-07-19 | $16.64 | $16.64 | $16.14 | $16.17 | $16.17 | 43,370 |
| 2016-07-18 | $16.37 | $16.82 | $16.21 | $16.71 | $16.71 | 78,723 |
| 2016-07-15 | $16.92 | $16.92 | $16.42 | $16.59 | $16.59 | 42,257 |
| 2016-07-14 | $17.33 | $17.33 | $16.01 | $16.66 | $16.66 | 64,517 |
| 2016-07-13 | $17.65 | $17.78 | $16.95 | $17.04 | $17.04 | 92,509 |
| 2016-07-12 | $17.02 | $17.84 | $16.80 | $17.68 | $17.68 | 96,877 |
| 2016-07-11 | $16.80 | $16.86 | $16.31 | $16.72 | $16.72 | 58,997 |
| 2016-07-08 | $16.10 | $16.72 | $15.99 | $16.63 | $16.63 | 84,901 |
| 2016-07-07 | $16.42 | $16.75 | $15.62 | $15.90 | $15.90 | 76,934 |
| 2016-07-06 | $15.99 | $16.44 | $15.74 | $16.21 | $16.21 | 38,303 |
| 2016-07-05 | $17.06 | $17.06 | $15.80 | $16.17 | $16.17 | 65,828 |
| 2016-07-01 | $16.38 | $17.52 | $16.38 | $17.43 | $17.43 | 101,681 |
| 2016-06-30 | $15.80 | $16.39 | $15.31 | $16.37 | $16.37 | 160,344 |
| 2016-06-29 | $16.18 | $16.82 | $15.57 | $15.78 | $15.78 | 182,184 |
| 2016-06-28 | $15.91 | $16.37 | $15.70 | $15.92 | $15.92 | 111,085 |
| 2016-06-27 | $16.50 | $16.50 | $15.35 | $15.61 | $15.61 | 109,255 |
| 2016-06-24 | $16.62 | $17.29 | $16.30 | $16.72 | $16.72 | 131,080 |
| 2016-06-23 | $17.38 | $18.00 | $17.38 | $17.56 | $17.56 | 137,235 |
| 2016-06-22 | $17.51 | $18.35 | $17.07 | $17.08 | $17.08 | 90,827 |
| 2016-06-21 | $17.91 | $18.00 | $17.07 | $17.41 | $17.41 | 113,773 |
| 2016-06-20 | $17.79 | $18.45 | $17.47 | $17.98 | $17.98 | 128,629 |
| 2016-06-17 | $17.25 | $18.02 | $17.25 | $17.46 | $17.46 | 173,928 |
| 2016-06-16 | $17.54 | $17.70 | $16.96 | $17.29 | $17.29 | 107,510 |
| 2016-06-15 | $18.52 | $18.93 | $17.80 | $17.88 | $17.88 | 109,805 |
| 2016-06-14 | $18.33 | $19.04 | $18.10 | $18.68 | $18.68 | 125,376 |
| 2016-06-13 | $18.03 | $19.21 | $18.00 | $18.46 | $18.46 | 105,467 |
| 2016-06-10 | $18.48 | $18.81 | $18.03 | $18.34 | $18.34 | 114,639 |
| 2016-06-09 | $18.94 | $19.25 | $18.74 | $18.87 | $18.87 | 85,648 |
| 2016-06-08 | $19.70 | $19.88 | $18.82 | $19.29 | $19.29 | 151,135 |
| 2016-06-07 | $19.05 | $19.92 | $19.05 | $19.36 | $19.36 | 172,842 |
| 2016-06-06 | $17.99 | $19.59 | $17.99 | $19.00 | $19.00 | 169,103 |
| 2016-06-03 | $17.79 | $18.26 | $17.43 | $17.74 | $17.74 | 131,807 |
| 2016-06-02 | $17.32 | $17.75 | $17.05 | $17.73 | $17.73 | 87,138 |
| 2016-06-01 | $17.12 | $17.95 | $16.62 | $17.57 | $17.57 | 161,444 |
| 2016-05-31 | $17.57 | $18.66 | $17.32 | $17.33 | $17.33 | 326,907 |
| 2016-05-27 | $17.39 | $17.68 | $16.96 | $17.53 | $17.53 | 99,257 |
| 2016-05-26 | $18.21 | $18.21 | $17.50 | $17.53 | $17.53 | 118,209 |
| 2016-05-25 | $17.41 | $18.15 | $17.41 | $18.01 | $18.01 | 109,959 |
| 2016-05-24 | $17.20 | $17.51 | $16.74 | $17.31 | $17.31 | 141,655 |
| 2016-05-23 | $17.09 | $17.78 | $16.75 | $17.08 | $17.08 | 151,854 |
| 2016-05-20 | $16.44 | $17.30 | $16.09 | $17.21 | $17.21 | 85,757 |
| 2016-05-19 | $16.73 | $16.73 | $15.67 | $16.34 | $16.34 | 98,959 |
| 2016-05-18 | $17.91 | $17.91 | $16.79 | $16.93 | $16.93 | 74,992 |
| 2016-05-17 | $17.53 | $18.32 | $17.29 | $17.92 | $17.92 | 139,706 |
| 2016-05-16 | $17.02 | $17.90 | $16.48 | $17.48 | $17.48 | 121,598 |
| 2016-05-13 | $17.50 | $17.70 | $16.61 | $16.67 | $16.67 | 103,501 |
| 2016-05-12 | $17.43 | $17.82 | $16.95 | $17.63 | $17.63 | 93,038 |
| 2016-05-11 | $16.89 | $17.63 | $16.62 | $17.33 | $17.33 | 80,859 |
| 2016-05-10 | $15.75 | $16.99 | $15.59 | $16.93 | $16.93 | 111,326 |
| 2016-05-09 | $15.96 | $16.35 | $15.50 | $15.67 | $15.67 | 170,604 |
| 2016-05-06 | $14.17 | $16.12 | $14.17 | $15.99 | $15.99 | 201,906 |
| 2016-05-05 | $15.66 | $15.76 | $14.78 | $14.84 | $14.84 | 88,204 |
| 2016-05-04 | $15.64 | $16.01 | $15.20 | $15.28 | $15.28 | 81,399 |
| 2016-05-03 | $16.36 | $16.50 | $15.26 | $15.56 | $15.56 | 87,276 |
| 2016-05-02 | $16.35 | $16.69 | $15.92 | $16.67 | $16.67 | 126,358 |
| 2016-04-29 | $15.93 | $16.71 | $15.68 | $16.36 | $16.36 | 143,797 |
| 2016-04-28 | $16.31 | $16.45 | $15.75 | $15.81 | $15.81 | 57,184 |
| 2016-04-27 | $15.56 | $16.92 | $15.07 | $16.29 | $16.29 | 61,056 |
| 2016-04-26 | $15.86 | $16.20 | $15.26 | $15.47 | $15.47 | 80,674 |
| 2016-04-25 | $15.67 | $15.95 | $15.25 | $15.82 | $15.82 | 142,269 |
| 2016-04-22 | $15.23 | $15.91 | $15.23 | $15.73 | $15.73 | 104,861 |
| 2016-04-21 | $15.03 | $15.30 | $14.66 | $15.19 | $15.19 | 74,088 |
| 2016-04-20 | $14.93 | $15.10 | $14.81 | $14.86 | $14.86 | 82,834 |
| 2016-04-19 | $14.55 | $15.05 | $14.55 | $14.99 | $14.99 | 128,628 |
| 2016-04-18 | $13.91 | $15.05 | $13.68 | $14.42 | $14.42 | 85,756 |
| 2016-04-15 | $13.83 | $14.49 | $13.51 | $14.32 | $14.32 | 52,253 |
| 2016-04-14 | $14.30 | $14.30 | $13.79 | $14.03 | $14.03 | 80,949 |
| 2016-04-13 | $14.11 | $14.84 | $13.88 | $14.29 | $14.29 | 139,600 |
| 2016-04-12 | $13.26 | $14.16 | $13.13 | $14.06 | $14.06 | 100,846 |
| 2016-04-11 | $13.32 | $13.64 | $13.01 | $13.13 | $13.13 | 90,063 |
| 2016-04-08 | $13.13 | $13.52 | $13.01 | $13.17 | $13.17 | 55,327 |
| 2016-04-07 | $13.00 | $13.34 | $12.70 | $12.84 | $12.84 | 72,794 |
| 2016-04-06 | $12.53 | $13.39 | $12.15 | $13.24 | $13.24 | 109,430 |
| 2016-04-05 | $12.51 | $12.89 | $12.30 | $12.40 | $12.40 | 90,591 |
| 2016-04-04 | $12.13 | $13.03 | $12.04 | $12.63 | $12.63 | 152,469 |
| 2016-04-01 | $12.09 | $12.49 | $11.82 | $12.20 | $12.20 | 122,681 |
| 2016-03-31 | $12.84 | $13.15 | $12.33 | $12.34 | $12.34 | 105,693 |
| 2016-03-30 | $12.51 | $13.19 | $12.14 | $12.88 | $12.88 | 173,699 |
| 2016-03-29 | $11.67 | $12.37 | $11.24 | $12.35 | $12.35 | 142,744 |
| 2016-03-28 | $11.56 | $12.20 | $11.20 | $11.90 | $11.90 | 126,291 |
| 2016-03-24 | $11.38 | $11.76 | $11.20 | $11.53 | $11.53 | 99,198 |
| 2016-03-23 | $12.13 | $12.38 | $11.36 | $11.42 | $11.42 | 110,880 |
| 2016-03-22 | $12.17 | $12.66 | $12.03 | $12.38 | $12.38 | 78,635 |
| 2016-03-21 | $11.92 | $12.44 | $11.78 | $12.41 | $12.41 | 55,397 |
| 2016-03-18 | $12.48 | $12.78 | $11.65 | $11.99 | $11.99 | 157,058 |
| 2016-03-17 | $11.66 | $12.59 | $11.52 | $12.33 | $12.33 | 89,731 |
| 2016-03-16 | $11.55 | $11.92 | $11.28 | $11.64 | $11.64 | 74,313 |
| 2016-03-15 | $12.01 | $12.01 | $11.05 | $11.54 | $11.54 | 124,020 |
| 2016-03-14 | $12.23 | $12.88 | $12.08 | $12.28 | $12.28 | 199,442 |
| 2016-03-11 | $11.81 | $12.75 | $11.55 | $12.47 | $12.47 | 158,908 |
| 2016-03-10 | $12.14 | $12.15 | $11.35 | $11.62 | $11.62 | 244,412 |
| 2016-03-09 | $12.23 | $12.65 | $11.75 | $12.15 | $12.15 | 170,092 |
| 2016-03-08 | $14.01 | $14.57 | $11.96 | $12.01 | $12.01 | 295,499 |
| 2016-03-07 | $13.72 | $14.36 | $13.63 | $14.12 | $14.12 | 405,134 |
| 2016-03-04 | $14.17 | $14.40 | $13.26 | $13.65 | $13.65 | 328,821 |
| 2016-03-03 | $13.70 | $14.69 | $13.70 | $13.98 | $13.98 | 454,184 |
| 2016-03-02 | $12.61 | $13.81 | $12.23 | $13.81 | $13.81 | 241,270 |
| 2016-03-01 | $11.45 | $12.73 | $10.61 | $12.70 | $12.70 | 347,893 |
| 2016-02-29 | $10.64 | $11.79 | $10.58 | $11.17 | $11.17 | 316,066 |
| 2016-02-26 | $10.26 | $11.28 | $10.19 | $10.58 | $10.58 | 429,320 |
| 2016-02-25 | $10.01 | $10.30 | $9.30 | $10.04 | $10.04 | 193,444 |
| 2016-02-24 | $9.32 | $10.40 | $9.24 | $10.09 | $10.09 | 188,615 |
| 2016-02-23 | $9.79 | $10.30 | $9.47 | $9.56 | $9.56 | 161,378 |
| 2016-02-22 | $9.45 | $10.34 | $9.45 | $9.89 | $9.89 | 140,204 |
| 2016-02-19 | $9.27 | $9.46 | $8.97 | $9.18 | $9.18 | 111,616 |
| 2016-02-18 | $10.29 | $10.32 | $9.09 | $9.49 | $9.49 | 154,371 |
| 2016-02-17 | $9.63 | $10.54 | $9.37 | $10.10 | $10.10 | 162,470 |
| 2016-02-16 | $10.51 | $10.90 | $8.90 | $9.47 | $9.47 | 238,508 |
| 2016-02-12 | $9.63 | $10.67 | $9.34 | $10.28 | $10.28 | 213,080 |
| 2016-02-11 | $9.08 | $9.52 | $8.63 | $9.41 | $9.41 | 139,088 |
| 2016-02-10 | $9.65 | $9.82 | $9.00 | $9.17 | $9.17 | 165,613 |
| 2016-02-09 | $9.66 | $10.40 | $9.24 | $9.68 | $9.68 | 121,047 |
| 2016-02-08 | $10.00 | $10.22 | $9.14 | $9.81 | $9.81 | 183,627 |
| 2016-02-05 | $9.84 | $10.54 | $9.52 | $10.19 | $10.19 | 204,485 |
| 2016-02-04 | $9.08 | $11.50 | $9.08 | $10.01 | $10.01 | 327,725 |
| 2016-02-03 | $9.47 | $9.49 | $8.73 | $9.32 | $9.32 | 213,079 |
| 2016-02-02 | $9.65 | $9.82 | $9.06 | $9.24 | $9.24 | 204,304 |
| 2016-02-01 | $10.58 | $10.78 | $10.02 | $10.02 | $10.02 | 212,876 |
| 2016-01-29 | $10.06 | $10.84 | $10.06 | $10.81 | $10.81 | 179,348 |
| 2016-01-28 | $10.16 | $10.53 | $9.96 | $10.03 | $10.03 | 143,103 |
| 2016-01-27 | $9.30 | $10.19 | $9.19 | $9.80 | $9.80 | 167,447 |
| 2016-01-26 | $9.82 | $10.18 | $9.27 | $9.39 | $9.39 | 115,358 |
| 2016-01-25 | $9.85 | $10.45 | $9.50 | $9.57 | $9.57 | 156,619 |
| 2016-01-22 | $9.83 | $10.30 | $9.77 | $10.15 | $10.15 | 273,364 |
| 2016-01-21 | $8.81 | $9.61 | $8.71 | $9.48 | $9.48 | 262,439 |
| 2016-01-20 | $8.24 | $8.99 | $7.62 | $8.90 | $8.90 | 348,980 |
| 2016-01-19 | $9.44 | $9.49 | $8.06 | $8.40 | $8.40 | 222,920 |
| 2016-01-15 | $9.00 | $9.39 | $8.57 | $9.34 | $9.34 | 255,554 |
| 2016-01-14 | $9.71 | $9.81 | $9.39 | $9.42 | $9.42 | 262,217 |
| 2016-01-13 | $10.89 | $11.10 | $9.56 | $9.61 | $9.61 | 269,545 |
| 2016-01-12 | $11.26 | $11.71 | $10.26 | $10.77 | $10.77 | 258,810 |
| 2016-01-11 | $11.68 | $11.99 | $10.08 | $11.00 | $11.00 | 318,226 |
| 2016-01-08 | $11.89 | $12.01 | $11.55 | $11.56 | $11.56 | 191,697 |
| 2016-01-07 | $13.21 | $13.31 | $11.73 | $11.81 | $11.81 | 273,847 |
| 2016-01-06 | $13.71 | $13.93 | $13.02 | $13.64 | $13.64 | 380,232 |
| 2016-01-05 | $14.20 | $14.30 | $13.73 | $14.17 | $14.17 | 162,596 |
| 2016-01-04 | $13.93 | $14.51 | $13.66 | $14.23 | $14.23 | 249,644 |
| 2015-12-31 | $14.32 | $14.63 | $14.06 | $14.07 | $14.07 | 124,014 |
| 2015-12-30 | $13.50 | $14.66 | $13.26 | $14.32 | $14.32 | 235,720 |
| 2015-12-29 | $13.93 | $14.35 | $13.44 | $13.63 | $13.63 | 297,513 |
| 2015-12-28 | $13.62 | $13.83 | $13.45 | $13.68 | $13.68 | 259,176 |
| 2015-12-24 | $14.11 | $14.20 | $13.69 | $13.83 | $13.83 | 139,253 |
| 2015-12-23 | $13.13 | $14.25 | $12.82 | $14.05 | $14.05 | 332,309 |
| 2015-12-22 | $11.99 | $13.07 | $11.82 | $12.86 | $12.86 | 382,690 |
| 2015-12-21 | $11.03 | $12.03 | $10.77 | $11.98 | $11.98 | 364,363 |
| 2015-12-18 | $11.17 | $11.47 | $10.92 | $10.96 | $10.96 | 440,314 |
| 2015-12-17 | $11.11 | $11.37 | $11.02 | $11.21 | $11.21 | 167,630 |
| 2015-12-16 | $10.90 | $11.22 | $10.64 | $11.09 | $11.09 | 118,344 |
| 2015-12-15 | $10.53 | $10.99 | $10.47 | $10.88 | $10.88 | 227,281 |
| 2015-12-14 | $10.53 | $11.06 | $10.27 | $10.38 | $10.38 | 159,097 |
| 2015-12-11 | $10.68 | $10.83 | $10.38 | $10.64 | $10.64 | 139,025 |
| 2015-12-10 | $10.69 | $11.10 | $10.55 | $10.95 | $10.95 | 124,411 |
| 2015-12-09 | $10.44 | $10.99 | $10.29 | $10.80 | $10.80 | 184,861 |
| 2015-12-08 | $10.19 | $11.00 | $10.16 | $10.36 | $10.36 | 390,000 |
| 2015-12-07 | $10.80 | $11.13 | $10.39 | $10.43 | $10.43 | 365,198 |
| 2015-12-04 | $12.04 | $12.25 | $11.10 | $11.11 | $11.11 | 238,460 |
| 2015-12-03 | $12.43 | $12.69 | $12.10 | $12.21 | $12.21 | 45,976 |
| 2015-12-02 | $12.39 | $12.70 | $12.09 | $12.27 | $12.27 | 66,927 |
| 2015-12-01 | $12.80 | $12.91 | $12.37 | $12.59 | $12.59 | 182,867 |
| 2015-11-30 | $12.71 | $12.96 | $12.37 | $12.73 | $12.73 | 343,828 |
| 2015-11-27 | $12.76 | $12.83 | $12.41 | $12.59 | $12.59 | 62,114 |
| 2015-11-25 | $12.95 | $13.27 | $12.68 | $12.87 | $12.87 | 157,558 |
| 2015-11-24 | $12.11 | $13.15 | $11.93 | $13.05 | $13.05 | 283,147 |
| 2015-11-23 | $11.30 | $12.32 | $11.29 | $12.02 | $12.02 | 275,964 |
| 2015-11-20 | $10.65 | $11.65 | $10.60 | $11.41 | $11.41 | 408,483 |
| 2015-11-19 | $13.50 | $13.75 | $10.19 | $10.76 | $10.76 | 1,254,187 |
| 2015-11-18 | $14.80 | $15.25 | $14.24 | $14.87 | $14.87 | 112,801 |
| 2015-11-17 | $15.37 | $15.38 | $14.54 | $14.58 | $14.58 | 127,335 |
| 2015-11-16 | $15.29 | $15.81 | $14.65 | $15.43 | $15.43 | 125,713 |
| 2015-11-13 | $15.25 | $15.73 | $14.78 | $15.45 | $15.45 | 97,130 |
| 2015-11-12 | $15.66 | $16.14 | $15.14 | $15.27 | $15.27 | 100,480 |
| 2015-11-11 | $17.10 | $17.10 | $15.43 | $16.00 | $16.00 | 97,132 |
| 2015-11-10 | $17.51 | $17.51 | $16.50 | $17.02 | $17.02 | 90,763 |
| 2015-11-09 | $18.39 | $18.45 | $17.24 | $17.51 | $17.51 | 92,264 |
| 2015-11-06 | $17.46 | $18.41 | $17.18 | $18.37 | $18.37 | 187,943 |
| 2015-11-05 | $18.02 | $18.91 | $17.39 | $17.65 | $17.65 | 128,979 |
| 2015-11-04 | $18.14 | $18.73 | $17.72 | $18.19 | $18.19 | 156,027 |
| 2015-11-03 | $16.78 | $18.39 | $16.45 | $18.13 | $18.13 | 202,136 |
| 2015-11-02 | $15.32 | $17.09 | $15.01 | $16.65 | $16.65 | 213,154 |
| 2015-10-30 | $15.95 | $16.47 | $15.10 | $15.36 | $15.36 | 202,955 |
| 2015-10-29 | $15.84 | $16.29 | $15.70 | $15.83 | $15.83 | 64,602 |
| 2015-10-28 | $15.41 | $16.30 | $15.41 | $15.93 | $15.93 | 229,686 |
| 2015-10-27 | $16.29 | $16.63 | $15.29 | $15.37 | $15.37 | 268,455 |
| 2015-10-26 | $17.44 | $17.56 | $16.37 | $16.57 | $16.57 | 167,013 |
| 2015-10-23 | $16.55 | $17.55 | $16.08 | $17.46 | $17.46 | 196,692 |
| 2015-10-22 | $16.22 | $17.21 | $16.20 | $16.58 | $16.58 | 146,170 |
| 2015-10-21 | $16.98 | $17.23 | $15.85 | $16.09 | $16.09 | 185,621 |
| 2015-10-20 | $16.09 | $17.30 | $16.09 | $17.00 | $17.00 | 116,089 |
| 2015-10-19 | $16.08 | $16.81 | $15.78 | $16.15 | $16.15 | 94,562 |
| 2015-10-16 | $16.61 | $16.61 | $15.99 | $16.29 | $16.29 | 135,391 |
| 2015-10-15 | $15.35 | $16.56 | $15.18 | $16.52 | $16.52 | 151,438 |
| 2015-10-14 | $15.42 | $15.62 | $15.11 | $15.47 | $15.47 | 228,929 |
| 2015-10-13 | $14.97 | $15.87 | $14.90 | $15.51 | $15.51 | 137,200 |
| 2015-10-12 | $15.18 | $16.01 | $14.51 | $15.21 | $15.21 | 226,101 |
| 2015-10-09 | $16.00 | $16.23 | $15.06 | $15.07 | $15.07 | 355,982 |
| 2015-10-08 | $15.33 | $16.18 | $15.12 | $15.94 | $15.94 | 172,059 |
| 2015-10-07 | $15.95 | $16.43 | $15.01 | $15.33 | $15.33 | 406,089 |
| 2015-10-06 | $15.00 | $16.19 | $14.84 | $15.80 | $15.80 | 268,405 |
| 2015-10-05 | $14.56 | $15.33 | $14.19 | $14.94 | $14.94 | 287,623 |
| 2015-10-02 | $13.15 | $14.40 | $12.73 | $14.39 | $14.39 | 333,122 |
| 2015-10-01 | $14.00 | $15.01 | $13.13 | $13.16 | $13.16 | 343,843 |
| 2015-09-30 | $14.01 | $14.26 | $13.44 | $13.81 | $13.81 | 168,721 |
| 2015-09-29 | $13.91 | $14.35 | $13.74 | $13.83 | $13.83 | 115,264 |
| 2015-09-28 | $14.42 | $14.51 | $13.72 | $13.77 | $13.77 | 200,785 |
| 2015-09-25 | $15.19 | $15.19 | $13.99 | $14.54 | $14.54 | 169,809 |
| 2015-09-24 | $14.30 | $15.13 | $14.00 | $15.02 | $15.02 | 212,369 |
| 2015-09-23 | $15.48 | $15.48 | $14.15 | $14.29 | $14.29 | 260,211 |
| 2015-09-22 | $15.90 | $16.65 | $15.15 | $15.32 | $15.32 | 317,046 |
| 2015-09-21 | $16.14 | $16.67 | $15.66 | $16.23 | $16.23 | 144,993 |
| 2015-09-18 | $16.18 | $16.46 | $15.78 | $15.99 | $15.99 | 481,713 |
| 2015-09-17 | $17.01 | $17.19 | $16.18 | $16.48 | $16.48 | 196,982 |
| 2015-09-16 | $15.73 | $17.13 | $15.53 | $16.89 | $16.89 | 300,051 |
| 2015-09-15 | $15.66 | $16.02 | $15.36 | $15.56 | $15.56 | 130,308 |
| 2015-09-14 | $15.64 | $15.77 | $15.10 | $15.54 | $15.54 | 114,094 |
| 2015-09-11 | $15.35 | $15.71 | $15.00 | $15.67 | $15.67 | 113,141 |
| 2015-09-10 | $15.62 | $16.74 | $15.16 | $15.54 | $15.54 | 88,642 |
| 2015-09-09 | $16.84 | $17.26 | $15.53 | $15.54 | $15.54 | 185,268 |
| 2015-09-08 | $16.63 | $17.79 | $15.51 | $16.56 | $16.56 | 161,154 |
| 2015-09-04 | $17.35 | $17.58 | $15.79 | $16.38 | $16.38 | 169,518 |
| 2015-09-03 | $17.03 | $18.08 | $16.95 | $17.74 | $17.74 | 303,653 |
| 2015-09-02 | $17.21 | $17.40 | $16.56 | $17.15 | $17.15 | 168,893 |
| 2015-09-01 | $17.08 | $17.81 | $16.69 | $16.87 | $16.87 | 163,883 |
| 2015-08-31 | $16.52 | $17.85 | $15.47 | $17.71 | $17.71 | 177,227 |
| 2015-08-28 | $15.81 | $16.78 | $15.49 | $16.71 | $16.71 | 194,748 |
| 2015-08-27 | $14.39 | $15.86 | $14.24 | $15.77 | $15.77 | 261,972 |
| 2015-08-26 | $14.35 | $14.47 | $13.77 | $14.14 | $14.14 | 197,755 |
| 2015-08-25 | $15.20 | $15.28 | $14.06 | $14.20 | $14.20 | 228,657 |
| 2015-08-24 | $14.49 | $15.49 | $14.35 | $14.51 | $14.51 | 270,754 |
| 2015-08-21 | $14.64 | $15.51 | $14.63 | $15.30 | $15.30 | 180,294 |
| 2015-08-20 | $15.43 | $15.86 | $14.95 | $14.95 | $14.95 | 187,397 |
| 2015-08-19 | $15.41 | $15.75 | $15.21 | $15.52 | $15.52 | 185,915 |
| 2015-08-18 | $15.96 | $15.96 | $15.15 | $15.58 | $15.58 | 131,247 |
| 2015-08-17 | $15.64 | $16.17 | $15.27 | $15.95 | $15.95 | 129,751 |
| 2015-08-14 | $15.63 | $16.74 | $15.33 | $15.73 | $15.73 | 191,859 |
| 2015-08-13 | $17.08 | $17.26 | $15.70 | $15.83 | $15.83 | 336,144 |
| 2015-08-12 | $16.84 | $17.55 | $16.84 | $17.36 | $17.36 | 157,794 |
| 2015-08-11 | $16.90 | $17.49 | $16.82 | $17.05 | $17.05 | 229,683 |
| 2015-08-10 | $16.46 | $17.49 | $15.70 | $17.39 | $17.39 | 185,462 |
| 2015-08-07 | $15.30 | $18.11 | $15.30 | $16.78 | $16.78 | 300,332 |
| 2015-08-06 | $16.69 | $17.88 | $16.12 | $17.43 | $17.43 | 203,826 |
| 2015-08-05 | $17.07 | $17.97 | $16.46 | $16.62 | $16.62 | 232,943 |
| 2015-08-04 | $16.94 | $17.85 | $16.73 | $16.95 | $16.95 | 210,277 |
| 2015-08-03 | $17.23 | $17.63 | $16.55 | $16.92 | $16.92 | 175,109 |
| 2015-07-31 | $17.57 | $17.97 | $17.38 | $17.44 | $17.44 | 139,727 |
| 2015-07-30 | $17.36 | $17.99 | $17.08 | $17.70 | $17.70 | 233,419 |
| 2015-07-29 | $16.65 | $17.69 | $16.65 | $17.47 | $17.47 | 145,732 |
| 2015-07-28 | $16.02 | $17.01 | $15.79 | $16.79 | $16.79 | 169,443 |
| 2015-07-27 | $16.50 | $16.82 | $15.92 | $15.99 | $15.99 | 158,156 |
| 2015-07-24 | $17.46 | $17.46 | $16.68 | $16.75 | $16.75 | 171,365 |
| 2015-07-23 | $17.32 | $17.95 | $17.27 | $17.46 | $17.46 | 381,093 |
| 2015-07-22 | $16.97 | $17.49 | $16.65 | $17.35 | $17.35 | 250,347 |
| 2015-07-21 | $16.67 | $17.35 | $16.67 | $17.13 | $17.13 | 210,823 |
| 2015-07-20 | $17.00 | $17.12 | $16.55 | $16.69 | $16.69 | 329,964 |
| 2015-07-17 | $17.40 | $17.78 | $16.53 | $17.02 | $17.02 | 511,799 |
| 2015-07-16 | $17.81 | $17.99 | $17.32 | $17.44 | $17.44 | 145,552 |
| 2015-07-15 | $18.19 | $18.38 | $17.40 | $17.78 | $17.78 | 166,068 |
| 2015-07-14 | $17.79 | $18.46 | $17.65 | $18.21 | $18.21 | 343,324 |
| 2015-07-13 | $17.88 | $17.88 | $17.36 | $17.79 | $17.79 | 159,758 |
| 2015-07-10 | $18.08 | $18.08 | $17.67 | $17.95 | $17.95 | 222,661 |
| 2015-07-09 | $18.53 | $18.63 | $17.71 | $17.83 | $17.83 | 303,414 |
| 2015-07-08 | $19.51 | $19.67 | $18.34 | $18.45 | $18.45 | 657,652 |
Geospace Technologies Corp (GEOS) News Headlines
Recent Geospace Technologies Corp (GEOS) News
Similar Companies to Geospace Technologies Corp (GEOS) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |