KVH Industries Inc (KVHI) Exchange: NASDAQ
Data as of April 24, 2024
$5.06 ($0.05) 1.00%
KVH Industries Inc - Daily Information
Click for more stock information on KVH Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.03 |
| Previous Close | $5.06 |
| High | $5.08 |
| Low | $4.95 |
| Adjusted Open | $5.03 |
| Previous Adjusted Close | $5.06 |
| Adjusted High | $5.08 |
| Adjusted Low | $4.95 |
About KVH Industries Inc (KVHI)
KVH Industries, Inc. manufactures and distributes mobile connectivity products, video and communications systems, and broadcast solutions. The company was founded in 1982 and is headquartered in Middletown, RI. Serving more than 60 countries on 6 continents, KVH has grown substantially over the years and now employs more than 400 people globally. Across its three product lines, the company offers a range of products and services including satellite television, internet access, and diverse communication systems for commercial businesses and the U.S. military. KVHâs products span from maritime VSAT antennas to mobile communications systems for government personnel, building on their original mission to provide mobile communications and broadband signal for land and sea.
Invest in KVH Industries Inc (KVHI)
Historical Stock Data for KVH Industries Inc (KVHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $5.03 | $5.08 | $4.95 | $5.06 | $5.06 | 62,571 |
| 2024-04-04 | $5.07 | $5.11 | $4.99 | $5.01 | $5.01 | 66,554 |
| 2024-04-03 | $5.06 | $5.10 | $5.03 | $5.05 | $5.05 | 60,822 |
| 2024-04-02 | $5.04 | $5.08 | $4.93 | $5.05 | $5.05 | 121,235 |
| 2024-04-01 | $5.12 | $5.12 | $5.02 | $5.10 | $5.10 | 123,733 |
| 2024-03-28 | $5.07 | $5.18 | $5.02 | $5.10 | $5.10 | 70,206 |
| 2024-03-27 | $5.05 | $5.15 | $4.94 | $5.10 | $5.10 | 159,777 |
| 2024-03-26 | $5.01 | $5.14 | $4.92 | $5.06 | $5.06 | 100,284 |
| 2024-03-25 | $4.99 | $5.20 | $4.93 | $5.05 | $5.05 | 227,327 |
| 2024-03-22 | $5.00 | $5.04 | $4.88 | $5.00 | $5.00 | 78,704 |
| 2024-03-21 | $5.02 | $5.08 | $4.91 | $5.00 | $5.00 | 251,634 |
| 2024-03-20 | $4.81 | $5.18 | $4.81 | $5.02 | $5.02 | 117,465 |
| 2024-03-19 | $4.83 | $4.84 | $4.72 | $4.83 | $4.83 | 97,485 |
| 2024-03-18 | $4.64 | $4.89 | $4.56 | $4.83 | $4.83 | 161,914 |
| 2024-03-15 | $4.73 | $4.81 | $4.61 | $4.67 | $4.67 | 163,787 |
| 2024-03-14 | $4.61 | $4.67 | $4.46 | $4.55 | $4.55 | 60,158 |
| 2024-03-13 | $4.47 | $4.79 | $4.41 | $4.60 | $4.60 | 110,845 |
| 2024-03-12 | $4.62 | $4.66 | $4.45 | $4.45 | $4.45 | 73,022 |
| 2024-03-11 | $4.69 | $4.74 | $4.57 | $4.65 | $4.65 | 56,926 |
| 2024-03-08 | $4.69 | $4.85 | $4.63 | $4.74 | $4.74 | 51,161 |
| 2024-03-07 | $4.80 | $4.80 | $4.61 | $4.65 | $4.65 | 31,048 |
| 2024-03-06 | $4.73 | $4.87 | $4.73 | $4.81 | $4.81 | 55,454 |
| 2024-03-05 | $4.68 | $4.80 | $4.61 | $4.71 | $4.71 | 98,755 |
| 2024-03-04 | $4.68 | $4.85 | $4.63 | $4.69 | $4.69 | 79,572 |
| 2024-03-01 | $4.79 | $4.93 | $4.66 | $4.72 | $4.72 | 49,692 |
| 2024-02-29 | $4.96 | $4.96 | $4.74 | $4.75 | $4.75 | 25,884 |
| 2024-02-28 | $4.82 | $5.00 | $4.78 | $4.88 | $4.88 | 58,166 |
| 2024-02-27 | $4.67 | $4.92 | $4.67 | $4.83 | $4.83 | 85,049 |
| 2024-02-26 | $4.66 | $4.76 | $4.64 | $4.68 | $4.68 | 53,398 |
| 2024-02-23 | $4.83 | $4.85 | $4.66 | $4.71 | $4.71 | 45,908 |
| 2024-02-22 | $5.01 | $5.06 | $4.75 | $4.82 | $4.82 | 89,470 |
| 2024-02-21 | $5.01 | $5.14 | $5.01 | $5.04 | $5.04 | 71,172 |
| 2024-02-20 | $4.96 | $5.10 | $4.90 | $5.05 | $5.05 | 106,998 |
| 2024-02-16 | $5.17 | $5.17 | $4.96 | $5.03 | $5.03 | 156,942 |
| 2024-02-15 | $4.87 | $5.22 | $4.87 | $5.19 | $5.19 | 136,708 |
| 2024-02-14 | $4.91 | $4.99 | $4.87 | $4.99 | $4.99 | 249,969 |
| 2024-02-13 | $4.84 | $4.89 | $4.79 | $4.85 | $4.85 | 73,834 |
| 2024-02-12 | $4.87 | $5.03 | $4.72 | $4.97 | $4.97 | 280,634 |
| 2024-02-09 | $4.94 | $4.94 | $4.78 | $4.83 | $4.83 | 31,340 |
| 2024-02-08 | $4.68 | $4.92 | $4.68 | $4.91 | $4.91 | 60,057 |
| 2024-02-07 | $4.72 | $4.96 | $4.68 | $4.72 | $4.72 | 39,439 |
| 2024-02-06 | $4.88 | $4.88 | $4.71 | $4.71 | $4.71 | 34,654 |
| 2024-02-05 | $4.78 | $4.93 | $4.66 | $4.84 | $4.84 | 107,340 |
| 2024-02-02 | $4.80 | $4.89 | $4.65 | $4.78 | $4.78 | 79,703 |
| 2024-02-01 | $4.85 | $5.09 | $4.80 | $4.84 | $4.84 | 36,538 |
| 2024-01-31 | $4.90 | $4.98 | $4.86 | $4.87 | $4.87 | 40,054 |
| 2024-01-30 | $4.85 | $4.96 | $4.82 | $4.95 | $4.95 | 33,878 |
| 2024-01-29 | $5.25 | $5.25 | $4.76 | $4.85 | $4.85 | 95,893 |
| 2024-01-26 | $5.29 | $5.41 | $5.25 | $5.28 | $5.28 | 55,786 |
| 2024-01-25 | $5.19 | $5.30 | $5.15 | $5.25 | $5.25 | 42,846 |
| 2024-01-24 | $5.17 | $5.20 | $5.02 | $5.15 | $5.15 | 45,740 |
| 2024-01-23 | $5.24 | $5.35 | $5.11 | $5.14 | $5.14 | 73,844 |
| 2024-01-22 | $4.88 | $5.23 | $4.88 | $5.21 | $5.21 | 51,145 |
| 2024-01-19 | $4.83 | $4.88 | $4.73 | $4.85 | $4.85 | 30,330 |
| 2024-01-18 | $4.96 | $4.96 | $4.76 | $4.82 | $4.82 | 51,670 |
| 2024-01-17 | $4.97 | $4.99 | $4.89 | $4.95 | $4.95 | 23,911 |
| 2024-01-16 | $5.02 | $5.06 | $4.84 | $4.95 | $4.95 | 39,241 |
| 2024-01-12 | $5.09 | $5.12 | $4.95 | $5.02 | $5.02 | 23,711 |
| 2024-01-11 | $5.13 | $5.20 | $4.99 | $5.01 | $5.01 | 35,658 |
| 2024-01-10 | $5.31 | $5.36 | $5.13 | $5.19 | $5.19 | 46,608 |
| 2024-01-09 | $5.13 | $5.44 | $5.12 | $5.28 | $5.28 | 113,531 |
| 2024-01-08 | $4.96 | $5.18 | $4.88 | $5.13 | $5.13 | 55,669 |
| 2024-01-05 | $5.00 | $5.08 | $4.85 | $4.94 | $4.94 | 120,918 |
| 2024-01-04 | $5.23 | $5.23 | $4.90 | $5.02 | $5.02 | 54,960 |
| 2024-01-03 | $5.39 | $5.41 | $5.18 | $5.20 | $5.20 | 60,904 |
| 2024-01-02 | $5.30 | $5.45 | $5.25 | $5.38 | $5.38 | 86,173 |
| 2023-12-29 | $5.22 | $5.29 | $5.21 | $5.26 | $5.26 | 57,163 |
| 2023-12-28 | $5.21 | $5.29 | $5.20 | $5.27 | $5.27 | 53,971 |
| 2023-12-27 | $5.32 | $5.35 | $5.25 | $5.32 | $5.32 | 55,944 |
| 2023-12-26 | $5.02 | $5.33 | $4.99 | $5.33 | $5.33 | 98,472 |
| 2023-12-22 | $4.98 | $5.16 | $4.90 | $4.97 | $4.97 | 41,067 |
| 2023-12-21 | $5.08 | $5.13 | $4.89 | $4.97 | $4.97 | 45,290 |
| 2023-12-20 | $4.97 | $5.27 | $4.92 | $5.06 | $5.06 | 107,191 |
| 2023-12-19 | $4.89 | $5.05 | $4.89 | $4.97 | $4.97 | 50,864 |
| 2023-12-18 | $4.89 | $5.00 | $4.77 | $4.88 | $4.88 | 76,787 |
| 2023-12-15 | $5.15 | $5.16 | $4.81 | $4.89 | $4.89 | 166,950 |
| 2023-12-14 | $5.10 | $5.42 | $5.05 | $5.09 | $5.09 | 127,304 |
| 2023-12-13 | $4.85 | $5.06 | $4.72 | $5.01 | $5.01 | 49,554 |
| 2023-12-12 | $5.04 | $5.06 | $4.84 | $4.90 | $4.90 | 35,876 |
| 2023-12-11 | $5.18 | $5.31 | $4.93 | $5.01 | $5.01 | 66,180 |
| 2023-12-08 | $5.20 | $5.30 | $5.11 | $5.22 | $5.22 | 68,630 |
| 2023-12-07 | $4.88 | $5.11 | $4.88 | $5.11 | $5.11 | 60,091 |
| 2023-12-06 | $4.66 | $5.04 | $4.66 | $4.89 | $4.89 | 93,985 |
| 2023-12-05 | $4.85 | $4.87 | $4.73 | $4.74 | $4.74 | 55,413 |
| 2023-12-04 | $4.84 | $4.96 | $4.78 | $4.82 | $4.82 | 53,175 |
| 2023-12-01 | $4.76 | $4.95 | $4.68 | $4.85 | $4.85 | 45,602 |
| 2023-11-30 | $5.06 | $5.13 | $4.71 | $4.79 | $4.79 | 43,848 |
| 2023-11-29 | $5.12 | $5.28 | $5.04 | $5.06 | $5.06 | 42,045 |
| 2023-11-28 | $5.13 | $5.27 | $5.08 | $5.12 | $5.12 | 39,156 |
| 2023-11-27 | $4.97 | $5.19 | $4.82 | $5.13 | $5.13 | 105,911 |
| 2023-11-24 | $4.90 | $4.95 | $4.89 | $4.95 | $4.95 | 6,323 |
| 2023-11-22 | $4.88 | $4.92 | $4.79 | $4.88 | $4.88 | 35,682 |
| 2023-11-21 | $4.92 | $5.02 | $4.85 | $4.86 | $4.86 | 36,653 |
| 2023-11-20 | $4.81 | $4.98 | $4.73 | $4.92 | $4.92 | 62,508 |
| 2023-11-17 | $4.82 | $4.92 | $4.77 | $4.78 | $4.78 | 70,931 |
| 2023-11-16 | $4.70 | $4.84 | $4.65 | $4.80 | $4.80 | 59,838 |
| 2023-11-15 | $4.65 | $4.86 | $4.65 | $4.72 | $4.72 | 53,374 |
| 2023-11-14 | $4.59 | $4.69 | $4.54 | $4.58 | $4.58 | 100,135 |
| 2023-11-13 | $4.53 | $4.61 | $4.48 | $4.59 | $4.59 | 59,760 |
| 2023-11-10 | $4.40 | $4.54 | $4.34 | $4.53 | $4.53 | 52,550 |
| 2023-11-09 | $4.82 | $4.85 | $4.30 | $4.43 | $4.43 | 164,505 |
| 2023-11-08 | $4.77 | $4.77 | $4.59 | $4.62 | $4.62 | 46,624 |
| 2023-11-07 | $4.61 | $4.74 | $4.52 | $4.73 | $4.73 | 71,389 |
| 2023-11-06 | $4.98 | $4.98 | $4.59 | $4.61 | $4.61 | 87,806 |
| 2023-11-03 | $4.83 | $4.87 | $4.74 | $4.83 | $4.83 | 44,842 |
| 2023-11-02 | $4.54 | $4.75 | $4.53 | $4.75 | $4.75 | 56,403 |
| 2023-11-01 | $4.64 | $4.64 | $4.53 | $4.54 | $4.54 | 31,006 |
| 2023-10-31 | $4.55 | $4.70 | $4.50 | $4.68 | $4.68 | 42,586 |
| 2023-10-30 | $4.50 | $4.63 | $4.47 | $4.53 | $4.53 | 65,080 |
| 2023-10-27 | $4.68 | $4.83 | $4.48 | $4.50 | $4.50 | 134,396 |
| 2023-10-26 | $4.71 | $4.75 | $4.58 | $4.65 | $4.65 | 60,061 |
| 2023-10-25 | $4.73 | $4.80 | $4.65 | $4.70 | $4.70 | 74,184 |
| 2023-10-24 | $4.63 | $4.77 | $4.60 | $4.71 | $4.71 | 104,400 |
| 2023-10-23 | $4.74 | $4.79 | $4.60 | $4.62 | $4.62 | 132,013 |
| 2023-10-20 | $4.79 | $4.83 | $4.71 | $4.74 | $4.74 | 72,382 |
| 2023-10-19 | $4.80 | $4.91 | $4.76 | $4.78 | $4.78 | 56,084 |
| 2023-10-18 | $4.77 | $4.87 | $4.77 | $4.85 | $4.85 | 28,367 |
| 2023-10-17 | $5.01 | $5.01 | $4.77 | $4.87 | $4.87 | 79,922 |
| 2023-10-16 | $4.90 | $5.03 | $4.76 | $4.96 | $4.96 | 66,004 |
| 2023-10-13 | $4.86 | $4.93 | $4.73 | $4.83 | $4.83 | 68,583 |
| 2023-10-12 | $4.92 | $4.95 | $4.77 | $4.86 | $4.86 | 87,966 |
| 2023-10-11 | $5.05 | $5.11 | $4.91 | $4.92 | $4.92 | 41,643 |
| 2023-10-10 | $5.07 | $5.31 | $5.01 | $5.04 | $5.04 | 61,885 |
| 2023-10-09 | $5.09 | $5.30 | $5.02 | $5.23 | $5.23 | 92,474 |
| 2023-10-06 | $5.19 | $5.19 | $4.97 | $4.98 | $4.98 | 58,849 |
| 2023-10-05 | $5.07 | $5.21 | $5.07 | $5.12 | $5.12 | 64,391 |
| 2023-10-04 | $5.11 | $5.14 | $4.96 | $5.06 | $5.06 | 77,996 |
| 2023-10-03 | $5.21 | $5.22 | $5.07 | $5.14 | $5.14 | 59,994 |
| 2023-10-02 | $5.07 | $5.21 | $5.07 | $5.19 | $5.19 | 86,447 |
| 2023-09-29 | $5.17 | $5.21 | $5.08 | $5.10 | $5.10 | 64,852 |
| 2023-09-28 | $5.36 | $5.40 | $5.17 | $5.18 | $5.18 | 57,738 |
| 2023-09-27 | $5.21 | $5.31 | $5.19 | $5.28 | $5.28 | 58,675 |
| 2023-09-26 | $5.20 | $5.29 | $5.15 | $5.18 | $5.18 | 60,409 |
| 2023-09-25 | $5.32 | $5.32 | $5.17 | $5.26 | $5.26 | 50,577 |
| 2023-09-22 | $5.42 | $5.42 | $5.24 | $5.27 | $5.27 | 62,835 |
| 2023-09-21 | $5.37 | $5.42 | $5.26 | $5.33 | $5.33 | 96,342 |
| 2023-09-20 | $5.60 | $5.66 | $5.36 | $5.39 | $5.39 | 45,194 |
| 2023-09-19 | $5.36 | $5.69 | $5.21 | $5.59 | $5.59 | 161,466 |
| 2023-09-18 | $5.51 | $5.52 | $5.31 | $5.32 | $5.32 | 78,276 |
| 2023-09-15 | $5.39 | $5.61 | $5.22 | $5.52 | $5.52 | 487,128 |
| 2023-09-14 | $5.31 | $5.42 | $5.25 | $5.39 | $5.39 | 87,157 |
| 2023-09-13 | $5.40 | $5.47 | $5.27 | $5.28 | $5.28 | 91,874 |
| 2023-09-12 | $5.35 | $5.48 | $5.34 | $5.40 | $5.40 | 112,524 |
| 2023-09-11 | $5.32 | $5.36 | $5.22 | $5.26 | $5.26 | 66,372 |
| 2023-09-08 | $5.34 | $5.35 | $5.20 | $5.32 | $5.32 | 65,819 |
| 2023-09-07 | $5.46 | $5.48 | $5.20 | $5.31 | $5.31 | 131,383 |
| 2023-09-06 | $5.50 | $5.75 | $5.35 | $5.45 | $5.45 | 165,878 |
| 2023-09-05 | $5.38 | $5.48 | $5.27 | $5.46 | $5.46 | 130,789 |
| 2023-09-01 | $5.37 | $5.47 | $5.30 | $5.38 | $5.38 | 93,623 |
| 2023-08-31 | $5.30 | $5.36 | $5.24 | $5.30 | $5.30 | 145,749 |
| 2023-08-30 | $5.31 | $5.37 | $5.25 | $5.26 | $5.26 | 200,672 |
| 2023-08-29 | $5.54 | $5.54 | $5.30 | $5.33 | $5.33 | 81,437 |
| 2023-08-28 | $5.33 | $5.51 | $5.30 | $5.48 | $5.48 | 92,788 |
| 2023-08-25 | $5.31 | $5.34 | $5.16 | $5.32 | $5.32 | 54,080 |
| 2023-08-24 | $5.47 | $5.47 | $5.21 | $5.31 | $5.31 | 68,268 |
| 2023-08-23 | $5.43 | $5.52 | $5.34 | $5.48 | $5.48 | 74,070 |
| 2023-08-22 | $5.44 | $5.52 | $5.24 | $5.40 | $5.40 | 162,079 |
| 2023-08-21 | $5.60 | $5.60 | $5.30 | $5.41 | $5.41 | 114,588 |
| 2023-08-18 | $5.40 | $5.71 | $5.40 | $5.60 | $5.60 | 126,725 |
| 2023-08-17 | $5.52 | $5.58 | $5.17 | $5.40 | $5.40 | 188,478 |
| 2023-08-16 | $5.48 | $5.74 | $5.44 | $5.46 | $5.46 | 220,394 |
| 2023-08-15 | $5.64 | $5.78 | $5.43 | $5.56 | $5.56 | 272,389 |
| 2023-08-14 | $6.08 | $6.24 | $5.11 | $5.64 | $5.64 | 995,081 |
| 2023-08-11 | $6.16 | $6.21 | $5.98 | $6.13 | $6.13 | 138,898 |
| 2023-08-10 | $6.18 | $6.42 | $6.13 | $6.17 | $6.17 | 285,975 |
| 2023-08-09 | $8.01 | $8.07 | $5.85 | $5.97 | $5.97 | 462,614 |
| 2023-08-08 | $8.68 | $8.75 | $8.55 | $8.72 | $8.72 | 72,958 |
| 2023-08-07 | $8.58 | $8.80 | $8.55 | $8.69 | $8.69 | 55,756 |
| 2023-08-04 | $8.51 | $8.71 | $8.51 | $8.60 | $8.60 | 55,170 |
| 2023-08-03 | $8.65 | $8.65 | $8.47 | $8.55 | $8.55 | 28,592 |
| 2023-08-02 | $8.52 | $8.57 | $8.44 | $8.50 | $8.50 | 49,761 |
| 2023-08-01 | $8.57 | $8.60 | $8.48 | $8.54 | $8.54 | 37,058 |
| 2023-07-31 | $8.52 | $8.65 | $8.39 | $8.56 | $8.56 | 45,145 |
| 2023-07-28 | $8.59 | $8.61 | $8.45 | $8.51 | $8.51 | 40,254 |
| 2023-07-27 | $8.62 | $8.68 | $8.51 | $8.55 | $8.55 | 34,687 |
| 2023-07-26 | $8.68 | $8.76 | $8.61 | $8.61 | $8.61 | 37,038 |
| 2023-07-25 | $8.61 | $8.89 | $8.54 | $8.66 | $8.66 | 50,086 |
| 2023-07-24 | $8.73 | $8.88 | $8.62 | $8.62 | $8.62 | 59,797 |
| 2023-07-21 | $8.98 | $8.98 | $8.70 | $8.73 | $8.73 | 61,736 |
| 2023-07-20 | $8.85 | $8.94 | $8.71 | $8.89 | $8.89 | 50,492 |
| 2023-07-19 | $8.76 | $8.84 | $8.69 | $8.81 | $8.81 | 30,465 |
| 2023-07-18 | $8.71 | $8.83 | $8.67 | $8.77 | $8.77 | 31,493 |
| 2023-07-17 | $8.49 | $8.76 | $8.49 | $8.72 | $8.72 | 68,262 |
| 2023-07-14 | $8.59 | $8.62 | $8.43 | $8.52 | $8.52 | 37,548 |
| 2023-07-13 | $8.43 | $8.63 | $8.43 | $8.59 | $8.59 | 53,234 |
| 2023-07-12 | $8.78 | $8.78 | $8.47 | $8.49 | $8.49 | 48,303 |
| 2023-07-11 | $8.74 | $8.78 | $8.62 | $8.67 | $8.67 | 24,648 |
| 2023-07-10 | $8.73 | $8.91 | $8.71 | $8.73 | $8.73 | 45,532 |
| 2023-07-07 | $8.74 | $8.93 | $8.70 | $8.73 | $8.73 | 94,324 |
| 2023-07-06 | $8.91 | $8.91 | $8.65 | $8.72 | $8.72 | 63,659 |
| 2023-07-05 | $8.99 | $9.08 | $8.90 | $9.00 | $9.00 | 55,182 |
| 2023-07-03 | $9.04 | $9.37 | $8.89 | $9.09 | $9.09 | 27,223 |
| 2023-06-30 | $9.27 | $9.27 | $9.00 | $9.14 | $9.14 | 63,655 |
| 2023-06-29 | $8.66 | $9.34 | $8.66 | $9.15 | $9.15 | 84,130 |
| 2023-06-28 | $8.85 | $8.85 | $8.60 | $8.70 | $8.70 | 65,473 |
| 2023-06-27 | $9.33 | $9.35 | $8.57 | $8.85 | $8.85 | 138,361 |
| 2023-06-26 | $9.23 | $9.53 | $9.22 | $9.35 | $9.35 | 145,194 |
| 2023-06-23 | $10.07 | $10.07 | $9.07 | $9.14 | $9.14 | 2,128,730 |
| 2023-06-22 | $9.82 | $10.17 | $9.71 | $10.05 | $10.05 | 107,683 |
| 2023-06-21 | $9.51 | $9.97 | $9.51 | $9.91 | $9.91 | 89,110 |
| 2023-06-20 | $9.59 | $9.84 | $9.46 | $9.63 | $9.63 | 84,654 |
| 2023-06-16 | $9.72 | $9.86 | $9.61 | $9.61 | $9.61 | 76,406 |
| 2023-06-15 | $9.51 | $9.79 | $9.37 | $9.63 | $9.63 | 43,068 |
| 2023-06-14 | $9.67 | $9.93 | $9.53 | $9.53 | $9.53 | 47,915 |
| 2023-06-13 | $9.51 | $9.87 | $9.51 | $9.71 | $9.71 | 57,788 |
| 2023-06-12 | $9.46 | $9.70 | $9.00 | $9.51 | $9.51 | 55,181 |
| 2023-06-09 | $9.51 | $9.71 | $9.48 | $9.50 | $9.50 | 40,341 |
| 2023-06-08 | $9.58 | $9.67 | $9.39 | $9.51 | $9.51 | 49,915 |
| 2023-06-07 | $9.56 | $9.72 | $9.46 | $9.59 | $9.59 | 82,262 |
| 2023-06-06 | $9.46 | $9.74 | $9.46 | $9.62 | $9.62 | 27,938 |
| 2023-06-05 | $9.57 | $9.74 | $9.41 | $9.49 | $9.49 | 37,566 |
| 2023-06-02 | $9.27 | $9.73 | $9.24 | $9.57 | $9.57 | 41,647 |
| 2023-06-01 | $8.94 | $9.25 | $8.81 | $9.13 | $9.13 | 60,036 |
| 2023-05-31 | $8.88 | $9.17 | $8.86 | $8.94 | $8.94 | 35,114 |
| 2023-05-30 | $9.00 | $9.19 | $8.93 | $8.93 | $8.93 | 36,473 |
| 2023-05-26 | $8.62 | $9.06 | $8.62 | $8.89 | $8.89 | 66,284 |
| 2023-05-25 | $9.29 | $9.40 | $8.49 | $8.56 | $8.56 | 176,577 |
| 2023-05-24 | $9.23 | $9.52 | $9.08 | $9.28 | $9.28 | 44,498 |
| 2023-05-23 | $9.44 | $9.51 | $9.25 | $9.29 | $9.29 | 35,839 |
| 2023-05-22 | $9.56 | $9.60 | $9.38 | $9.44 | $9.44 | 43,735 |
| 2023-05-19 | $9.56 | $9.77 | $9.40 | $9.60 | $9.60 | 38,976 |
| 2023-05-18 | $9.42 | $9.60 | $9.29 | $9.52 | $9.52 | 96,684 |
| 2023-05-17 | $9.41 | $9.62 | $9.41 | $9.52 | $9.52 | 41,970 |
| 2023-05-16 | $9.35 | $9.59 | $9.30 | $9.52 | $9.52 | 62,237 |
| 2023-05-15 | $9.78 | $9.95 | $9.39 | $9.42 | $9.42 | 41,771 |
| 2023-05-12 | $9.58 | $9.84 | $9.58 | $9.80 | $9.80 | 46,339 |
| 2023-05-11 | $9.66 | $9.77 | $9.43 | $9.65 | $9.65 | 78,931 |
| 2023-05-10 | $9.98 | $10.00 | $9.57 | $9.66 | $9.66 | 63,291 |
| 2023-05-09 | $10.20 | $10.20 | $9.88 | $9.97 | $9.97 | 42,006 |
| 2023-05-08 | $10.45 | $10.45 | $10.08 | $10.22 | $10.22 | 50,813 |
| 2023-05-05 | $10.24 | $10.89 | $10.22 | $10.45 | $10.45 | 52,506 |
| 2023-05-04 | $10.41 | $10.55 | $10.13 | $10.42 | $10.42 | 47,061 |
| 2023-05-03 | $10.37 | $10.65 | $10.37 | $10.51 | $10.51 | 97,992 |
| 2023-05-02 | $10.34 | $10.38 | $10.21 | $10.33 | $10.33 | 63,291 |
| 2023-05-01 | $10.50 | $10.62 | $10.32 | $10.39 | $10.39 | 44,552 |
| 2023-04-28 | $10.44 | $10.63 | $10.32 | $10.52 | $10.52 | 51,677 |
| 2023-04-27 | $10.52 | $10.66 | $10.44 | $10.52 | $10.52 | 33,523 |
| 2023-04-26 | $10.50 | $10.69 | $10.45 | $10.55 | $10.55 | 73,172 |
| 2023-04-25 | $11.13 | $11.13 | $10.50 | $10.55 | $10.55 | 30,741 |
| 2023-04-24 | $11.12 | $11.33 | $11.09 | $11.16 | $11.16 | 38,027 |
| 2023-04-21 | $11.11 | $11.16 | $10.96 | $11.13 | $11.13 | 33,978 |
| 2023-04-20 | $11.06 | $11.31 | $10.82 | $11.15 | $11.15 | 27,717 |
| 2023-04-19 | $11.30 | $11.30 | $10.93 | $11.11 | $11.11 | 43,117 |
| 2023-04-18 | $11.21 | $11.52 | $11.03 | $11.36 | $11.36 | 39,596 |
| 2023-04-17 | $11.53 | $11.62 | $11.10 | $11.26 | $11.26 | 72,489 |
| 2023-04-14 | $11.73 | $11.80 | $11.60 | $11.70 | $11.70 | 38,328 |
| 2023-04-13 | $11.75 | $11.97 | $11.57 | $11.77 | $11.77 | 51,716 |
| 2023-04-12 | $11.89 | $11.90 | $11.57 | $11.74 | $11.74 | 38,843 |
| 2023-04-11 | $11.42 | $11.96 | $11.42 | $11.83 | $11.83 | 92,092 |
| 2023-04-10 | $11.47 | $11.63 | $11.28 | $11.47 | $11.47 | 79,945 |
| 2023-04-06 | $11.39 | $11.69 | $11.23 | $11.47 | $11.47 | 67,881 |
| 2023-04-05 | $11.70 | $11.81 | $11.20 | $11.38 | $11.38 | 85,715 |
| 2023-04-04 | $11.87 | $11.99 | $11.68 | $11.80 | $11.80 | 49,113 |
| 2023-04-03 | $11.27 | $12.10 | $11.25 | $11.86 | $11.86 | 190,972 |
| 2023-03-31 | $11.42 | $11.44 | $11.18 | $11.38 | $11.38 | 58,504 |
| 2023-03-30 | $11.37 | $11.49 | $11.26 | $11.42 | $11.42 | 79,931 |
| 2023-03-29 | $11.37 | $11.45 | $11.11 | $11.33 | $11.33 | 69,992 |
| 2023-03-28 | $11.20 | $11.49 | $11.00 | $11.45 | $11.45 | 106,361 |
| 2023-03-27 | $11.53 | $11.84 | $11.12 | $11.20 | $11.20 | 96,890 |
| 2023-03-24 | $10.66 | $11.42 | $10.50 | $11.40 | $11.40 | 117,187 |
| 2023-03-23 | $10.27 | $10.95 | $10.14 | $10.72 | $10.72 | 101,132 |
| 2023-03-22 | $10.20 | $10.39 | $10.10 | $10.22 | $10.22 | 56,258 |
| 2023-03-21 | $10.34 | $10.45 | $10.15 | $10.15 | $10.15 | 57,394 |
| 2023-03-20 | $10.08 | $10.44 | $10.08 | $10.25 | $10.25 | 67,254 |
| 2023-03-17 | $9.83 | $10.09 | $9.62 | $9.87 | $9.87 | 143,671 |
| 2023-03-16 | $9.78 | $9.96 | $9.25 | $9.96 | $9.96 | 48,848 |
| 2023-03-15 | $9.88 | $9.88 | $9.61 | $9.78 | $9.78 | 19,393 |
| 2023-03-14 | $9.89 | $10.35 | $9.72 | $9.98 | $9.98 | 53,685 |
| 2023-03-13 | $9.90 | $10.21 | $9.56 | $9.77 | $9.77 | 25,313 |
| 2023-03-10 | $10.02 | $10.13 | $9.82 | $9.93 | $9.93 | 36,075 |
| 2023-03-09 | $10.00 | $10.19 | $9.75 | $9.98 | $9.98 | 37,202 |
| 2023-03-08 | $9.87 | $10.18 | $9.66 | $10.02 | $10.02 | 40,340 |
| 2023-03-07 | $9.80 | $10.00 | $9.24 | $9.81 | $9.81 | 15,894 |
| 2023-03-06 | $10.02 | $10.02 | $9.80 | $9.88 | $9.88 | 15,976 |
| 2023-03-03 | $10.03 | $10.24 | $9.87 | $10.03 | $10.03 | 34,377 |
| 2023-03-02 | $9.76 | $10.10 | $9.60 | $9.96 | $9.96 | 29,898 |
| 2023-03-01 | $9.90 | $9.90 | $9.53 | $9.82 | $9.82 | 41,190 |
| 2023-02-28 | $10.27 | $10.27 | $9.86 | $9.90 | $9.90 | 37,963 |
| 2023-02-27 | $10.12 | $10.35 | $10.04 | $10.20 | $10.20 | 55,938 |
| 2023-02-24 | $10.07 | $10.16 | $9.91 | $10.06 | $10.06 | 43,492 |
| 2023-02-23 | $10.06 | $10.16 | $9.94 | $10.15 | $10.15 | 25,897 |
| 2023-02-22 | $10.19 | $10.25 | $9.91 | $10.07 | $10.07 | 55,067 |
| 2023-02-21 | $9.99 | $10.20 | $9.90 | $10.11 | $10.11 | 44,787 |
| 2023-02-17 | $9.90 | $9.99 | $9.81 | $9.99 | $9.99 | 14,242 |
| 2023-02-16 | $9.84 | $10.10 | $9.78 | $9.86 | $9.86 | 20,674 |
| 2023-02-15 | $9.88 | $10.04 | $9.74 | $9.90 | $9.90 | 24,323 |
| 2023-02-14 | $9.79 | $10.19 | $9.79 | $9.96 | $9.96 | 14,517 |
| 2023-02-13 | $10.00 | $10.12 | $9.87 | $9.87 | $9.87 | 9,795 |
| 2023-02-10 | $10.24 | $10.29 | $9.81 | $9.95 | $9.95 | 39,417 |
| 2023-02-09 | $10.07 | $10.25 | $10.06 | $10.24 | $10.24 | 20,239 |
| 2023-02-08 | $9.94 | $10.17 | $9.83 | $10.10 | $10.10 | 25,817 |
| 2023-02-07 | $9.92 | $10.10 | $9.86 | $10.00 | $10.00 | 36,491 |
| 2023-02-06 | $10.05 | $10.05 | $9.86 | $9.86 | $9.86 | 28,147 |
| 2023-02-03 | $9.90 | $10.13 | $9.83 | $10.05 | $10.05 | 13,782 |
| 2023-02-02 | $9.90 | $10.19 | $9.89 | $9.96 | $9.96 | 21,113 |
| 2023-02-01 | $10.15 | $10.30 | $9.96 | $9.96 | $9.96 | 115,343 |
| 2023-01-31 | $10.05 | $10.35 | $10.05 | $10.25 | $10.25 | 42,790 |
| 2023-01-30 | $10.12 | $10.33 | $9.87 | $10.03 | $10.03 | 27,208 |
| 2023-01-27 | $10.22 | $10.35 | $10.17 | $10.22 | $10.22 | 33,451 |
| 2023-01-26 | $10.28 | $10.28 | $9.86 | $10.22 | $10.22 | 18,539 |
| 2023-01-25 | $10.14 | $10.27 | $9.81 | $10.27 | $10.27 | 42,894 |
| 2023-01-24 | $10.23 | $10.31 | $10.14 | $10.15 | $10.15 | 15,251 |
| 2023-01-23 | $10.39 | $10.47 | $10.12 | $10.27 | $10.27 | 32,025 |
| 2023-01-20 | $10.39 | $10.48 | $10.33 | $10.42 | $10.42 | 20,945 |
| 2023-01-19 | $10.40 | $10.43 | $10.10 | $10.39 | $10.39 | 20,678 |
| 2023-01-18 | $10.52 | $10.78 | $10.37 | $10.39 | $10.39 | 22,193 |
| 2023-01-17 | $10.62 | $10.77 | $10.48 | $10.56 | $10.56 | 18,681 |
| 2023-01-13 | $10.47 | $10.76 | $10.43 | $10.52 | $10.52 | 13,265 |
| 2023-01-12 | $10.16 | $10.69 | $10.07 | $10.45 | $10.45 | 57,374 |
| 2023-01-11 | $10.39 | $10.49 | $10.04 | $10.35 | $10.35 | 25,441 |
| 2023-01-10 | $10.22 | $10.49 | $10.16 | $10.39 | $10.39 | 18,222 |
| 2023-01-09 | $10.01 | $10.49 | $9.96 | $10.31 | $10.31 | 51,202 |
| 2023-01-06 | $10.21 | $10.29 | $9.92 | $10.22 | $10.22 | 39,506 |
| 2023-01-05 | $10.07 | $10.18 | $9.82 | $10.09 | $10.09 | 18,753 |
| 2023-01-04 | $10.13 | $10.25 | $9.95 | $10.14 | $10.14 | 15,827 |
| 2023-01-03 | $10.32 | $10.35 | $9.91 | $10.06 | $10.06 | 34,209 |
| 2022-12-30 | $9.82 | $10.24 | $9.82 | $10.22 | $10.22 | 24,054 |
| 2022-12-29 | $9.91 | $10.17 | $9.69 | $9.87 | $9.87 | 50,434 |
| 2022-12-28 | $9.80 | $9.98 | $9.53 | $9.88 | $9.88 | 38,450 |
| 2022-12-27 | $9.40 | $9.73 | $9.30 | $9.73 | $9.73 | 103,797 |
| 2022-12-23 | $9.44 | $9.47 | $9.26 | $9.40 | $9.40 | 45,089 |
| 2022-12-22 | $9.66 | $9.68 | $9.35 | $9.44 | $9.44 | 34,419 |
| 2022-12-21 | $9.78 | $9.96 | $9.62 | $9.73 | $9.73 | 41,105 |
| 2022-12-20 | $9.55 | $10.17 | $9.55 | $9.67 | $9.67 | 20,721 |
| 2022-12-19 | $9.55 | $9.79 | $9.38 | $9.59 | $9.59 | 24,575 |
| 2022-12-16 | $9.52 | $9.86 | $9.45 | $9.57 | $9.57 | 89,466 |
| 2022-12-15 | $9.80 | $10.04 | $9.60 | $9.61 | $9.61 | 16,792 |
| 2022-12-14 | $10.01 | $10.22 | $9.78 | $9.89 | $9.89 | 22,674 |
| 2022-12-13 | $10.15 | $10.29 | $9.68 | $9.96 | $9.96 | 59,365 |
| 2022-12-12 | $10.05 | $10.42 | $9.90 | $10.09 | $10.09 | 60,252 |
| 2022-12-09 | $10.34 | $10.50 | $9.93 | $10.02 | $10.02 | 64,023 |
| 2022-12-08 | $9.74 | $10.38 | $9.74 | $10.34 | $10.34 | 83,272 |
| 2022-12-07 | $10.32 | $10.69 | $10.15 | $10.52 | $10.52 | 21,776 |
| 2022-12-06 | $10.85 | $10.85 | $9.78 | $10.11 | $10.11 | 42,027 |
| 2022-12-05 | $11.45 | $11.45 | $10.55 | $10.67 | $10.67 | 64,725 |
| 2022-12-02 | $11.34 | $11.50 | $11.06 | $11.40 | $11.40 | 36,604 |
| 2022-12-01 | $11.48 | $11.50 | $11.12 | $11.49 | $11.49 | 17,468 |
| 2022-11-30 | $11.16 | $11.40 | $11.00 | $11.39 | $11.39 | 23,382 |
| 2022-11-29 | $11.28 | $11.88 | $10.95 | $11.08 | $11.08 | 49,313 |
| 2022-11-28 | $11.22 | $11.27 | $10.83 | $11.21 | $11.21 | 48,434 |
| 2022-11-25 | $11.16 | $11.25 | $10.94 | $11.23 | $11.23 | 7,385 |
| 2022-11-23 | $11.21 | $11.27 | $10.91 | $11.16 | $11.16 | 20,104 |
| 2022-11-22 | $11.15 | $11.34 | $10.73 | $11.21 | $11.21 | 17,835 |
| 2022-11-21 | $10.76 | $11.24 | $10.76 | $11.03 | $11.03 | 13,644 |
| 2022-11-18 | $10.91 | $11.50 | $10.81 | $10.82 | $10.82 | 17,101 |
| 2022-11-17 | $10.90 | $11.12 | $10.70 | $10.99 | $10.99 | 14,547 |
| 2022-11-16 | $10.99 | $11.23 | $10.99 | $11.11 | $11.11 | 33,314 |
| 2022-11-15 | $10.95 | $11.22 | $10.90 | $11.15 | $11.15 | 27,558 |
| 2022-11-14 | $10.70 | $11.05 | $10.54 | $10.90 | $10.90 | 54,449 |
| 2022-11-11 | $10.49 | $10.75 | $10.30 | $10.68 | $10.68 | 45,426 |
| 2022-11-10 | $10.69 | $11.08 | $10.42 | $10.47 | $10.47 | 50,626 |
| 2022-11-09 | $10.36 | $10.64 | $10.17 | $10.55 | $10.55 | 18,289 |
| 2022-11-08 | $10.41 | $10.61 | $10.34 | $10.38 | $10.38 | 37,779 |
| 2022-11-07 | $11.13 | $11.13 | $10.49 | $10.54 | $10.54 | 27,454 |
| 2022-11-04 | $10.90 | $11.25 | $10.50 | $11.11 | $11.11 | 125,359 |
| 2022-11-03 | $10.82 | $11.08 | $10.79 | $10.90 | $10.90 | 44,690 |
| 2022-11-02 | $11.14 | $11.19 | $10.28 | $10.96 | $10.96 | 60,084 |
| 2022-11-01 | $10.73 | $11.10 | $10.40 | $11.09 | $11.09 | 65,353 |
| 2022-10-31 | $10.21 | $10.78 | $10.00 | $10.73 | $10.73 | 50,544 |
| 2022-10-28 | $10.36 | $10.39 | $10.19 | $10.31 | $10.31 | 54,982 |
| 2022-10-27 | $10.23 | $10.36 | $10.02 | $10.26 | $10.26 | 49,186 |
| 2022-10-26 | $9.99 | $10.39 | $9.89 | $10.37 | $10.37 | 54,359 |
| 2022-10-25 | $9.70 | $10.00 | $9.64 | $9.94 | $9.94 | 47,435 |
| 2022-10-24 | $9.40 | $9.73 | $9.40 | $9.65 | $9.65 | 19,250 |
| 2022-10-21 | $9.26 | $9.55 | $9.26 | $9.42 | $9.42 | 15,045 |
| 2022-10-20 | $9.28 | $9.56 | $9.09 | $9.34 | $9.34 | 70,629 |
| 2022-10-19 | $9.37 | $9.53 | $9.09 | $9.20 | $9.20 | 43,646 |
| 2022-10-18 | $9.35 | $9.83 | $9.35 | $9.46 | $9.46 | 49,166 |
| 2022-10-17 | $9.25 | $9.35 | $9.06 | $9.24 | $9.24 | 26,230 |
| 2022-10-14 | $9.11 | $9.24 | $8.97 | $9.24 | $9.24 | 13,616 |
| 2022-10-13 | $8.79 | $9.21 | $8.77 | $9.12 | $9.12 | 32,577 |
| 2022-10-12 | $8.87 | $9.08 | $8.80 | $8.90 | $8.90 | 88,532 |
| 2022-10-11 | $8.73 | $8.91 | $8.71 | $8.82 | $8.82 | 17,554 |
| 2022-10-10 | $8.89 | $9.01 | $8.86 | $8.89 | $8.89 | 12,874 |
| 2022-10-07 | $8.81 | $8.97 | $8.71 | $8.81 | $8.81 | 26,278 |
| 2022-10-06 | $9.11 | $9.15 | $8.97 | $8.97 | $8.97 | 17,592 |
| 2022-10-05 | $9.28 | $9.28 | $9.12 | $9.19 | $9.19 | 15,273 |
| 2022-10-04 | $9.30 | $9.38 | $9.17 | $9.17 | $9.17 | 49,112 |
| 2022-10-03 | $9.34 | $9.37 | $9.09 | $9.22 | $9.22 | 18,175 |
| 2022-09-30 | $9.06 | $9.33 | $9.06 | $9.22 | $9.22 | 31,452 |
| 2022-09-29 | $9.37 | $9.37 | $9.04 | $9.05 | $9.05 | 56,274 |
| 2022-09-28 | $9.15 | $9.57 | $9.11 | $9.51 | $9.51 | 34,340 |
| 2022-09-27 | $9.24 | $9.27 | $9.08 | $9.18 | $9.18 | 20,691 |
| 2022-09-26 | $9.20 | $9.23 | $9.02 | $9.08 | $9.08 | 25,550 |
| 2022-09-23 | $9.45 | $9.56 | $9.14 | $9.19 | $9.19 | 22,548 |
| 2022-09-22 | $9.50 | $9.63 | $9.30 | $9.53 | $9.53 | 54,078 |
| 2022-09-21 | $9.58 | $9.70 | $9.44 | $9.53 | $9.53 | 39,143 |
| 2022-09-20 | $9.70 | $9.72 | $9.51 | $9.60 | $9.60 | 33,970 |
| 2022-09-19 | $9.65 | $9.74 | $9.57 | $9.68 | $9.68 | 43,413 |
| 2022-09-16 | $9.41 | $9.82 | $9.38 | $9.77 | $9.77 | 117,075 |
| 2022-09-15 | $9.57 | $9.62 | $9.49 | $9.52 | $9.52 | 35,940 |
| 2022-09-14 | $9.59 | $9.71 | $9.54 | $9.54 | $9.54 | 59,516 |
| 2022-09-13 | $9.94 | $9.94 | $9.59 | $9.64 | $9.64 | 32,023 |
| 2022-09-12 | $9.88 | $10.02 | $9.85 | $9.96 | $9.96 | 65,420 |
| 2022-09-09 | $9.73 | $9.84 | $9.54 | $9.84 | $9.84 | 67,938 |
| 2022-09-08 | $9.62 | $9.70 | $9.57 | $9.66 | $9.66 | 50,563 |
| 2022-09-07 | $9.60 | $9.70 | $9.45 | $9.66 | $9.66 | 64,376 |
| 2022-09-06 | $9.61 | $9.92 | $9.05 | $9.68 | $9.68 | 91,597 |
| 2022-09-02 | $9.58 | $9.64 | $9.45 | $9.60 | $9.60 | 38,136 |
| 2022-09-01 | $9.70 | $9.76 | $9.37 | $9.57 | $9.57 | 68,150 |
| 2022-08-31 | $9.86 | $9.90 | $9.68 | $9.80 | $9.80 | 72,894 |
| 2022-08-30 | $9.73 | $9.87 | $9.65 | $9.85 | $9.85 | 58,666 |
| 2022-08-29 | $9.56 | $9.87 | $9.56 | $9.72 | $9.72 | 51,223 |
| 2022-08-26 | $9.73 | $9.95 | $9.02 | $9.63 | $9.63 | 57,801 |
| 2022-08-25 | $9.68 | $9.95 | $9.66 | $9.79 | $9.79 | 50,648 |
| 2022-08-24 | $9.76 | $9.79 | $9.54 | $9.65 | $9.65 | 48,620 |
| 2022-08-23 | $9.61 | $10.00 | $9.57 | $9.84 | $9.84 | 121,988 |
| 2022-08-22 | $9.51 | $9.72 | $9.45 | $9.68 | $9.68 | 47,933 |
| 2022-08-19 | $9.64 | $9.78 | $9.34 | $9.64 | $9.64 | 116,356 |
| 2022-08-18 | $9.53 | $9.68 | $9.46 | $9.57 | $9.57 | 107,648 |
| 2022-08-17 | $9.50 | $9.60 | $9.45 | $9.58 | $9.58 | 50,307 |
| 2022-08-16 | $9.44 | $9.62 | $9.34 | $9.56 | $9.56 | 102,617 |
| 2022-08-15 | $9.16 | $9.45 | $9.16 | $9.39 | $9.39 | 106,598 |
| 2022-08-12 | $9.23 | $9.33 | $8.95 | $9.25 | $9.25 | 103,052 |
| 2022-08-11 | $8.85 | $9.25 | $8.85 | $9.14 | $9.14 | 71,314 |
| 2022-08-10 | $8.74 | $8.99 | $8.31 | $8.85 | $8.85 | 268,177 |
| 2022-08-09 | $8.14 | $8.37 | $7.90 | $8.12 | $8.12 | 92,391 |
| 2022-08-08 | $8.29 | $8.35 | $8.09 | $8.21 | $8.21 | 36,584 |
| 2022-08-05 | $8.01 | $8.28 | $8.00 | $8.22 | $8.22 | 35,274 |
| 2022-08-04 | $8.21 | $8.31 | $8.06 | $8.09 | $8.09 | 54,018 |
| 2022-08-03 | $8.29 | $8.40 | $8.20 | $8.26 | $8.26 | 36,815 |
| 2022-08-02 | $8.33 | $8.38 | $8.16 | $8.20 | $8.20 | 78,565 |
| 2022-08-01 | $8.63 | $8.63 | $8.31 | $8.38 | $8.38 | 63,221 |
| 2022-07-29 | $8.61 | $8.72 | $8.58 | $8.62 | $8.62 | 17,252 |
| 2022-07-28 | $8.66 | $8.75 | $8.61 | $8.66 | $8.66 | 16,564 |
| 2022-07-27 | $8.51 | $8.71 | $8.39 | $8.61 | $8.61 | 51,031 |
| 2022-07-26 | $8.33 | $8.51 | $8.31 | $8.42 | $8.42 | 19,136 |
| 2022-07-25 | $8.21 | $8.53 | $8.18 | $8.40 | $8.40 | 48,664 |
| 2022-07-22 | $8.41 | $8.52 | $8.21 | $8.24 | $8.24 | 17,239 |
| 2022-07-21 | $8.32 | $8.56 | $8.30 | $8.44 | $8.44 | 42,505 |
| 2022-07-20 | $8.39 | $8.62 | $8.39 | $8.42 | $8.42 | 35,404 |
| 2022-07-19 | $8.28 | $8.53 | $8.28 | $8.42 | $8.42 | 39,884 |
| 2022-07-18 | $8.16 | $8.32 | $8.00 | $8.26 | $8.26 | 59,060 |
| 2022-07-15 | $8.38 | $8.47 | $8.00 | $8.18 | $8.18 | 67,978 |
| 2022-07-14 | $8.18 | $8.65 | $8.07 | $8.38 | $8.38 | 128,374 |
| 2022-07-13 | $8.07 | $8.30 | $8.07 | $8.20 | $8.20 | 85,618 |
| 2022-07-12 | $8.08 | $8.30 | $8.08 | $8.19 | $8.19 | 39,416 |
| 2022-07-11 | $8.37 | $8.37 | $8.12 | $8.14 | $8.14 | 45,446 |
| 2022-07-08 | $8.48 | $8.82 | $8.39 | $8.46 | $8.46 | 41,208 |
| 2022-07-07 | $8.31 | $8.70 | $8.25 | $8.44 | $8.44 | 106,740 |
| 2022-07-06 | $8.17 | $8.28 | $8.08 | $8.26 | $8.26 | 314,592 |
| 2022-07-05 | $8.50 | $8.50 | $8.13 | $8.23 | $8.23 | 60,033 |
| 2022-07-01 | $8.79 | $8.81 | $8.44 | $8.54 | $8.54 | 73,756 |
| 2022-06-30 | $8.51 | $8.77 | $8.49 | $8.70 | $8.70 | 45,734 |
| 2022-06-29 | $8.51 | $8.71 | $8.30 | $8.64 | $8.64 | 110,265 |
| 2022-06-28 | $8.80 | $8.98 | $8.35 | $8.37 | $8.37 | 111,675 |
| 2022-06-27 | $8.67 | $8.90 | $8.49 | $8.75 | $8.75 | 127,478 |
| 2022-06-24 | $8.41 | $8.69 | $8.12 | $8.61 | $8.61 | 2,173,822 |
| 2022-06-23 | $8.23 | $8.48 | $8.23 | $8.40 | $8.40 | 198,531 |
| 2022-06-22 | $8.05 | $8.37 | $7.99 | $8.23 | $8.23 | 102,035 |
| 2022-06-21 | $7.99 | $8.08 | $7.82 | $8.01 | $8.01 | 139,129 |
| 2022-06-17 | $7.96 | $8.13 | $7.79 | $7.85 | $7.85 | 89,227 |
| 2022-06-16 | $8.00 | $8.02 | $7.83 | $7.92 | $7.92 | 113,218 |
| 2022-06-15 | $8.04 | $8.16 | $7.87 | $8.06 | $8.06 | 83,897 |
| 2022-06-14 | $8.10 | $8.10 | $7.84 | $7.97 | $7.97 | 82,034 |
| 2022-06-13 | $8.08 | $8.20 | $7.95 | $8.10 | $8.10 | 106,683 |
| 2022-06-10 | $8.11 | $8.24 | $8.00 | $8.17 | $8.17 | 63,955 |
| 2022-06-09 | $8.22 | $8.46 | $8.07 | $8.25 | $8.25 | 87,826 |
| 2022-06-08 | $8.28 | $8.36 | $8.01 | $8.29 | $8.29 | 81,593 |
| 2022-06-07 | $7.75 | $8.43 | $7.75 | $8.37 | $8.37 | 136,774 |
| 2022-06-06 | $7.81 | $7.95 | $7.70 | $7.72 | $7.72 | 87,950 |
| 2022-06-03 | $7.67 | $7.90 | $7.61 | $7.81 | $7.81 | 84,861 |
| 2022-06-02 | $7.49 | $7.69 | $7.49 | $7.65 | $7.65 | 58,553 |
| 2022-06-01 | $7.75 | $7.78 | $7.49 | $7.52 | $7.52 | 66,777 |
| 2022-05-31 | $7.79 | $7.84 | $7.75 | $7.78 | $7.78 | 54,605 |
| 2022-05-27 | $7.50 | $7.80 | $7.50 | $7.76 | $7.76 | 56,444 |
| 2022-05-26 | $7.49 | $7.70 | $7.48 | $7.59 | $7.59 | 63,872 |
| 2022-05-25 | $7.22 | $7.50 | $7.22 | $7.47 | $7.47 | 55,932 |
| 2022-05-24 | $7.33 | $7.33 | $7.10 | $7.30 | $7.30 | 59,080 |
| 2022-05-23 | $7.37 | $7.42 | $7.18 | $7.31 | $7.31 | 49,458 |
| 2022-05-20 | $7.52 | $7.52 | $7.16 | $7.33 | $7.33 | 45,288 |
| 2022-05-19 | $7.45 | $7.66 | $7.42 | $7.45 | $7.45 | 79,093 |
| 2022-05-18 | $7.82 | $7.90 | $7.48 | $7.55 | $7.55 | 62,759 |
| 2022-05-17 | $7.65 | $8.01 | $7.65 | $7.93 | $7.93 | 84,098 |
| 2022-05-16 | $7.87 | $7.94 | $7.53 | $7.60 | $7.60 | 91,559 |
| 2022-05-13 | $7.50 | $7.90 | $7.45 | $7.85 | $7.85 | 137,915 |
| 2022-05-12 | $7.29 | $7.45 | $7.17 | $7.38 | $7.38 | 85,886 |
| 2022-05-11 | $7.20 | $7.47 | $7.14 | $7.30 | $7.30 | 108,381 |
| 2022-05-10 | $7.50 | $7.66 | $6.89 | $7.20 | $7.20 | 175,357 |
| 2022-05-09 | $7.83 | $8.05 | $7.55 | $7.57 | $7.57 | 115,184 |
| 2022-05-06 | $7.77 | $8.16 | $7.75 | $7.97 | $7.97 | 134,158 |
| 2022-05-05 | $8.01 | $8.15 | $7.79 | $7.85 | $7.85 | 89,399 |
| 2022-05-04 | $8.08 | $8.26 | $8.05 | $8.13 | $8.13 | 74,359 |
| 2022-05-03 | $8.03 | $8.18 | $8.03 | $8.08 | $8.08 | 72,924 |
| 2022-05-02 | $7.94 | $8.13 | $7.92 | $8.09 | $8.09 | 113,207 |
| 2022-04-29 | $8.18 | $8.27 | $7.88 | $7.97 | $7.97 | 73,527 |
| 2022-04-28 | $8.11 | $8.20 | $7.86 | $8.18 | $8.18 | 89,939 |
| 2022-04-27 | $8.19 | $8.19 | $8.01 | $8.09 | $8.09 | 91,109 |
| 2022-04-26 | $8.20 | $8.48 | $8.10 | $8.20 | $8.20 | 100,040 |
| 2022-04-25 | $8.09 | $8.32 | $8.09 | $8.30 | $8.30 | 86,455 |
| 2022-04-22 | $8.40 | $8.51 | $8.09 | $8.13 | $8.13 | 72,098 |
| 2022-04-21 | $8.53 | $8.60 | $8.43 | $8.46 | $8.46 | 74,630 |
| 2022-04-20 | $8.78 | $8.78 | $8.47 | $8.51 | $8.51 | 60,267 |
| 2022-04-19 | $8.55 | $8.78 | $8.48 | $8.66 | $8.66 | 65,818 |
| 2022-04-18 | $8.50 | $8.80 | $8.46 | $8.52 | $8.52 | 92,062 |
| 2022-04-14 | $8.84 | $8.91 | $8.51 | $8.57 | $8.57 | 86,824 |
| 2022-04-13 | $8.85 | $8.96 | $8.74 | $8.80 | $8.80 | 43,339 |
| 2022-04-12 | $8.97 | $9.00 | $8.76 | $8.87 | $8.87 | 104,319 |
| 2022-04-11 | $8.76 | $9.04 | $8.71 | $8.96 | $8.96 | 88,121 |
| 2022-04-08 | $8.80 | $8.89 | $8.75 | $8.77 | $8.77 | 39,863 |
| 2022-04-07 | $9.04 | $9.06 | $8.73 | $8.85 | $8.85 | 62,973 |
| 2022-04-06 | $9.01 | $9.12 | $8.88 | $9.01 | $9.01 | 36,776 |
| 2022-04-05 | $9.36 | $9.36 | $9.08 | $9.12 | $9.12 | 97,942 |
| 2022-04-04 | $9.38 | $9.38 | $9.03 | $9.35 | $9.35 | 65,995 |
| 2022-04-01 | $9.20 | $9.46 | $9.01 | $9.39 | $9.39 | 161,126 |
| 2022-03-31 | $9.25 | $9.26 | $9.07 | $9.10 | $9.10 | 56,654 |
| 2022-03-30 | $10.02 | $10.15 | $9.24 | $9.28 | $9.28 | 73,684 |
| 2022-03-29 | $9.82 | $10.12 | $9.78 | $10.02 | $10.02 | 126,311 |
| 2022-03-28 | $9.54 | $9.84 | $9.42 | $9.80 | $9.80 | 89,789 |
| 2022-03-25 | $9.37 | $9.78 | $9.22 | $9.60 | $9.60 | 83,190 |
| 2022-03-24 | $8.95 | $9.41 | $8.95 | $9.34 | $9.34 | 76,120 |
| 2022-03-23 | $9.07 | $9.13 | $8.89 | $9.00 | $9.00 | 57,697 |
| 2022-03-22 | $9.02 | $9.21 | $8.92 | $9.14 | $9.14 | 83,418 |
| 2022-03-21 | $8.55 | $8.97 | $8.53 | $8.94 | $8.94 | 317,248 |
| 2022-03-18 | $9.00 | $9.10 | $8.56 | $8.59 | $8.59 | 127,762 |
| 2022-03-17 | $9.02 | $9.10 | $8.90 | $9.00 | $9.00 | 89,606 |
| 2022-03-16 | $9.03 | $9.17 | $8.78 | $8.94 | $8.94 | 309,767 |
| 2022-03-15 | $9.14 | $9.21 | $8.96 | $9.00 | $9.00 | 87,444 |
| 2022-03-14 | $9.43 | $9.46 | $9.11 | $9.16 | $9.16 | 104,417 |
| 2022-03-11 | $9.52 | $9.70 | $9.22 | $9.35 | $9.35 | 76,454 |
| 2022-03-10 | $9.32 | $9.46 | $9.11 | $9.44 | $9.44 | 90,607 |
| 2022-03-09 | $9.01 | $9.47 | $9.01 | $9.47 | $9.47 | 96,726 |
| 2022-03-08 | $8.93 | $9.14 | $8.57 | $8.94 | $8.94 | 115,429 |
| 2022-03-07 | $8.50 | $9.35 | $8.36 | $8.92 | $8.92 | 583,975 |
| 2022-03-04 | $8.30 | $8.49 | $8.17 | $8.44 | $8.44 | 70,553 |
| 2022-03-03 | $8.66 | $8.66 | $8.24 | $8.38 | $8.38 | 26,662 |
| 2022-03-02 | $8.45 | $8.64 | $8.43 | $8.58 | $8.58 | 27,649 |
| 2022-03-01 | $8.63 | $8.73 | $8.37 | $8.40 | $8.40 | 36,083 |
| 2022-02-28 | $8.78 | $8.83 | $8.53 | $8.62 | $8.62 | 38,324 |
| 2022-02-25 | $8.62 | $8.85 | $8.54 | $8.79 | $8.79 | 38,693 |
| 2022-02-24 | $8.27 | $8.60 | $8.17 | $8.55 | $8.55 | 446,455 |
| 2022-02-23 | $8.51 | $8.55 | $8.43 | $8.44 | $8.44 | 47,538 |
| 2022-02-22 | $8.43 | $8.65 | $8.40 | $8.51 | $8.51 | 50,941 |
| 2022-02-18 | $8.44 | $8.69 | $8.41 | $8.50 | $8.50 | 35,510 |
| 2022-02-17 | $8.80 | $8.88 | $8.50 | $8.52 | $8.52 | 26,637 |
| 2022-02-16 | $8.73 | $9.00 | $8.68 | $8.88 | $8.88 | 29,225 |
| 2022-02-15 | $8.31 | $8.73 | $8.31 | $8.72 | $8.72 | 225,789 |
| 2022-02-14 | $8.48 | $8.48 | $8.23 | $8.29 | $8.29 | 50,848 |
| 2022-02-11 | $8.47 | $8.59 | $8.35 | $8.43 | $8.43 | 56,131 |
| 2022-02-10 | $8.51 | $8.62 | $8.44 | $8.55 | $8.55 | 100,424 |
| 2022-02-09 | $8.56 | $8.72 | $8.43 | $8.56 | $8.56 | 60,042 |
| 2022-02-08 | $8.63 | $8.75 | $8.46 | $8.57 | $8.57 | 53,568 |
| 2022-02-07 | $8.60 | $8.81 | $8.58 | $8.68 | $8.68 | 55,263 |
| 2022-02-04 | $8.67 | $8.72 | $8.52 | $8.60 | $8.60 | 106,477 |
| 2022-02-03 | $8.76 | $8.80 | $8.60 | $8.71 | $8.71 | 62,191 |
| 2022-02-02 | $8.83 | $8.90 | $8.65 | $8.84 | $8.84 | 135,280 |
| 2022-02-01 | $8.98 | $9.06 | $8.77 | $8.79 | $8.79 | 35,550 |
| 2022-01-31 | $8.81 | $9.28 | $8.71 | $9.00 | $9.00 | 63,673 |
| 2022-01-28 | $8.79 | $8.99 | $8.60 | $8.80 | $8.80 | 126,284 |
| 2022-01-27 | $9.06 | $9.06 | $8.69 | $8.79 | $8.79 | 57,024 |
| 2022-01-26 | $8.97 | $9.28 | $8.72 | $8.94 | $8.94 | 73,077 |
| 2022-01-25 | $8.74 | $9.03 | $8.71 | $8.88 | $8.88 | 82,079 |
| 2022-01-24 | $8.91 | $9.07 | $8.70 | $8.96 | $8.96 | 56,913 |
| 2022-01-21 | $9.10 | $9.12 | $8.90 | $8.96 | $8.96 | 137,728 |
| 2022-01-20 | $8.94 | $9.48 | $8.94 | $9.11 | $9.11 | 44,648 |
| 2022-01-19 | $9.20 | $9.22 | $9.10 | $9.12 | $9.12 | 72,658 |
| 2022-01-18 | $9.40 | $9.40 | $9.11 | $9.15 | $9.15 | 106,230 |
| 2022-01-14 | $9.41 | $9.44 | $9.33 | $9.40 | $9.40 | 87,197 |
| 2022-01-13 | $9.23 | $9.60 | $9.23 | $9.42 | $9.42 | 44,230 |
| 2022-01-12 | $9.21 | $9.30 | $9.11 | $9.19 | $9.19 | 45,463 |
| 2022-01-11 | $9.26 | $9.26 | $9.10 | $9.18 | $9.18 | 23,972 |
| 2022-01-10 | $9.15 | $9.19 | $9.10 | $9.19 | $9.19 | 48,014 |
| 2022-01-07 | $9.45 | $9.60 | $9.17 | $9.19 | $9.19 | 55,891 |
| 2022-01-06 | $9.13 | $9.60 | $9.13 | $9.46 | $9.46 | 81,923 |
| 2022-01-05 | $9.22 | $9.24 | $9.09 | $9.10 | $9.10 | 116,677 |
| 2022-01-04 | $9.14 | $9.26 | $9.08 | $9.17 | $9.17 | 30,196 |
| 2022-01-03 | $9.22 | $9.32 | $9.08 | $9.11 | $9.11 | 28,027 |
| 2021-12-31 | $9.19 | $9.39 | $9.11 | $9.19 | $9.19 | 51,316 |
| 2021-12-30 | $9.07 | $9.34 | $9.01 | $9.25 | $9.25 | 58,450 |
| 2021-12-29 | $8.96 | $9.34 | $8.85 | $9.08 | $9.08 | 88,386 |
| 2021-12-28 | $9.07 | $9.10 | $8.93 | $9.00 | $9.00 | 46,832 |
| 2021-12-27 | $8.95 | $9.11 | $8.90 | $9.03 | $9.03 | 143,801 |
| 2021-12-23 | $9.10 | $9.28 | $8.93 | $8.99 | $8.99 | 18,493 |
| 2021-12-22 | $9.25 | $9.30 | $9.01 | $9.10 | $9.10 | 38,579 |
| 2021-12-21 | $9.05 | $9.34 | $9.05 | $9.30 | $9.30 | 17,045 |
| 2021-12-20 | $8.83 | $9.02 | $8.67 | $8.97 | $8.97 | 43,450 |
| 2021-12-17 | $8.86 | $9.14 | $8.71 | $8.95 | $8.95 | 82,035 |
| 2021-12-16 | $9.34 | $9.48 | $8.78 | $8.85 | $8.85 | 47,882 |
| 2021-12-15 | $9.41 | $9.66 | $9.27 | $9.29 | $9.29 | 76,104 |
| 2021-12-14 | $9.41 | $9.57 | $9.30 | $9.36 | $9.36 | 26,166 |
| 2021-12-13 | $9.82 | $9.82 | $9.30 | $9.46 | $9.46 | 55,101 |
| 2021-12-10 | $9.89 | $10.20 | $9.75 | $9.81 | $9.81 | 23,776 |
| 2021-12-09 | $9.98 | $10.24 | $9.75 | $9.88 | $9.88 | 41,872 |
| 2021-12-08 | $10.44 | $10.44 | $9.69 | $9.97 | $9.97 | 22,855 |
| 2021-12-07 | $10.30 | $10.51 | $10.01 | $10.06 | $10.06 | 26,023 |
| 2021-12-06 | $9.97 | $10.30 | $9.83 | $10.20 | $10.20 | 31,518 |
| 2021-12-03 | $10.08 | $10.25 | $9.65 | $9.92 | $9.92 | 33,465 |
| 2021-12-02 | $9.82 | $10.11 | $9.74 | $10.08 | $10.08 | 28,774 |
| 2021-12-01 | $10.23 | $10.26 | $9.75 | $9.75 | $9.75 | 56,358 |
| 2021-11-30 | $10.53 | $10.54 | $9.97 | $9.99 | $9.99 | 62,112 |
| 2021-11-29 | $10.27 | $10.85 | $10.01 | $10.72 | $10.72 | 110,650 |
| 2021-11-26 | $10.36 | $10.58 | $10.00 | $10.00 | $10.00 | 40,522 |
| 2021-11-24 | $10.36 | $11.29 | $10.32 | $10.53 | $10.53 | 52,745 |
| 2021-11-23 | $10.50 | $10.58 | $10.38 | $10.38 | $10.38 | 34,744 |
| 2021-11-22 | $10.40 | $10.69 | $10.37 | $10.45 | $10.45 | 39,158 |
| 2021-11-19 | $10.26 | $10.48 | $10.21 | $10.33 | $10.33 | 38,961 |
| 2021-11-18 | $10.40 | $10.49 | $10.26 | $10.32 | $10.32 | 42,753 |
| 2021-11-17 | $10.73 | $10.76 | $10.37 | $10.39 | $10.39 | 35,046 |
| 2021-11-16 | $10.44 | $11.03 | $10.36 | $10.81 | $10.81 | 96,952 |
| 2021-11-15 | $10.78 | $10.78 | $10.38 | $10.44 | $10.44 | 53,915 |
| 2021-11-12 | $10.92 | $10.96 | $10.65 | $10.70 | $10.70 | 30,631 |
| 2021-11-11 | $10.99 | $11.02 | $10.72 | $10.89 | $10.89 | 51,268 |
| 2021-11-10 | $11.15 | $11.15 | $10.91 | $10.91 | $10.91 | 39,424 |
| 2021-11-09 | $10.88 | $11.31 | $10.88 | $11.23 | $11.23 | 43,597 |
| 2021-11-08 | $11.99 | $11.99 | $11.00 | $11.06 | $11.06 | 96,679 |
| 2021-11-05 | $10.51 | $10.79 | $10.43 | $10.49 | $10.49 | 33,195 |
| 2021-11-04 | $10.74 | $10.78 | $10.41 | $10.50 | $10.50 | 18,005 |
| 2021-11-03 | $10.50 | $10.87 | $10.39 | $10.74 | $10.74 | 31,055 |
| 2021-11-02 | $10.88 | $10.88 | $10.30 | $10.38 | $10.38 | 22,739 |
| 2021-11-01 | $10.27 | $10.42 | $10.21 | $10.36 | $10.36 | 24,143 |
| 2021-10-29 | $10.36 | $10.36 | $10.23 | $10.26 | $10.26 | 19,187 |
| 2021-10-28 | $10.33 | $10.35 | $10.23 | $10.26 | $10.26 | 23,278 |
| 2021-10-27 | $10.22 | $10.34 | $10.12 | $10.26 | $10.26 | 46,583 |
| 2021-10-26 | $10.35 | $10.37 | $10.20 | $10.28 | $10.28 | 40,817 |
| 2021-10-25 | $10.11 | $10.34 | $10.08 | $10.29 | $10.29 | 38,892 |
| 2021-10-22 | $10.36 | $10.36 | $10.10 | $10.12 | $10.12 | 35,877 |
| 2021-10-21 | $10.39 | $10.58 | $10.35 | $10.38 | $10.38 | 15,989 |
| 2021-10-20 | $10.32 | $10.51 | $10.25 | $10.43 | $10.43 | 24,272 |
| 2021-10-19 | $10.30 | $10.48 | $10.20 | $10.35 | $10.35 | 36,730 |
| 2021-10-18 | $10.32 | $10.37 | $10.21 | $10.26 | $10.26 | 32,919 |
| 2021-10-15 | $10.50 | $10.55 | $10.29 | $10.31 | $10.31 | 32,667 |
| 2021-10-14 | $10.38 | $10.48 | $10.31 | $10.37 | $10.37 | 25,546 |
| 2021-10-13 | $10.32 | $10.32 | $10.12 | $10.28 | $10.28 | 33,726 |
| 2021-10-12 | $10.30 | $10.49 | $10.23 | $10.25 | $10.25 | 44,745 |
| 2021-10-11 | $9.99 | $10.30 | $9.99 | $10.25 | $10.25 | 57,286 |
| 2021-10-08 | $9.92 | $10.01 | $9.79 | $9.91 | $9.91 | 64,160 |
| 2021-10-07 | $10.04 | $10.04 | $9.83 | $9.84 | $9.84 | 37,826 |
| 2021-10-06 | $9.76 | $9.98 | $9.75 | $9.85 | $9.85 | 92,183 |
| 2021-10-05 | $9.75 | $9.92 | $9.74 | $9.85 | $9.85 | 60,128 |
| 2021-10-04 | $9.69 | $9.84 | $9.66 | $9.75 | $9.75 | 78,563 |
| 2021-10-01 | $9.64 | $9.79 | $9.53 | $9.72 | $9.72 | 29,034 |
| 2021-09-30 | $9.62 | $9.71 | $9.58 | $9.63 | $9.63 | 32,713 |
| 2021-09-29 | $9.52 | $9.70 | $9.51 | $9.57 | $9.57 | 37,080 |
| 2021-09-28 | $9.78 | $9.78 | $9.61 | $9.67 | $9.67 | 52,729 |
| 2021-09-27 | $9.70 | $9.91 | $9.52 | $9.76 | $9.76 | 27,556 |
| 2021-09-24 | $9.68 | $9.73 | $9.59 | $9.65 | $9.65 | 28,354 |
| 2021-09-23 | $9.70 | $9.93 | $9.56 | $9.76 | $9.76 | 31,308 |
| 2021-09-22 | $9.74 | $9.75 | $9.55 | $9.67 | $9.67 | 44,853 |
| 2021-09-21 | $9.41 | $9.74 | $9.30 | $9.70 | $9.70 | 124,848 |
| 2021-09-20 | $9.24 | $9.45 | $9.24 | $9.36 | $9.36 | 89,841 |
| 2021-09-17 | $9.67 | $9.79 | $9.39 | $9.41 | $9.41 | 309,024 |
| 2021-09-16 | $9.76 | $9.97 | $9.61 | $9.69 | $9.69 | 24,308 |
| 2021-09-15 | $9.87 | $9.87 | $9.56 | $9.76 | $9.76 | 41,344 |
| 2021-09-14 | $10.06 | $10.08 | $9.70 | $9.71 | $9.71 | 34,996 |
| 2021-09-13 | $9.99 | $10.18 | $9.70 | $10.06 | $10.06 | 26,706 |
| 2021-09-10 | $10.01 | $10.10 | $9.83 | $9.96 | $9.96 | 51,564 |
| 2021-09-09 | $9.88 | $10.15 | $9.78 | $9.99 | $9.99 | 43,340 |
| 2021-09-08 | $10.00 | $10.00 | $9.81 | $9.94 | $9.94 | 42,998 |
| 2021-09-07 | $10.17 | $10.25 | $9.96 | $10.01 | $10.01 | 37,476 |
| 2021-09-03 | $10.30 | $10.32 | $10.05 | $10.16 | $10.16 | 60,425 |
| 2021-09-02 | $10.43 | $10.43 | $10.12 | $10.29 | $10.29 | 57,205 |
| 2021-09-01 | $10.58 | $10.58 | $10.20 | $10.38 | $10.38 | 58,160 |
| 2021-08-31 | $10.40 | $10.70 | $10.31 | $10.57 | $10.57 | 44,324 |
| 2021-08-30 | $10.54 | $10.54 | $10.13 | $10.42 | $10.42 | 162,801 |
| 2021-08-27 | $10.43 | $10.69 | $10.43 | $10.54 | $10.54 | 37,342 |
| 2021-08-26 | $10.36 | $10.47 | $10.22 | $10.42 | $10.42 | 128,955 |
| 2021-08-25 | $10.44 | $10.65 | $10.38 | $10.40 | $10.40 | 58,798 |
| 2021-08-24 | $10.49 | $10.59 | $10.40 | $10.49 | $10.49 | 72,563 |
| 2021-08-23 | $10.38 | $10.60 | $10.38 | $10.49 | $10.49 | 73,150 |
| 2021-08-20 | $10.14 | $10.46 | $10.12 | $10.35 | $10.35 | 58,250 |
| 2021-08-19 | $10.20 | $10.43 | $10.20 | $10.21 | $10.21 | 45,572 |
| 2021-08-18 | $10.25 | $10.44 | $10.24 | $10.29 | $10.29 | 53,482 |
| 2021-08-17 | $10.40 | $10.46 | $10.21 | $10.31 | $10.31 | 53,141 |
| 2021-08-16 | $10.60 | $10.60 | $10.44 | $10.46 | $10.46 | 37,611 |
| 2021-08-13 | $10.65 | $10.77 | $10.52 | $10.67 | $10.67 | 56,361 |
| 2021-08-12 | $10.55 | $10.64 | $10.37 | $10.60 | $10.60 | 53,258 |
| 2021-08-11 | $10.74 | $10.79 | $10.51 | $10.55 | $10.55 | 75,623 |
| 2021-08-10 | $10.75 | $10.87 | $10.70 | $10.74 | $10.74 | 50,477 |
| 2021-08-09 | $10.84 | $10.93 | $10.77 | $10.80 | $10.80 | 43,158 |
| 2021-08-06 | $11.04 | $11.12 | $10.87 | $10.90 | $10.90 | 48,680 |
| 2021-08-05 | $10.50 | $10.98 | $10.50 | $10.90 | $10.90 | 80,410 |
| 2021-08-04 | $10.63 | $10.89 | $10.52 | $10.52 | $10.52 | 128,357 |
| 2021-08-03 | $10.90 | $11.09 | $10.53 | $11.00 | $11.00 | 84,569 |
| 2021-08-02 | $11.44 | $11.50 | $10.77 | $10.77 | $10.77 | 77,181 |
| 2021-07-30 | $11.68 | $12.05 | $11.32 | $11.32 | $11.32 | 56,026 |
| 2021-07-29 | $11.79 | $11.92 | $11.68 | $11.73 | $11.73 | 27,333 |
| 2021-07-28 | $11.84 | $11.86 | $11.33 | $11.74 | $11.74 | 361,975 |
| 2021-07-27 | $12.13 | $12.13 | $11.77 | $11.87 | $11.87 | 30,967 |
| 2021-07-26 | $12.21 | $12.39 | $12.17 | $12.19 | $12.19 | 37,159 |
| 2021-07-23 | $12.30 | $12.35 | $12.05 | $12.23 | $12.23 | 29,941 |
| 2021-07-22 | $12.57 | $12.66 | $12.17 | $12.27 | $12.27 | 66,051 |
| 2021-07-21 | $12.35 | $12.65 | $12.35 | $12.59 | $12.59 | 144,720 |
| 2021-07-20 | $11.95 | $12.58 | $11.90 | $12.34 | $12.34 | 166,934 |
| 2021-07-19 | $11.79 | $11.99 | $11.62 | $11.96 | $11.96 | 100,138 |
| 2021-07-16 | $12.08 | $12.10 | $11.94 | $11.95 | $11.95 | 66,513 |
| 2021-07-15 | $12.22 | $12.22 | $11.91 | $12.03 | $12.03 | 79,834 |
| 2021-07-14 | $12.42 | $12.58 | $12.25 | $12.33 | $12.33 | 40,394 |
| 2021-07-13 | $12.61 | $12.62 | $12.33 | $12.37 | $12.37 | 58,433 |
| 2021-07-12 | $12.48 | $12.71 | $12.47 | $12.68 | $12.68 | 111,530 |
| 2021-07-09 | $12.30 | $12.56 | $12.20 | $12.54 | $12.54 | 249,857 |
| 2021-07-08 | $11.94 | $12.27 | $11.94 | $12.16 | $12.16 | 41,857 |
| 2021-07-07 | $12.32 | $12.35 | $12.04 | $12.19 | $12.19 | 69,172 |
| 2021-07-06 | $12.35 | $12.73 | $12.29 | $12.36 | $12.36 | 63,831 |
| 2021-07-02 | $12.52 | $12.65 | $12.29 | $12.32 | $12.32 | 55,634 |
| 2021-07-01 | $12.34 | $12.52 | $12.31 | $12.52 | $12.52 | 58,967 |
| 2021-06-30 | $12.39 | $12.39 | $12.10 | $12.30 | $12.30 | 66,983 |
| 2021-06-29 | $12.40 | $12.63 | $12.29 | $12.39 | $12.39 | 48,339 |
| 2021-06-28 | $12.61 | $12.67 | $12.23 | $12.35 | $12.35 | 86,627 |
| 2021-06-25 | $12.24 | $12.87 | $12.24 | $12.59 | $12.59 | 473,078 |
| 2021-06-24 | $11.89 | $12.25 | $11.65 | $12.23 | $12.23 | 389,826 |
| 2021-06-23 | $11.97 | $12.05 | $11.83 | $11.87 | $11.87 | 317,159 |
| 2021-06-22 | $12.14 | $12.20 | $11.92 | $11.96 | $11.96 | 233,717 |
| 2021-06-21 | $12.33 | $12.39 | $11.88 | $12.03 | $12.03 | 173,952 |
| 2021-06-18 | $12.41 | $12.58 | $12.17 | $12.18 | $12.18 | 284,193 |
| 2021-06-17 | $12.99 | $13.19 | $12.51 | $12.59 | $12.59 | 163,956 |
| 2021-06-16 | $13.52 | $13.72 | $12.92 | $13.05 | $13.05 | 154,042 |
| 2021-06-15 | $13.40 | $13.71 | $13.35 | $13.56 | $13.56 | 148,410 |
| 2021-06-14 | $13.65 | $13.65 | $13.39 | $13.40 | $13.40 | 45,972 |
| 2021-06-11 | $13.39 | $13.67 | $13.38 | $13.67 | $13.67 | 49,641 |
| 2021-06-10 | $13.68 | $13.68 | $13.33 | $13.39 | $13.39 | 72,042 |
| 2021-06-09 | $13.73 | $13.93 | $13.57 | $13.68 | $13.68 | 80,711 |
| 2021-06-08 | $14.05 | $14.05 | $13.61 | $13.79 | $13.79 | 321,607 |
| 2021-06-07 | $14.12 | $14.15 | $13.96 | $14.09 | $14.09 | 131,566 |
| 2021-06-04 | $14.34 | $14.34 | $13.93 | $14.00 | $14.00 | 70,225 |
| 2021-06-03 | $14.34 | $14.35 | $14.01 | $14.25 | $14.25 | 33,066 |
| 2021-06-02 | $14.59 | $14.59 | $14.30 | $14.35 | $14.35 | 37,795 |
| 2021-06-01 | $14.38 | $14.59 | $14.30 | $14.56 | $14.56 | 60,106 |
| 2021-05-28 | $14.22 | $14.35 | $14.03 | $14.29 | $14.29 | 51,031 |
| 2021-05-27 | $14.07 | $14.38 | $14.01 | $14.15 | $14.15 | 53,711 |
| 2021-05-26 | $13.85 | $14.10 | $13.77 | $13.95 | $13.95 | 52,867 |
| 2021-05-25 | $14.31 | $14.50 | $13.81 | $13.81 | $13.81 | 79,819 |
| 2021-05-24 | $14.64 | $14.73 | $14.30 | $14.34 | $14.34 | 54,280 |
| 2021-05-21 | $14.50 | $14.72 | $14.29 | $14.58 | $14.58 | 71,096 |
| 2021-05-20 | $14.21 | $14.43 | $14.13 | $14.37 | $14.37 | 27,728 |
| 2021-05-19 | $14.15 | $14.31 | $13.92 | $14.21 | $14.21 | 43,500 |
| 2021-05-18 | $14.22 | $14.50 | $14.20 | $14.36 | $14.36 | 72,649 |
| 2021-05-17 | $14.49 | $14.49 | $14.17 | $14.33 | $14.33 | 49,504 |
| 2021-05-14 | $14.09 | $14.58 | $14.03 | $14.49 | $14.49 | 97,879 |
| 2021-05-13 | $13.69 | $14.22 | $13.69 | $14.06 | $14.06 | 139,612 |
| 2021-05-12 | $14.22 | $14.22 | $13.65 | $13.67 | $13.67 | 57,915 |
| 2021-05-11 | $13.72 | $14.22 | $13.28 | $14.17 | $14.17 | 66,804 |
| 2021-05-10 | $13.98 | $14.24 | $13.75 | $13.98 | $13.98 | 67,367 |
| 2021-05-07 | $13.50 | $14.23 | $13.50 | $14.00 | $14.00 | 98,792 |
| 2021-05-06 | $13.62 | $14.00 | $13.50 | $13.93 | $13.93 | 68,417 |
| 2021-05-05 | $13.71 | $13.80 | $13.22 | $13.62 | $13.62 | 68,097 |
| 2021-05-04 | $13.42 | $13.74 | $13.00 | $13.57 | $13.57 | 65,225 |
| 2021-05-03 | $13.59 | $13.59 | $13.26 | $13.51 | $13.51 | 77,159 |
| 2021-04-30 | $13.54 | $13.65 | $13.34 | $13.39 | $13.39 | 103,482 |
| 2021-04-29 | $14.11 | $14.11 | $13.54 | $13.68 | $13.68 | 48,879 |
| 2021-04-28 | $13.71 | $14.07 | $13.59 | $13.98 | $13.98 | 121,352 |
| 2021-04-27 | $13.60 | $13.78 | $13.48 | $13.70 | $13.70 | 378,509 |
| 2021-04-26 | $13.55 | $13.65 | $13.46 | $13.58 | $13.58 | 43,334 |
| 2021-04-23 | $13.46 | $13.63 | $13.35 | $13.53 | $13.53 | 60,809 |
| 2021-04-22 | $13.49 | $13.62 | $13.21 | $13.44 | $13.44 | 62,877 |
| 2021-04-21 | $13.21 | $13.55 | $13.15 | $13.47 | $13.47 | 53,904 |
| 2021-04-20 | $13.63 | $13.72 | $13.14 | $13.27 | $13.27 | 151,165 |
| 2021-04-19 | $13.77 | $14.00 | $13.38 | $13.68 | $13.68 | 343,834 |
| 2021-04-16 | $13.49 | $14.00 | $13.21 | $13.77 | $13.77 | 135,146 |
| 2021-04-15 | $13.49 | $13.51 | $12.97 | $13.42 | $13.42 | 114,119 |
| 2021-04-14 | $13.34 | $13.58 | $13.34 | $13.36 | $13.36 | 48,714 |
| 2021-04-13 | $13.06 | $13.43 | $13.00 | $13.33 | $13.33 | 73,334 |
| 2021-04-12 | $13.35 | $13.35 | $13.00 | $13.07 | $13.07 | 101,315 |
| 2021-04-09 | $13.35 | $13.35 | $13.04 | $13.27 | $13.27 | 55,149 |
| 2021-04-08 | $13.30 | $13.40 | $13.06 | $13.35 | $13.35 | 48,752 |
| 2021-04-07 | $13.41 | $13.41 | $13.10 | $13.30 | $13.30 | 71,862 |
| 2021-04-06 | $13.48 | $13.48 | $13.15 | $13.43 | $13.43 | 96,002 |
| 2021-04-05 | $13.00 | $13.45 | $12.90 | $13.41 | $13.41 | 119,292 |
| 2021-04-01 | $12.66 | $12.82 | $12.52 | $12.81 | $12.81 | 52,152 |
| 2021-03-31 | $12.54 | $12.75 | $12.26 | $12.68 | $12.68 | 65,060 |
| 2021-03-30 | $12.38 | $12.58 | $12.31 | $12.50 | $12.50 | 58,011 |
| 2021-03-29 | $12.79 | $12.86 | $12.32 | $12.55 | $12.55 | 75,305 |
| 2021-03-26 | $12.46 | $12.84 | $12.27 | $12.82 | $12.82 | 73,736 |
| 2021-03-25 | $11.93 | $12.43 | $11.81 | $12.38 | $12.38 | 92,875 |
| 2021-03-24 | $12.27 | $12.59 | $11.85 | $11.97 | $11.97 | 89,345 |
| 2021-03-23 | $12.72 | $12.89 | $12.17 | $12.24 | $12.24 | 101,995 |
| 2021-03-22 | $13.04 | $13.04 | $12.68 | $12.80 | $12.80 | 127,081 |
| 2021-03-19 | $12.71 | $13.08 | $12.63 | $12.76 | $12.76 | 480,876 |
| 2021-03-18 | $12.75 | $13.16 | $12.75 | $12.81 | $12.81 | 75,303 |
| 2021-03-17 | $12.75 | $12.92 | $12.42 | $12.84 | $12.84 | 126,499 |
| 2021-03-16 | $13.23 | $13.23 | $12.69 | $12.80 | $12.80 | 85,433 |
| 2021-03-15 | $13.35 | $13.45 | $13.08 | $13.28 | $13.28 | 82,264 |
| 2021-03-12 | $13.58 | $13.60 | $13.35 | $13.39 | $13.39 | 43,318 |
| 2021-03-11 | $13.38 | $13.67 | $13.33 | $13.61 | $13.61 | 74,729 |
| 2021-03-10 | $13.59 | $13.68 | $13.27 | $13.43 | $13.43 | 62,996 |
| 2021-03-09 | $13.14 | $13.68 | $13.14 | $13.37 | $13.37 | 75,124 |
| 2021-03-08 | $13.32 | $13.60 | $13.01 | $13.01 | $13.01 | 86,453 |
| 2021-03-05 | $13.71 | $13.74 | $12.88 | $13.36 | $13.36 | 148,536 |
| 2021-03-04 | $13.67 | $13.99 | $13.30 | $13.64 | $13.64 | 285,063 |
| 2021-03-03 | $14.10 | $14.14 | $13.54 | $13.64 | $13.64 | 121,942 |
| 2021-03-02 | $14.11 | $14.25 | $13.51 | $13.75 | $13.75 | 73,174 |
| 2021-03-01 | $13.86 | $14.30 | $13.82 | $14.28 | $14.28 | 64,436 |
| 2021-02-26 | $13.70 | $14.05 | $13.20 | $13.66 | $13.66 | 126,940 |
| 2021-02-25 | $14.10 | $14.14 | $13.61 | $13.73 | $13.73 | 75,654 |
| 2021-02-24 | $13.63 | $14.66 | $13.63 | $14.12 | $14.12 | 78,339 |
| 2021-02-23 | $14.21 | $14.21 | $13.25 | $13.61 | $13.61 | 98,629 |
| 2021-02-22 | $14.04 | $14.61 | $13.89 | $14.27 | $14.27 | 72,759 |
| 2021-02-19 | $14.56 | $14.72 | $14.05 | $14.19 | $14.19 | 161,716 |
| 2021-02-18 | $14.76 | $14.94 | $14.16 | $14.57 | $14.57 | 84,143 |
| 2021-02-17 | $15.03 | $15.24 | $14.73 | $14.87 | $14.87 | 89,852 |
| 2021-02-16 | $14.87 | $15.29 | $14.87 | $15.19 | $15.19 | 171,717 |
| 2021-02-12 | $14.72 | $15.00 | $14.56 | $14.89 | $14.89 | 53,878 |
| 2021-02-11 | $14.80 | $15.20 | $14.29 | $14.80 | $14.80 | 144,422 |
| 2021-02-10 | $14.50 | $14.85 | $14.17 | $14.66 | $14.66 | 78,510 |
| 2021-02-09 | $14.88 | $14.92 | $14.36 | $14.47 | $14.47 | 74,561 |
| 2021-02-08 | $15.09 | $15.09 | $14.63 | $14.84 | $14.84 | 101,311 |
| 2021-02-05 | $15.06 | $15.10 | $14.34 | $14.77 | $14.77 | 93,082 |
| 2021-02-04 | $14.72 | $14.99 | $14.50 | $14.94 | $14.94 | 181,205 |
| 2021-02-03 | $14.49 | $14.70 | $14.07 | $14.54 | $14.54 | 239,060 |
| 2021-02-02 | $13.83 | $14.37 | $13.67 | $14.18 | $14.18 | 250,990 |
| 2021-02-01 | $13.41 | $13.66 | $13.01 | $13.56 | $13.56 | 243,772 |
| 2021-01-29 | $12.72 | $12.99 | $12.33 | $12.51 | $12.51 | 73,012 |
| 2021-01-28 | $12.99 | $13.11 | $12.54 | $12.68 | $12.68 | 69,608 |
| 2021-01-27 | $13.22 | $13.34 | $12.64 | $12.96 | $12.96 | 94,431 |
| 2021-01-26 | $13.51 | $13.58 | $12.92 | $13.36 | $13.36 | 81,597 |
| 2021-01-25 | $13.00 | $13.48 | $12.85 | $13.38 | $13.38 | 96,726 |
| 2021-01-22 | $12.58 | $12.88 | $12.36 | $12.83 | $12.83 | 73,687 |
| 2021-01-21 | $12.49 | $12.63 | $12.25 | $12.56 | $12.56 | 56,207 |
| 2021-01-20 | $12.55 | $12.60 | $12.30 | $12.40 | $12.40 | 55,561 |
| 2021-01-19 | $12.50 | $12.55 | $12.31 | $12.45 | $12.45 | 127,827 |
| 2021-01-15 | $12.25 | $12.33 | $11.80 | $12.27 | $12.27 | 55,864 |
| 2021-01-14 | $11.98 | $12.47 | $11.77 | $12.24 | $12.24 | 97,122 |
| 2021-01-13 | $12.49 | $12.49 | $11.26 | $11.74 | $11.74 | 103,616 |
| 2021-01-12 | $12.02 | $12.27 | $11.76 | $12.09 | $12.09 | 68,406 |
| 2021-01-11 | $11.90 | $12.03 | $11.67 | $11.96 | $11.96 | 35,515 |
| 2021-01-08 | $12.34 | $12.34 | $11.69 | $11.99 | $11.99 | 41,697 |
| 2021-01-07 | $12.25 | $12.25 | $11.93 | $12.12 | $12.12 | 43,248 |
| 2021-01-06 | $12.17 | $12.48 | $12.00 | $12.24 | $12.24 | 93,841 |
| 2021-01-05 | $11.36 | $12.16 | $11.36 | $11.91 | $11.91 | 91,017 |
| 2021-01-04 | $11.46 | $11.71 | $11.01 | $11.40 | $11.40 | 67,203 |
| 2020-12-31 | $11.10 | $11.44 | $10.91 | $11.35 | $11.35 | 46,316 |
| 2020-12-30 | $11.39 | $11.53 | $11.05 | $11.10 | $11.10 | 41,536 |
| 2020-12-29 | $11.54 | $11.86 | $11.07 | $11.35 | $11.35 | 70,854 |
| 2020-12-28 | $10.50 | $11.54 | $10.49 | $11.46 | $11.46 | 198,500 |
| 2020-12-24 | $10.78 | $10.78 | $10.37 | $10.43 | $10.43 | 15,321 |
| 2020-12-23 | $10.71 | $10.85 | $10.67 | $10.77 | $10.77 | 33,104 |
| 2020-12-22 | $10.69 | $10.72 | $10.50 | $10.66 | $10.66 | 36,733 |
| 2020-12-21 | $10.15 | $10.67 | $10.15 | $10.65 | $10.65 | 85,361 |
| 2020-12-18 | $10.96 | $11.00 | $10.44 | $10.49 | $10.49 | 115,941 |
| 2020-12-17 | $10.65 | $10.97 | $10.40 | $10.95 | $10.95 | 87,754 |
| 2020-12-16 | $10.62 | $10.79 | $10.30 | $10.53 | $10.53 | 38,233 |
| 2020-12-15 | $10.50 | $10.78 | $10.41 | $10.61 | $10.61 | 46,705 |
| 2020-12-14 | $10.66 | $10.67 | $10.39 | $10.48 | $10.48 | 47,998 |
| 2020-12-11 | $10.68 | $10.90 | $10.56 | $10.58 | $10.58 | 30,298 |
| 2020-12-10 | $10.61 | $10.79 | $10.55 | $10.68 | $10.68 | 37,497 |
| 2020-12-09 | $10.99 | $11.10 | $10.52 | $10.69 | $10.69 | 29,847 |
| 2020-12-08 | $10.77 | $11.03 | $10.70 | $10.85 | $10.85 | 54,933 |
| 2020-12-07 | $10.75 | $11.17 | $10.73 | $10.79 | $10.79 | 65,642 |
| 2020-12-04 | $10.42 | $10.73 | $10.34 | $10.66 | $10.66 | 46,832 |
| 2020-12-03 | $10.36 | $10.53 | $10.29 | $10.30 | $10.30 | 26,620 |
| 2020-12-02 | $10.13 | $10.39 | $10.13 | $10.28 | $10.28 | 45,782 |
| 2020-12-01 | $10.45 | $10.74 | $10.24 | $10.36 | $10.36 | 42,396 |
| 2020-11-30 | $10.43 | $10.62 | $10.15 | $10.30 | $10.30 | 43,094 |
| 2020-11-27 | $10.33 | $10.50 | $10.17 | $10.40 | $10.40 | 17,663 |
| 2020-11-25 | $10.37 | $10.67 | $10.14 | $10.24 | $10.24 | 36,748 |
| 2020-11-24 | $10.63 | $10.67 | $10.36 | $10.51 | $10.51 | 65,497 |
| 2020-11-23 | $10.13 | $10.35 | $9.82 | $10.25 | $10.25 | 83,102 |
| 2020-11-20 | $10.06 | $10.20 | $9.85 | $9.99 | $9.99 | 29,708 |
| 2020-11-19 | $10.03 | $10.11 | $9.89 | $10.11 | $10.11 | 62,049 |
| 2020-11-18 | $10.33 | $10.33 | $9.80 | $10.01 | $10.01 | 166,990 |
| 2020-11-17 | $10.00 | $10.13 | $9.72 | $9.95 | $9.95 | 64,425 |
| 2020-11-16 | $9.62 | $10.17 | $9.57 | $9.96 | $9.96 | 86,717 |
| 2020-11-13 | $9.27 | $9.58 | $9.25 | $9.46 | $9.46 | 38,534 |
| 2020-11-12 | $9.24 | $9.34 | $9.07 | $9.21 | $9.21 | 35,728 |
| 2020-11-11 | $9.81 | $9.81 | $9.22 | $9.39 | $9.39 | 43,843 |
| 2020-11-10 | $9.34 | $10.01 | $9.33 | $9.65 | $9.65 | 106,523 |
| 2020-11-09 | $9.64 | $9.89 | $9.14 | $9.21 | $9.21 | 169,334 |
| 2020-11-06 | $8.69 | $9.08 | $8.53 | $9.03 | $9.03 | 143,973 |
| 2020-11-05 | $8.73 | $8.87 | $8.52 | $8.67 | $8.67 | 272,117 |
| 2020-11-04 | $8.83 | $8.87 | $8.63 | $8.66 | $8.66 | 50,502 |
| 2020-11-03 | $8.75 | $8.97 | $8.69 | $8.94 | $8.94 | 159,601 |
| 2020-11-02 | $8.79 | $8.83 | $8.67 | $8.77 | $8.77 | 36,198 |
| 2020-10-30 | $8.90 | $9.08 | $8.60 | $8.69 | $8.69 | 28,249 |
| 2020-10-29 | $8.80 | $9.07 | $8.79 | $8.94 | $8.94 | 47,573 |
| 2020-10-28 | $9.00 | $9.00 | $8.54 | $8.68 | $8.68 | 56,160 |
| 2020-10-27 | $9.22 | $9.26 | $9.00 | $9.00 | $9.00 | 26,148 |
| 2020-10-26 | $9.21 | $9.31 | $9.08 | $9.15 | $9.15 | 39,812 |
| 2020-10-23 | $9.04 | $9.23 | $8.99 | $9.16 | $9.16 | 18,736 |
| 2020-10-22 | $9.18 | $9.31 | $8.95 | $8.99 | $8.99 | 37,831 |
| 2020-10-21 | $9.30 | $9.40 | $9.12 | $9.29 | $9.29 | 20,239 |
| 2020-10-20 | $9.44 | $9.46 | $9.32 | $9.35 | $9.35 | 16,212 |
| 2020-10-19 | $9.61 | $9.65 | $9.32 | $9.34 | $9.34 | 21,454 |
| 2020-10-16 | $9.58 | $9.76 | $9.46 | $9.53 | $9.53 | 36,368 |
| 2020-10-15 | $9.40 | $9.69 | $9.35 | $9.62 | $9.62 | 30,114 |
| 2020-10-14 | $9.46 | $9.83 | $9.41 | $9.49 | $9.49 | 18,767 |
| 2020-10-13 | $9.56 | $9.57 | $9.35 | $9.38 | $9.38 | 36,172 |
| 2020-10-12 | $9.57 | $9.74 | $9.36 | $9.51 | $9.51 | 43,993 |
| 2020-10-09 | $9.71 | $9.72 | $9.35 | $9.50 | $9.50 | 39,604 |
| 2020-10-08 | $9.75 | $9.77 | $9.35 | $9.60 | $9.60 | 38,166 |
| 2020-10-07 | $9.62 | $9.73 | $9.40 | $9.67 | $9.67 | 42,468 |
| 2020-10-06 | $9.63 | $9.75 | $9.45 | $9.46 | $9.46 | 48,435 |
| 2020-10-05 | $9.33 | $9.59 | $9.31 | $9.58 | $9.58 | 99,796 |
| 2020-10-02 | $8.94 | $9.63 | $8.94 | $9.31 | $9.31 | 76,134 |
| 2020-10-01 | $8.98 | $9.20 | $8.97 | $9.12 | $9.12 | 37,996 |
| 2020-09-30 | $9.23 | $9.57 | $8.93 | $9.01 | $9.01 | 73,644 |
| 2020-09-29 | $9.39 | $9.50 | $9.17 | $9.23 | $9.23 | 57,712 |
| 2020-09-28 | $9.24 | $9.46 | $9.16 | $9.40 | $9.40 | 131,548 |
| 2020-09-25 | $8.68 | $9.14 | $8.47 | $9.11 | $9.11 | 184,447 |
| 2020-09-24 | $8.23 | $9.00 | $8.23 | $8.72 | $8.72 | 115,849 |
| 2020-09-23 | $8.06 | $8.35 | $8.01 | $8.26 | $8.26 | 93,221 |
| 2020-09-22 | $8.10 | $8.55 | $7.82 | $8.06 | $8.06 | 64,194 |
| 2020-09-21 | $8.45 | $8.50 | $7.89 | $7.98 | $7.98 | 78,975 |
| 2020-09-18 | $9.05 | $9.05 | $8.46 | $8.55 | $8.55 | 87,611 |
| 2020-09-17 | $8.87 | $8.98 | $8.80 | $8.93 | $8.93 | 83,803 |
| 2020-09-16 | $9.07 | $9.09 | $8.90 | $8.91 | $8.91 | 41,107 |
| 2020-09-15 | $8.86 | $9.04 | $8.78 | $9.00 | $9.00 | 97,217 |
| 2020-09-14 | $8.51 | $8.85 | $8.49 | $8.81 | $8.81 | 62,152 |
| 2020-09-11 | $8.37 | $8.50 | $8.26 | $8.36 | $8.36 | 41,635 |
| 2020-09-10 | $8.46 | $8.53 | $8.25 | $8.29 | $8.29 | 31,002 |
| 2020-09-09 | $8.50 | $8.60 | $8.38 | $8.41 | $8.41 | 45,850 |
| 2020-09-08 | $8.50 | $8.52 | $8.26 | $8.39 | $8.39 | 57,847 |
| 2020-09-04 | $8.40 | $8.61 | $8.27 | $8.44 | $8.44 | 59,243 |
| 2020-09-03 | $8.90 | $8.91 | $8.40 | $8.41 | $8.41 | 63,282 |
| 2020-09-02 | $8.80 | $9.01 | $8.80 | $8.96 | $8.96 | 48,357 |
| 2020-09-01 | $8.96 | $9.15 | $8.75 | $8.82 | $8.82 | 52,618 |
| 2020-08-31 | $9.15 | $9.16 | $8.91 | $8.99 | $8.99 | 58,139 |
| 2020-08-28 | $9.20 | $9.22 | $9.04 | $9.17 | $9.17 | 37,767 |
| 2020-08-27 | $9.01 | $9.28 | $8.99 | $9.14 | $9.14 | 34,003 |
| 2020-08-26 | $9.18 | $9.20 | $8.99 | $9.03 | $9.03 | 41,004 |
| 2020-08-25 | $9.74 | $9.75 | $8.95 | $9.11 | $9.11 | 96,499 |
| 2020-08-24 | $9.16 | $9.76 | $9.04 | $9.71 | $9.71 | 119,312 |
| 2020-08-21 | $9.18 | $9.19 | $8.90 | $8.99 | $8.99 | 67,568 |
| 2020-08-20 | $9.29 | $9.49 | $9.02 | $9.12 | $9.12 | 106,165 |
| 2020-08-19 | $7.84 | $9.36 | $7.76 | $9.15 | $9.15 | 648,601 |
| 2020-08-18 | $7.84 | $7.84 | $7.67 | $7.82 | $7.82 | 23,972 |
| 2020-08-17 | $7.70 | $7.84 | $7.60 | $7.83 | $7.83 | 30,147 |
| 2020-08-14 | $7.50 | $7.65 | $7.42 | $7.63 | $7.63 | 50,513 |
| 2020-08-13 | $7.64 | $7.72 | $7.51 | $7.54 | $7.54 | 38,558 |
| 2020-08-12 | $7.83 | $7.93 | $7.67 | $7.73 | $7.73 | 50,123 |
| 2020-08-11 | $7.79 | $7.96 | $7.73 | $7.77 | $7.77 | 56,240 |
| 2020-08-10 | $7.85 | $7.99 | $7.85 | $7.89 | $7.89 | 45,034 |
| 2020-08-07 | $7.74 | $7.87 | $7.74 | $7.78 | $7.78 | 45,402 |
| 2020-08-06 | $7.81 | $7.93 | $7.75 | $7.75 | $7.75 | 126,080 |
| 2020-08-05 | $8.24 | $8.24 | $7.83 | $7.94 | $7.94 | 98,866 |
| 2020-08-04 | $8.30 | $8.42 | $8.13 | $8.17 | $8.17 | 41,913 |
| 2020-08-03 | $8.23 | $8.37 | $8.20 | $8.33 | $8.33 | 52,453 |
| 2020-07-31 | $8.15 | $8.45 | $8.04 | $8.12 | $8.12 | 78,505 |
| 2020-07-30 | $8.02 | $8.16 | $7.95 | $8.05 | $8.05 | 26,228 |
| 2020-07-29 | $7.81 | $8.20 | $7.77 | $8.16 | $8.16 | 49,159 |
| 2020-07-28 | $7.87 | $8.06 | $7.72 | $7.82 | $7.82 | 38,622 |
| 2020-07-27 | $8.01 | $8.14 | $7.96 | $7.99 | $7.99 | 26,422 |
| 2020-07-24 | $8.08 | $8.13 | $7.92 | $8.07 | $8.07 | 29,267 |
| 2020-07-23 | $8.12 | $8.34 | $8.10 | $8.20 | $8.20 | 74,300 |
| 2020-07-22 | $8.47 | $8.54 | $8.11 | $8.15 | $8.15 | 34,454 |
| 2020-07-21 | $8.47 | $8.60 | $8.37 | $8.51 | $8.51 | 31,400 |
| 2020-07-20 | $8.50 | $8.60 | $8.29 | $8.41 | $8.41 | 26,455 |
| 2020-07-17 | $8.38 | $8.71 | $8.31 | $8.48 | $8.48 | 32,100 |
| 2020-07-16 | $8.13 | $8.48 | $8.05 | $8.43 | $8.43 | 63,500 |
| 2020-07-15 | $7.89 | $8.23 | $7.86 | $8.02 | $8.02 | 50,700 |
| 2020-07-14 | $7.70 | $7.84 | $7.59 | $7.76 | $7.76 | 31,100 |
| 2020-07-13 | $8.00 | $8.00 | $7.69 | $7.69 | $7.69 | 35,000 |
| 2020-07-10 | $7.47 | $8.00 | $7.47 | $7.99 | $7.99 | 49,100 |
| 2020-07-09 | $7.81 | $7.82 | $7.38 | $7.54 | $7.54 | 235,700 |
| 2020-07-08 | $7.79 | $7.90 | $7.58 | $7.80 | $7.80 | 71,900 |
| 2020-07-07 | $8.35 | $8.39 | $7.85 | $7.87 | $7.87 | 56,200 |
| 2020-07-06 | $8.64 | $8.64 | $8.30 | $8.41 | $8.41 | 33,000 |
| 2020-07-02 | $8.64 | $8.87 | $8.35 | $8.43 | $8.43 | 62,400 |
| 2020-07-01 | $8.91 | $8.94 | $8.43 | $8.47 | $8.47 | 43,600 |
| 2020-06-30 | $8.88 | $8.99 | $8.64 | $8.93 | $8.93 | 62,500 |
| 2020-06-29 | $8.00 | $9.10 | $7.92 | $8.87 | $8.87 | 125,000 |
| 2020-06-26 | $7.98 | $8.20 | $7.78 | $7.84 | $7.84 | 134,062 |
| 2020-06-25 | $7.96 | $8.05 | $7.88 | $8.05 | $8.05 | 47,772 |
| 2020-06-24 | $8.01 | $8.19 | $7.96 | $7.97 | $7.97 | 67,879 |
| 2020-06-23 | $8.39 | $8.42 | $8.11 | $8.11 | $8.11 | 51,759 |
| 2020-06-22 | $8.18 | $8.62 | $8.13 | $8.29 | $8.29 | 140,416 |
| 2020-06-19 | $8.65 | $8.69 | $8.12 | $8.18 | $8.18 | 190,817 |
| 2020-06-18 | $8.32 | $8.73 | $8.32 | $8.56 | $8.56 | 155,423 |
| 2020-06-17 | $8.89 | $8.95 | $8.31 | $8.34 | $8.34 | 52,409 |
| 2020-06-16 | $8.89 | $8.96 | $8.52 | $8.86 | $8.86 | 42,098 |
| 2020-06-15 | $8.40 | $8.66 | $8.28 | $8.60 | $8.60 | 37,489 |
| 2020-06-12 | $8.88 | $8.88 | $8.03 | $8.68 | $8.68 | 83,921 |
| 2020-06-11 | $8.89 | $8.89 | $8.10 | $8.33 | $8.33 | 177,752 |
| 2020-06-10 | $9.45 | $9.54 | $9.00 | $9.01 | $9.01 | 54,890 |
| 2020-06-09 | $9.74 | $9.82 | $8.98 | $9.48 | $9.48 | 89,406 |
| 2020-06-08 | $9.88 | $10.09 | $9.72 | $9.98 | $9.98 | 62,230 |
| 2020-06-05 | $9.64 | $9.84 | $9.45 | $9.73 | $9.73 | 157,300 |
| 2020-06-04 | $9.97 | $9.97 | $9.14 | $9.32 | $9.32 | 186,766 |
| 2020-06-03 | $9.25 | $9.82 | $9.20 | $9.80 | $9.80 | 98,133 |
| 2020-06-02 | $8.97 | $9.10 | $8.91 | $9.01 | $9.01 | 30,506 |
| 2020-06-01 | $9.30 | $9.42 | $8.81 | $8.89 | $8.89 | 62,509 |
| 2020-05-29 | $9.20 | $9.35 | $8.97 | $9.19 | $9.19 | 43,662 |
| 2020-05-28 | $9.84 | $9.93 | $9.23 | $9.31 | $9.31 | 42,577 |
| 2020-05-27 | $9.50 | $9.79 | $9.30 | $9.71 | $9.71 | 46,508 |
| 2020-05-26 | $9.17 | $9.45 | $9.02 | $9.38 | $9.38 | 48,736 |
| 2020-05-22 | $8.85 | $8.89 | $8.67 | $8.86 | $8.86 | 17,184 |
| 2020-05-21 | $8.86 | $8.90 | $8.73 | $8.80 | $8.80 | 21,838 |
| 2020-05-20 | $8.78 | $8.90 | $8.60 | $8.83 | $8.83 | 31,899 |
| 2020-05-19 | $8.84 | $8.90 | $8.61 | $8.61 | $8.61 | 31,470 |
| 2020-05-18 | $8.55 | $8.92 | $8.51 | $8.91 | $8.91 | 57,642 |
| 2020-05-15 | $8.43 | $8.51 | $8.18 | $8.25 | $8.25 | 34,993 |
| 2020-05-14 | $8.50 | $8.50 | $7.93 | $8.39 | $8.39 | 69,322 |
| 2020-05-13 | $8.90 | $8.97 | $8.51 | $8.60 | $8.60 | 50,095 |
| 2020-05-12 | $9.15 | $9.15 | $8.85 | $8.88 | $8.88 | 91,436 |
| 2020-05-11 | $9.36 | $9.49 | $9.05 | $9.05 | $9.05 | 63,335 |
| 2020-05-08 | $9.28 | $9.66 | $9.22 | $9.56 | $9.56 | 74,427 |
| 2020-05-07 | $8.71 | $9.20 | $8.64 | $9.11 | $9.11 | 102,909 |
| 2020-05-06 | $8.75 | $8.85 | $8.29 | $8.52 | $8.52 | 87,626 |
| 2020-05-05 | $8.38 | $9.28 | $8.38 | $8.66 | $8.66 | 78,098 |
| 2020-05-04 | $8.45 | $8.45 | $8.02 | $8.26 | $8.26 | 34,694 |
| 2020-05-01 | $8.91 | $9.01 | $8.26 | $8.48 | $8.48 | 47,096 |
| 2020-04-30 | $9.67 | $9.73 | $9.03 | $9.28 | $9.28 | 52,105 |
| 2020-04-29 | $9.28 | $10.16 | $9.13 | $9.89 | $9.89 | 77,469 |
| 2020-04-28 | $9.17 | $9.24 | $8.88 | $9.14 | $9.14 | 49,733 |
| 2020-04-27 | $8.91 | $9.04 | $8.82 | $8.93 | $8.93 | 51,995 |
| 2020-04-24 | $8.35 | $8.85 | $8.30 | $8.82 | $8.82 | 126,410 |
| 2020-04-23 | $8.18 | $8.56 | $8.18 | $8.35 | $8.35 | 32,525 |
| 2020-04-22 | $8.32 | $8.33 | $8.13 | $8.20 | $8.20 | 20,219 |
| 2020-04-21 | $8.35 | $8.35 | $7.95 | $8.07 | $8.07 | 99,134 |
| 2020-04-20 | $8.64 | $8.70 | $8.16 | $8.41 | $8.41 | 34,831 |
| 2020-04-17 | $8.78 | $8.97 | $8.38 | $8.59 | $8.59 | 43,253 |
| 2020-04-16 | $8.88 | $8.92 | $8.34 | $8.64 | $8.64 | 66,774 |
| 2020-04-15 | $8.63 | $9.05 | $8.50 | $8.92 | $8.92 | 114,339 |
| 2020-04-14 | $8.63 | $9.23 | $8.63 | $9.04 | $9.04 | 88,462 |
| 2020-04-13 | $9.04 | $9.17 | $8.71 | $8.81 | $8.81 | 34,415 |
| 2020-04-09 | $9.14 | $9.25 | $8.88 | $9.18 | $9.18 | 92,854 |
| 2020-04-08 | $8.89 | $9.30 | $8.74 | $9.17 | $9.17 | 59,510 |
| 2020-04-07 | $8.28 | $8.81 | $8.18 | $8.72 | $8.72 | 111,551 |
| 2020-04-06 | $8.70 | $8.88 | $8.30 | $8.45 | $8.45 | 65,586 |
| 2020-04-03 | $8.84 | $9.46 | $8.25 | $8.50 | $8.50 | 47,489 |
| 2020-04-02 | $8.53 | $9.00 | $8.00 | $8.85 | $8.85 | 105,039 |
| 2020-04-01 | $9.04 | $9.25 | $8.58 | $8.71 | $8.71 | 77,165 |
| 2020-03-31 | $8.99 | $9.43 | $8.86 | $9.43 | $9.43 | 139,359 |
| 2020-03-30 | $9.12 | $9.46 | $8.48 | $9.46 | $9.46 | 77,064 |
| 2020-03-27 | $8.91 | $9.25 | $8.54 | $9.00 | $9.00 | 55,329 |
| 2020-03-26 | $9.31 | $9.46 | $8.95 | $9.30 | $9.30 | 56,791 |
| 2020-03-25 | $9.26 | $9.61 | $8.81 | $9.39 | $9.39 | 53,389 |
| 2020-03-24 | $9.94 | $9.95 | $8.44 | $9.62 | $9.62 | 300,824 |
| 2020-03-23 | $8.64 | $9.46 | $8.04 | $9.34 | $9.34 | 84,914 |
| 2020-03-20 | $8.72 | $9.00 | $8.51 | $8.75 | $8.75 | 83,047 |
| 2020-03-19 | $7.18 | $8.78 | $7.13 | $8.78 | $8.78 | 70,201 |
| 2020-03-18 | $8.05 | $8.05 | $7.01 | $7.14 | $7.14 | 75,553 |
| 2020-03-17 | $6.81 | $8.33 | $6.81 | $8.33 | $8.33 | 70,501 |
| 2020-03-16 | $7.53 | $8.08 | $6.36 | $6.69 | $6.69 | 40,775 |
| 2020-03-13 | $8.29 | $8.35 | $7.71 | $8.25 | $8.25 | 46,897 |
| 2020-03-12 | $8.34 | $8.46 | $7.91 | $7.99 | $7.99 | 66,388 |
| 2020-03-11 | $8.98 | $9.13 | $8.57 | $8.64 | $8.64 | 41,598 |
| 2020-03-10 | $9.33 | $9.48 | $8.80 | $9.19 | $9.19 | 38,933 |
| 2020-03-09 | $9.43 | $9.71 | $9.02 | $9.31 | $9.31 | 40,245 |
| 2020-03-06 | $9.87 | $10.07 | $9.45 | $9.81 | $9.81 | 59,461 |
| 2020-03-05 | $9.68 | $10.14 | $9.62 | $10.09 | $10.09 | 46,682 |
| 2020-03-04 | $9.66 | $9.89 | $9.55 | $9.88 | $9.88 | 25,333 |
| 2020-03-03 | $10.00 | $10.07 | $9.51 | $9.63 | $9.63 | 42,302 |
| 2020-03-02 | $10.60 | $10.60 | $9.95 | $10.12 | $10.12 | 36,913 |
| 2020-02-28 | $10.08 | $10.54 | $9.90 | $10.42 | $10.42 | 72,606 |
| 2020-02-27 | $10.62 | $10.71 | $9.76 | $9.76 | $9.76 | 35,788 |
| 2020-02-26 | $10.85 | $10.90 | $10.67 | $10.81 | $10.81 | 27,469 |
| 2020-02-25 | $10.88 | $10.92 | $10.66 | $10.74 | $10.74 | 31,326 |
| 2020-02-24 | $10.78 | $11.00 | $10.78 | $10.96 | $10.96 | 20,443 |
| 2020-02-21 | $11.19 | $11.24 | $11.04 | $11.14 | $11.14 | 29,489 |
| 2020-02-20 | $11.01 | $11.21 | $11.01 | $11.15 | $11.15 | 21,537 |
| 2020-02-19 | $11.06 | $11.17 | $10.85 | $11.05 | $11.05 | 53,798 |
| 2020-02-18 | $10.95 | $11.20 | $10.95 | $11.14 | $11.14 | 15,159 |
| 2020-02-14 | $11.21 | $11.25 | $11.02 | $11.08 | $11.08 | 25,654 |
| 2020-02-13 | $10.87 | $11.28 | $10.87 | $11.28 | $11.28 | 21,806 |
| 2020-02-12 | $11.31 | $11.33 | $11.12 | $11.22 | $11.22 | 14,669 |
| 2020-02-11 | $11.18 | $11.29 | $11.00 | $11.22 | $11.22 | 25,958 |
| 2020-02-10 | $10.96 | $11.18 | $10.96 | $11.11 | $11.11 | 9,056 |
| 2020-02-07 | $10.76 | $11.09 | $10.76 | $11.05 | $11.05 | 25,532 |
| 2020-02-06 | $11.03 | $11.05 | $10.80 | $10.86 | $10.86 | 14,793 |
| 2020-02-05 | $10.31 | $11.11 | $10.31 | $11.01 | $11.01 | 63,864 |
| 2020-02-04 | $10.14 | $10.47 | $10.14 | $10.19 | $10.19 | 14,342 |
| 2020-02-03 | $10.26 | $10.38 | $10.10 | $10.16 | $10.16 | 33,526 |
| 2020-01-31 | $10.88 | $10.88 | $10.27 | $10.29 | $10.29 | 33,883 |
| 2020-01-30 | $10.99 | $11.03 | $10.86 | $10.95 | $10.95 | 22,259 |
| 2020-01-29 | $11.00 | $11.04 | $10.79 | $10.96 | $10.96 | 21,477 |
| 2020-01-28 | $10.86 | $11.07 | $10.75 | $11.04 | $11.04 | 26,804 |
| 2020-01-27 | $11.15 | $11.22 | $10.85 | $10.88 | $10.88 | 27,011 |
| 2020-01-24 | $11.15 | $11.23 | $11.12 | $11.21 | $11.21 | 43,015 |
| 2020-01-23 | $11.07 | $11.23 | $10.92 | $11.13 | $11.13 | 46,309 |
| 2020-01-22 | $11.29 | $11.34 | $10.69 | $11.05 | $11.05 | 66,319 |
| 2020-01-21 | $11.02 | $11.18 | $10.87 | $11.18 | $11.18 | 55,486 |
| 2020-01-17 | $10.92 | $10.99 | $10.77 | $10.91 | $10.91 | 95,266 |
| 2020-01-16 | $10.98 | $11.06 | $10.79 | $10.83 | $10.83 | 26,748 |
| 2020-01-15 | $11.03 | $11.19 | $10.83 | $10.92 | $10.92 | 25,096 |
| 2020-01-14 | $10.80 | $11.14 | $10.73 | $10.95 | $10.95 | 28,344 |
| 2020-01-13 | $10.97 | $11.07 | $10.72 | $10.86 | $10.86 | 24,332 |
| 2020-01-10 | $11.02 | $11.15 | $10.92 | $11.01 | $11.01 | 38,610 |
| 2020-01-09 | $11.01 | $11.08 | $10.97 | $11.07 | $11.07 | 15,897 |
| 2020-01-08 | $11.08 | $11.14 | $10.90 | $11.03 | $11.03 | 41,501 |
| 2020-01-07 | $10.93 | $11.10 | $10.93 | $11.02 | $11.02 | 21,365 |
| 2020-01-06 | $10.79 | $11.06 | $10.79 | $10.99 | $10.99 | 21,138 |
| 2020-01-03 | $10.98 | $11.13 | $10.79 | $10.94 | $10.94 | 44,057 |
| 2020-01-02 | $11.20 | $11.36 | $11.02 | $11.13 | $11.13 | 17,681 |
| 2019-12-31 | $11.01 | $11.16 | $11.01 | $11.13 | $11.13 | 22,468 |
| 2019-12-30 | $11.11 | $11.16 | $11.05 | $11.06 | $11.06 | 11,638 |
| 2019-12-27 | $11.31 | $11.31 | $11.07 | $11.18 | $11.18 | 19,301 |
| 2019-12-26 | $11.33 | $11.45 | $11.28 | $11.32 | $11.32 | 16,217 |
| 2019-12-24 | $11.34 | $11.50 | $11.34 | $11.50 | $11.50 | 14,114 |
| 2019-12-23 | $11.50 | $11.58 | $11.32 | $11.41 | $11.41 | 21,731 |
| 2019-12-20 | $11.26 | $11.49 | $11.26 | $11.44 | $11.44 | 104,150 |
| 2019-12-19 | $11.09 | $11.34 | $11.05 | $11.25 | $11.25 | 110,638 |
| 2019-12-18 | $11.24 | $11.24 | $11.10 | $11.15 | $11.15 | 16,377 |
| 2019-12-17 | $11.31 | $11.43 | $11.12 | $11.16 | $11.16 | 27,221 |
| 2019-12-16 | $11.32 | $11.44 | $11.20 | $11.25 | $11.25 | 15,672 |
| 2019-12-13 | $11.25 | $11.54 | $11.21 | $11.38 | $11.38 | 38,498 |
| 2019-12-12 | $11.35 | $11.64 | $11.35 | $11.39 | $11.39 | 33,607 |
| 2019-12-11 | $11.39 | $11.39 | $11.16 | $11.38 | $11.38 | 26,562 |
| 2019-12-10 | $11.19 | $11.46 | $11.19 | $11.36 | $11.36 | 28,368 |
| 2019-12-09 | $11.50 | $11.50 | $11.18 | $11.23 | $11.23 | 23,119 |
| 2019-12-06 | $11.25 | $11.60 | $11.21 | $11.52 | $11.52 | 52,028 |
| 2019-12-05 | $11.32 | $11.40 | $11.15 | $11.24 | $11.24 | 17,077 |
| 2019-12-04 | $11.26 | $11.49 | $11.18 | $11.35 | $11.35 | 36,799 |
| 2019-12-03 | $11.37 | $11.41 | $11.10 | $11.25 | $11.25 | 35,225 |
| 2019-12-02 | $11.44 | $11.50 | $11.26 | $11.46 | $11.46 | 35,183 |
| 2019-11-29 | $11.44 | $11.64 | $11.44 | $11.45 | $11.45 | 18,551 |
| 2019-11-27 | $11.40 | $11.60 | $11.26 | $11.54 | $11.54 | 57,919 |
| 2019-11-26 | $11.24 | $11.51 | $11.24 | $11.50 | $11.50 | 63,492 |
| 2019-11-25 | $11.02 | $11.24 | $10.96 | $11.18 | $11.18 | 153,302 |
| 2019-11-22 | $11.00 | $11.04 | $10.92 | $11.00 | $11.00 | 39,656 |
| 2019-11-21 | $10.98 | $11.14 | $10.86 | $10.96 | $10.96 | 74,353 |
| 2019-11-20 | $10.91 | $11.19 | $10.82 | $10.90 | $10.90 | 119,362 |
| 2019-11-19 | $10.92 | $11.07 | $10.83 | $10.96 | $10.96 | 32,078 |
| 2019-11-18 | $10.97 | $11.00 | $10.77 | $10.91 | $10.91 | 51,650 |
| 2019-11-15 | $10.84 | $11.07 | $10.83 | $10.89 | $10.89 | 68,751 |
| 2019-11-14 | $10.51 | $10.76 | $10.38 | $10.75 | $10.75 | 73,629 |
| 2019-11-13 | $10.11 | $10.57 | $10.11 | $10.45 | $10.45 | 26,808 |
| 2019-11-12 | $9.95 | $10.26 | $9.95 | $10.22 | $10.22 | 16,523 |
| 2019-11-11 | $9.91 | $10.10 | $9.83 | $9.99 | $9.99 | 19,290 |
| 2019-11-08 | $9.99 | $10.04 | $9.85 | $9.91 | $9.91 | 11,959 |
| 2019-11-07 | $10.11 | $10.11 | $9.83 | $9.92 | $9.92 | 20,801 |
| 2019-11-06 | $9.98 | $10.07 | $9.92 | $10.00 | $10.00 | 6,638 |
| 2019-11-05 | $10.15 | $10.22 | $10.01 | $10.12 | $10.12 | 12,919 |
| 2019-11-04 | $10.08 | $10.12 | $9.61 | $10.10 | $10.10 | 31,830 |
| 2019-11-01 | $10.18 | $10.28 | $9.95 | $10.10 | $10.10 | 42,395 |
| 2019-10-31 | $10.01 | $10.44 | $9.95 | $10.22 | $10.22 | 55,990 |
| 2019-10-30 | $10.19 | $10.19 | $9.81 | $10.08 | $10.08 | 10,725 |
| 2019-10-29 | $10.14 | $10.33 | $9.77 | $10.26 | $10.26 | 44,909 |
| 2019-10-28 | $10.00 | $10.44 | $10.00 | $10.22 | $10.22 | 14,792 |
| 2019-10-25 | $9.83 | $9.99 | $9.83 | $9.91 | $9.91 | 11,268 |
| 2019-10-24 | $9.97 | $9.97 | $9.74 | $9.80 | $9.80 | 12,086 |
| 2019-10-23 | $10.06 | $10.06 | $9.82 | $9.91 | $9.91 | 12,514 |
| 2019-10-22 | $10.17 | $10.19 | $9.97 | $9.99 | $9.99 | 11,739 |
| 2019-10-21 | $9.96 | $10.30 | $9.96 | $10.22 | $10.22 | 23,763 |
| 2019-10-18 | $10.02 | $10.08 | $9.67 | $9.99 | $9.99 | 25,266 |
| 2019-10-17 | $10.08 | $10.33 | $10.04 | $10.16 | $10.16 | 21,495 |
| 2019-10-16 | $9.95 | $10.38 | $9.87 | $10.12 | $10.12 | 20,365 |
| 2019-10-15 | $10.02 | $10.19 | $9.79 | $10.00 | $10.00 | 22,760 |
| 2019-10-14 | $9.77 | $10.00 | $9.68 | $9.97 | $9.97 | 29,493 |
| 2019-10-11 | $9.97 | $10.24 | $9.78 | $9.81 | $9.81 | 44,121 |
| 2019-10-10 | $10.00 | $10.02 | $9.87 | $9.93 | $9.93 | 13,324 |
| 2019-10-09 | $9.95 | $10.06 | $9.37 | $9.91 | $9.91 | 19,239 |
| 2019-10-08 | $9.78 | $9.98 | $9.78 | $9.94 | $9.94 | 29,706 |
| 2019-10-07 | $9.95 | $10.06 | $9.37 | $9.82 | $9.82 | 43,083 |
| 2019-10-04 | $9.46 | $9.98 | $9.45 | $9.90 | $9.90 | 58,179 |
| 2019-10-03 | $9.72 | $9.86 | $9.37 | $9.43 | $9.43 | 67,488 |
| 2019-10-02 | $9.88 | $9.99 | $9.56 | $9.81 | $9.81 | 50,415 |
| 2019-10-01 | $10.75 | $10.90 | $9.91 | $9.99 | $9.99 | 45,797 |
| 2019-09-30 | $10.86 | $11.10 | $10.64 | $10.65 | $10.65 | 35,762 |
| 2019-09-27 | $10.90 | $10.98 | $10.78 | $10.84 | $10.84 | 17,458 |
| 2019-09-26 | $10.83 | $10.92 | $10.73 | $10.80 | $10.80 | 25,465 |
| 2019-09-25 | $10.70 | $11.00 | $10.24 | $10.91 | $10.91 | 16,083 |
| 2019-09-24 | $10.77 | $10.78 | $10.52 | $10.60 | $10.60 | 21,123 |
| 2019-09-23 | $10.71 | $10.75 | $10.44 | $10.68 | $10.68 | 27,992 |
| 2019-09-20 | $10.29 | $10.62 | $10.00 | $10.62 | $10.62 | 115,498 |
| 2019-09-19 | $10.36 | $10.50 | $10.23 | $10.31 | $10.31 | 20,332 |
| 2019-09-18 | $10.35 | $10.48 | $9.97 | $10.34 | $10.34 | 29,997 |
| 2019-09-17 | $9.98 | $10.45 | $9.82 | $10.25 | $10.25 | 30,643 |
| 2019-09-16 | $10.25 | $10.36 | $10.04 | $10.08 | $10.08 | 31,932 |
| 2019-09-13 | $10.35 | $10.59 | $9.98 | $10.43 | $10.43 | 34,748 |
| 2019-09-12 | $10.36 | $10.36 | $10.02 | $10.26 | $10.26 | 23,231 |
| 2019-09-11 | $9.82 | $10.34 | $9.61 | $10.30 | $10.30 | 37,154 |
| 2019-09-10 | $9.36 | $9.81 | $9.36 | $9.74 | $9.74 | 13,158 |
| 2019-09-09 | $9.44 | $9.81 | $9.33 | $9.59 | $9.59 | 23,918 |
| 2019-09-06 | $9.63 | $9.63 | $9.37 | $9.48 | $9.48 | 10,070 |
| 2019-09-05 | $9.28 | $9.68 | $8.81 | $9.62 | $9.62 | 16,180 |
| 2019-09-04 | $9.25 | $9.49 | $9.20 | $9.26 | $9.26 | 9,909 |
| 2019-09-03 | $9.19 | $9.35 | $9.09 | $9.24 | $9.24 | 24,227 |
| 2019-08-30 | $9.29 | $9.40 | $9.25 | $9.30 | $9.30 | 10,857 |
| 2019-08-29 | $9.21 | $9.59 | $9.16 | $9.25 | $9.25 | 22,188 |
| 2019-08-28 | $9.24 | $9.45 | $9.05 | $9.09 | $9.09 | 13,260 |
| 2019-08-27 | $9.70 | $10.00 | $9.20 | $9.21 | $9.21 | 26,721 |
| 2019-08-26 | $9.33 | $9.70 | $9.13 | $9.70 | $9.70 | 15,095 |
| 2019-08-23 | $9.01 | $9.35 | $8.97 | $9.25 | $9.25 | 79,458 |
| 2019-08-22 | $9.15 | $9.22 | $8.86 | $9.02 | $9.02 | 64,496 |
| 2019-08-21 | $8.93 | $9.24 | $8.89 | $9.05 | $9.05 | 59,131 |
| 2019-08-20 | $9.01 | $9.14 | $8.86 | $8.90 | $8.90 | 23,172 |
| 2019-08-19 | $8.93 | $9.06 | $8.64 | $9.02 | $9.02 | 94,323 |
| 2019-08-16 | $8.92 | $9.08 | $8.76 | $8.87 | $8.87 | 25,372 |
| 2019-08-15 | $8.88 | $9.05 | $8.74 | $8.94 | $8.94 | 59,522 |
| 2019-08-14 | $8.80 | $8.98 | $8.74 | $8.84 | $8.84 | 47,000 |
| 2019-08-13 | $8.90 | $9.37 | $8.90 | $8.99 | $8.99 | 31,035 |
| 2019-08-12 | $8.98 | $9.30 | $8.90 | $9.03 | $9.03 | 27,225 |
| 2019-08-09 | $9.27 | $9.68 | $9.01 | $9.02 | $9.02 | 14,176 |
| 2019-08-08 | $9.58 | $9.60 | $9.21 | $9.33 | $9.33 | 28,494 |
| 2019-08-07 | $9.29 | $9.62 | $9.09 | $9.30 | $9.30 | 21,414 |
| 2019-08-06 | $9.30 | $10.01 | $9.30 | $9.42 | $9.42 | 14,671 |
| 2019-08-05 | $9.53 | $9.54 | $9.30 | $9.33 | $9.33 | 26,992 |
| 2019-08-02 | $9.28 | $9.90 | $9.27 | $9.82 | $9.82 | 19,223 |
| 2019-08-01 | $10.11 | $10.42 | $10.10 | $10.10 | $10.10 | 23,363 |
| 2019-07-31 | $10.09 | $10.41 | $10.09 | $10.10 | $10.10 | 36,051 |
| 2019-07-30 | $10.12 | $10.37 | $10.11 | $10.11 | $10.11 | 26,536 |
| 2019-07-29 | $10.31 | $10.47 | $10.16 | $10.20 | $10.20 | 51,117 |
| 2019-07-26 | $10.14 | $10.41 | $10.08 | $10.22 | $10.22 | 18,105 |
| 2019-07-25 | $10.71 | $10.71 | $10.11 | $10.20 | $10.20 | 25,735 |
| 2019-07-24 | $10.42 | $10.66 | $10.41 | $10.56 | $10.56 | 24,232 |
| 2019-07-23 | $10.36 | $10.44 | $10.19 | $10.38 | $10.38 | 23,292 |
| 2019-07-22 | $10.25 | $10.38 | $10.20 | $10.30 | $10.30 | 42,717 |
| 2019-07-19 | $10.16 | $10.35 | $10.16 | $10.24 | $10.24 | 23,850 |
| 2019-07-18 | $10.39 | $10.50 | $10.08 | $10.23 | $10.23 | 19,538 |
| 2019-07-17 | $10.51 | $10.57 | $10.43 | $10.43 | $10.43 | 4,454 |
| 2019-07-16 | $10.51 | $10.63 | $10.40 | $10.58 | $10.58 | 16,469 |
| 2019-07-15 | $10.35 | $10.53 | $10.34 | $10.45 | $10.45 | 21,579 |
| 2019-07-12 | $10.22 | $10.45 | $10.20 | $10.39 | $10.39 | 26,320 |
| 2019-07-11 | $10.09 | $10.12 | $10.02 | $10.10 | $10.10 | 13,162 |
| 2019-07-10 | $10.27 | $10.47 | $10.02 | $10.10 | $10.10 | 16,514 |
| 2019-07-09 | $10.59 | $10.60 | $10.18 | $10.20 | $10.20 | 20,858 |
| 2019-07-08 | $10.85 | $10.85 | $10.56 | $10.64 | $10.64 | 12,933 |
| 2019-07-05 | $10.63 | $10.89 | $10.63 | $10.80 | $10.80 | 11,254 |
| 2019-07-03 | $10.71 | $10.85 | $10.57 | $10.82 | $10.82 | 6,368 |
| 2019-07-02 | $10.56 | $10.65 | $10.53 | $10.56 | $10.56 | 20,362 |
| 2019-07-01 | $10.84 | $10.84 | $10.51 | $10.60 | $10.60 | 67,811 |
| 2019-06-28 | $10.33 | $10.92 | $10.18 | $10.87 | $10.87 | 146,958 |
| 2019-06-27 | $10.29 | $10.48 | $10.16 | $10.33 | $10.33 | 22,083 |
| 2019-06-26 | $10.30 | $10.41 | $10.20 | $10.35 | $10.35 | 40,736 |
| 2019-06-25 | $10.12 | $10.40 | $9.85 | $10.29 | $10.29 | 47,539 |
| 2019-06-24 | $10.38 | $10.55 | $10.02 | $10.06 | $10.06 | 18,807 |
| 2019-06-21 | $10.06 | $10.41 | $10.06 | $10.40 | $10.40 | 37,441 |
| 2019-06-20 | $10.24 | $10.30 | $10.11 | $10.13 | $10.13 | 19,594 |
| 2019-06-19 | $10.20 | $10.30 | $10.17 | $10.23 | $10.23 | 31,480 |
| 2019-06-18 | $10.06 | $10.30 | $10.06 | $10.26 | $10.26 | 37,880 |
| 2019-06-17 | $9.93 | $10.08 | $9.91 | $10.00 | $10.00 | 13,825 |
| 2019-06-14 | $9.78 | $10.11 | $9.71 | $9.88 | $9.88 | 27,140 |
| 2019-06-13 | $9.61 | $9.89 | $9.35 | $9.83 | $9.83 | 38,024 |
| 2019-06-12 | $9.47 | $9.60 | $9.45 | $9.54 | $9.54 | 6,248 |
| 2019-06-11 | $9.42 | $9.60 | $9.42 | $9.50 | $9.50 | 11,865 |
| 2019-06-10 | $9.51 | $9.52 | $9.17 | $9.46 | $9.46 | 43,825 |
| 2019-06-07 | $9.57 | $9.62 | $9.41 | $9.54 | $9.54 | 19,063 |
| 2019-06-06 | $9.33 | $9.58 | $9.33 | $9.52 | $9.52 | 18,789 |
| 2019-06-05 | $9.25 | $9.36 | $9.18 | $9.33 | $9.33 | 18,777 |
| 2019-06-04 | $9.39 | $9.41 | $9.16 | $9.30 | $9.30 | 12,839 |
| 2019-06-03 | $9.23 | $9.45 | $9.14 | $9.27 | $9.27 | 29,946 |
| 2019-05-31 | $9.10 | $9.38 | $9.09 | $9.29 | $9.29 | 85,979 |
| 2019-05-30 | $9.32 | $9.36 | $9.14 | $9.21 | $9.21 | 17,631 |
| 2019-05-29 | $9.41 | $9.64 | $9.23 | $9.27 | $9.27 | 21,954 |
| 2019-05-28 | $9.66 | $9.67 | $9.35 | $9.48 | $9.48 | 57,348 |
| 2019-05-24 | $9.74 | $9.80 | $9.61 | $9.67 | $9.67 | 13,670 |
| 2019-05-23 | $10.05 | $10.05 | $9.71 | $9.71 | $9.71 | 20,452 |
| 2019-05-22 | $10.18 | $10.27 | $10.00 | $10.13 | $10.13 | 21,380 |
| 2019-05-21 | $9.98 | $10.37 | $9.98 | $10.31 | $10.31 | 23,738 |
| 2019-05-20 | $9.92 | $10.08 | $9.90 | $9.98 | $9.98 | 27,000 |
| 2019-05-17 | $9.85 | $9.95 | $9.74 | $9.91 | $9.91 | 62,692 |
| 2019-05-16 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 22,461 |
| 2019-05-15 | $10.00 | $10.03 | $9.90 | $9.96 | $9.96 | 13,718 |
| 2019-05-14 | $9.86 | $10.06 | $9.76 | $10.02 | $10.02 | 26,829 |
| 2019-05-13 | $9.35 | $9.81 | $9.35 | $9.76 | $9.76 | 51,483 |
| 2019-05-10 | $9.47 | $9.47 | $9.22 | $9.38 | $9.38 | 15,002 |
| 2019-05-09 | $9.65 | $9.72 | $9.48 | $9.50 | $9.50 | 10,963 |
| 2019-05-08 | $9.51 | $9.69 | $9.51 | $9.63 | $9.63 | 9,916 |
| 2019-05-07 | $9.82 | $9.82 | $9.47 | $9.55 | $9.55 | 20,751 |
| 2019-05-06 | $9.80 | $9.97 | $9.80 | $9.92 | $9.92 | 11,529 |
| 2019-05-03 | $9.63 | $10.04 | $9.63 | $9.99 | $9.99 | 17,190 |
| 2019-05-02 | $9.51 | $9.74 | $9.51 | $9.58 | $9.58 | 11,915 |
| 2019-05-01 | $9.80 | $9.92 | $9.73 | $9.75 | $9.75 | 82,547 |
| 2019-04-30 | $9.86 | $9.91 | $9.63 | $9.80 | $9.80 | 25,229 |
| 2019-04-29 | $9.87 | $9.91 | $9.81 | $9.86 | $9.86 | 6,447 |
| 2019-04-26 | $9.83 | $9.83 | $9.75 | $9.81 | $9.81 | 6,362 |
| 2019-04-25 | $9.94 | $9.94 | $9.75 | $9.75 | $9.75 | 5,802 |
| 2019-04-24 | $10.06 | $10.16 | $9.95 | $9.97 | $9.97 | 5,770 |
| 2019-04-23 | $9.96 | $10.05 | $9.89 | $10.01 | $10.01 | 22,796 |
| 2019-04-22 | $9.92 | $10.03 | $9.76 | $9.90 | $9.90 | 10,107 |
| 2019-04-18 | $9.83 | $9.99 | $9.83 | $9.99 | $9.99 | 13,539 |
| 2019-04-17 | $9.85 | $9.92 | $9.56 | $9.89 | $9.89 | 13,650 |
| 2019-04-16 | $10.07 | $10.08 | $9.80 | $9.80 | $9.80 | 44,267 |
| 2019-04-15 | $10.04 | $10.49 | $10.04 | $10.08 | $10.08 | 17,002 |
| 2019-04-12 | $10.36 | $10.36 | $10.01 | $10.06 | $10.06 | 12,901 |
| 2019-04-11 | $10.37 | $10.44 | $10.28 | $10.29 | $10.29 | 6,026 |
| 2019-04-10 | $10.25 | $10.44 | $10.20 | $10.38 | $10.38 | 13,989 |
| 2019-04-09 | $10.31 | $10.33 | $10.25 | $10.25 | $10.25 | 9,293 |
| 2019-04-08 | $10.20 | $10.40 | $10.13 | $10.33 | $10.33 | 8,427 |
| 2019-04-05 | $10.04 | $10.24 | $10.00 | $10.21 | $10.21 | 21,484 |
| 2019-04-04 | $10.43 | $10.43 | $9.99 | $10.05 | $10.05 | 29,761 |
| 2019-04-03 | $10.13 | $10.35 | $10.13 | $10.26 | $10.26 | 9,499 |
| 2019-04-02 | $10.31 | $10.31 | $10.00 | $10.06 | $10.06 | 27,067 |
| 2019-04-01 | $10.25 | $10.50 | $10.21 | $10.32 | $10.32 | 16,897 |
| 2019-03-29 | $10.41 | $10.41 | $10.19 | $10.19 | $10.19 | 17,676 |
| 2019-03-28 | $10.18 | $10.37 | $10.15 | $10.37 | $10.37 | 15,468 |
| 2019-03-27 | $10.21 | $10.62 | $10.11 | $10.20 | $10.20 | 18,930 |
| 2019-03-26 | $10.08 | $10.30 | $10.08 | $10.25 | $10.25 | 26,055 |
| 2019-03-25 | $10.18 | $10.18 | $10.01 | $10.07 | $10.07 | 13,398 |
| 2019-03-22 | $10.62 | $10.75 | $10.19 | $10.20 | $10.20 | 28,307 |
| 2019-03-21 | $10.72 | $10.83 | $10.68 | $10.69 | $10.69 | 53,931 |
| 2019-03-20 | $10.82 | $10.85 | $10.74 | $10.76 | $10.76 | 18,890 |
| 2019-03-19 | $10.70 | $10.84 | $10.70 | $10.79 | $10.79 | 15,926 |
| 2019-03-18 | $10.55 | $10.71 | $10.53 | $10.71 | $10.71 | 21,210 |
| 2019-03-15 | $10.57 | $10.65 | $10.50 | $10.59 | $10.59 | 105,344 |
| 2019-03-14 | $10.67 | $10.67 | $10.51 | $10.55 | $10.55 | 31,094 |
| 2019-03-13 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 17,990 |
| 2019-03-12 | $10.68 | $10.82 | $10.56 | $10.73 | $10.73 | 20,775 |
| 2019-03-11 | $10.60 | $10.69 | $10.50 | $10.67 | $10.67 | 40,081 |
| 2019-03-08 | $10.55 | $10.80 | $10.51 | $10.64 | $10.64 | 20,318 |
| 2019-03-07 | $10.66 | $10.85 | $10.58 | $10.60 | $10.60 | 42,118 |
| 2019-03-06 | $10.60 | $10.95 | $10.53 | $10.70 | $10.70 | 59,130 |
| 2019-03-05 | $11.00 | $11.00 | $10.52 | $10.52 | $10.52 | 59,235 |
| 2019-03-04 | $11.17 | $11.38 | $11.08 | $11.10 | $11.10 | 16,473 |
| 2019-03-01 | $11.18 | $11.40 | $11.00 | $11.22 | $11.22 | 68,544 |
| 2019-02-28 | $11.36 | $11.55 | $11.36 | $11.36 | $11.36 | 40,250 |
| 2019-02-27 | $11.42 | $11.47 | $11.35 | $11.42 | $11.42 | 20,355 |
| 2019-02-26 | $11.50 | $11.54 | $11.37 | $11.43 | $11.43 | 27,262 |
| 2019-02-25 | $11.55 | $11.60 | $11.39 | $11.43 | $11.43 | 25,126 |
| 2019-02-22 | $11.58 | $11.58 | $11.35 | $11.39 | $11.39 | 43,927 |
| 2019-02-21 | $11.44 | $11.56 | $11.36 | $11.49 | $11.49 | 35,037 |
| 2019-02-20 | $11.64 | $11.78 | $11.42 | $11.42 | $11.42 | 53,023 |
| 2019-02-19 | $11.69 | $11.89 | $11.54 | $11.60 | $11.60 | 123,067 |
| 2019-02-15 | $11.12 | $11.39 | $11.10 | $11.34 | $11.34 | 55,473 |
| 2019-02-14 | $11.42 | $11.61 | $11.05 | $11.08 | $11.08 | 25,022 |
| 2019-02-13 | $11.40 | $11.66 | $11.40 | $11.52 | $11.52 | 64,475 |
| 2019-02-12 | $11.68 | $11.68 | $11.46 | $11.60 | $11.60 | 85,978 |
| 2019-02-11 | $11.60 | $11.74 | $11.53 | $11.56 | $11.56 | 10,396 |
| 2019-02-08 | $11.28 | $11.65 | $11.25 | $11.51 | $11.51 | 14,722 |
| 2019-02-07 | $11.42 | $11.73 | $11.32 | $11.48 | $11.48 | 38,658 |
| 2019-02-06 | $11.31 | $11.59 | $11.31 | $11.47 | $11.47 | 65,869 |
| 2019-02-05 | $11.15 | $11.58 | $11.15 | $11.23 | $11.23 | 15,741 |
| 2019-02-04 | $11.11 | $11.40 | $11.10 | $11.24 | $11.24 | 23,212 |
| 2019-02-01 | $11.18 | $11.31 | $11.11 | $11.14 | $11.14 | 24,480 |
| 2019-01-31 | $11.33 | $11.52 | $11.06 | $11.18 | $11.18 | 33,428 |
| 2019-01-30 | $10.70 | $11.38 | $10.70 | $11.32 | $11.32 | 42,159 |
| 2019-01-29 | $11.06 | $11.06 | $10.63 | $10.71 | $10.71 | 17,576 |
| 2019-01-28 | $11.37 | $11.37 | $11.00 | $11.07 | $11.07 | 14,054 |
| 2019-01-25 | $11.23 | $11.46 | $11.16 | $11.45 | $11.45 | 72,252 |
| 2019-01-24 | $11.04 | $11.24 | $10.93 | $11.12 | $11.12 | 19,123 |
| 2019-01-23 | $11.14 | $11.19 | $10.91 | $10.98 | $10.98 | 10,717 |
| 2019-01-22 | $11.20 | $11.24 | $11.01 | $11.05 | $11.05 | 23,759 |
| 2019-01-18 | $11.09 | $11.25 | $10.87 | $11.20 | $11.20 | 77,458 |
| 2019-01-17 | $10.86 | $11.30 | $10.86 | $11.02 | $11.02 | 24,260 |
| 2019-01-16 | $10.51 | $11.02 | $10.51 | $10.95 | $10.95 | 11,641 |
| 2019-01-15 | $10.87 | $10.87 | $10.31 | $10.57 | $10.57 | 16,513 |
| 2019-01-14 | $11.10 | $11.10 | $10.85 | $10.86 | $10.86 | 10,480 |
| 2019-01-11 | $11.04 | $11.15 | $10.90 | $11.14 | $11.14 | 29,691 |
| 2019-01-10 | $10.79 | $11.25 | $10.79 | $11.03 | $11.03 | 13,991 |
| 2019-01-09 | $10.80 | $11.00 | $10.51 | $10.89 | $10.89 | 39,244 |
| 2019-01-08 | $10.96 | $11.24 | $10.40 | $10.80 | $10.80 | 218,998 |
| 2019-01-07 | $10.74 | $10.96 | $10.55 | $10.95 | $10.95 | 14,070 |
| 2019-01-04 | $10.69 | $10.76 | $10.59 | $10.73 | $10.73 | 15,730 |
| 2019-01-03 | $10.35 | $10.85 | $10.35 | $10.55 | $10.55 | 15,522 |
| 2019-01-02 | $10.23 | $10.36 | $10.15 | $10.36 | $10.36 | 5,521 |
| 2018-12-31 | $10.62 | $10.62 | $10.26 | $10.29 | $10.29 | 8,933 |
| 2018-12-28 | $10.43 | $10.81 | $9.80 | $10.55 | $10.55 | 11,190 |
| 2018-12-27 | $9.85 | $10.66 | $9.66 | $10.46 | $10.46 | 23,354 |
| 2018-12-26 | $9.57 | $10.25 | $9.37 | $9.98 | $9.98 | 25,438 |
| 2018-12-24 | $9.45 | $9.85 | $9.45 | $9.45 | $9.45 | 12,088 |
| 2018-12-21 | $10.02 | $10.25 | $9.16 | $9.67 | $9.67 | 49,233 |
| 2018-12-20 | $9.86 | $10.22 | $9.38 | $10.01 | $10.01 | 23,570 |
| 2018-12-19 | $10.13 | $10.38 | $10.02 | $10.02 | $10.02 | 11,530 |
| 2018-12-18 | $9.98 | $10.42 | $9.98 | $10.06 | $10.06 | 8,583 |
| 2018-12-17 | $10.17 | $10.51 | $9.80 | $9.81 | $9.81 | 31,737 |
| 2018-12-14 | $10.42 | $10.51 | $10.11 | $10.12 | $10.12 | 20,058 |
| 2018-12-13 | $10.94 | $10.94 | $10.50 | $10.50 | $10.50 | 65,766 |
| 2018-12-12 | $10.91 | $10.96 | $10.80 | $10.94 | $10.94 | 12,712 |
| 2018-12-11 | $11.14 | $11.14 | $10.80 | $10.81 | $10.81 | 5,401 |
| 2018-12-10 | $11.10 | $11.21 | $10.95 | $10.96 | $10.96 | 15,272 |
| 2018-12-07 | $11.00 | $11.17 | $11.00 | $11.05 | $11.05 | 41,308 |
| 2018-12-06 | $11.00 | $11.24 | $11.00 | $11.00 | $11.00 | 16,018 |
| 2018-12-04 | $11.45 | $11.45 | $11.01 | $11.01 | $11.01 | 15,442 |
| 2018-12-03 | $11.42 | $11.53 | $11.13 | $11.53 | $11.53 | 23,698 |
| 2018-11-30 | $11.25 | $11.50 | $10.93 | $11.27 | $11.27 | 26,424 |
| 2018-11-29 | $11.12 | $11.72 | $11.00 | $11.26 | $11.26 | 10,844 |
| 2018-11-28 | $10.85 | $11.22 | $10.85 | $11.17 | $11.17 | 24,205 |
| 2018-11-27 | $11.30 | $11.30 | $11.00 | $11.00 | $11.00 | 23,138 |
| 2018-11-26 | $11.32 | $11.35 | $11.15 | $11.35 | $11.35 | 13,478 |
| 2018-11-23 | $11.11 | $11.24 | $11.11 | $11.15 | $11.15 | 8,157 |
| 2018-11-21 | $11.27 | $11.28 | $11.23 | $11.26 | $11.26 | 11,310 |
| 2018-11-20 | $11.11 | $11.33 | $11.03 | $11.03 | $11.03 | 20,715 |
| 2018-11-19 | $10.96 | $11.28 | $10.89 | $11.04 | $11.04 | 22,447 |
| 2018-11-16 | $11.14 | $11.51 | $11.00 | $11.01 | $11.01 | 12,503 |
| 2018-11-15 | $11.08 | $11.84 | $11.00 | $11.25 | $11.25 | 4,422 |
| 2018-11-14 | $11.10 | $11.59 | $11.10 | $11.10 | $11.10 | 8,297 |
| 2018-11-13 | $11.08 | $11.22 | $11.00 | $11.10 | $11.10 | 7,704 |
| 2018-11-12 | $11.25 | $11.45 | $11.04 | $11.04 | $11.04 | 18,172 |
| 2018-11-09 | $11.48 | $12.02 | $11.25 | $11.25 | $11.25 | 11,592 |
| 2018-11-08 | $11.10 | $11.55 | $11.10 | $11.44 | $11.44 | 9,888 |
| 2018-11-07 | $11.25 | $11.36 | $11.17 | $11.25 | $11.25 | 29,496 |
| 2018-11-06 | $11.06 | $11.42 | $11.06 | $11.24 | $11.24 | 41,851 |
| 2018-11-05 | $11.68 | $11.85 | $11.17 | $11.18 | $11.18 | 26,878 |
| 2018-11-02 | $11.89 | $12.12 | $11.69 | $11.69 | $11.69 | 10,309 |
| 2018-11-01 | $12.35 | $12.35 | $11.63 | $11.91 | $11.91 | 14,519 |
| 2018-10-31 | $12.50 | $12.50 | $11.54 | $12.35 | $12.35 | 15,487 |
| 2018-10-30 | $11.75 | $12.01 | $11.69 | $11.83 | $11.83 | 20,102 |
| 2018-10-29 | $11.72 | $11.75 | $11.61 | $11.69 | $11.69 | 12,583 |
| 2018-10-26 | $12.00 | $12.00 | $11.60 | $11.70 | $11.70 | 7,702 |
| 2018-10-25 | $12.69 | $12.69 | $11.90 | $12.00 | $12.00 | 25,543 |
| 2018-10-24 | $12.31 | $12.99 | $12.07 | $12.07 | $12.07 | 16,945 |
| 2018-10-23 | $12.59 | $12.86 | $12.19 | $12.43 | $12.43 | 34,132 |
| 2018-10-22 | $12.62 | $12.90 | $12.60 | $12.77 | $12.77 | 8,197 |
| 2018-10-19 | $12.71 | $12.84 | $12.37 | $12.58 | $12.58 | 13,534 |
| 2018-10-18 | $12.73 | $12.99 | $12.65 | $12.72 | $12.72 | 10,092 |
| 2018-10-17 | $12.77 | $12.98 | $12.69 | $12.85 | $12.85 | 25,061 |
| 2018-10-16 | $12.76 | $12.90 | $12.76 | $12.84 | $12.84 | 31,367 |
| 2018-10-15 | $12.50 | $12.85 | $12.40 | $12.55 | $12.55 | 20,034 |
| 2018-10-12 | $12.57 | $12.69 | $12.25 | $12.44 | $12.44 | 37,900 |
| 2018-10-11 | $12.30 | $12.59 | $12.02 | $12.35 | $12.35 | 23,457 |
| 2018-10-10 | $12.87 | $12.90 | $12.31 | $12.32 | $12.32 | 21,696 |
| 2018-10-09 | $12.33 | $13.08 | $12.33 | $12.68 | $12.68 | 20,750 |
| 2018-10-08 | $12.41 | $12.75 | $12.41 | $12.56 | $12.56 | 16,576 |
| 2018-10-05 | $12.50 | $12.79 | $12.32 | $12.51 | $12.51 | 17,010 |
| 2018-10-04 | $12.62 | $12.63 | $12.41 | $12.50 | $12.50 | 10,886 |
| 2018-10-03 | $12.61 | $12.74 | $12.50 | $12.70 | $12.70 | 15,279 |
| 2018-10-02 | $12.87 | $12.87 | $12.49 | $12.55 | $12.55 | 11,795 |
| 2018-10-01 | $13.18 | $13.18 | $12.82 | $12.83 | $12.83 | 16,288 |
| 2018-09-28 | $13.00 | $13.10 | $12.95 | $13.10 | $13.10 | 21,757 |
| 2018-09-27 | $13.15 | $13.20 | $13.05 | $13.05 | $13.05 | 15,524 |
| 2018-09-26 | $12.90 | $13.15 | $12.90 | $13.05 | $13.05 | 22,853 |
| 2018-09-25 | $12.85 | $13.00 | $12.80 | $12.90 | $12.90 | 23,430 |
| 2018-09-24 | $13.20 | $13.20 | $12.75 | $12.85 | $12.85 | 41,800 |
| 2018-09-21 | $12.05 | $12.35 | $12.05 | $12.30 | $12.30 | 76,698 |
| 2018-09-20 | $12.05 | $12.15 | $11.92 | $12.15 | $12.15 | 16,355 |
| 2018-09-19 | $11.90 | $12.05 | $11.75 | $11.90 | $11.90 | 19,697 |
| 2018-09-18 | $12.00 | $12.10 | $11.85 | $11.85 | $11.85 | 8,335 |
| 2018-09-17 | $11.85 | $12.16 | $11.85 | $11.95 | $11.95 | 9,931 |
| 2018-09-14 | $11.80 | $12.15 | $11.80 | $12.05 | $12.05 | 13,822 |
| 2018-09-13 | $11.95 | $11.95 | $11.75 | $11.90 | $11.90 | 7,482 |
| 2018-09-12 | $11.85 | $12.00 | $11.80 | $11.80 | $11.80 | 11,660 |
| 2018-09-11 | $11.95 | $12.05 | $11.90 | $11.90 | $11.90 | 4,115 |
| 2018-09-10 | $12.15 | $12.23 | $12.05 | $12.10 | $12.10 | 10,832 |
| 2018-09-07 | $12.00 | $12.10 | $11.90 | $12.00 | $12.00 | 9,043 |
| 2018-09-06 | $12.18 | $12.18 | $11.93 | $11.95 | $11.95 | 20,822 |
| 2018-09-05 | $12.30 | $12.35 | $12.05 | $12.10 | $12.10 | 9,087 |
| 2018-09-04 | $12.36 | $12.36 | $12.20 | $12.30 | $12.30 | 7,839 |
| 2018-08-31 | $12.30 | $12.45 | $12.20 | $12.45 | $12.45 | 10,445 |
| 2018-08-30 | $12.45 | $12.45 | $12.25 | $12.35 | $12.35 | 10,826 |
| 2018-08-29 | $12.20 | $12.30 | $12.15 | $12.30 | $12.30 | 5,559 |
| 2018-08-28 | $12.35 | $12.35 | $12.10 | $12.15 | $12.15 | 25,810 |
| 2018-08-27 | $12.45 | $12.55 | $12.40 | $12.40 | $12.40 | 7,414 |
| 2018-08-24 | $12.55 | $12.70 | $12.45 | $12.50 | $12.50 | 6,443 |
| 2018-08-23 | $12.45 | $12.61 | $12.45 | $12.50 | $12.50 | 17,335 |
| 2018-08-22 | $12.65 | $12.65 | $12.50 | $12.60 | $12.60 | 9,938 |
| 2018-08-21 | $12.55 | $12.75 | $12.50 | $12.55 | $12.55 | 8,233 |
| 2018-08-20 | $12.70 | $12.85 | $12.60 | $12.60 | $12.60 | 18,200 |
| 2018-08-17 | $12.70 | $12.90 | $12.70 | $12.80 | $12.80 | 7,434 |
| 2018-08-16 | $12.48 | $12.85 | $12.48 | $12.75 | $12.75 | 13,700 |
| 2018-08-15 | $12.85 | $12.85 | $12.40 | $12.45 | $12.45 | 7,600 |
| 2018-08-14 | $12.60 | $13.00 | $12.60 | $12.85 | $12.85 | 16,872 |
| 2018-08-13 | $12.70 | $12.80 | $12.65 | $12.65 | $12.65 | 7,652 |
| 2018-08-10 | $12.85 | $13.00 | $12.65 | $12.75 | $12.75 | 8,689 |
| 2018-08-09 | $12.90 | $13.00 | $12.85 | $13.00 | $13.00 | 12,099 |
| 2018-08-08 | $12.81 | $12.85 | $12.50 | $12.75 | $12.75 | 13,081 |
| 2018-08-07 | $12.80 | $13.09 | $12.65 | $12.80 | $12.80 | 19,499 |
| 2018-08-06 | $12.60 | $13.00 | $12.60 | $12.85 | $12.85 | 12,627 |
| 2018-08-03 | $12.85 | $12.98 | $12.65 | $12.65 | $12.65 | 21,205 |
| 2018-08-02 | $12.60 | $12.85 | $12.55 | $12.85 | $12.85 | 39,159 |
| 2018-08-01 | $12.35 | $12.50 | $12.20 | $12.25 | $12.25 | 12,844 |
| 2018-07-31 | $12.45 | $12.50 | $12.10 | $12.40 | $12.40 | 15,288 |
| 2018-07-30 | $12.26 | $12.50 | $12.26 | $12.30 | $12.30 | 11,503 |
| 2018-07-27 | $12.55 | $12.55 | $12.07 | $12.15 | $12.15 | 13,767 |
| 2018-07-26 | $12.15 | $12.60 | $12.05 | $12.50 | $12.50 | 10,097 |
| 2018-07-25 | $12.55 | $12.60 | $11.70 | $12.05 | $12.05 | 45,186 |
| 2018-07-24 | $13.20 | $13.20 | $12.30 | $12.45 | $12.45 | 16,773 |
| 2018-07-23 | $12.45 | $12.65 | $12.45 | $12.60 | $12.60 | 10,059 |
| 2018-07-20 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 10,209 |
| 2018-07-19 | $12.45 | $12.75 | $12.40 | $12.60 | $12.60 | 18,365 |
| 2018-07-18 | $12.50 | $12.70 | $12.50 | $12.50 | $12.50 | 10,800 |
| 2018-07-17 | $12.90 | $13.05 | $12.55 | $12.60 | $12.60 | 11,717 |
| 2018-07-16 | $12.80 | $12.90 | $12.78 | $12.90 | $12.90 | 7,427 |
| 2018-07-13 | $13.25 | $13.25 | $12.85 | $12.85 | $12.85 | 11,030 |
| 2018-07-12 | $13.20 | $13.20 | $12.95 | $13.05 | $13.05 | 20,400 |
| 2018-07-11 | $13.40 | $13.40 | $13.05 | $13.10 | $13.10 | 14,045 |
| 2018-07-10 | $13.50 | $13.75 | $13.40 | $13.40 | $13.40 | 18,648 |
| 2018-07-09 | $13.40 | $13.65 | $13.40 | $13.50 | $13.50 | 25,532 |
| 2018-07-06 | $13.75 | $13.90 | $12.90 | $13.55 | $13.55 | 68,329 |
| 2018-07-05 | $13.60 | $13.90 | $13.60 | $13.80 | $13.80 | 19,547 |
| 2018-07-03 | $14.15 | $14.15 | $13.50 | $13.55 | $13.55 | 30,011 |
| 2018-07-02 | $13.60 | $14.00 | $13.50 | $13.80 | $13.80 | 40,581 |
| 2018-06-29 | $13.20 | $13.55 | $13.10 | $13.40 | $13.40 | 31,657 |
| 2018-06-28 | $12.50 | $13.35 | $12.45 | $13.15 | $13.15 | 62,490 |
| 2018-06-27 | $12.75 | $12.85 | $12.38 | $12.55 | $12.55 | 61,208 |
| 2018-06-26 | $12.65 | $12.80 | $12.40 | $12.70 | $12.70 | 59,268 |
| 2018-06-25 | $12.35 | $12.75 | $12.15 | $12.60 | $12.60 | 45,159 |
| 2018-06-22 | $12.10 | $12.50 | $12.10 | $12.50 | $12.50 | 131,222 |
| 2018-06-21 | $12.05 | $12.33 | $11.95 | $12.00 | $12.00 | 53,434 |
| 2018-06-20 | $11.55 | $12.20 | $11.55 | $12.10 | $12.10 | 40,905 |
| 2018-06-19 | $11.00 | $11.65 | $11.00 | $11.45 | $11.45 | 61,721 |
| 2018-06-18 | $11.15 | $11.30 | $10.95 | $11.00 | $11.00 | 32,062 |
| 2018-06-15 | $11.10 | $11.30 | $11.10 | $11.15 | $11.15 | 43,999 |
| 2018-06-14 | $11.27 | $11.33 | $11.15 | $11.15 | $11.15 | 33,115 |
| 2018-06-13 | $11.20 | $11.30 | $11.20 | $11.25 | $11.25 | 12,829 |
| 2018-06-12 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 26,058 |
| 2018-06-11 | $11.30 | $11.45 | $11.10 | $11.20 | $11.20 | 24,933 |
| 2018-06-08 | $11.30 | $11.35 | $11.20 | $11.25 | $11.25 | 10,968 |
| 2018-06-07 | $11.35 | $11.35 | $11.25 | $11.35 | $11.35 | 8,073 |
| 2018-06-06 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 24,114 |
| 2018-06-05 | $11.30 | $11.40 | $11.30 | $11.35 | $11.35 | 18,007 |
| 2018-06-04 | $11.25 | $11.40 | $11.20 | $11.30 | $11.30 | 19,715 |
| 2018-06-01 | $11.20 | $11.30 | $11.15 | $11.25 | $11.25 | 13,638 |
| 2018-05-31 | $11.15 | $11.20 | $11.05 | $11.05 | $11.05 | 11,319 |
| 2018-05-30 | $11.26 | $11.35 | $11.15 | $11.15 | $11.15 | 22,289 |
| 2018-05-29 | $11.14 | $11.20 | $11.07 | $11.15 | $11.15 | 9,655 |
| 2018-05-25 | $11.25 | $11.25 | $11.10 | $11.20 | $11.20 | 8,516 |
| 2018-05-24 | $11.25 | $11.25 | $11.05 | $11.15 | $11.15 | 15,521 |
| 2018-05-23 | $11.20 | $11.30 | $11.15 | $11.25 | $11.25 | 9,255 |
| 2018-05-22 | $11.25 | $11.25 | $11.15 | $11.15 | $11.15 | 6,779 |
| 2018-05-21 | $11.15 | $11.30 | $11.15 | $11.30 | $11.30 | 8,875 |
| 2018-05-18 | $11.25 | $11.25 | $11.10 | $11.20 | $11.20 | 15,650 |
| 2018-05-17 | $11.20 | $11.25 | $11.15 | $11.20 | $11.20 | 37,300 |
| 2018-05-16 | $11.25 | $11.30 | $11.15 | $11.20 | $11.20 | 16,064 |
| 2018-05-15 | $11.20 | $11.40 | $11.20 | $11.20 | $11.20 | 9,442 |
| 2018-05-14 | $11.22 | $11.40 | $11.20 | $11.20 | $11.20 | 5,288 |
| 2018-05-11 | $11.35 | $11.40 | $11.25 | $11.35 | $11.35 | 15,693 |
| 2018-05-10 | $11.30 | $11.45 | $11.20 | $11.35 | $11.35 | 12,500 |
| 2018-05-09 | $11.30 | $11.45 | $11.25 | $11.35 | $11.35 | 8,640 |
| 2018-05-08 | $11.20 | $11.35 | $11.15 | $11.35 | $11.35 | 10,548 |
| 2018-05-07 | $10.90 | $11.20 | $10.90 | $11.10 | $11.10 | 36,128 |
| 2018-05-04 | $10.49 | $11.00 | $10.49 | $10.95 | $10.95 | 11,500 |
| 2018-05-03 | $10.55 | $10.65 | $10.35 | $10.50 | $10.50 | 14,115 |
| 2018-05-02 | $10.30 | $10.60 | $10.30 | $10.60 | $10.60 | 11,812 |
| 2018-05-01 | $10.53 | $10.55 | $10.25 | $10.50 | $10.50 | 10,847 |
| 2018-04-30 | $10.65 | $10.70 | $10.60 | $10.60 | $10.60 | 8,359 |
| 2018-04-27 | $10.75 | $10.80 | $10.65 | $10.65 | $10.65 | 2,588 |
| 2018-04-26 | $10.80 | $10.90 | $10.50 | $10.85 | $10.85 | 18,400 |
| 2018-04-25 | $10.80 | $10.90 | $10.65 | $10.80 | $10.80 | 37,918 |
| 2018-04-24 | $10.55 | $10.90 | $10.55 | $10.75 | $10.75 | 10,005 |
| 2018-04-23 | $10.85 | $10.85 | $10.65 | $10.70 | $10.70 | 3,933 |
| 2018-04-20 | $10.60 | $10.95 | $10.50 | $10.85 | $10.85 | 36,283 |
| 2018-04-19 | $10.75 | $10.75 | $10.50 | $10.70 | $10.70 | 17,152 |
| 2018-04-18 | $10.90 | $10.95 | $10.60 | $10.80 | $10.80 | 24,073 |
| 2018-04-17 | $10.90 | $10.90 | $10.50 | $10.90 | $10.90 | 27,239 |
| 2018-04-16 | $10.70 | $10.80 | $10.65 | $10.70 | $10.70 | 14,304 |
| 2018-04-13 | $10.70 | $10.90 | $10.57 | $10.75 | $10.75 | 9,293 |
| 2018-04-12 | $10.65 | $10.85 | $10.60 | $10.70 | $10.70 | 12,708 |
| 2018-04-11 | $10.70 | $10.88 | $10.55 | $10.70 | $10.70 | 10,674 |
| 2018-04-10 | $10.15 | $10.90 | $10.10 | $10.75 | $10.75 | 24,662 |
| 2018-04-09 | $10.35 | $10.35 | $10.20 | $10.25 | $10.25 | 8,114 |
| 2018-04-06 | $10.25 | $10.40 | $10.25 | $10.25 | $10.25 | 10,460 |
| 2018-04-05 | $10.35 | $10.45 | $10.30 | $10.30 | $10.30 | 13,385 |
| 2018-04-04 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 9,503 |
| 2018-04-03 | $10.15 | $10.45 | $10.00 | $10.30 | $10.30 | 29,728 |
| 2018-04-02 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 12,381 |
| 2018-03-29 | $10.35 | $10.40 | $10.25 | $10.35 | $10.35 | 20,709 |
| 2018-03-28 | $10.30 | $10.40 | $10.25 | $10.35 | $10.35 | 16,883 |
| 2018-03-27 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 8,809 |
| 2018-03-26 | $10.30 | $10.50 | $10.15 | $10.40 | $10.40 | 21,288 |
| 2018-03-23 | $10.25 | $10.45 | $10.25 | $10.25 | $10.25 | 41,819 |
| 2018-03-22 | $10.65 | $10.65 | $10.25 | $10.30 | $10.30 | 14,981 |
| 2018-03-21 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 3,396 |
| 2018-03-20 | $10.90 | $11.10 | $10.75 | $11.00 | $11.00 | 12,480 |
| 2018-03-19 | $10.85 | $10.85 | $10.55 | $10.70 | $10.70 | 13,427 |
| 2018-03-16 | $10.55 | $11.18 | $10.55 | $10.85 | $10.85 | 70,438 |
| 2018-03-15 | $10.35 | $10.70 | $10.35 | $10.60 | $10.60 | 44,072 |
| 2018-03-14 | $10.40 | $10.55 | $10.40 | $10.50 | $10.50 | 9,029 |
| 2018-03-13 | $10.35 | $10.65 | $10.35 | $10.40 | $10.40 | 33,802 |
| 2018-03-12 | $10.40 | $10.50 | $10.35 | $10.50 | $10.50 | 13,800 |
| 2018-03-09 | $10.40 | $10.50 | $10.23 | $10.45 | $10.45 | 73,908 |
| 2018-03-08 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 9,655 |
| 2018-03-07 | $10.40 | $10.60 | $10.40 | $10.40 | $10.40 | 38,136 |
| 2018-03-06 | $10.45 | $10.45 | $10.25 | $10.40 | $10.40 | 11,789 |
| 2018-03-05 | $10.50 | $11.07 | $10.35 | $10.45 | $10.45 | 41,402 |
| 2018-03-02 | $10.20 | $10.60 | $9.30 | $10.50 | $10.50 | 57,552 |
| 2018-03-01 | $10.15 | $10.40 | $9.95 | $10.25 | $10.25 | 15,318 |
| 2018-02-28 | $10.50 | $10.88 | $10.15 | $10.20 | $10.20 | 23,409 |
| 2018-02-27 | $10.50 | $10.55 | $10.30 | $10.35 | $10.35 | 21,888 |
| 2018-02-26 | $10.40 | $10.65 | $10.25 | $10.65 | $10.65 | 10,664 |
| 2018-02-23 | $10.30 | $10.40 | $10.00 | $10.40 | $10.40 | 18,059 |
| 2018-02-22 | $9.15 | $10.25 | $9.05 | $10.25 | $10.25 | 60,090 |
| 2018-02-21 | $9.95 | $10.50 | $9.95 | $10.35 | $10.35 | 14,742 |
| 2018-02-20 | $10.20 | $10.50 | $10.05 | $10.05 | $10.05 | 23,141 |
| 2018-02-16 | $10.05 | $10.45 | $9.80 | $10.30 | $10.30 | 14,884 |
| 2018-02-15 | $10.20 | $10.30 | $10.00 | $10.10 | $10.10 | 10,028 |
| 2018-02-14 | $9.80 | $10.35 | $9.80 | $10.05 | $10.05 | 21,982 |
| 2018-02-13 | $10.10 | $10.20 | $9.95 | $10.00 | $10.00 | 17,521 |
| 2018-02-12 | $10.40 | $10.40 | $10.15 | $10.25 | $10.25 | 13,842 |
| 2018-02-09 | $10.25 | $10.50 | $10.05 | $10.35 | $10.35 | 15,319 |
| 2018-02-08 | $10.75 | $10.75 | $10.10 | $10.10 | $10.10 | 15,065 |
| 2018-02-07 | $10.70 | $10.90 | $10.50 | $10.60 | $10.60 | 17,775 |
| 2018-02-06 | $10.30 | $10.85 | $10.25 | $10.70 | $10.70 | 24,964 |
| 2018-02-05 | $11.00 | $11.15 | $10.50 | $10.50 | $10.50 | 15,616 |
| 2018-02-02 | $11.35 | $11.60 | $11.05 | $11.05 | $11.05 | 17,703 |
| 2018-02-01 | $11.10 | $11.55 | $11.05 | $11.45 | $11.45 | 42,058 |
| 2018-01-31 | $11.40 | $11.51 | $11.00 | $11.05 | $11.05 | 14,082 |
| 2018-01-30 | $11.15 | $11.40 | $11.05 | $11.40 | $11.40 | 10,616 |
| 2018-01-29 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 16,528 |
| 2018-01-26 | $11.70 | $11.75 | $11.50 | $11.60 | $11.60 | 11,437 |
| 2018-01-25 | $11.80 | $11.80 | $11.55 | $11.55 | $11.55 | 19,033 |
| 2018-01-24 | $12.00 | $12.00 | $11.60 | $11.60 | $11.60 | 36,973 |
| 2018-01-23 | $11.70 | $11.90 | $11.65 | $11.90 | $11.90 | 14,943 |
| 2018-01-22 | $11.65 | $11.80 | $11.63 | $11.80 | $11.80 | 18,014 |
| 2018-01-19 | $11.35 | $11.80 | $11.10 | $11.75 | $11.75 | 18,330 |
| 2018-01-18 | $11.15 | $11.50 | $11.15 | $11.40 | $11.40 | 30,715 |
| 2018-01-17 | $11.00 | $11.40 | $10.85 | $11.40 | $11.40 | 18,534 |
| 2018-01-16 | $10.35 | $11.40 | $10.35 | $10.90 | $10.90 | 24,835 |
| 2018-01-12 | $11.25 | $11.25 | $11.05 | $11.15 | $11.15 | 10,705 |
| 2018-01-11 | $10.75 | $11.25 | $10.75 | $11.20 | $11.20 | 19,686 |
| 2018-01-10 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 9,856 |
| 2018-01-09 | $11.00 | $11.00 | $10.75 | $10.80 | $10.80 | 12,377 |
| 2018-01-08 | $10.65 | $11.10 | $10.65 | $11.00 | $11.00 | 9,702 |
| 2018-01-05 | $10.75 | $10.80 | $10.55 | $10.70 | $10.70 | 11,656 |
| 2018-01-04 | $10.35 | $10.80 | $10.35 | $10.70 | $10.70 | 24,435 |
| 2018-01-03 | $10.35 | $10.55 | $10.20 | $10.30 | $10.30 | 23,875 |
| 2018-01-02 | $10.40 | $10.65 | $10.30 | $10.30 | $10.30 | 18,580 |
| 2017-12-29 | $10.40 | $10.50 | $10.25 | $10.35 | $10.35 | 23,361 |
| 2017-12-28 | $10.40 | $10.55 | $10.25 | $10.40 | $10.40 | 20,331 |
| 2017-12-27 | $10.45 | $10.60 | $10.35 | $10.35 | $10.35 | 11,561 |
| 2017-12-26 | $10.50 | $10.57 | $10.25 | $10.40 | $10.40 | 19,867 |
| 2017-12-22 | $10.75 | $10.75 | $10.55 | $10.55 | $10.55 | 14,395 |
| 2017-12-21 | $10.55 | $10.80 | $10.35 | $10.80 | $10.80 | 22,494 |
| 2017-12-20 | $10.55 | $10.70 | $10.35 | $10.60 | $10.60 | 10,198 |
| 2017-12-19 | $10.80 | $10.85 | $10.50 | $10.50 | $10.50 | 13,677 |
| 2017-12-18 | $10.45 | $10.95 | $10.45 | $10.95 | $10.95 | 22,570 |
| 2017-12-15 | $10.15 | $10.55 | $10.05 | $10.40 | $10.40 | 62,093 |
| 2017-12-14 | $10.35 | $10.45 | $10.10 | $10.15 | $10.15 | 13,454 |
| 2017-12-13 | $10.10 | $10.50 | $10.05 | $10.30 | $10.30 | 53,260 |
| 2017-12-12 | $10.20 | $10.35 | $10.00 | $10.05 | $10.05 | 27,419 |
| 2017-12-11 | $10.20 | $10.30 | $10.15 | $10.15 | $10.15 | 14,659 |
| 2017-12-08 | $10.00 | $10.10 | $9.97 | $10.05 | $10.05 | 29,632 |
| 2017-12-07 | $9.80 | $10.15 | $9.80 | $10.05 | $10.05 | 23,286 |
| 2017-12-06 | $9.80 | $10.10 | $9.60 | $9.80 | $9.80 | 38,391 |
| 2017-12-05 | $10.20 | $10.20 | $9.75 | $9.80 | $9.80 | 27,913 |
| 2017-12-04 | $10.60 | $10.65 | $10.05 | $10.20 | $10.20 | 21,702 |
| 2017-12-01 | $10.66 | $10.66 | $10.10 | $10.45 | $10.45 | 32,046 |
| 2017-11-30 | $11.05 | $11.05 | $10.64 | $10.80 | $10.80 | 25,447 |
| 2017-11-29 | $11.00 | $11.10 | $10.70 | $11.00 | $11.00 | 17,355 |
| 2017-11-28 | $10.95 | $11.25 | $10.80 | $10.90 | $10.90 | 27,918 |
| 2017-11-27 | $10.90 | $11.20 | $10.80 | $10.85 | $10.85 | 11,570 |
| 2017-11-24 | $11.20 | $11.20 | $10.70 | $10.75 | $10.75 | 8,427 |
| 2017-11-22 | $11.40 | $11.40 | $11.05 | $11.05 | $11.05 | 16,903 |
| 2017-11-21 | $11.20 | $11.40 | $11.00 | $11.40 | $11.40 | 53,765 |
| 2017-11-20 | $10.75 | $11.30 | $10.75 | $11.15 | $11.15 | 9,959 |
| 2017-11-17 | $10.90 | $11.05 | $10.60 | $10.75 | $10.75 | 22,734 |
| 2017-11-16 | $11.20 | $11.45 | $10.90 | $11.00 | $11.00 | 42,726 |
| 2017-11-15 | $10.75 | $11.15 | $10.75 | $11.10 | $11.10 | 26,509 |
| 2017-11-14 | $10.70 | $10.95 | $10.60 | $10.90 | $10.90 | 12,608 |
| 2017-11-13 | $11.00 | $11.00 | $10.80 | $10.90 | $10.90 | 12,862 |
| 2017-11-10 | $10.95 | $11.35 | $10.80 | $11.15 | $11.15 | 17,717 |
| 2017-11-09 | $10.80 | $11.00 | $10.50 | $10.95 | $10.95 | 19,115 |
| 2017-11-08 | $10.80 | $10.90 | $10.55 | $10.85 | $10.85 | 17,357 |
| 2017-11-07 | $11.30 | $11.30 | $10.80 | $10.85 | $10.85 | 16,625 |
| 2017-11-06 | $10.70 | $11.35 | $10.40 | $11.30 | $11.30 | 28,135 |
| 2017-11-03 | $11.45 | $11.50 | $11.00 | $11.05 | $11.05 | 33,906 |
| 2017-11-02 | $10.40 | $11.70 | $9.80 | $11.65 | $11.65 | 50,389 |
| 2017-11-01 | $11.65 | $11.80 | $10.70 | $11.00 | $11.00 | 26,848 |
| 2017-10-31 | $11.55 | $11.75 | $11.50 | $11.55 | $11.55 | 37,836 |
| 2017-10-30 | $11.40 | $11.70 | $11.25 | $11.50 | $11.50 | 27,647 |
| 2017-10-27 | $11.75 | $11.80 | $11.55 | $11.75 | $11.75 | 13,776 |
| 2017-10-26 | $11.50 | $11.80 | $11.50 | $11.65 | $11.65 | 14,395 |
| 2017-10-25 | $11.50 | $11.50 | $11.17 | $11.45 | $11.45 | 25,215 |
| 2017-10-24 | $11.65 | $11.90 | $11.65 | $11.75 | $11.75 | 43,804 |
| 2017-10-23 | $11.80 | $11.85 | $11.45 | $11.50 | $11.50 | 13,080 |
| 2017-10-20 | $11.90 | $12.05 | $11.70 | $11.75 | $11.75 | 27,061 |
| 2017-10-19 | $12.25 | $12.25 | $11.75 | $11.85 | $11.85 | 13,561 |
| 2017-10-18 | $12.60 | $12.60 | $12.20 | $12.35 | $12.35 | 17,317 |
| 2017-10-17 | $12.50 | $12.55 | $12.05 | $12.45 | $12.45 | 14,334 |
| 2017-10-16 | $12.20 | $12.65 | $12.15 | $12.55 | $12.55 | 34,862 |
| 2017-10-13 | $12.15 | $12.25 | $12.05 | $12.10 | $12.10 | 32,326 |
| 2017-10-12 | $10.95 | $12.15 | $10.89 | $12.05 | $12.05 | 12,293 |
| 2017-10-11 | $12.22 | $12.25 | $12.00 | $12.10 | $12.10 | 26,918 |
| 2017-10-10 | $12.35 | $12.35 | $12.15 | $12.20 | $12.20 | 18,275 |
| 2017-10-09 | $12.20 | $12.30 | $12.10 | $12.20 | $12.20 | 8,446 |
| 2017-10-06 | $11.80 | $12.25 | $11.60 | $12.20 | $12.20 | 21,775 |
| 2017-10-05 | $12.15 | $12.45 | $11.65 | $11.75 | $11.75 | 39,039 |
| 2017-10-04 | $12.25 | $12.40 | $12.05 | $12.20 | $12.20 | 27,915 |
| 2017-10-03 | $12.25 | $12.35 | $12.20 | $12.25 | $12.25 | 39,076 |
| 2017-10-02 | $12.05 | $12.20 | $11.95 | $12.15 | $12.15 | 33,705 |
| 2017-09-29 | $11.85 | $12.10 | $11.85 | $11.95 | $11.95 | 32,949 |
| 2017-09-28 | $11.55 | $12.20 | $11.55 | $11.90 | $11.90 | 30,085 |
| 2017-09-27 | $11.60 | $12.22 | $11.60 | $11.90 | $11.90 | 69,198 |
| 2017-09-26 | $11.60 | $11.80 | $11.60 | $11.60 | $11.60 | 20,064 |
| 2017-09-25 | $11.74 | $11.74 | $11.45 | $11.50 | $11.50 | 20,991 |
| 2017-09-22 | $11.75 | $11.85 | $11.65 | $11.70 | $11.70 | 17,887 |
| 2017-09-21 | $11.70 | $11.85 | $11.65 | $11.80 | $11.80 | 18,792 |
| 2017-09-20 | $11.70 | $11.85 | $11.70 | $11.75 | $11.75 | 13,962 |
| 2017-09-19 | $11.65 | $11.75 | $11.35 | $11.75 | $11.75 | 20,553 |
| 2017-09-18 | $11.50 | $11.95 | $11.40 | $11.70 | $11.70 | 42,218 |
| 2017-09-15 | $11.50 | $11.65 | $11.40 | $11.50 | $11.50 | 72,242 |
| 2017-09-14 | $11.30 | $11.50 | $11.15 | $11.40 | $11.40 | 22,200 |
| 2017-09-13 | $11.20 | $11.60 | $11.10 | $11.40 | $11.40 | 18,578 |
| 2017-09-12 | $10.95 | $11.25 | $10.90 | $11.20 | $11.20 | 35,286 |
| 2017-09-11 | $10.90 | $11.35 | $10.90 | $11.00 | $11.00 | 36,735 |
| 2017-09-08 | $11.00 | $11.05 | $10.60 | $10.95 | $10.95 | 99,219 |
| 2017-09-07 | $11.60 | $11.60 | $11.00 | $11.10 | $11.10 | 45,437 |
| 2017-09-06 | $11.45 | $11.90 | $11.45 | $11.70 | $11.70 | 11,364 |
| 2017-09-05 | $11.80 | $11.95 | $10.00 | $11.63 | $11.63 | 25,523 |
| 2017-09-01 | $11.65 | $12.00 | $11.60 | $11.90 | $11.90 | 22,556 |
| 2017-08-31 | $11.35 | $11.89 | $11.25 | $11.80 | $11.80 | 33,502 |
| 2017-08-30 | $10.95 | $11.40 | $10.95 | $11.30 | $11.30 | 48,468 |
| 2017-08-29 | $10.80 | $11.05 | $10.75 | $11.00 | $11.00 | 24,144 |
| 2017-08-28 | $11.30 | $11.30 | $10.85 | $10.85 | $10.85 | 50,137 |
| 2017-08-25 | $11.00 | $11.30 | $10.80 | $11.20 | $11.20 | 15,732 |
| 2017-08-24 | $10.70 | $11.05 | $10.70 | $11.00 | $11.00 | 20,573 |
| 2017-08-23 | $10.50 | $10.83 | $10.50 | $10.70 | $10.70 | 20,694 |
| 2017-08-22 | $10.70 | $10.70 | $10.55 | $10.65 | $10.65 | 13,919 |
| 2017-08-21 | $10.60 | $10.75 | $10.40 | $10.65 | $10.65 | 24,328 |
| 2017-08-18 | $10.55 | $10.80 | $10.55 | $10.65 | $10.65 | 19,916 |
| 2017-08-17 | $11.30 | $11.30 | $10.75 | $10.75 | $10.75 | 19,946 |
| 2017-08-16 | $11.85 | $11.85 | $11.30 | $11.40 | $11.40 | 16,995 |
| 2017-08-15 | $11.65 | $11.80 | $11.45 | $11.80 | $11.80 | 27,812 |
| 2017-08-14 | $11.30 | $11.60 | $11.20 | $11.60 | $11.60 | 42,208 |
| 2017-08-11 | $11.30 | $11.45 | $11.20 | $11.20 | $11.20 | 24,039 |
| 2017-08-10 | $11.60 | $11.70 | $11.15 | $11.25 | $11.25 | 39,276 |
| 2017-08-09 | $11.60 | $11.70 | $11.45 | $11.60 | $11.60 | 35,515 |
| 2017-08-08 | $11.30 | $12.15 | $11.25 | $11.85 | $11.85 | 64,220 |
| 2017-08-07 | $11.15 | $11.50 | $11.00 | $11.40 | $11.40 | 67,271 |
| 2017-08-04 | $10.80 | $11.20 | $10.75 | $11.15 | $11.15 | 46,910 |
| 2017-08-03 | $11.15 | $11.15 | $10.75 | $10.85 | $10.85 | 42,325 |
| 2017-08-02 | $11.20 | $11.20 | $10.70 | $11.10 | $11.10 | 66,039 |
| 2017-08-01 | $10.95 | $10.95 | $10.55 | $10.80 | $10.80 | 121,624 |
| 2017-07-31 | $11.00 | $11.10 | $10.80 | $10.90 | $10.90 | 29,551 |
| 2017-07-28 | $11.10 | $11.25 | $10.50 | $11.00 | $11.00 | 65,314 |
| 2017-07-27 | $10.25 | $11.35 | $10.25 | $11.25 | $11.25 | 148,655 |
| 2017-07-26 | $10.25 | $10.30 | $10.10 | $10.20 | $10.20 | 15,831 |
| 2017-07-25 | $10.10 | $10.38 | $10.05 | $10.25 | $10.25 | 34,545 |
| 2017-07-24 | $10.10 | $10.35 | $10.00 | $10.05 | $10.05 | 86,113 |
| 2017-07-21 | $10.20 | $10.50 | $10.10 | $10.15 | $10.15 | 97,179 |
| 2017-07-20 | $10.05 | $10.20 | $9.95 | $10.05 | $10.05 | 96,854 |
| 2017-07-19 | $10.10 | $10.20 | $9.90 | $10.10 | $10.10 | 57,166 |
| 2017-07-18 | $10.10 | $10.15 | $9.85 | $10.15 | $10.15 | 142,437 |
| 2017-07-17 | $9.70 | $10.25 | $9.65 | $10.10 | $10.10 | 116,962 |
| 2017-07-14 | $9.45 | $9.90 | $9.45 | $9.75 | $9.75 | 240,511 |
| 2017-07-13 | $9.65 | $9.80 | $9.50 | $9.55 | $9.55 | 21,871 |
| 2017-07-12 | $9.55 | $9.80 | $9.40 | $9.70 | $9.70 | 57,996 |
| 2017-07-11 | $9.45 | $9.65 | $9.15 | $9.45 | $9.45 | 20,762 |
| 2017-07-10 | $9.30 | $9.60 | $9.20 | $9.40 | $9.40 | 41,936 |
| 2017-07-07 | $9.40 | $9.40 | $9.25 | $9.40 | $9.40 | 7,756 |
| 2017-07-06 | $9.25 | $9.40 | $9.10 | $9.25 | $9.25 | 15,711 |
| 2017-07-05 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 11,424 |
| 2017-07-03 | $9.50 | $9.65 | $9.45 | $9.55 | $9.55 | 4,200 |
| 2017-06-30 | $9.45 | $9.65 | $9.40 | $9.50 | $9.50 | 40,209 |
| 2017-06-29 | $9.85 | $9.85 | $9.35 | $9.45 | $9.45 | 14,050 |
| 2017-06-28 | $9.70 | $9.90 | $9.70 | $9.85 | $9.85 | 75,253 |
| 2017-06-27 | $9.65 | $9.70 | $9.45 | $9.70 | $9.70 | 93,901 |
| 2017-06-26 | $9.35 | $9.70 | $9.35 | $9.65 | $9.65 | 46,050 |
| 2017-06-23 | $9.20 | $9.50 | $9.15 | $9.35 | $9.35 | 74,580 |
| 2017-06-22 | $9.15 | $9.30 | $9.14 | $9.20 | $9.20 | 25,081 |
| 2017-06-21 | $9.35 | $9.40 | $9.20 | $9.20 | $9.20 | 29,796 |
| 2017-06-20 | $9.40 | $9.65 | $9.30 | $9.35 | $9.35 | 27,156 |
| 2017-06-19 | $9.55 | $9.55 | $9.35 | $9.40 | $9.40 | 30,716 |
| 2017-06-16 | $9.60 | $9.75 | $9.35 | $9.35 | $9.35 | 97,570 |
| 2017-06-15 | $9.45 | $9.82 | $9.45 | $9.70 | $9.70 | 40,199 |
| 2017-06-14 | $9.50 | $9.65 | $9.45 | $9.55 | $9.55 | 38,726 |
| 2017-06-13 | $9.55 | $9.69 | $9.45 | $9.60 | $9.60 | 62,899 |
| 2017-06-12 | $9.80 | $9.80 | $9.45 | $9.55 | $9.55 | 129,903 |
| 2017-06-09 | $9.85 | $9.90 | $9.55 | $9.80 | $9.80 | 39,020 |
| 2017-06-08 | $9.45 | $9.95 | $9.40 | $9.80 | $9.80 | 26,898 |
| 2017-06-07 | $9.50 | $9.80 | $9.45 | $9.50 | $9.50 | 38,153 |
| 2017-06-06 | $9.35 | $9.60 | $9.30 | $9.50 | $9.50 | 68,744 |
| 2017-06-05 | $9.80 | $9.85 | $9.40 | $9.40 | $9.40 | 35,380 |
| 2017-06-02 | $9.90 | $10.20 | $9.70 | $9.75 | $9.75 | 51,806 |
| 2017-06-01 | $9.45 | $9.90 | $9.25 | $9.80 | $9.80 | 50,701 |
| 2017-05-31 | $9.40 | $9.70 | $9.05 | $9.45 | $9.45 | 39,699 |
| 2017-05-30 | $8.85 | $9.45 | $8.85 | $9.35 | $9.35 | 68,544 |
| 2017-05-26 | $8.85 | $9.00 | $8.85 | $8.90 | $8.90 | 51,021 |
| 2017-05-25 | $9.20 | $9.20 | $8.85 | $8.95 | $8.95 | 44,367 |
| 2017-05-24 | $9.05 | $9.20 | $9.00 | $9.20 | $9.20 | 39,538 |
| 2017-05-23 | $8.95 | $9.05 | $8.95 | $9.05 | $9.05 | 48,689 |
| 2017-05-22 | $8.95 | $9.10 | $8.82 | $8.95 | $8.95 | 26,645 |
| 2017-05-19 | $9.20 | $9.25 | $8.90 | $8.95 | $8.95 | 48,901 |
| 2017-05-18 | $9.35 | $9.38 | $9.05 | $9.25 | $9.25 | 44,000 |
| 2017-05-17 | $9.85 | $9.95 | $9.35 | $9.45 | $9.45 | 73,738 |
| 2017-05-16 | $9.95 | $10.05 | $9.90 | $9.95 | $9.95 | 118,877 |
| 2017-05-15 | $9.75 | $10.10 | $9.60 | $10.00 | $10.00 | 237,467 |
| 2017-05-12 | $9.60 | $9.80 | $9.25 | $9.65 | $9.65 | 72,865 |
| 2017-05-11 | $9.55 | $9.90 | $9.20 | $9.75 | $9.75 | 191,631 |
| 2017-05-10 | $9.10 | $9.70 | $8.95 | $9.55 | $9.55 | 166,198 |
| 2017-05-09 | $7.65 | $9.15 | $7.65 | $9.10 | $9.10 | 189,632 |
| 2017-05-08 | $7.95 | $8.10 | $7.95 | $8.10 | $8.10 | 51,417 |
| 2017-05-05 | $8.10 | $8.10 | $7.95 | $8.00 | $8.00 | 45,439 |
| 2017-05-04 | $8.05 | $8.25 | $8.00 | $8.05 | $8.05 | 89,960 |
| 2017-05-03 | $8.00 | $8.10 | $7.80 | $8.05 | $8.05 | 77,167 |
| 2017-05-02 | $8.10 | $8.18 | $8.00 | $8.05 | $8.05 | 89,295 |
| 2017-05-01 | $8.05 | $8.15 | $7.90 | $8.05 | $8.05 | 44,382 |
| 2017-04-28 | $8.25 | $8.25 | $7.95 | $8.00 | $8.00 | 58,911 |
| 2017-04-27 | $8.30 | $8.30 | $8.13 | $8.30 | $8.30 | 49,868 |
| 2017-04-26 | $8.25 | $8.30 | $8.15 | $8.30 | $8.30 | 63,854 |
| 2017-04-25 | $8.25 | $8.40 | $8.20 | $8.30 | $8.30 | 57,583 |
| 2017-04-24 | $8.45 | $8.45 | $8.15 | $8.20 | $8.20 | 151,675 |
| 2017-04-21 | $8.25 | $8.45 | $8.20 | $8.30 | $8.30 | 82,687 |
| 2017-04-20 | $8.15 | $8.26 | $8.10 | $8.25 | $8.25 | 54,710 |
| 2017-04-19 | $7.85 | $8.15 | $7.75 | $8.10 | $8.10 | 166,970 |
| 2017-04-18 | $7.80 | $7.85 | $7.70 | $7.80 | $7.80 | 97,628 |
| 2017-04-17 | $8.05 | $8.10 | $7.75 | $7.85 | $7.85 | 105,085 |
| 2017-04-13 | $7.80 | $8.10 | $7.75 | $8.05 | $8.05 | 187,037 |
| 2017-04-12 | $7.85 | $7.95 | $7.70 | $7.80 | $7.80 | 251,563 |
| 2017-04-11 | $7.85 | $7.90 | $7.78 | $7.85 | $7.85 | 67,673 |
| 2017-04-10 | $8.05 | $8.20 | $7.80 | $7.85 | $7.85 | 150,625 |
| 2017-04-07 | $8.00 | $8.15 | $7.90 | $8.00 | $8.00 | 60,569 |
| 2017-04-06 | $7.95 | $8.10 | $7.73 | $8.05 | $8.05 | 133,820 |
| 2017-04-05 | $7.90 | $8.07 | $7.75 | $7.90 | $7.90 | 102,057 |
| 2017-04-04 | $7.90 | $8.10 | $7.65 | $7.75 | $7.75 | 112,309 |
| 2017-04-03 | $8.30 | $8.30 | $7.90 | $7.95 | $7.95 | 122,437 |
| 2017-03-31 | $7.75 | $8.40 | $7.75 | $8.40 | $8.40 | 198,135 |
| 2017-03-30 | $8.05 | $8.05 | $7.70 | $7.85 | $7.85 | 111,720 |
| 2017-03-29 | $8.05 | $8.07 | $7.95 | $8.00 | $8.00 | 165,346 |
| 2017-03-28 | $7.85 | $8.25 | $7.75 | $8.10 | $8.10 | 344,461 |
| 2017-03-27 | $8.00 | $8.15 | $7.90 | $8.10 | $8.10 | 58,366 |
| 2017-03-24 | $8.20 | $8.20 | $7.95 | $8.10 | $8.10 | 68,795 |
| 2017-03-23 | $8.00 | $8.30 | $8.00 | $8.15 | $8.15 | 43,421 |
| 2017-03-22 | $8.00 | $8.05 | $7.95 | $8.00 | $8.00 | 73,654 |
| 2017-03-21 | $8.30 | $8.30 | $7.98 | $8.00 | $8.00 | 66,561 |
| 2017-03-20 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 58,277 |
| 2017-03-17 | $8.40 | $8.50 | $8.30 | $8.35 | $8.35 | 87,732 |
| 2017-03-16 | $8.45 | $8.55 | $8.30 | $8.45 | $8.45 | 51,067 |
| 2017-03-15 | $8.15 | $8.60 | $8.10 | $8.40 | $8.40 | 92,340 |
| 2017-03-14 | $8.00 | $8.50 | $8.00 | $8.15 | $8.15 | 169,587 |
| 2017-03-13 | $8.30 | $8.45 | $8.15 | $8.20 | $8.20 | 68,570 |
| 2017-03-10 | $8.20 | $8.60 | $8.19 | $8.50 | $8.50 | 71,464 |
| 2017-03-09 | $7.95 | $8.35 | $7.95 | $8.15 | $8.15 | 69,359 |
| 2017-03-08 | $8.30 | $8.45 | $7.95 | $8.00 | $8.00 | 135,742 |
| 2017-03-07 | $8.60 | $8.62 | $8.30 | $8.30 | $8.30 | 130,667 |
| 2017-03-06 | $8.80 | $8.90 | $8.55 | $8.60 | $8.60 | 100,977 |
| 2017-03-03 | $9.10 | $9.35 | $8.70 | $9.00 | $9.00 | 186,210 |
| 2017-03-02 | $9.80 | $9.80 | $8.90 | $9.10 | $9.10 | 351,287 |
| 2017-03-01 | $10.20 | $10.40 | $9.90 | $10.40 | $10.40 | 140,889 |
| 2017-02-28 | $10.35 | $10.50 | $9.95 | $10.05 | $10.05 | 48,472 |
| 2017-02-27 | $10.13 | $10.45 | $10.10 | $10.35 | $10.35 | 90,618 |
| 2017-02-24 | $10.00 | $10.50 | $10.00 | $10.30 | $10.30 | 106,397 |
| 2017-02-23 | $10.15 | $10.20 | $9.90 | $10.15 | $10.15 | 35,057 |
| 2017-02-22 | $9.85 | $10.15 | $9.85 | $10.05 | $10.05 | 57,743 |
| 2017-02-21 | $10.20 | $10.20 | $9.95 | $10.00 | $10.00 | 67,913 |
| 2017-02-17 | $10.30 | $10.35 | $10.05 | $10.30 | $10.30 | 35,018 |
| 2017-02-16 | $10.35 | $10.45 | $9.95 | $10.30 | $10.30 | 46,289 |
| 2017-02-15 | $10.25 | $10.45 | $10.20 | $10.35 | $10.35 | 35,857 |
| 2017-02-14 | $10.05 | $10.35 | $10.05 | $10.20 | $10.20 | 87,633 |
| 2017-02-13 | $10.10 | $10.25 | $10.05 | $10.15 | $10.15 | 84,706 |
| 2017-02-10 | $9.90 | $10.35 | $9.88 | $10.25 | $10.25 | 54,382 |
| 2017-02-09 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 53,627 |
| 2017-02-08 | $10.00 | $10.00 | $9.70 | $9.75 | $9.75 | 44,593 |
| 2017-02-07 | $9.95 | $10.00 | $9.85 | $9.95 | $9.95 | 40,370 |
| 2017-02-06 | $10.00 | $10.00 | $9.75 | $9.95 | $9.95 | 51,118 |
| 2017-02-03 | $10.00 | $10.10 | $9.85 | $10.00 | $10.00 | 67,835 |
| 2017-02-02 | $10.40 | $10.40 | $9.87 | $10.00 | $10.00 | 60,406 |
| 2017-02-01 | $10.55 | $10.55 | $10.30 | $10.40 | $10.40 | 58,563 |
| 2017-01-31 | $10.45 | $10.50 | $10.30 | $10.40 | $10.40 | 79,266 |
| 2017-01-30 | $10.55 | $10.60 | $10.40 | $10.60 | $10.60 | 72,162 |
| 2017-01-27 | $10.65 | $10.80 | $10.50 | $10.70 | $10.70 | 78,209 |
| 2017-01-26 | $10.85 | $10.90 | $10.60 | $10.70 | $10.70 | 28,693 |
| 2017-01-25 | $10.45 | $10.95 | $10.40 | $10.90 | $10.90 | 70,224 |
| 2017-01-24 | $10.25 | $10.50 | $10.20 | $10.40 | $10.40 | 124,989 |
| 2017-01-23 | $10.60 | $10.65 | $10.20 | $10.20 | $10.20 | 69,601 |
| 2017-01-20 | $10.75 | $10.85 | $10.65 | $10.75 | $10.75 | 41,335 |
| 2017-01-19 | $10.95 | $11.00 | $10.70 | $10.75 | $10.75 | 34,129 |
| 2017-01-18 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 56,667 |
| 2017-01-17 | $11.10 | $11.15 | $10.65 | $10.65 | $10.65 | 144,448 |
| 2017-01-13 | $11.55 | $11.70 | $11.30 | $11.30 | $11.30 | 62,033 |
| 2017-01-12 | $11.45 | $11.50 | $11.10 | $11.50 | $11.50 | 136,680 |
| 2017-01-11 | $11.50 | $11.70 | $11.30 | $11.45 | $11.45 | 66,681 |
| 2017-01-10 | $10.95 | $11.60 | $10.95 | $11.55 | $11.55 | 61,634 |
| 2017-01-09 | $11.50 | $11.65 | $11.00 | $11.05 | $11.05 | 71,445 |
| 2017-01-06 | $11.65 | $11.75 | $11.27 | $11.50 | $11.50 | 55,356 |
| 2017-01-05 | $11.75 | $11.90 | $11.25 | $11.65 | $11.65 | 84,333 |
| 2017-01-04 | $11.60 | $11.75 | $11.35 | $11.75 | $11.75 | 114,194 |
| 2017-01-03 | $11.80 | $11.89 | $11.47 | $11.50 | $11.50 | 156,529 |
| 2016-12-30 | $12.35 | $12.40 | $11.45 | $11.80 | $11.80 | 88,122 |
| 2016-12-29 | $12.60 | $12.65 | $12.05 | $12.30 | $12.30 | 84,510 |
| 2016-12-28 | $12.45 | $12.75 | $12.40 | $12.50 | $12.50 | 156,564 |
| 2016-12-27 | $12.20 | $12.60 | $12.20 | $12.40 | $12.40 | 232,891 |
| 2016-12-23 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 52,775 |
| 2016-12-22 | $11.85 | $12.05 | $11.70 | $11.80 | $11.80 | 46,536 |
| 2016-12-21 | $11.95 | $12.15 | $11.65 | $11.85 | $11.85 | 87,259 |
| 2016-12-20 | $12.15 | $12.35 | $11.90 | $12.00 | $12.00 | 69,835 |
| 2016-12-19 | $11.90 | $12.35 | $11.85 | $12.05 | $12.05 | 117,430 |
| 2016-12-16 | $11.75 | $11.95 | $11.60 | $11.75 | $11.75 | 116,112 |
| 2016-12-15 | $11.60 | $12.05 | $11.45 | $11.70 | $11.70 | 97,576 |
| 2016-12-14 | $11.80 | $11.80 | $11.49 | $11.65 | $11.65 | 93,395 |
| 2016-12-13 | $11.95 | $12.07 | $11.70 | $11.75 | $11.75 | 111,693 |
| 2016-12-12 | $11.65 | $12.15 | $11.60 | $11.80 | $11.80 | 248,296 |
| 2016-12-09 | $11.60 | $11.90 | $11.50 | $11.55 | $11.55 | 132,077 |
| 2016-12-08 | $11.00 | $11.60 | $11.00 | $11.55 | $11.55 | 88,035 |
| 2016-12-07 | $10.95 | $11.20 | $10.90 | $11.00 | $11.00 | 78,176 |
| 2016-12-06 | $10.95 | $11.00 | $10.80 | $10.95 | $10.95 | 107,215 |
| 2016-12-05 | $11.00 | $11.00 | $10.70 | $10.95 | $10.95 | 84,367 |
| 2016-12-02 | $11.00 | $11.00 | $10.60 | $10.70 | $10.70 | 71,918 |
| 2016-12-01 | $10.90 | $10.95 | $10.65 | $10.85 | $10.85 | 62,573 |
| 2016-11-30 | $10.50 | $11.00 | $10.40 | $10.90 | $10.90 | 143,777 |
| 2016-11-29 | $10.45 | $10.50 | $10.40 | $10.40 | $10.40 | 51,366 |
| 2016-11-28 | $10.30 | $10.45 | $10.20 | $10.40 | $10.40 | 42,908 |
| 2016-11-25 | $10.10 | $10.25 | $10.10 | $10.25 | $10.25 | 20,805 |
| 2016-11-23 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 33,410 |
| 2016-11-22 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 40,935 |
| 2016-11-21 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 67,357 |
| 2016-11-18 | $9.90 | $10.00 | $9.80 | $9.95 | $9.95 | 60,255 |
| 2016-11-17 | $9.80 | $9.90 | $9.80 | $9.85 | $9.85 | 22,037 |
| 2016-11-16 | $9.75 | $9.90 | $9.55 | $9.90 | $9.90 | 42,942 |
| 2016-11-15 | $10.05 | $10.05 | $9.45 | $9.65 | $9.65 | 31,885 |
| 2016-11-14 | $9.95 | $10.10 | $9.80 | $10.10 | $10.10 | 106,565 |
| 2016-11-11 | $9.15 | $9.95 | $9.10 | $9.90 | $9.90 | 95,537 |
| 2016-11-10 | $8.70 | $9.15 | $8.40 | $9.10 | $9.10 | 51,804 |
| 2016-11-09 | $7.90 | $8.70 | $7.90 | $8.65 | $8.65 | 62,043 |
| 2016-11-08 | $7.75 | $8.05 | $7.50 | $8.05 | $8.05 | 63,013 |
| 2016-11-07 | $7.95 | $8.20 | $7.75 | $7.80 | $7.80 | 77,467 |
| 2016-11-04 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 55,212 |
| 2016-11-03 | $8.00 | $8.25 | $7.90 | $7.95 | $7.95 | 91,013 |
| 2016-11-02 | $7.80 | $8.00 | $7.80 | $7.90 | $7.90 | 131,856 |
| 2016-11-01 | $8.00 | $8.03 | $7.85 | $7.90 | $7.90 | 139,295 |
| 2016-10-31 | $8.15 | $8.15 | $7.90 | $7.95 | $7.95 | 80,790 |
| 2016-10-28 | $8.20 | $8.25 | $8.05 | $8.10 | $8.10 | 18,366 |
| 2016-10-27 | $8.25 | $8.25 | $8.05 | $8.15 | $8.15 | 17,018 |
| 2016-10-26 | $8.30 | $8.30 | $7.95 | $8.15 | $8.15 | 31,183 |
| 2016-10-25 | $8.50 | $8.50 | $8.25 | $8.35 | $8.35 | 58,333 |
| 2016-10-24 | $8.65 | $8.65 | $8.45 | $8.50 | $8.50 | 28,565 |
| 2016-10-21 | $8.50 | $8.85 | $8.45 | $8.55 | $8.55 | 13,742 |
| 2016-10-20 | $8.55 | $8.60 | $8.50 | $8.55 | $8.55 | 12,956 |
| 2016-10-19 | $8.55 | $8.65 | $8.50 | $8.65 | $8.65 | 9,101 |
| 2016-10-18 | $8.60 | $8.60 | $8.50 | $8.55 | $8.55 | 9,447 |
| 2016-10-17 | $8.85 | $8.85 | $8.50 | $8.50 | $8.50 | 8,223 |
| 2016-10-14 | $8.55 | $8.77 | $8.55 | $8.58 | $8.58 | 42,696 |
| 2016-10-13 | $8.79 | $8.88 | $8.50 | $8.57 | $8.57 | 82,147 |
| 2016-10-12 | $8.91 | $8.97 | $8.80 | $8.83 | $8.83 | 14,968 |
| 2016-10-11 | $9.00 | $9.06 | $8.87 | $8.90 | $8.90 | 37,859 |
| 2016-10-10 | $9.10 | $9.14 | $9.02 | $9.06 | $9.06 | 14,667 |
| 2016-10-07 | $9.10 | $9.26 | $8.86 | $9.14 | $9.14 | 18,963 |
| 2016-10-06 | $9.06 | $9.14 | $8.95 | $9.11 | $9.11 | 7,951 |
| 2016-10-05 | $8.97 | $9.14 | $8.95 | $9.05 | $9.05 | 7,786 |
| 2016-10-04 | $8.97 | $9.03 | $8.83 | $8.90 | $8.90 | 35,216 |
| 2016-10-03 | $8.85 | $9.00 | $8.72 | $8.91 | $8.91 | 29,579 |
| 2016-09-30 | $8.95 | $9.01 | $8.77 | $8.81 | $8.81 | 46,384 |
| 2016-09-29 | $9.00 | $9.17 | $8.90 | $8.95 | $8.95 | 28,901 |
| 2016-09-28 | $8.99 | $9.01 | $8.92 | $8.99 | $8.99 | 18,069 |
| 2016-09-27 | $8.74 | $9.04 | $8.70 | $8.97 | $8.97 | 34,807 |
| 2016-09-26 | $8.79 | $8.80 | $8.65 | $8.70 | $8.70 | 29,483 |
| 2016-09-23 | $8.90 | $9.05 | $8.71 | $8.79 | $8.79 | 20,919 |
| 2016-09-22 | $8.82 | $8.96 | $8.72 | $8.90 | $8.90 | 13,773 |
| 2016-09-21 | $8.70 | $8.89 | $8.63 | $8.80 | $8.80 | 12,931 |
| 2016-09-20 | $8.63 | $8.82 | $8.63 | $8.68 | $8.68 | 6,786 |
| 2016-09-19 | $8.47 | $8.82 | $8.47 | $8.58 | $8.58 | 48,793 |
| 2016-09-16 | $8.56 | $8.59 | $8.36 | $8.52 | $8.52 | 58,963 |
| 2016-09-15 | $8.73 | $8.75 | $8.44 | $8.51 | $8.51 | 11,474 |
| 2016-09-14 | $8.50 | $8.78 | $8.46 | $8.53 | $8.53 | 30,620 |
| 2016-09-13 | $8.48 | $8.53 | $8.40 | $8.46 | $8.46 | 24,525 |
| 2016-09-12 | $8.37 | $8.54 | $8.37 | $8.54 | $8.54 | 19,695 |
| 2016-09-09 | $8.68 | $8.68 | $8.36 | $8.37 | $8.37 | 23,578 |
| 2016-09-08 | $8.77 | $8.83 | $8.70 | $8.78 | $8.78 | 47,941 |
| 2016-09-07 | $8.85 | $8.96 | $8.79 | $8.84 | $8.84 | 59,713 |
| 2016-09-06 | $8.70 | $8.98 | $8.70 | $8.84 | $8.84 | 50,829 |
| 2016-09-02 | $8.93 | $9.18 | $8.70 | $8.77 | $8.77 | 55,266 |
| 2016-09-01 | $8.41 | $8.95 | $8.41 | $8.88 | $8.88 | 120,231 |
| 2016-08-31 | $8.65 | $8.67 | $8.58 | $8.60 | $8.60 | 28,370 |
| 2016-08-30 | $8.93 | $9.00 | $8.64 | $8.68 | $8.68 | 50,307 |
| 2016-08-29 | $8.65 | $8.94 | $8.57 | $8.72 | $8.72 | 55,958 |
| 2016-08-26 | $8.58 | $8.60 | $8.54 | $8.58 | $8.58 | 9,776 |
| 2016-08-25 | $8.38 | $8.65 | $8.38 | $8.58 | $8.58 | 42,448 |
| 2016-08-24 | $8.68 | $8.75 | $8.60 | $8.64 | $8.64 | 30,877 |
| 2016-08-23 | $8.48 | $8.65 | $8.42 | $8.60 | $8.60 | 29,785 |
| 2016-08-22 | $8.58 | $8.58 | $8.34 | $8.39 | $8.39 | 22,678 |
| 2016-08-19 | $8.40 | $8.73 | $8.22 | $8.48 | $8.48 | 54,899 |
| 2016-08-18 | $8.41 | $8.62 | $7.51 | $8.39 | $8.39 | 30,202 |
| 2016-08-17 | $8.42 | $8.60 | $8.34 | $8.38 | $8.38 | 18,799 |
| 2016-08-16 | $9.08 | $9.19 | $8.52 | $8.63 | $8.63 | 61,210 |
| 2016-08-15 | $8.68 | $8.91 | $8.63 | $8.68 | $8.68 | 28,540 |
| 2016-08-12 | $8.55 | $8.74 | $8.43 | $8.60 | $8.60 | 23,187 |
| 2016-08-11 | $8.50 | $8.74 | $8.17 | $8.54 | $8.54 | 9,130 |
| 2016-08-10 | $8.37 | $8.54 | $8.32 | $8.44 | $8.44 | 36,377 |
| 2016-08-09 | $8.50 | $8.92 | $8.22 | $8.33 | $8.33 | 48,928 |
| 2016-08-08 | $8.57 | $8.58 | $8.36 | $8.40 | $8.40 | 44,257 |
| 2016-08-05 | $8.93 | $9.00 | $8.52 | $8.61 | $8.61 | 66,726 |
| 2016-08-04 | $9.03 | $9.03 | $8.57 | $8.86 | $8.86 | 20,323 |
| 2016-08-03 | $8.90 | $9.06 | $8.39 | $9.03 | $9.03 | 47,860 |
| 2016-08-02 | $9.14 | $9.21 | $8.38 | $8.90 | $8.90 | 12,947 |
| 2016-08-01 | $9.01 | $9.23 | $8.37 | $9.12 | $9.12 | 44,678 |
| 2016-07-29 | $9.01 | $9.18 | $8.95 | $9.07 | $9.07 | 23,943 |
| 2016-07-28 | $9.05 | $9.08 | $8.90 | $8.96 | $8.96 | 27,049 |
| 2016-07-27 | $9.00 | $9.14 | $8.37 | $9.08 | $9.08 | 23,403 |
| 2016-07-26 | $8.69 | $9.00 | $8.57 | $8.93 | $8.93 | 23,148 |
| 2016-07-25 | $9.02 | $9.05 | $8.54 | $8.69 | $8.69 | 61,326 |
| 2016-07-22 | $9.03 | $9.19 | $8.98 | $9.11 | $9.11 | 31,393 |
| 2016-07-21 | $9.00 | $9.24 | $8.77 | $8.99 | $8.99 | 64,586 |
| 2016-07-20 | $8.25 | $9.06 | $8.17 | $9.03 | $9.03 | 86,613 |
| 2016-07-19 | $8.06 | $8.30 | $7.84 | $8.20 | $8.20 | 43,231 |
| 2016-07-18 | $7.85 | $8.22 | $7.69 | $8.10 | $8.10 | 90,315 |
| 2016-07-15 | $7.40 | $7.92 | $7.32 | $7.83 | $7.83 | 52,876 |
| 2016-07-14 | $7.49 | $7.53 | $7.31 | $7.31 | $7.31 | 77,535 |
| 2016-07-13 | $7.60 | $7.63 | $7.43 | $7.48 | $7.48 | 40,764 |
| 2016-07-12 | $7.60 | $7.88 | $7.59 | $7.60 | $7.60 | 47,436 |
| 2016-07-11 | $7.70 | $7.91 | $7.54 | $7.58 | $7.58 | 69,291 |
| 2016-07-08 | $7.49 | $7.63 | $7.37 | $7.56 | $7.56 | 207,574 |
| 2016-07-07 | $7.35 | $7.56 | $7.35 | $7.44 | $7.44 | 44,974 |
| 2016-07-06 | $7.51 | $7.55 | $7.45 | $7.51 | $7.51 | 70,932 |
| 2016-07-05 | $7.77 | $7.77 | $7.52 | $7.58 | $7.58 | 24,093 |
| 2016-07-01 | $7.78 | $7.89 | $7.60 | $7.74 | $7.74 | 30,350 |
| 2016-06-30 | $7.70 | $7.79 | $7.60 | $7.70 | $7.70 | 38,738 |
| 2016-06-29 | $7.86 | $7.93 | $7.65 | $7.71 | $7.71 | 73,537 |
| 2016-06-28 | $8.11 | $8.22 | $7.74 | $7.79 | $7.79 | 28,569 |
| 2016-06-27 | $7.83 | $8.10 | $7.74 | $8.03 | $8.03 | 49,490 |
| 2016-06-24 | $8.33 | $8.45 | $7.90 | $7.96 | $7.96 | 336,000 |
| 2016-06-23 | $8.62 | $8.73 | $8.55 | $8.73 | $8.73 | 29,553 |
| 2016-06-22 | $8.33 | $8.65 | $8.33 | $8.49 | $8.49 | 22,204 |
| 2016-06-21 | $8.40 | $8.50 | $8.31 | $8.33 | $8.33 | 8,239 |
| 2016-06-20 | $8.25 | $8.49 | $8.25 | $8.44 | $8.44 | 32,293 |
| 2016-06-17 | $8.20 | $8.29 | $7.90 | $8.23 | $8.23 | 75,794 |
| 2016-06-16 | $7.98 | $8.22 | $7.64 | $8.18 | $8.18 | 16,874 |
| 2016-06-15 | $7.68 | $8.21 | $7.68 | $8.09 | $8.09 | 11,997 |
| 2016-06-14 | $7.85 | $8.07 | $7.74 | $8.04 | $8.04 | 28,841 |
| 2016-06-13 | $8.03 | $8.06 | $7.51 | $7.91 | $7.91 | 23,085 |
| 2016-06-10 | $8.07 | $8.16 | $8.00 | $8.06 | $8.06 | 23,518 |
| 2016-06-09 | $8.24 | $8.40 | $8.11 | $8.16 | $8.16 | 29,820 |
| 2016-06-08 | $8.26 | $8.52 | $8.24 | $8.50 | $8.50 | 19,533 |
| 2016-06-07 | $8.40 | $8.43 | $8.29 | $8.30 | $8.30 | 8,519 |
| 2016-06-06 | $7.90 | $8.46 | $7.90 | $8.39 | $8.39 | 17,606 |
| 2016-06-03 | $8.24 | $8.38 | $7.99 | $8.35 | $8.35 | 17,135 |
| 2016-06-02 | $8.59 | $8.59 | $8.12 | $8.19 | $8.19 | 27,731 |
| 2016-06-01 | $8.39 | $8.57 | $8.30 | $8.50 | $8.50 | 51,989 |
| 2016-05-31 | $8.38 | $8.62 | $8.22 | $8.47 | $8.47 | 38,180 |
| 2016-05-27 | $8.58 | $8.67 | $8.47 | $8.48 | $8.48 | 13,522 |
| 2016-05-26 | $8.56 | $8.64 | $8.48 | $8.60 | $8.60 | 26,566 |
| 2016-05-25 | $8.50 | $8.57 | $8.47 | $8.50 | $8.50 | 18,295 |
| 2016-05-24 | $8.10 | $8.52 | $8.10 | $8.47 | $8.47 | 19,885 |
| 2016-05-23 | $7.80 | $8.07 | $7.80 | $7.98 | $7.98 | 55,642 |
| 2016-05-20 | $7.74 | $7.90 | $7.74 | $7.83 | $7.83 | 14,447 |
| 2016-05-19 | $7.75 | $7.75 | $7.58 | $7.68 | $7.68 | 24,156 |
| 2016-05-18 | $7.70 | $7.90 | $7.55 | $7.86 | $7.86 | 22,221 |
| 2016-05-17 | $8.09 | $8.09 | $7.53 | $7.76 | $7.76 | 71,636 |
| 2016-05-16 | $7.92 | $8.19 | $7.92 | $8.17 | $8.17 | 20,343 |
| 2016-05-13 | $8.01 | $8.42 | $7.85 | $7.90 | $7.90 | 43,594 |
| 2016-05-12 | $7.94 | $8.03 | $7.78 | $7.97 | $7.97 | 31,531 |
| 2016-05-11 | $7.81 | $8.05 | $7.70 | $7.96 | $7.96 | 49,901 |
| 2016-05-10 | $8.08 | $8.08 | $7.73 | $7.93 | $7.93 | 58,094 |
| 2016-05-09 | $8.13 | $8.15 | $8.00 | $8.08 | $8.08 | 109,604 |
| 2016-05-06 | $9.27 | $9.27 | $8.06 | $8.12 | $8.12 | 31,549 |
| 2016-05-05 | $9.10 | $9.36 | $8.51 | $8.53 | $8.53 | 31,560 |
| 2016-05-04 | $9.50 | $9.68 | $9.34 | $9.46 | $9.46 | 15,008 |
| 2016-05-03 | $9.79 | $9.87 | $9.58 | $9.59 | $9.59 | 27,570 |
| 2016-05-02 | $9.76 | $10.20 | $9.75 | $9.91 | $9.91 | 22,012 |
| 2016-04-29 | $9.84 | $9.92 | $9.66 | $9.76 | $9.76 | 13,805 |
| 2016-04-28 | $9.90 | $10.12 | $9.74 | $9.83 | $9.83 | 36,831 |
| 2016-04-27 | $9.41 | $10.00 | $9.39 | $9.89 | $9.89 | 42,916 |
| 2016-04-26 | $9.68 | $9.87 | $9.61 | $9.79 | $9.79 | 19,688 |
| 2016-04-25 | $9.67 | $9.68 | $9.45 | $9.61 | $9.61 | 41,043 |
| 2016-04-22 | $9.36 | $9.68 | $9.26 | $9.63 | $9.63 | 11,778 |
| 2016-04-21 | $9.48 | $9.48 | $9.17 | $9.40 | $9.40 | 26,036 |
| 2016-04-20 | $9.46 | $9.58 | $9.33 | $9.43 | $9.43 | 17,987 |
| 2016-04-19 | $9.76 | $9.84 | $9.43 | $9.48 | $9.48 | 22,301 |
| 2016-04-18 | $9.77 | $9.90 | $9.69 | $9.73 | $9.73 | 52,292 |
| 2016-04-15 | $9.75 | $10.03 | $9.62 | $9.83 | $9.83 | 37,635 |
| 2016-04-14 | $9.68 | $9.89 | $9.56 | $9.81 | $9.81 | 42,723 |
| 2016-04-13 | $9.61 | $9.73 | $9.42 | $9.70 | $9.70 | 23,036 |
| 2016-04-12 | $9.39 | $9.67 | $9.36 | $9.52 | $9.52 | 26,254 |
| 2016-04-11 | $9.21 | $9.44 | $9.09 | $9.36 | $9.36 | 24,544 |
| 2016-04-08 | $9.13 | $9.23 | $8.94 | $9.14 | $9.14 | 18,124 |
| 2016-04-07 | $9.30 | $9.40 | $9.01 | $9.09 | $9.09 | 16,768 |
| 2016-04-06 | $9.32 | $9.42 | $9.17 | $9.42 | $9.42 | 19,274 |
| 2016-04-05 | $9.49 | $9.52 | $9.11 | $9.20 | $9.20 | 17,577 |
| 2016-04-04 | $9.89 | $9.89 | $9.58 | $9.58 | $9.58 | 16,179 |
| 2016-04-01 | $9.49 | $10.04 | $9.49 | $9.92 | $9.92 | 38,609 |
| 2016-03-31 | $9.51 | $9.70 | $9.51 | $9.55 | $9.55 | 45,469 |
| 2016-03-30 | $9.55 | $9.70 | $9.44 | $9.55 | $9.55 | 42,215 |
| 2016-03-29 | $9.36 | $9.59 | $9.35 | $9.47 | $9.47 | 63,019 |
| 2016-03-28 | $9.25 | $9.44 | $9.01 | $9.41 | $9.41 | 31,820 |
| 2016-03-24 | $8.93 | $9.19 | $8.93 | $9.07 | $9.07 | 21,274 |
| 2016-03-23 | $9.33 | $9.35 | $8.79 | $8.95 | $8.95 | 30,242 |
| 2016-03-22 | $9.00 | $9.10 | $8.99 | $9.03 | $9.03 | 21,162 |
| 2016-03-21 | $9.22 | $9.25 | $8.93 | $9.05 | $9.05 | 41,916 |
| 2016-03-18 | $9.00 | $9.01 | $8.80 | $8.93 | $8.93 | 55,234 |
| 2016-03-17 | $8.59 | $9.07 | $8.59 | $9.01 | $9.01 | 52,421 |
| 2016-03-16 | $8.40 | $8.63 | $8.32 | $8.62 | $8.62 | 38,949 |
| 2016-03-15 | $8.76 | $8.95 | $8.47 | $8.47 | $8.47 | 57,413 |
| 2016-03-14 | $9.80 | $9.80 | $9.01 | $9.12 | $9.12 | 45,681 |
| 2016-03-11 | $9.15 | $9.88 | $9.15 | $9.85 | $9.85 | 58,599 |
| 2016-03-10 | $8.28 | $9.23 | $8.28 | $9.15 | $9.15 | 46,068 |
| 2016-03-09 | $9.15 | $9.22 | $9.02 | $9.20 | $9.20 | 20,858 |
| 2016-03-08 | $9.08 | $9.16 | $9.03 | $9.10 | $9.10 | 31,130 |
| 2016-03-07 | $9.10 | $9.42 | $8.54 | $9.18 | $9.18 | 28,004 |
| 2016-03-04 | $9.18 | $9.31 | $9.08 | $9.12 | $9.12 | 15,484 |
| 2016-03-03 | $9.36 | $9.36 | $9.17 | $9.20 | $9.20 | 21,086 |
| 2016-03-02 | $9.16 | $9.35 | $9.08 | $9.25 | $9.25 | 20,602 |
| 2016-03-01 | $9.10 | $9.29 | $9.10 | $9.26 | $9.26 | 14,107 |
| 2016-02-29 | $9.26 | $9.31 | $9.08 | $9.13 | $9.13 | 16,790 |
| 2016-02-26 | $9.10 | $9.39 | $8.36 | $9.27 | $9.27 | 24,110 |
| 2016-02-25 | $9.03 | $9.12 | $8.89 | $9.09 | $9.09 | 32,492 |
| 2016-02-24 | $8.88 | $9.04 | $8.84 | $9.03 | $9.03 | 21,549 |
| 2016-02-23 | $8.94 | $9.22 | $8.66 | $8.94 | $8.94 | 35,345 |
| 2016-02-22 | $9.00 | $9.09 | $8.90 | $8.96 | $8.96 | 39,554 |
| 2016-02-19 | $8.64 | $8.99 | $8.59 | $8.93 | $8.93 | 41,482 |
| 2016-02-18 | $8.72 | $8.79 | $8.54 | $8.67 | $8.67 | 25,058 |
| 2016-02-17 | $8.67 | $8.92 | $8.61 | $8.74 | $8.74 | 33,601 |
| 2016-02-16 | $8.50 | $8.67 | $8.35 | $8.67 | $8.67 | 22,976 |
| 2016-02-12 | $8.38 | $8.59 | $8.30 | $8.51 | $8.51 | 12,450 |
| 2016-02-11 | $8.27 | $8.47 | $8.07 | $8.33 | $8.33 | 50,747 |
| 2016-02-10 | $8.51 | $8.58 | $8.32 | $8.35 | $8.35 | 23,083 |
| 2016-02-09 | $8.61 | $9.01 | $8.48 | $8.48 | $8.48 | 19,416 |
| 2016-02-08 | $9.03 | $9.26 | $8.44 | $8.77 | $8.77 | 57,318 |
| 2016-02-05 | $9.36 | $9.45 | $8.92 | $9.05 | $9.05 | 65,689 |
| 2016-02-04 | $9.34 | $9.53 | $9.34 | $9.43 | $9.43 | 27,995 |
| 2016-02-03 | $9.41 | $9.62 | $8.57 | $9.38 | $9.38 | 32,058 |
| 2016-02-02 | $9.27 | $9.51 | $9.26 | $9.36 | $9.36 | 37,974 |
| 2016-02-01 | $9.59 | $9.59 | $9.27 | $9.40 | $9.40 | 25,823 |
| 2016-01-29 | $9.12 | $9.65 | $9.12 | $9.65 | $9.65 | 48,935 |
| 2016-01-28 | $9.08 | $9.21 | $9.03 | $9.07 | $9.07 | 63,343 |
| 2016-01-27 | $8.79 | $9.13 | $8.77 | $8.98 | $8.98 | 45,566 |
| 2016-01-26 | $8.43 | $8.90 | $8.34 | $8.87 | $8.87 | 54,320 |
| 2016-01-25 | $8.41 | $8.44 | $8.35 | $8.40 | $8.40 | 48,861 |
| 2016-01-22 | $8.49 | $8.65 | $8.32 | $8.48 | $8.48 | 36,678 |
| 2016-01-21 | $8.60 | $8.70 | $8.14 | $8.35 | $8.35 | 36,273 |
| 2016-01-20 | $8.15 | $8.68 | $8.00 | $8.60 | $8.60 | 131,115 |
| 2016-01-19 | $8.25 | $8.32 | $8.17 | $8.27 | $8.27 | 86,910 |
| 2016-01-15 | $8.21 | $8.42 | $8.02 | $8.17 | $8.17 | 94,603 |
| 2016-01-14 | $8.72 | $9.10 | $8.39 | $8.46 | $8.46 | 86,952 |
| 2016-01-13 | $8.95 | $9.38 | $8.51 | $8.56 | $8.56 | 76,654 |
| 2016-01-12 | $8.40 | $9.01 | $8.35 | $8.94 | $8.94 | 130,925 |
| 2016-01-11 | $8.50 | $8.55 | $8.16 | $8.33 | $8.33 | 28,117 |
| 2016-01-08 | $9.01 | $9.06 | $8.49 | $8.49 | $8.49 | 55,442 |
| 2016-01-07 | $9.17 | $9.17 | $8.89 | $8.98 | $8.98 | 37,754 |
| 2016-01-06 | $9.24 | $9.45 | $9.12 | $9.31 | $9.31 | 19,905 |
| 2016-01-05 | $9.59 | $9.75 | $9.23 | $9.41 | $9.41 | 15,540 |
| 2016-01-04 | $9.23 | $9.70 | $9.16 | $9.59 | $9.59 | 55,996 |
| 2015-12-31 | $9.57 | $9.76 | $9.39 | $9.42 | $9.42 | 45,590 |
| 2015-12-30 | $9.75 | $9.81 | $9.54 | $9.58 | $9.58 | 30,131 |
| 2015-12-29 | $9.65 | $9.84 | $9.65 | $9.73 | $9.73 | 47,374 |
| 2015-12-28 | $9.54 | $9.65 | $9.54 | $9.61 | $9.61 | 16,881 |
| 2015-12-24 | $9.88 | $9.88 | $9.58 | $9.63 | $9.63 | 9,884 |
| 2015-12-23 | $9.70 | $9.75 | $9.42 | $9.74 | $9.74 | 31,218 |
| 2015-12-22 | $9.33 | $9.68 | $9.27 | $9.61 | $9.61 | 23,887 |
| 2015-12-21 | $9.29 | $9.34 | $9.09 | $9.30 | $9.30 | 18,696 |
| 2015-12-18 | $9.24 | $9.30 | $9.12 | $9.16 | $9.16 | 56,201 |
| 2015-12-17 | $9.33 | $9.43 | $9.27 | $9.30 | $9.30 | 18,886 |
| 2015-12-16 | $9.18 | $9.30 | $9.10 | $9.26 | $9.26 | 15,610 |
| 2015-12-15 | $9.10 | $9.23 | $8.99 | $9.10 | $9.10 | 27,694 |
| 2015-12-14 | $9.16 | $9.27 | $8.96 | $9.04 | $9.04 | 31,268 |
| 2015-12-11 | $9.25 | $9.62 | $9.16 | $9.19 | $9.19 | 44,015 |
| 2015-12-10 | $9.73 | $9.75 | $9.40 | $9.44 | $9.44 | 80,810 |
| 2015-12-09 | $9.71 | $9.87 | $9.65 | $9.75 | $9.75 | 53,648 |
| 2015-12-08 | $9.83 | $9.95 | $9.75 | $9.77 | $9.77 | 29,803 |
| 2015-12-07 | $10.06 | $10.10 | $9.95 | $9.95 | $9.95 | 22,197 |
| 2015-12-04 | $9.85 | $10.22 | $9.85 | $10.12 | $10.12 | 29,674 |
| 2015-12-03 | $9.76 | $10.00 | $9.71 | $9.86 | $9.86 | 49,191 |
| 2015-12-02 | $9.92 | $10.03 | $9.72 | $9.77 | $9.77 | 60,937 |
| 2015-12-01 | $9.89 | $9.99 | $9.69 | $9.96 | $9.96 | 44,984 |
| 2015-11-30 | $9.16 | $10.16 | $9.16 | $9.86 | $9.86 | 51,342 |
| 2015-11-27 | $9.32 | $9.41 | $8.83 | $9.18 | $9.18 | 93,360 |
| 2015-11-25 | $9.31 | $9.71 | $9.25 | $9.32 | $9.32 | 74,266 |
| 2015-11-24 | $9.12 | $9.37 | $8.93 | $9.34 | $9.34 | 40,458 |
| 2015-11-23 | $9.28 | $9.29 | $9.09 | $9.16 | $9.16 | 16,181 |
| 2015-11-20 | $9.38 | $9.47 | $9.27 | $9.33 | $9.33 | 26,465 |
| 2015-11-19 | $9.17 | $9.40 | $9.15 | $9.38 | $9.38 | 32,605 |
| 2015-11-18 | $9.27 | $9.27 | $8.91 | $9.21 | $9.21 | 38,529 |
| 2015-11-17 | $9.40 | $9.55 | $9.24 | $9.27 | $9.27 | 53,646 |
| 2015-11-16 | $9.42 | $9.44 | $9.37 | $9.39 | $9.39 | 47,372 |
| 2015-11-13 | $9.36 | $9.50 | $9.33 | $9.42 | $9.42 | 39,268 |
| 2015-11-12 | $9.41 | $9.50 | $9.35 | $9.42 | $9.42 | 57,610 |
| 2015-11-11 | $9.24 | $9.58 | $9.24 | $9.49 | $9.49 | 47,322 |
| 2015-11-10 | $9.18 | $9.31 | $9.11 | $9.26 | $9.26 | 28,582 |
| 2015-11-09 | $9.13 | $9.24 | $9.01 | $9.19 | $9.19 | 28,625 |
| 2015-11-06 | $9.12 | $9.21 | $8.99 | $9.16 | $9.16 | 51,367 |
| 2015-11-05 | $9.19 | $9.37 | $9.17 | $9.22 | $9.22 | 26,846 |
| 2015-11-04 | $9.19 | $9.20 | $8.84 | $9.19 | $9.19 | 31,272 |
| 2015-11-03 | $9.45 | $10.05 | $8.90 | $9.20 | $9.20 | 165,715 |
| 2015-11-02 | $9.79 | $10.07 | $9.57 | $9.60 | $9.60 | 76,382 |
| 2015-10-30 | $9.95 | $9.95 | $9.64 | $9.80 | $9.80 | 29,154 |
| 2015-10-29 | $10.02 | $10.14 | $9.58 | $9.93 | $9.93 | 19,994 |
| 2015-10-28 | $9.63 | $10.31 | $9.55 | $10.31 | $10.31 | 27,229 |
| 2015-10-27 | $9.96 | $10.20 | $9.55 | $9.62 | $9.62 | 46,944 |
| 2015-10-26 | $10.20 | $10.49 | $9.76 | $10.02 | $10.02 | 25,499 |
| 2015-10-23 | $10.20 | $10.42 | $9.94 | $10.26 | $10.26 | 35,026 |
| 2015-10-22 | $10.19 | $10.25 | $9.78 | $10.11 | $10.11 | 58,655 |
| 2015-10-21 | $10.40 | $10.45 | $10.15 | $10.16 | $10.16 | 22,187 |
| 2015-10-20 | $10.44 | $10.57 | $10.01 | $10.43 | $10.43 | 22,424 |
| 2015-10-19 | $10.27 | $10.60 | $10.04 | $10.37 | $10.37 | 22,343 |
| 2015-10-16 | $10.42 | $10.42 | $10.11 | $10.37 | $10.37 | 13,030 |
| 2015-10-15 | $9.72 | $10.38 | $9.72 | $10.38 | $10.38 | 15,634 |
| 2015-10-14 | $9.90 | $9.90 | $9.69 | $9.71 | $9.71 | 11,349 |
| 2015-10-13 | $9.94 | $10.14 | $9.53 | $9.77 | $9.77 | 38,589 |
| 2015-10-12 | $10.24 | $10.34 | $10.00 | $10.03 | $10.03 | 21,037 |
| 2015-10-09 | $10.30 | $10.57 | $10.17 | $10.22 | $10.22 | 26,431 |
| 2015-10-08 | $10.30 | $10.45 | $10.23 | $10.31 | $10.31 | 21,522 |
| 2015-10-07 | $10.10 | $10.40 | $10.10 | $10.26 | $10.26 | 16,394 |
| 2015-10-06 | $10.46 | $10.46 | $10.00 | $10.03 | $10.03 | 22,645 |
| 2015-10-05 | $9.99 | $10.64 | $9.94 | $10.59 | $10.59 | 21,223 |
| 2015-10-02 | $9.92 | $9.95 | $9.78 | $9.95 | $9.95 | 21,285 |
| 2015-10-01 | $10.00 | $10.06 | $9.82 | $9.96 | $9.96 | 30,902 |
| 2015-09-30 | $10.09 | $10.13 | $9.74 | $10.00 | $10.00 | 54,907 |
| 2015-09-29 | $9.40 | $10.22 | $9.35 | $10.22 | $10.22 | 91,944 |
| 2015-09-28 | $9.41 | $9.53 | $9.22 | $9.43 | $9.43 | 21,547 |
| 2015-09-25 | $9.86 | $9.86 | $9.37 | $9.44 | $9.44 | 76,784 |
| 2015-09-24 | $9.78 | $9.93 | $9.62 | $9.77 | $9.77 | 26,259 |
| 2015-09-23 | $9.94 | $10.01 | $9.94 | $9.95 | $9.95 | 10,822 |
| 2015-09-22 | $10.02 | $10.11 | $9.94 | $10.00 | $10.00 | 26,292 |
| 2015-09-21 | $10.12 | $10.29 | $10.05 | $10.12 | $10.12 | 15,780 |
| 2015-09-18 | $10.06 | $10.21 | $10.00 | $10.03 | $10.03 | 25,984 |
| 2015-09-17 | $10.13 | $10.30 | $10.11 | $10.24 | $10.24 | 19,858 |
| 2015-09-16 | $10.14 | $10.22 | $10.08 | $10.18 | $10.18 | 9,627 |
| 2015-09-15 | $10.06 | $10.20 | $10.05 | $10.08 | $10.08 | 15,882 |
| 2015-09-14 | $10.33 | $10.33 | $10.14 | $10.14 | $10.14 | 30,623 |
| 2015-09-11 | $10.28 | $10.35 | $10.08 | $10.33 | $10.33 | 39,778 |
| 2015-09-10 | $10.35 | $10.61 | $10.32 | $10.38 | $10.38 | 14,454 |
| 2015-09-09 | $10.63 | $10.70 | $10.25 | $10.39 | $10.39 | 57,219 |
| 2015-09-08 | $10.77 | $10.77 | $10.40 | $10.53 | $10.53 | 25,868 |
KVH Industries Inc (KVHI) News Headlines
Recent KVH Industries Inc (KVHI) News
Similar Companies to KVH Industries Inc (KVHI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |