Liquidity Services Inc (LQDT) Exchange: NASDAQ
Data as of May 9, 2025
$32.07 ($0.23) 0.72%
Liquidity Services Inc - Daily Information
Click for more stock information on Liquidity Services Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.24 |
| Previous Close | $32.07 |
| High | $32.58 |
| Low | $31.83 |
| Adjusted Open | $32.24 |
| Previous Adjusted Close | $32.07 |
| Adjusted High | $32.58 |
| Adjusted Low | $31.83 |
About Liquidity Services Inc (LQDT)
Liquidity Services Inc (LQDT) provides a suite of technology-enabled B2B e-commerce marketplaces that manage the sales processes of assets. LQDT is a publicly traded company founded in 1999 and listed on the Nasdaq. Over the years, LQDT has continuously evolved to strengthen its platform with innovative technological advancements, expanded product lines and sales channels, and strategic acquisitions. The company has a presence in 72 countries and an extensive network of 10 million registered buyers. LQDT offers buyers a wide variety of products, from large items such as construction and mining equipment to smaller everyday items like consumer electronics and apparel. Since its inception, the company has grown from $5 million in annual revenues to more than $300 million. It has won numerous awards for its technology and customer service.
Invest in Liquidity Services Inc (LQDT)
Historical Stock Data for Liquidity Services Inc (LQDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.24 | $32.58 | $31.83 | $32.07 | $32.07 | 178,006 |
| 2025-05-01 | $31.63 | $32.13 | $31.35 | $31.84 | $31.84 | 160,698 |
| 2025-04-30 | $31.59 | $32.00 | $30.99 | $31.78 | $31.78 | 179,038 |
| 2025-04-29 | $31.19 | $32.12 | $31.19 | $32.03 | $32.03 | 145,628 |
| 2025-04-28 | $31.71 | $31.75 | $30.88 | $31.29 | $31.29 | 205,415 |
| 2025-04-25 | $31.48 | $31.81 | $31.08 | $31.72 | $31.72 | 151,922 |
| 2025-04-24 | $31.18 | $31.67 | $30.87 | $31.49 | $31.49 | 168,258 |
| 2025-04-23 | $31.51 | $32.40 | $31.17 | $31.31 | $31.31 | 337,119 |
| 2025-04-22 | $30.63 | $31.24 | $30.30 | $30.72 | $30.72 | 328,227 |
| 2025-04-21 | $30.55 | $30.79 | $29.69 | $30.18 | $30.18 | 221,904 |
| 2025-04-17 | $31.05 | $31.52 | $30.89 | $30.99 | $30.99 | 182,082 |
| 2025-04-16 | $30.14 | $31.13 | $30.14 | $31.00 | $31.00 | 217,592 |
| 2025-04-15 | $29.55 | $30.53 | $29.54 | $30.39 | $30.39 | 372,938 |
| 2025-04-14 | $30.25 | $30.25 | $29.34 | $29.68 | $29.68 | 237,330 |
| 2025-04-11 | $29.95 | $30.24 | $29.18 | $29.62 | $29.62 | 200,881 |
| 2025-04-10 | $29.73 | $30.23 | $29.33 | $29.91 | $29.91 | 227,057 |
| 2025-04-09 | $27.88 | $31.26 | $27.87 | $30.52 | $30.52 | 543,635 |
| 2025-04-08 | $29.45 | $29.59 | $27.93 | $28.42 | $28.42 | 357,016 |
| 2025-04-07 | $28.00 | $30.09 | $27.00 | $28.81 | $28.81 | 614,916 |
| 2025-04-04 | $29.54 | $30.86 | $29.16 | $29.45 | $29.45 | 418,364 |
| 2025-04-03 | $29.62 | $31.60 | $29.21 | $31.02 | $31.02 | 613,980 |
| 2025-04-02 | $31.02 | $32.33 | $31.02 | $31.66 | $31.66 | 360,043 |
| 2025-04-01 | $30.84 | $31.78 | $30.34 | $31.56 | $31.56 | 235,603 |
| 2025-03-31 | $30.52 | $31.43 | $30.50 | $31.01 | $31.01 | 589,649 |
| 2025-03-28 | $31.13 | $31.40 | $30.49 | $31.39 | $31.39 | 298,640 |
| 2025-03-27 | $31.57 | $31.67 | $30.91 | $31.18 | $31.18 | 238,831 |
| 2025-03-26 | $32.66 | $32.97 | $31.70 | $31.83 | $31.83 | 195,067 |
| 2025-03-25 | $32.85 | $33.21 | $32.61 | $32.66 | $32.66 | 201,649 |
| 2025-03-24 | $32.23 | $32.87 | $31.45 | $32.73 | $32.73 | 371,498 |
| 2025-03-21 | $30.38 | $31.66 | $30.33 | $31.60 | $31.60 | 859,193 |
| 2025-03-20 | $30.04 | $31.11 | $30.04 | $30.90 | $30.90 | 199,486 |
| 2025-03-19 | $29.57 | $30.69 | $29.23 | $30.60 | $30.60 | 257,844 |
| 2025-03-18 | $29.60 | $29.70 | $28.93 | $29.44 | $29.44 | 164,339 |
| 2025-03-17 | $29.90 | $30.11 | $29.02 | $29.93 | $29.93 | 338,716 |
| 2025-03-14 | $30.18 | $30.18 | $29.49 | $29.83 | $29.83 | 171,631 |
| 2025-03-13 | $29.75 | $29.95 | $28.94 | $29.26 | $29.26 | 152,139 |
| 2025-03-12 | $30.43 | $30.80 | $29.46 | $29.69 | $29.69 | 406,544 |
| 2025-03-11 | $29.51 | $30.30 | $29.43 | $29.85 | $29.85 | 333,408 |
| 2025-03-10 | $30.46 | $30.79 | $29.02 | $29.50 | $29.50 | 382,736 |
| 2025-03-07 | $29.96 | $31.16 | $29.93 | $30.86 | $30.86 | 471,863 |
| 2025-03-06 | $31.43 | $32.04 | $30.44 | $30.63 | $30.63 | 246,468 |
| 2025-03-05 | $31.80 | $32.11 | $31.02 | $31.84 | $31.84 | 333,586 |
| 2025-03-04 | $30.97 | $31.95 | $30.70 | $31.85 | $31.85 | 407,836 |
| 2025-03-03 | $33.31 | $33.50 | $31.47 | $31.59 | $31.59 | 362,269 |
| 2025-02-28 | $32.91 | $33.65 | $32.54 | $33.48 | $33.48 | 455,039 |
| 2025-02-27 | $33.83 | $34.16 | $32.88 | $33.06 | $33.06 | 254,636 |
| 2025-02-26 | $34.00 | $34.97 | $33.87 | $33.96 | $33.96 | 338,209 |
| 2025-02-25 | $33.71 | $33.98 | $33.04 | $33.86 | $33.86 | 272,044 |
| 2025-02-24 | $34.12 | $34.28 | $33.21 | $33.57 | $33.57 | 350,412 |
| 2025-02-21 | $35.87 | $35.99 | $34.25 | $34.31 | $34.31 | 385,587 |
| 2025-02-20 | $35.38 | $35.60 | $34.59 | $35.54 | $35.54 | 279,861 |
| 2025-02-19 | $36.05 | $36.33 | $35.37 | $35.58 | $35.58 | 416,007 |
| 2025-02-18 | $36.76 | $37.34 | $35.81 | $36.33 | $36.33 | 637,850 |
| 2025-02-14 | $35.85 | $36.64 | $35.80 | $36.48 | $36.48 | 332,857 |
| 2025-02-13 | $35.57 | $36.03 | $34.44 | $35.71 | $35.71 | 371,718 |
| 2025-02-12 | $34.00 | $35.88 | $33.03 | $35.55 | $35.55 | 537,672 |
| 2025-02-11 | $33.41 | $34.74 | $33.41 | $34.34 | $34.34 | 581,635 |
| 2025-02-10 | $33.33 | $35.08 | $32.61 | $33.80 | $33.80 | 745,451 |
| 2025-02-07 | $33.12 | $33.80 | $32.44 | $32.71 | $32.71 | 477,823 |
| 2025-02-06 | $39.72 | $39.72 | $33.03 | $33.12 | $33.12 | 667,302 |
| 2025-02-05 | $31.85 | $32.24 | $31.67 | $31.85 | $31.85 | 347,989 |
| 2025-02-04 | $33.36 | $33.73 | $31.75 | $31.79 | $31.79 | 291,099 |
| 2025-02-03 | $33.82 | $34.54 | $33.31 | $33.43 | $33.43 | 408,426 |
| 2025-01-31 | $37.35 | $37.35 | $34.55 | $34.65 | $34.65 | 407,104 |
| 2025-01-30 | $37.31 | $37.46 | $36.63 | $37.30 | $37.30 | 324,356 |
| 2025-01-29 | $37.81 | $38.08 | $36.99 | $37.03 | $37.03 | 221,292 |
| 2025-01-28 | $36.52 | $37.70 | $36.51 | $37.61 | $37.61 | 195,450 |
| 2025-01-27 | $36.52 | $36.78 | $35.74 | $36.47 | $36.47 | 298,978 |
| 2025-01-24 | $36.10 | $36.92 | $36.00 | $36.81 | $36.81 | 263,348 |
| 2025-01-23 | $35.79 | $36.17 | $35.33 | $36.10 | $36.10 | 178,408 |
| 2025-01-22 | $35.50 | $36.64 | $35.50 | $35.87 | $35.87 | 395,479 |
| 2025-01-21 | $35.02 | $35.97 | $34.47 | $35.91 | $35.91 | 330,781 |
| 2025-01-17 | $34.64 | $34.72 | $33.86 | $34.56 | $34.56 | 192,361 |
| 2025-01-16 | $35.99 | $36.11 | $34.45 | $34.45 | $34.45 | 165,053 |
| 2025-01-15 | $35.00 | $35.83 | $34.88 | $35.74 | $35.74 | 305,256 |
| 2025-01-14 | $33.28 | $34.56 | $33.28 | $34.55 | $34.55 | 281,541 |
| 2025-01-13 | $32.64 | $33.36 | $32.15 | $33.17 | $33.17 | 202,274 |
| 2025-01-10 | $33.60 | $33.70 | $32.68 | $33.01 | $33.01 | 158,229 |
| 2025-01-08 | $33.97 | $34.27 | $33.13 | $34.00 | $34.00 | 237,934 |
| 2025-01-07 | $32.80 | $34.45 | $32.80 | $33.98 | $33.98 | 309,142 |
| 2025-01-06 | $32.38 | $32.66 | $32.13 | $32.61 | $32.61 | 180,535 |
| 2025-01-03 | $32.22 | $32.43 | $31.70 | $32.29 | $32.29 | 107,151 |
| 2025-01-02 | $32.48 | $32.72 | $31.36 | $31.96 | $31.96 | 244,534 |
| 2024-12-31 | $32.72 | $33.00 | $32.10 | $32.29 | $32.29 | 138,989 |
| 2024-12-30 | $31.91 | $32.57 | $31.03 | $32.47 | $32.47 | 128,430 |
| 2024-12-27 | $32.34 | $32.57 | $31.70 | $32.07 | $32.07 | 158,715 |
| 2024-12-26 | $31.43 | $32.71 | $31.31 | $32.57 | $32.57 | 155,157 |
| 2024-12-24 | $31.03 | $31.72 | $31.00 | $31.72 | $31.72 | 88,044 |
| 2024-12-23 | $31.15 | $31.90 | $30.80 | $31.20 | $31.20 | 259,844 |
| 2024-12-20 | $30.92 | $31.78 | $30.43 | $30.96 | $30.96 | 1,436,965 |
| 2024-12-19 | $31.27 | $32.45 | $30.86 | $31.41 | $31.41 | 391,564 |
| 2024-12-18 | $31.23 | $31.68 | $30.47 | $31.10 | $31.10 | 369,155 |
| 2024-12-17 | $32.81 | $32.90 | $30.27 | $31.16 | $31.16 | 674,878 |
| 2024-12-16 | $36.00 | $36.00 | $32.52 | $33.31 | $33.31 | 1,092,195 |
| 2024-12-13 | $34.70 | $35.80 | $33.40 | $35.54 | $35.54 | 1,009,642 |
| 2024-12-12 | $31.00 | $34.89 | $28.89 | $33.66 | $33.66 | 1,474,054 |
| 2024-12-11 | $25.46 | $26.24 | $25.39 | $25.75 | $25.75 | 329,160 |
| 2024-12-10 | $24.91 | $25.46 | $24.79 | $25.15 | $25.15 | 180,725 |
| 2024-12-09 | $24.92 | $25.08 | $24.77 | $24.89 | $24.89 | 191,480 |
| 2024-12-06 | $25.39 | $25.45 | $24.72 | $24.74 | $24.74 | 204,873 |
| 2024-12-05 | $25.46 | $25.67 | $25.26 | $25.37 | $25.37 | 139,907 |
| 2024-12-04 | $25.78 | $25.97 | $25.45 | $25.53 | $25.53 | 194,133 |
| 2024-12-03 | $25.90 | $26.15 | $25.73 | $25.80 | $25.80 | 143,065 |
| 2024-12-02 | $25.69 | $25.92 | $25.17 | $25.87 | $25.87 | 159,571 |
| 2024-11-29 | $25.60 | $25.73 | $25.51 | $25.57 | $25.57 | 43,721 |
| 2024-11-27 | $25.79 | $25.80 | $25.35 | $25.55 | $25.55 | 61,103 |
| 2024-11-26 | $25.50 | $25.77 | $25.36 | $25.59 | $25.59 | 106,699 |
| 2024-11-25 | $25.65 | $25.85 | $25.44 | $25.51 | $25.51 | 123,321 |
| 2024-11-22 | $25.38 | $25.55 | $25.25 | $25.40 | $25.40 | 157,262 |
| 2024-11-21 | $25.07 | $25.44 | $24.74 | $25.18 | $25.18 | 118,199 |
| 2024-11-20 | $25.30 | $25.45 | $24.95 | $25.00 | $25.00 | 178,876 |
| 2024-11-19 | $25.15 | $25.52 | $24.95 | $25.35 | $25.35 | 98,613 |
| 2024-11-18 | $24.89 | $25.41 | $24.89 | $25.34 | $25.34 | 135,397 |
| 2024-11-15 | $25.11 | $25.25 | $24.73 | $24.90 | $24.90 | 172,057 |
| 2024-11-14 | $25.36 | $25.36 | $24.85 | $25.01 | $25.01 | 91,896 |
| 2024-11-13 | $25.64 | $25.79 | $25.17 | $25.27 | $25.27 | 152,369 |
| 2024-11-12 | $25.18 | $25.53 | $24.90 | $25.46 | $25.46 | 154,064 |
| 2024-11-11 | $24.67 | $25.27 | $24.67 | $25.16 | $25.16 | 136,482 |
| 2024-11-08 | $24.22 | $24.69 | $24.22 | $24.62 | $24.62 | 119,690 |
| 2024-11-07 | $23.87 | $24.40 | $23.87 | $24.29 | $24.29 | 169,740 |
| 2024-11-06 | $23.20 | $24.03 | $23.15 | $24.00 | $24.00 | 184,623 |
| 2024-11-05 | $21.85 | $22.25 | $21.85 | $22.23 | $22.23 | 90,408 |
| 2024-11-04 | $21.59 | $21.94 | $21.34 | $21.86 | $21.86 | 167,460 |
| 2024-11-01 | $21.61 | $21.83 | $21.53 | $21.59 | $21.59 | 70,092 |
| 2024-10-31 | $21.62 | $21.67 | $21.40 | $21.58 | $21.58 | 67,315 |
| 2024-10-30 | $21.36 | $21.78 | $21.36 | $21.62 | $21.62 | 143,361 |
| 2024-10-29 | $21.53 | $21.79 | $21.38 | $21.40 | $21.40 | 114,064 |
| 2024-10-28 | $21.73 | $21.98 | $21.65 | $21.74 | $21.74 | 72,730 |
| 2024-10-25 | $21.67 | $21.79 | $21.23 | $21.61 | $21.61 | 129,280 |
| 2024-10-24 | $21.71 | $21.74 | $21.32 | $21.55 | $21.55 | 68,909 |
| 2024-10-23 | $21.86 | $22.20 | $21.56 | $21.67 | $21.67 | 38,855 |
| 2024-10-22 | $22.00 | $22.08 | $21.82 | $22.01 | $22.01 | 113,516 |
| 2024-10-21 | $22.15 | $22.44 | $22.06 | $22.14 | $22.14 | 47,630 |
| 2024-10-18 | $22.85 | $22.85 | $22.00 | $22.14 | $22.14 | 113,346 |
| 2024-10-17 | $22.72 | $22.93 | $22.66 | $22.81 | $22.81 | 60,148 |
| 2024-10-16 | $22.78 | $22.91 | $22.68 | $22.73 | $22.73 | 42,158 |
| 2024-10-15 | $22.61 | $22.92 | $22.55 | $22.55 | $22.55 | 74,541 |
| 2024-10-14 | $22.49 | $22.62 | $22.29 | $22.60 | $22.60 | 54,246 |
| 2024-10-11 | $21.87 | $22.59 | $21.82 | $22.50 | $22.50 | 53,394 |
| 2024-10-10 | $21.85 | $22.00 | $21.72 | $21.87 | $21.87 | 39,089 |
| 2024-10-09 | $22.00 | $22.33 | $21.92 | $22.06 | $22.06 | 42,144 |
| 2024-10-08 | $21.88 | $22.05 | $21.85 | $21.99 | $21.99 | 215,510 |
| 2024-10-07 | $22.04 | $22.04 | $21.67 | $21.77 | $21.77 | 40,351 |
| 2024-10-04 | $22.11 | $22.28 | $21.97 | $22.18 | $22.18 | 37,915 |
| 2024-10-03 | $22.10 | $22.10 | $21.74 | $21.96 | $21.96 | 50,914 |
| 2024-10-02 | $22.39 | $22.52 | $22.03 | $22.08 | $22.08 | 50,323 |
| 2024-10-01 | $22.77 | $22.78 | $22.18 | $22.45 | $22.45 | 74,715 |
| 2024-09-30 | $22.37 | $22.86 | $22.04 | $22.80 | $22.80 | 102,950 |
| 2024-09-27 | $22.43 | $22.69 | $22.18 | $22.43 | $22.43 | 78,048 |
| 2024-09-26 | $22.73 | $22.76 | $22.20 | $22.22 | $22.22 | 95,626 |
| 2024-09-25 | $22.83 | $23.07 | $22.36 | $22.48 | $22.48 | 177,471 |
| 2024-09-24 | $22.90 | $23.07 | $22.69 | $22.78 | $22.78 | 94,450 |
| 2024-09-23 | $22.98 | $23.27 | $22.73 | $22.88 | $22.88 | 104,228 |
| 2024-09-20 | $23.44 | $23.50 | $22.99 | $22.99 | $22.99 | 435,147 |
| 2024-09-19 | $23.43 | $23.50 | $23.19 | $23.34 | $23.34 | 121,008 |
| 2024-09-18 | $22.64 | $23.66 | $22.64 | $22.97 | $22.97 | 100,246 |
| 2024-09-17 | $22.69 | $23.01 | $22.53 | $22.56 | $22.56 | 110,864 |
| 2024-09-16 | $22.52 | $22.61 | $22.31 | $22.50 | $22.50 | 64,040 |
| 2024-09-13 | $22.37 | $22.50 | $22.03 | $22.38 | $22.38 | 61,332 |
| 2024-09-12 | $22.00 | $22.30 | $21.87 | $22.22 | $22.22 | 75,538 |
| 2024-09-11 | $22.41 | $22.41 | $21.58 | $21.94 | $21.94 | 83,991 |
| 2024-09-10 | $21.42 | $22.41 | $21.38 | $22.41 | $22.41 | 127,157 |
| 2024-09-09 | $21.10 | $21.57 | $21.02 | $21.51 | $21.51 | 112,734 |
| 2024-09-06 | $21.74 | $22.00 | $21.02 | $21.09 | $21.09 | 259,610 |
| 2024-09-05 | $21.60 | $21.81 | $21.40 | $21.81 | $21.81 | 80,734 |
| 2024-09-04 | $21.28 | $21.63 | $21.00 | $21.56 | $21.56 | 68,417 |
| 2024-09-03 | $21.79 | $21.96 | $21.15 | $21.22 | $21.22 | 79,194 |
| 2024-08-30 | $21.88 | $21.88 | $21.35 | $21.77 | $21.77 | 86,039 |
| 2024-08-29 | $21.75 | $21.86 | $21.55 | $21.76 | $21.76 | 76,951 |
| 2024-08-28 | $22.02 | $22.03 | $21.56 | $21.61 | $21.61 | 62,323 |
| 2024-08-27 | $22.42 | $22.42 | $22.04 | $22.09 | $22.09 | 87,685 |
| 2024-08-26 | $22.54 | $22.74 | $22.27 | $22.50 | $22.50 | 112,119 |
| 2024-08-23 | $21.74 | $22.56 | $21.62 | $22.43 | $22.43 | 249,775 |
| 2024-08-22 | $21.82 | $21.97 | $21.49 | $21.57 | $21.57 | 60,223 |
| 2024-08-21 | $21.99 | $22.00 | $21.70 | $21.87 | $21.87 | 70,565 |
| 2024-08-20 | $22.10 | $22.18 | $21.66 | $21.82 | $21.82 | 99,626 |
| 2024-08-19 | $22.66 | $22.87 | $22.00 | $22.36 | $22.36 | 103,948 |
| 2024-08-16 | $22.29 | $22.85 | $22.29 | $22.76 | $22.76 | 97,632 |
| 2024-08-15 | $22.46 | $22.59 | $22.23 | $22.35 | $22.35 | 126,604 |
| 2024-08-14 | $22.77 | $22.77 | $22.03 | $22.06 | $22.06 | 93,845 |
| 2024-08-13 | $22.42 | $22.87 | $22.13 | $22.60 | $22.60 | 117,268 |
| 2024-08-12 | $22.32 | $22.46 | $21.96 | $22.35 | $22.35 | 146,408 |
| 2024-08-09 | $21.02 | $22.42 | $21.02 | $22.23 | $22.23 | 116,180 |
| 2024-08-08 | $20.05 | $21.25 | $19.97 | $21.02 | $21.02 | 87,447 |
| 2024-08-07 | $20.37 | $20.44 | $20.00 | $20.08 | $20.08 | 87,613 |
| 2024-08-06 | $20.32 | $20.49 | $19.95 | $20.08 | $20.08 | 116,172 |
| 2024-08-05 | $20.79 | $20.79 | $19.87 | $20.41 | $20.41 | 108,087 |
| 2024-08-02 | $21.40 | $21.74 | $21.18 | $21.45 | $21.45 | 86,669 |
| 2024-08-01 | $22.44 | $22.64 | $21.04 | $21.98 | $21.98 | 75,397 |
| 2024-07-31 | $22.01 | $22.87 | $21.81 | $22.47 | $22.47 | 149,166 |
| 2024-07-30 | $22.23 | $22.40 | $21.96 | $21.97 | $21.97 | 139,068 |
| 2024-07-29 | $22.32 | $22.54 | $22.01 | $22.14 | $22.14 | 114,404 |
| 2024-07-26 | $21.78 | $22.31 | $21.49 | $22.25 | $22.25 | 288,494 |
| 2024-07-25 | $21.24 | $21.69 | $21.05 | $21.57 | $21.57 | 86,343 |
| 2024-07-24 | $21.11 | $21.44 | $20.96 | $21.12 | $21.12 | 72,374 |
| 2024-07-23 | $20.90 | $21.40 | $20.71 | $21.26 | $21.26 | 62,307 |
| 2024-07-22 | $20.57 | $21.04 | $20.57 | $20.95 | $20.95 | 68,104 |
| 2024-07-19 | $20.49 | $20.66 | $20.33 | $20.55 | $20.55 | 97,306 |
| 2024-07-18 | $20.73 | $21.02 | $20.40 | $20.46 | $20.46 | 57,599 |
| 2024-07-17 | $20.90 | $21.23 | $20.53 | $20.85 | $20.85 | 95,660 |
| 2024-07-16 | $20.45 | $21.04 | $20.42 | $21.04 | $21.04 | 106,373 |
| 2024-07-15 | $20.32 | $20.62 | $20.16 | $20.24 | $20.24 | 132,410 |
| 2024-07-12 | $20.49 | $20.62 | $20.05 | $20.23 | $20.23 | 121,604 |
| 2024-07-11 | $19.85 | $20.42 | $19.85 | $20.25 | $20.25 | 135,777 |
| 2024-07-10 | $19.81 | $20.01 | $19.31 | $19.51 | $19.51 | 83,291 |
| 2024-07-09 | $19.76 | $19.93 | $19.70 | $19.84 | $19.84 | 57,214 |
| 2024-07-08 | $19.82 | $20.15 | $19.82 | $19.90 | $19.90 | 79,427 |
| 2024-07-05 | $19.63 | $19.77 | $19.47 | $19.74 | $19.74 | 73,150 |
| 2024-07-03 | $20.11 | $20.11 | $19.58 | $19.79 | $19.79 | 86,948 |
| 2024-07-02 | $20.05 | $20.20 | $19.69 | $19.97 | $19.97 | 104,728 |
| 2024-07-01 | $19.97 | $20.00 | $19.55 | $19.91 | $19.91 | 82,847 |
| 2024-06-28 | $20.44 | $20.44 | $19.71 | $19.98 | $19.98 | 492,248 |
| 2024-06-27 | $19.54 | $20.34 | $19.44 | $20.34 | $20.34 | 100,984 |
| 2024-06-26 | $19.69 | $19.80 | $19.32 | $19.42 | $19.42 | 111,229 |
| 2024-06-25 | $19.58 | $19.86 | $19.56 | $19.84 | $19.84 | 94,773 |
| 2024-06-24 | $19.19 | $19.84 | $19.06 | $19.67 | $19.67 | 144,791 |
| 2024-06-21 | $19.21 | $19.30 | $18.94 | $19.08 | $19.08 | 501,681 |
| 2024-06-20 | $19.05 | $19.29 | $19.01 | $19.17 | $19.17 | 63,973 |
| 2024-06-18 | $19.08 | $19.53 | $19.01 | $19.20 | $19.20 | 86,760 |
| 2024-06-17 | $19.12 | $19.18 | $18.90 | $19.01 | $19.01 | 62,217 |
| 2024-06-14 | $19.16 | $19.34 | $18.87 | $19.21 | $19.21 | 67,741 |
| 2024-06-13 | $19.67 | $19.67 | $19.18 | $19.33 | $19.33 | 52,825 |
| 2024-06-12 | $20.00 | $20.36 | $19.48 | $19.70 | $19.70 | 97,211 |
| 2024-06-11 | $19.21 | $19.72 | $19.01 | $19.70 | $19.70 | 97,501 |
| 2024-06-10 | $19.22 | $19.37 | $18.96 | $19.30 | $19.30 | 70,756 |
| 2024-06-07 | $19.30 | $19.33 | $19.14 | $19.20 | $19.20 | 57,806 |
| 2024-06-06 | $19.31 | $19.50 | $19.18 | $19.42 | $19.42 | 49,221 |
| 2024-06-05 | $19.39 | $19.52 | $19.25 | $19.45 | $19.45 | 64,510 |
| 2024-06-04 | $19.41 | $19.41 | $18.99 | $19.24 | $19.24 | 59,695 |
| 2024-06-03 | $19.93 | $19.93 | $19.32 | $19.48 | $19.48 | 85,254 |
| 2024-05-31 | $19.60 | $19.69 | $19.43 | $19.61 | $19.61 | 161,102 |
| 2024-05-30 | $19.28 | $19.52 | $19.03 | $19.51 | $19.51 | 69,857 |
| 2024-05-29 | $18.92 | $19.25 | $18.92 | $19.15 | $19.15 | 65,337 |
| 2024-05-28 | $19.39 | $19.42 | $18.99 | $19.15 | $19.15 | 75,106 |
| 2024-05-24 | $19.12 | $19.32 | $19.11 | $19.29 | $19.29 | 51,417 |
| 2024-05-23 | $19.22 | $19.22 | $18.78 | $19.12 | $19.12 | 68,264 |
| 2024-05-22 | $19.50 | $19.73 | $19.20 | $19.22 | $19.22 | 67,140 |
| 2024-05-21 | $19.70 | $19.70 | $19.22 | $19.42 | $19.42 | 76,155 |
| 2024-05-20 | $19.63 | $19.80 | $19.40 | $19.77 | $19.77 | 72,128 |
| 2024-05-17 | $19.67 | $19.71 | $19.33 | $19.69 | $19.69 | 71,439 |
| 2024-05-16 | $19.53 | $19.75 | $19.26 | $19.65 | $19.65 | 92,735 |
| 2024-05-15 | $19.43 | $19.86 | $19.41 | $19.62 | $19.62 | 119,007 |
| 2024-05-14 | $19.14 | $19.66 | $19.11 | $19.23 | $19.23 | 148,843 |
| 2024-05-13 | $18.72 | $19.09 | $18.72 | $19.00 | $19.00 | 155,178 |
| 2024-05-10 | $18.87 | $18.93 | $18.43 | $18.60 | $18.60 | 138,917 |
| 2024-05-09 | $18.97 | $19.04 | $17.33 | $18.73 | $18.73 | 234,863 |
| 2024-05-08 | $18.17 | $19.42 | $18.05 | $19.26 | $19.26 | 656,327 |
| 2024-05-07 | $18.02 | $18.32 | $18.02 | $18.23 | $18.23 | 115,629 |
| 2024-05-06 | $18.00 | $18.15 | $17.92 | $17.94 | $17.94 | 44,009 |
| 2024-05-03 | $17.86 | $18.02 | $17.63 | $17.95 | $17.95 | 54,951 |
| 2024-05-02 | $17.44 | $17.78 | $17.33 | $17.75 | $17.75 | 73,052 |
| 2024-05-01 | $17.41 | $17.59 | $17.17 | $17.40 | $17.40 | 83,452 |
| 2024-04-30 | $17.51 | $17.65 | $17.07 | $17.26 | $17.26 | 176,912 |
| 2024-04-29 | $17.49 | $17.76 | $17.49 | $17.64 | $17.64 | 66,241 |
| 2024-04-26 | $17.32 | $17.62 | $17.32 | $17.42 | $17.42 | 58,398 |
| 2024-04-25 | $17.18 | $17.31 | $17.09 | $17.23 | $17.23 | 60,585 |
| 2024-04-24 | $17.24 | $17.34 | $17.10 | $17.32 | $17.32 | 66,226 |
| 2024-04-23 | $17.46 | $17.70 | $17.30 | $17.33 | $17.33 | 53,543 |
| 2024-04-22 | $17.08 | $17.43 | $17.07 | $17.42 | $17.42 | 90,149 |
| 2024-04-19 | $16.85 | $17.26 | $16.83 | $17.05 | $17.05 | 122,706 |
| 2024-04-18 | $16.88 | $17.19 | $16.79 | $16.91 | $16.91 | 113,060 |
| 2024-04-17 | $17.53 | $17.53 | $16.89 | $16.90 | $16.90 | 113,910 |
| 2024-04-16 | $17.54 | $17.70 | $17.43 | $17.46 | $17.46 | 42,638 |
| 2024-04-15 | $17.89 | $17.97 | $17.63 | $17.66 | $17.66 | 52,516 |
| 2024-04-12 | $18.20 | $18.24 | $17.80 | $17.91 | $17.91 | 57,406 |
| 2024-04-11 | $18.07 | $18.32 | $18.02 | $18.29 | $18.29 | 72,184 |
| 2024-04-10 | $18.52 | $18.70 | $17.94 | $18.10 | $18.10 | 97,443 |
| 2024-04-09 | $18.38 | $18.71 | $18.33 | $18.69 | $18.69 | 87,048 |
| 2024-04-08 | $18.34 | $18.51 | $18.19 | $18.30 | $18.30 | 128,465 |
| 2024-04-05 | $18.37 | $18.55 | $18.29 | $18.37 | $18.37 | 88,339 |
| 2024-04-04 | $18.50 | $18.72 | $18.31 | $18.48 | $18.48 | 76,359 |
| 2024-04-03 | $18.49 | $18.56 | $18.35 | $18.47 | $18.47 | 76,109 |
| 2024-04-02 | $18.52 | $18.52 | $18.32 | $18.50 | $18.50 | 85,878 |
| 2024-04-01 | $18.69 | $18.73 | $18.28 | $18.61 | $18.61 | 103,069 |
| 2024-03-28 | $18.44 | $18.77 | $18.41 | $18.60 | $18.60 | 136,501 |
| 2024-03-27 | $18.28 | $18.52 | $18.20 | $18.38 | $18.38 | 99,010 |
| 2024-03-26 | $18.34 | $18.39 | $18.18 | $18.24 | $18.24 | 141,029 |
| 2024-03-25 | $18.19 | $18.33 | $18.16 | $18.26 | $18.26 | 70,648 |
| 2024-03-22 | $18.10 | $18.20 | $18.00 | $18.11 | $18.11 | 81,862 |
| 2024-03-21 | $17.86 | $18.31 | $17.71 | $18.03 | $18.03 | 154,790 |
| 2024-03-20 | $17.81 | $18.02 | $17.67 | $17.85 | $17.85 | 86,256 |
| 2024-03-19 | $17.59 | $17.98 | $17.44 | $17.79 | $17.79 | 69,579 |
| 2024-03-18 | $17.85 | $17.94 | $17.51 | $17.59 | $17.59 | 103,602 |
| 2024-03-15 | $17.49 | $17.92 | $17.49 | $17.87 | $17.87 | 321,356 |
| 2024-03-14 | $17.61 | $17.73 | $17.46 | $17.58 | $17.58 | 80,100 |
| 2024-03-13 | $17.70 | $17.82 | $17.56 | $17.65 | $17.65 | 66,030 |
| 2024-03-12 | $17.73 | $17.80 | $17.59 | $17.67 | $17.67 | 103,991 |
| 2024-03-11 | $17.73 | $17.85 | $17.62 | $17.73 | $17.73 | 84,876 |
| 2024-03-08 | $18.11 | $18.11 | $17.61 | $17.77 | $17.77 | 101,958 |
| 2024-03-07 | $17.75 | $18.25 | $17.75 | $18.00 | $18.00 | 131,022 |
| 2024-03-06 | $17.77 | $17.92 | $17.67 | $17.77 | $17.77 | 192,512 |
| 2024-03-05 | $17.67 | $17.73 | $17.47 | $17.64 | $17.64 | 105,428 |
| 2024-03-04 | $18.09 | $18.15 | $17.64 | $17.75 | $17.75 | 90,576 |
| 2024-03-01 | $17.92 | $18.21 | $17.82 | $17.99 | $17.99 | 119,534 |
| 2024-02-29 | $17.68 | $18.08 | $17.50 | $17.93 | $17.93 | 95,483 |
| 2024-02-28 | $17.49 | $17.68 | $16.93 | $17.51 | $17.51 | 162,583 |
| 2024-02-27 | $17.68 | $17.82 | $17.52 | $17.61 | $17.61 | 88,444 |
| 2024-02-26 | $17.44 | $17.83 | $17.44 | $17.67 | $17.67 | 116,255 |
| 2024-02-23 | $17.14 | $17.61 | $17.08 | $17.58 | $17.58 | 97,716 |
| 2024-02-22 | $17.07 | $17.20 | $17.06 | $17.10 | $17.10 | 105,085 |
| 2024-02-21 | $16.98 | $17.17 | $16.90 | $17.15 | $17.15 | 69,859 |
| 2024-02-20 | $17.02 | $17.14 | $16.96 | $17.03 | $17.03 | 192,205 |
| 2024-02-16 | $17.07 | $17.35 | $17.05 | $17.18 | $17.18 | 135,796 |
| 2024-02-15 | $16.73 | $17.14 | $16.58 | $17.08 | $17.08 | 150,876 |
| 2024-02-14 | $16.20 | $16.83 | $16.11 | $16.54 | $16.54 | 140,037 |
| 2024-02-13 | $15.84 | $16.43 | $15.79 | $16.04 | $16.04 | 226,682 |
| 2024-02-12 | $15.51 | $16.31 | $15.51 | $16.16 | $16.16 | 210,841 |
| 2024-02-09 | $15.38 | $16.19 | $15.30 | $15.42 | $15.42 | 223,085 |
| 2024-02-08 | $15.71 | $16.10 | $13.99 | $15.46 | $15.46 | 432,945 |
| 2024-02-07 | $17.21 | $17.38 | $17.13 | $17.23 | $17.23 | 98,684 |
| 2024-02-06 | $16.82 | $17.32 | $16.81 | $17.26 | $17.26 | 107,628 |
| 2024-02-05 | $17.19 | $17.19 | $16.89 | $16.92 | $16.92 | 97,287 |
| 2024-02-02 | $17.50 | $17.61 | $17.23 | $17.23 | $17.23 | 186,226 |
| 2024-02-01 | $17.47 | $17.66 | $17.47 | $17.62 | $17.62 | 106,032 |
| 2024-01-31 | $17.69 | $17.79 | $17.41 | $17.45 | $17.45 | 201,975 |
| 2024-01-30 | $17.67 | $17.75 | $17.48 | $17.70 | $17.70 | 146,839 |
| 2024-01-29 | $17.56 | $17.72 | $17.43 | $17.72 | $17.72 | 114,010 |
| 2024-01-26 | $17.47 | $17.59 | $17.42 | $17.54 | $17.54 | 121,881 |
| 2024-01-25 | $17.61 | $17.67 | $17.40 | $17.43 | $17.43 | 101,238 |
| 2024-01-24 | $17.50 | $17.62 | $17.38 | $17.47 | $17.47 | 129,661 |
| 2024-01-23 | $17.33 | $17.48 | $17.25 | $17.37 | $17.37 | 139,787 |
| 2024-01-22 | $17.09 | $17.22 | $16.97 | $17.21 | $17.21 | 179,068 |
| 2024-01-19 | $17.04 | $17.14 | $16.89 | $16.92 | $16.92 | 141,795 |
| 2024-01-18 | $17.00 | $17.05 | $16.70 | $16.90 | $16.90 | 156,150 |
| 2024-01-17 | $16.92 | $17.14 | $16.91 | $16.93 | $16.93 | 97,495 |
| 2024-01-16 | $17.14 | $17.16 | $16.91 | $17.08 | $17.08 | 177,522 |
| 2024-01-12 | $17.21 | $17.32 | $17.13 | $17.14 | $17.14 | 135,498 |
| 2024-01-11 | $16.99 | $17.08 | $16.89 | $17.07 | $17.07 | 152,986 |
| 2024-01-10 | $16.83 | $17.00 | $16.79 | $16.97 | $16.97 | 118,520 |
| 2024-01-09 | $16.77 | $17.03 | $16.51 | $16.92 | $16.92 | 133,662 |
| 2024-01-08 | $16.64 | $17.01 | $16.53 | $16.95 | $16.95 | 138,814 |
| 2024-01-05 | $17.00 | $17.00 | $16.64 | $16.65 | $16.65 | 186,263 |
| 2024-01-04 | $17.53 | $17.54 | $16.97 | $17.03 | $17.03 | 151,058 |
| 2024-01-03 | $17.55 | $18.31 | $17.22 | $17.45 | $17.45 | 343,739 |
| 2024-01-02 | $17.07 | $17.27 | $16.89 | $17.13 | $17.13 | 212,908 |
| 2023-12-29 | $16.98 | $17.34 | $16.89 | $17.21 | $17.21 | 180,193 |
| 2023-12-28 | $17.01 | $17.21 | $17.01 | $17.02 | $17.02 | 110,677 |
| 2023-12-27 | $17.13 | $17.14 | $16.96 | $17.04 | $17.04 | 173,114 |
| 2023-12-26 | $17.26 | $17.35 | $17.10 | $17.11 | $17.11 | 156,366 |
| 2023-12-22 | $17.48 | $17.63 | $17.30 | $17.31 | $17.31 | 138,400 |
| 2023-12-21 | $17.42 | $17.57 | $17.16 | $17.45 | $17.45 | 198,023 |
| 2023-12-20 | $17.15 | $17.46 | $17.09 | $17.34 | $17.34 | 216,796 |
| 2023-12-19 | $17.35 | $17.43 | $17.13 | $17.22 | $17.22 | 237,698 |
| 2023-12-18 | $17.64 | $17.64 | $17.06 | $17.13 | $17.13 | 259,858 |
| 2023-12-15 | $17.19 | $17.43 | $16.82 | $17.42 | $17.42 | 960,600 |
| 2023-12-14 | $17.64 | $17.72 | $16.96 | $16.99 | $16.99 | 187,902 |
| 2023-12-13 | $17.48 | $17.73 | $17.07 | $17.65 | $17.65 | 189,229 |
| 2023-12-12 | $17.39 | $17.57 | $17.09 | $17.34 | $17.34 | 236,573 |
| 2023-12-11 | $17.02 | $17.26 | $16.71 | $17.26 | $17.26 | 435,007 |
| 2023-12-08 | $16.83 | $17.41 | $16.77 | $17.12 | $17.12 | 292,294 |
| 2023-12-07 | $19.94 | $20.01 | $16.99 | $17.15 | $17.15 | 694,050 |
| 2023-12-06 | $19.62 | $20.07 | $19.57 | $19.92 | $19.92 | 221,375 |
| 2023-12-05 | $19.81 | $19.84 | $19.38 | $19.59 | $19.59 | 174,266 |
| 2023-12-04 | $19.81 | $20.12 | $19.67 | $19.81 | $19.81 | 219,216 |
| 2023-12-01 | $19.21 | $19.94 | $19.08 | $19.76 | $19.76 | 272,376 |
| 2023-11-30 | $19.30 | $19.30 | $18.86 | $19.16 | $19.16 | 541,511 |
| 2023-11-29 | $20.09 | $20.41 | $19.14 | $19.20 | $19.20 | 431,968 |
| 2023-11-28 | $20.68 | $20.68 | $20.00 | $20.04 | $20.04 | 163,418 |
| 2023-11-27 | $20.64 | $20.85 | $20.50 | $20.63 | $20.63 | 284,680 |
| 2023-11-24 | $20.52 | $20.85 | $20.52 | $20.75 | $20.75 | 42,920 |
| 2023-11-22 | $20.80 | $20.95 | $20.40 | $20.52 | $20.52 | 92,626 |
| 2023-11-21 | $20.55 | $20.91 | $20.31 | $20.75 | $20.75 | 80,318 |
| 2023-11-20 | $20.98 | $20.99 | $20.02 | $20.59 | $20.59 | 104,612 |
| 2023-11-17 | $20.87 | $21.10 | $20.85 | $20.91 | $20.91 | 134,938 |
| 2023-11-16 | $20.59 | $20.81 | $20.39 | $20.70 | $20.70 | 96,147 |
| 2023-11-15 | $20.71 | $20.84 | $20.40 | $20.52 | $20.52 | 118,673 |
| 2023-11-14 | $19.87 | $20.59 | $19.87 | $20.59 | $20.59 | 199,911 |
| 2023-11-13 | $20.06 | $20.08 | $19.50 | $19.54 | $19.54 | 76,010 |
| 2023-11-10 | $19.66 | $20.30 | $19.61 | $20.06 | $20.06 | 153,642 |
| 2023-11-09 | $19.41 | $20.18 | $19.41 | $19.65 | $19.65 | 159,708 |
| 2023-11-08 | $19.10 | $19.34 | $18.78 | $19.24 | $19.24 | 810,153 |
| 2023-11-07 | $19.27 | $19.38 | $18.96 | $19.14 | $19.14 | 133,298 |
| 2023-11-06 | $19.50 | $19.50 | $18.91 | $19.27 | $19.27 | 122,424 |
| 2023-11-03 | $19.50 | $19.72 | $19.30 | $19.39 | $19.39 | 83,941 |
| 2023-11-02 | $19.19 | $19.39 | $19.03 | $19.26 | $19.26 | 114,801 |
| 2023-11-01 | $19.22 | $19.22 | $18.55 | $18.89 | $18.89 | 89,944 |
| 2023-10-31 | $19.41 | $19.60 | $19.21 | $19.27 | $19.27 | 91,060 |
| 2023-10-30 | $18.80 | $19.37 | $18.69 | $19.31 | $19.31 | 77,701 |
| 2023-10-27 | $18.99 | $18.99 | $18.69 | $18.75 | $18.75 | 56,854 |
| 2023-10-26 | $18.90 | $19.00 | $18.54 | $18.91 | $18.91 | 70,941 |
| 2023-10-25 | $18.91 | $18.94 | $18.52 | $18.87 | $18.87 | 55,694 |
| 2023-10-24 | $19.45 | $19.64 | $18.91 | $19.03 | $19.03 | 74,024 |
| 2023-10-23 | $19.27 | $19.53 | $19.24 | $19.33 | $19.33 | 72,845 |
| 2023-10-20 | $19.57 | $19.60 | $19.36 | $19.37 | $19.37 | 115,766 |
| 2023-10-19 | $19.51 | $19.90 | $19.22 | $19.53 | $19.53 | 101,532 |
| 2023-10-18 | $19.80 | $20.04 | $19.46 | $19.55 | $19.55 | 106,308 |
| 2023-10-17 | $19.63 | $20.01 | $19.62 | $19.95 | $19.95 | 95,231 |
| 2023-10-16 | $20.00 | $20.34 | $19.65 | $19.81 | $19.81 | 128,491 |
| 2023-10-13 | $20.24 | $20.26 | $19.64 | $19.93 | $19.93 | 76,036 |
| 2023-10-12 | $20.62 | $20.83 | $20.07 | $20.24 | $20.24 | 57,108 |
| 2023-10-11 | $20.28 | $20.64 | $20.13 | $20.50 | $20.50 | 93,815 |
| 2023-10-10 | $20.05 | $20.43 | $19.93 | $20.29 | $20.29 | 202,373 |
| 2023-10-09 | $19.54 | $20.31 | $19.01 | $19.97 | $19.97 | 167,399 |
| 2023-10-06 | $18.78 | $19.61 | $18.46 | $19.57 | $19.57 | 235,854 |
| 2023-10-05 | $18.41 | $18.98 | $18.40 | $18.77 | $18.77 | 99,505 |
| 2023-10-04 | $17.84 | $18.54 | $17.75 | $18.37 | $18.37 | 114,726 |
| 2023-10-03 | $17.95 | $18.06 | $17.16 | $17.84 | $17.84 | 66,447 |
| 2023-10-02 | $17.63 | $18.13 | $17.51 | $17.96 | $17.96 | 166,308 |
| 2023-09-29 | $17.50 | $17.67 | $17.35 | $17.62 | $17.62 | 105,031 |
| 2023-09-28 | $17.25 | $17.39 | $17.19 | $17.38 | $17.38 | 142,838 |
| 2023-09-27 | $17.36 | $17.52 | $17.12 | $17.24 | $17.24 | 58,840 |
| 2023-09-26 | $17.28 | $17.33 | $17.16 | $17.23 | $17.23 | 111,996 |
| 2023-09-25 | $17.24 | $17.42 | $17.15 | $17.39 | $17.39 | 56,946 |
| 2023-09-22 | $17.32 | $17.52 | $17.17 | $17.25 | $17.25 | 97,808 |
| 2023-09-21 | $17.49 | $17.76 | $17.26 | $17.35 | $17.35 | 97,011 |
| 2023-09-20 | $18.02 | $18.12 | $17.52 | $17.54 | $17.54 | 134,799 |
| 2023-09-19 | $17.99 | $18.11 | $17.94 | $17.97 | $17.97 | 63,575 |
| 2023-09-18 | $18.37 | $18.37 | $17.92 | $17.95 | $17.95 | 84,628 |
| 2023-09-15 | $18.45 | $18.45 | $18.04 | $18.18 | $18.18 | 826,005 |
| 2023-09-14 | $18.00 | $18.49 | $17.83 | $18.46 | $18.46 | 94,492 |
| 2023-09-13 | $17.99 | $18.07 | $17.76 | $17.83 | $17.83 | 75,431 |
| 2023-09-12 | $17.79 | $18.15 | $17.60 | $17.91 | $17.91 | 87,774 |
| 2023-09-11 | $17.11 | $17.94 | $17.02 | $17.85 | $17.85 | 95,396 |
| 2023-09-08 | $16.89 | $16.91 | $16.53 | $16.81 | $16.81 | 74,658 |
| 2023-09-07 | $17.13 | $17.13 | $16.80 | $16.92 | $16.92 | 117,345 |
| 2023-09-06 | $17.58 | $17.58 | $17.19 | $17.22 | $17.22 | 75,103 |
| 2023-09-05 | $17.69 | $17.73 | $16.95 | $17.48 | $17.48 | 230,123 |
| 2023-09-01 | $18.34 | $18.35 | $17.76 | $17.89 | $17.89 | 173,677 |
| 2023-08-31 | $18.71 | $18.71 | $18.16 | $18.25 | $18.25 | 218,302 |
| 2023-08-30 | $18.15 | $18.70 | $17.98 | $18.66 | $18.66 | 216,866 |
| 2023-08-29 | $18.16 | $18.40 | $18.04 | $18.22 | $18.22 | 150,512 |
| 2023-08-28 | $18.13 | $18.34 | $18.08 | $18.22 | $18.22 | 87,817 |
| 2023-08-25 | $17.59 | $18.12 | $17.59 | $18.07 | $18.07 | 103,132 |
| 2023-08-24 | $18.24 | $18.38 | $17.54 | $17.60 | $17.60 | 76,075 |
| 2023-08-23 | $18.11 | $18.50 | $18.11 | $18.34 | $18.34 | 52,963 |
| 2023-08-22 | $18.49 | $18.65 | $18.12 | $18.20 | $18.20 | 38,416 |
| 2023-08-21 | $18.20 | $18.56 | $18.03 | $18.50 | $18.50 | 124,529 |
| 2023-08-18 | $18.13 | $18.58 | $18.13 | $18.22 | $18.22 | 59,150 |
| 2023-08-17 | $18.68 | $18.78 | $18.18 | $18.34 | $18.34 | 66,715 |
| 2023-08-16 | $18.52 | $18.87 | $18.52 | $18.70 | $18.70 | 97,401 |
| 2023-08-15 | $18.23 | $18.82 | $18.23 | $18.58 | $18.58 | 111,239 |
| 2023-08-14 | $17.70 | $18.26 | $17.62 | $18.23 | $18.23 | 59,725 |
| 2023-08-11 | $17.80 | $18.04 | $17.78 | $17.82 | $17.82 | 58,329 |
| 2023-08-10 | $18.57 | $18.85 | $17.70 | $17.93 | $17.93 | 82,723 |
| 2023-08-09 | $18.26 | $18.59 | $18.13 | $18.57 | $18.57 | 104,235 |
| 2023-08-08 | $17.68 | $18.38 | $17.17 | $18.33 | $18.33 | 88,895 |
| 2023-08-07 | $17.95 | $17.98 | $17.21 | $17.88 | $17.88 | 88,894 |
| 2023-08-04 | $18.09 | $18.30 | $17.37 | $18.00 | $18.00 | 127,369 |
| 2023-08-03 | $17.06 | $18.54 | $16.61 | $18.29 | $18.29 | 194,340 |
| 2023-08-02 | $16.73 | $16.91 | $16.56 | $16.65 | $16.65 | 81,538 |
| 2023-08-01 | $16.67 | $16.91 | $16.59 | $16.87 | $16.87 | 58,030 |
| 2023-07-31 | $16.59 | $16.87 | $16.57 | $16.78 | $16.78 | 63,565 |
| 2023-07-28 | $17.11 | $17.23 | $16.58 | $16.60 | $16.60 | 51,241 |
| 2023-07-27 | $17.07 | $17.47 | $16.80 | $16.95 | $16.95 | 117,723 |
| 2023-07-26 | $16.98 | $17.27 | $16.66 | $17.16 | $17.16 | 55,268 |
| 2023-07-25 | $16.84 | $17.22 | $16.84 | $17.02 | $17.02 | 64,382 |
| 2023-07-24 | $16.59 | $16.97 | $16.38 | $16.95 | $16.95 | 64,599 |
| 2023-07-21 | $16.77 | $16.77 | $16.40 | $16.60 | $16.60 | 74,660 |
| 2023-07-20 | $16.53 | $16.63 | $16.18 | $16.59 | $16.59 | 56,195 |
| 2023-07-19 | $16.59 | $16.59 | $16.01 | $16.55 | $16.55 | 57,204 |
| 2023-07-18 | $16.55 | $16.80 | $16.48 | $16.60 | $16.60 | 53,514 |
| 2023-07-17 | $16.66 | $16.77 | $16.48 | $16.55 | $16.55 | 66,905 |
| 2023-07-14 | $16.80 | $16.80 | $16.43 | $16.61 | $16.61 | 60,099 |
| 2023-07-13 | $16.70 | $16.90 | $16.50 | $16.86 | $16.86 | 84,603 |
| 2023-07-12 | $16.50 | $16.64 | $16.15 | $16.60 | $16.60 | 93,815 |
| 2023-07-11 | $16.04 | $16.45 | $16.00 | $16.23 | $16.23 | 67,599 |
| 2023-07-10 | $15.72 | $16.06 | $15.72 | $15.99 | $15.99 | 54,423 |
| 2023-07-07 | $15.69 | $15.91 | $15.67 | $15.79 | $15.79 | 111,074 |
| 2023-07-06 | $16.18 | $16.18 | $15.51 | $15.63 | $15.63 | 80,401 |
| 2023-07-05 | $16.38 | $16.50 | $16.12 | $16.36 | $16.36 | 104,733 |
| 2023-07-03 | $16.40 | $16.66 | $16.40 | $16.50 | $16.50 | 46,000 |
| 2023-06-30 | $16.57 | $16.76 | $16.47 | $16.50 | $16.50 | 85,190 |
| 2023-06-29 | $16.12 | $16.52 | $16.12 | $16.48 | $16.48 | 104,354 |
| 2023-06-28 | $15.98 | $16.06 | $15.55 | $16.04 | $16.04 | 58,425 |
| 2023-06-27 | $15.88 | $16.02 | $15.74 | $15.97 | $15.97 | 72,728 |
| 2023-06-26 | $15.53 | $15.96 | $15.53 | $15.79 | $15.79 | 84,833 |
| 2023-06-23 | $15.56 | $15.78 | $15.46 | $15.53 | $15.53 | 289,337 |
| 2023-06-22 | $15.89 | $16.23 | $15.76 | $15.81 | $15.81 | 115,639 |
| 2023-06-21 | $16.28 | $16.31 | $15.92 | $15.96 | $15.96 | 70,673 |
| 2023-06-20 | $15.61 | $16.35 | $15.51 | $16.31 | $16.31 | 99,890 |
| 2023-06-16 | $15.88 | $15.88 | $15.45 | $15.61 | $15.61 | 442,178 |
| 2023-06-15 | $15.66 | $15.74 | $15.47 | $15.72 | $15.72 | 98,249 |
| 2023-06-14 | $15.97 | $16.02 | $15.29 | $15.66 | $15.66 | 130,295 |
| 2023-06-13 | $15.94 | $16.30 | $15.87 | $15.91 | $15.91 | 103,993 |
| 2023-06-12 | $16.15 | $16.23 | $15.87 | $15.93 | $15.93 | 146,833 |
| 2023-06-09 | $16.30 | $16.71 | $16.12 | $16.21 | $16.21 | 72,327 |
| 2023-06-08 | $16.33 | $16.43 | $16.14 | $16.37 | $16.37 | 64,475 |
| 2023-06-07 | $16.15 | $16.55 | $16.04 | $16.34 | $16.34 | 134,386 |
| 2023-06-06 | $15.59 | $16.26 | $15.59 | $16.13 | $16.13 | 100,578 |
| 2023-06-05 | $15.80 | $16.06 | $15.30 | $15.53 | $15.53 | 113,897 |
| 2023-06-02 | $15.41 | $16.00 | $15.34 | $15.99 | $15.99 | 115,923 |
| 2023-06-01 | $15.18 | $15.35 | $15.01 | $15.18 | $15.18 | 113,013 |
| 2023-05-31 | $15.08 | $15.20 | $14.92 | $15.13 | $15.13 | 165,028 |
| 2023-05-30 | $15.01 | $15.15 | $14.98 | $15.08 | $15.08 | 62,852 |
| 2023-05-26 | $15.02 | $15.27 | $14.99 | $15.02 | $15.02 | 72,069 |
| 2023-05-25 | $15.70 | $15.70 | $14.99 | $15.16 | $15.16 | 134,924 |
| 2023-05-24 | $15.71 | $15.85 | $15.60 | $15.78 | $15.78 | 84,256 |
| 2023-05-23 | $15.32 | $15.81 | $15.18 | $15.78 | $15.78 | 106,786 |
| 2023-05-22 | $15.56 | $15.73 | $15.27 | $15.35 | $15.35 | 160,020 |
| 2023-05-19 | $15.63 | $15.96 | $15.32 | $15.55 | $15.55 | 189,997 |
| 2023-05-18 | $15.42 | $15.57 | $15.21 | $15.42 | $15.42 | 137,866 |
| 2023-05-17 | $15.28 | $15.52 | $15.19 | $15.47 | $15.47 | 127,122 |
| 2023-05-16 | $15.16 | $15.38 | $15.14 | $15.26 | $15.26 | 99,086 |
| 2023-05-15 | $15.63 | $15.65 | $14.93 | $15.27 | $15.27 | 151,923 |
| 2023-05-12 | $15.40 | $15.61 | $15.25 | $15.53 | $15.53 | 172,624 |
| 2023-05-11 | $15.10 | $15.42 | $14.37 | $15.39 | $15.39 | 160,290 |
| 2023-05-10 | $14.73 | $15.26 | $14.16 | $15.25 | $15.25 | 393,196 |
| 2023-05-09 | $14.09 | $14.68 | $12.97 | $14.51 | $14.51 | 223,077 |
| 2023-05-08 | $14.14 | $14.31 | $13.99 | $14.10 | $14.10 | 181,652 |
| 2023-05-05 | $13.86 | $14.35 | $13.86 | $14.07 | $14.07 | 215,298 |
| 2023-05-04 | $13.18 | $14.48 | $13.11 | $13.66 | $13.66 | 240,880 |
| 2023-05-03 | $12.90 | $13.31 | $12.90 | $13.16 | $13.16 | 129,175 |
| 2023-05-02 | $13.17 | $13.17 | $12.86 | $12.92 | $12.92 | 103,014 |
| 2023-05-01 | $13.08 | $13.31 | $13.07 | $13.19 | $13.19 | 115,164 |
| 2023-04-28 | $12.72 | $13.08 | $12.71 | $13.07 | $13.07 | 106,803 |
| 2023-04-27 | $12.75 | $13.00 | $12.69 | $12.83 | $12.83 | 83,012 |
| 2023-04-26 | $12.62 | $12.84 | $12.62 | $12.73 | $12.73 | 103,816 |
| 2023-04-25 | $12.86 | $13.19 | $12.69 | $12.71 | $12.71 | 88,995 |
| 2023-04-24 | $13.67 | $13.73 | $12.94 | $12.99 | $12.99 | 132,706 |
| 2023-04-21 | $13.82 | $14.06 | $13.43 | $13.71 | $13.71 | 373,300 |
| 2023-04-20 | $13.13 | $13.80 | $13.13 | $13.79 | $13.79 | 139,497 |
| 2023-04-19 | $12.84 | $13.24 | $12.79 | $13.18 | $13.18 | 135,544 |
| 2023-04-18 | $13.08 | $13.19 | $12.60 | $12.91 | $12.91 | 113,477 |
| 2023-04-17 | $13.09 | $13.15 | $12.95 | $13.03 | $13.03 | 116,906 |
| 2023-04-14 | $13.15 | $13.18 | $12.98 | $13.05 | $13.05 | 242,131 |
| 2023-04-13 | $13.03 | $13.19 | $12.97 | $13.13 | $13.13 | 102,583 |
| 2023-04-12 | $13.10 | $13.14 | $12.95 | $12.98 | $12.98 | 122,382 |
| 2023-04-11 | $13.18 | $13.18 | $12.98 | $13.03 | $13.03 | 104,748 |
| 2023-04-10 | $13.00 | $13.16 | $12.99 | $13.09 | $13.09 | 113,066 |
| 2023-04-06 | $12.93 | $13.07 | $12.74 | $12.99 | $12.99 | 177,536 |
| 2023-04-05 | $13.02 | $13.03 | $12.84 | $12.90 | $12.90 | 181,694 |
| 2023-04-04 | $13.22 | $13.30 | $12.98 | $13.08 | $13.08 | 100,426 |
| 2023-04-03 | $13.13 | $13.22 | $13.05 | $13.17 | $13.17 | 112,175 |
| 2023-03-31 | $12.93 | $13.31 | $12.92 | $13.17 | $13.17 | 143,208 |
| 2023-03-30 | $12.98 | $12.98 | $12.79 | $12.87 | $12.87 | 118,165 |
| 2023-03-29 | $12.87 | $12.94 | $12.68 | $12.90 | $12.90 | 123,484 |
| 2023-03-28 | $12.59 | $12.84 | $12.50 | $12.80 | $12.80 | 148,006 |
| 2023-03-27 | $12.70 | $12.86 | $12.48 | $12.65 | $12.65 | 101,164 |
| 2023-03-24 | $12.41 | $12.83 | $12.35 | $12.65 | $12.65 | 138,836 |
| 2023-03-23 | $12.72 | $12.91 | $12.33 | $12.48 | $12.48 | 156,346 |
| 2023-03-22 | $13.18 | $13.18 | $12.66 | $12.66 | $12.66 | 123,580 |
| 2023-03-21 | $12.97 | $13.24 | $12.96 | $13.21 | $13.21 | 143,022 |
| 2023-03-20 | $12.99 | $13.01 | $12.70 | $12.86 | $12.86 | 155,848 |
| 2023-03-17 | $12.95 | $13.22 | $12.64 | $12.91 | $12.91 | 1,460,904 |
| 2023-03-16 | $12.76 | $13.16 | $12.72 | $13.03 | $13.03 | 212,968 |
| 2023-03-15 | $12.74 | $12.95 | $12.61 | $12.92 | $12.92 | 278,902 |
| 2023-03-14 | $12.86 | $13.39 | $12.65 | $13.02 | $13.02 | 304,365 |
| 2023-03-13 | $12.24 | $12.42 | $11.97 | $12.31 | $12.31 | 264,324 |
| 2023-03-10 | $12.56 | $12.70 | $12.33 | $12.45 | $12.45 | 205,102 |
| 2023-03-09 | $12.94 | $13.00 | $12.57 | $12.61 | $12.61 | 233,071 |
| 2023-03-08 | $12.94 | $13.00 | $12.76 | $12.89 | $12.89 | 172,394 |
| 2023-03-07 | $13.03 | $13.20 | $12.91 | $12.99 | $12.99 | 157,910 |
| 2023-03-06 | $12.94 | $13.06 | $12.82 | $13.00 | $13.00 | 306,467 |
| 2023-03-03 | $12.95 | $13.13 | $12.90 | $12.98 | $12.98 | 153,680 |
| 2023-03-02 | $12.55 | $13.03 | $12.43 | $12.96 | $12.96 | 173,767 |
| 2023-03-01 | $12.59 | $12.94 | $12.55 | $12.66 | $12.66 | 178,456 |
| 2023-02-28 | $12.55 | $12.82 | $12.46 | $12.66 | $12.66 | 262,994 |
| 2023-02-27 | $12.67 | $12.92 | $12.58 | $12.58 | $12.58 | 179,444 |
| 2023-02-24 | $12.74 | $12.90 | $12.56 | $12.59 | $12.59 | 162,971 |
| 2023-02-23 | $12.96 | $13.15 | $12.67 | $12.93 | $12.93 | 172,157 |
| 2023-02-22 | $12.96 | $13.12 | $12.62 | $12.83 | $12.83 | 254,236 |
| 2023-02-21 | $13.03 | $13.18 | $12.87 | $12.96 | $12.96 | 222,804 |
| 2023-02-17 | $13.17 | $13.45 | $13.03 | $13.10 | $13.10 | 112,374 |
| 2023-02-16 | $13.20 | $13.47 | $13.06 | $13.09 | $13.09 | 103,671 |
| 2023-02-15 | $13.22 | $13.51 | $13.13 | $13.42 | $13.42 | 111,569 |
| 2023-02-14 | $13.14 | $13.53 | $13.06 | $13.34 | $13.34 | 130,695 |
| 2023-02-13 | $13.18 | $13.24 | $12.93 | $13.13 | $13.13 | 154,990 |
| 2023-02-10 | $13.10 | $13.26 | $12.81 | $13.14 | $13.14 | 154,196 |
| 2023-02-09 | $13.51 | $13.67 | $13.02 | $13.06 | $13.06 | 210,914 |
| 2023-02-08 | $13.53 | $13.99 | $13.44 | $13.50 | $13.50 | 140,146 |
| 2023-02-07 | $14.01 | $14.03 | $13.62 | $13.66 | $13.66 | 232,329 |
| 2023-02-06 | $15.00 | $15.16 | $13.91 | $14.06 | $14.06 | 261,382 |
| 2023-02-03 | $14.65 | $15.51 | $14.45 | $15.16 | $15.16 | 327,260 |
| 2023-02-02 | $14.79 | $14.94 | $13.27 | $14.86 | $14.86 | 349,769 |
| 2023-02-01 | $15.04 | $15.25 | $14.48 | $15.09 | $15.09 | 170,439 |
| 2023-01-31 | $14.62 | $15.00 | $14.62 | $14.99 | $14.99 | 223,439 |
| 2023-01-30 | $14.83 | $14.93 | $14.42 | $14.48 | $14.48 | 102,032 |
| 2023-01-27 | $14.81 | $15.25 | $14.81 | $14.98 | $14.98 | 118,615 |
| 2023-01-26 | $14.78 | $14.95 | $14.69 | $14.88 | $14.88 | 74,851 |
| 2023-01-25 | $14.80 | $14.80 | $14.00 | $14.63 | $14.63 | 93,225 |
| 2023-01-24 | $15.33 | $15.34 | $14.92 | $14.98 | $14.98 | 113,905 |
| 2023-01-23 | $14.89 | $15.80 | $14.89 | $15.41 | $15.41 | 171,495 |
| 2023-01-20 | $14.77 | $15.01 | $14.49 | $14.92 | $14.92 | 119,046 |
| 2023-01-19 | $14.66 | $14.73 | $14.38 | $14.60 | $14.60 | 83,213 |
| 2023-01-18 | $14.83 | $15.33 | $14.68 | $14.78 | $14.78 | 103,181 |
| 2023-01-17 | $14.81 | $14.99 | $14.62 | $14.75 | $14.75 | 145,363 |
| 2023-01-13 | $14.76 | $14.89 | $14.70 | $14.82 | $14.82 | 98,674 |
| 2023-01-12 | $14.94 | $15.15 | $14.74 | $14.94 | $14.94 | 163,972 |
| 2023-01-11 | $14.50 | $14.86 | $13.50 | $14.86 | $14.86 | 174,895 |
| 2023-01-10 | $13.99 | $14.65 | $13.99 | $14.49 | $14.49 | 169,652 |
| 2023-01-09 | $14.32 | $14.83 | $13.96 | $14.02 | $14.02 | 117,426 |
| 2023-01-06 | $14.20 | $14.50 | $14.05 | $14.31 | $14.31 | 133,686 |
| 2023-01-05 | $13.89 | $14.19 | $13.88 | $14.09 | $14.09 | 152,042 |
| 2023-01-04 | $14.31 | $14.33 | $13.97 | $14.01 | $14.01 | 152,285 |
| 2023-01-03 | $14.32 | $14.54 | $13.99 | $14.11 | $14.11 | 176,010 |
| 2022-12-30 | $14.07 | $14.17 | $13.98 | $14.06 | $14.06 | 123,235 |
| 2022-12-29 | $13.85 | $14.39 | $13.85 | $14.25 | $14.25 | 130,097 |
| 2022-12-28 | $13.97 | $14.11 | $13.67 | $13.71 | $13.71 | 240,883 |
| 2022-12-27 | $13.98 | $14.17 | $13.85 | $13.99 | $13.99 | 142,953 |
| 2022-12-23 | $13.81 | $14.13 | $13.81 | $14.00 | $14.00 | 119,929 |
| 2022-12-22 | $13.95 | $14.07 | $13.57 | $13.84 | $13.84 | 195,462 |
| 2022-12-21 | $13.94 | $14.56 | $13.77 | $14.08 | $14.08 | 264,788 |
| 2022-12-20 | $13.25 | $13.79 | $13.18 | $13.73 | $13.73 | 289,234 |
| 2022-12-19 | $13.12 | $13.62 | $13.00 | $13.25 | $13.25 | 280,350 |
| 2022-12-16 | $12.76 | $13.38 | $12.63 | $13.23 | $13.23 | 905,388 |
| 2022-12-15 | $13.12 | $13.26 | $12.67 | $12.79 | $12.79 | 238,288 |
| 2022-12-14 | $13.23 | $13.62 | $13.11 | $13.24 | $13.24 | 210,195 |
| 2022-12-13 | $13.47 | $13.83 | $13.30 | $13.37 | $13.37 | 249,023 |
| 2022-12-12 | $12.82 | $13.32 | $12.61 | $12.93 | $12.93 | 693,594 |
| 2022-12-09 | $14.14 | $14.36 | $12.57 | $12.80 | $12.80 | 664,613 |
| 2022-12-08 | $13.92 | $16.36 | $13.92 | $14.19 | $14.19 | 457,955 |
| 2022-12-07 | $15.19 | $15.41 | $14.72 | $14.85 | $14.85 | 165,169 |
| 2022-12-06 | $15.06 | $15.24 | $14.93 | $15.16 | $15.16 | 183,535 |
| 2022-12-05 | $15.73 | $15.73 | $15.10 | $15.15 | $15.15 | 109,530 |
| 2022-12-02 | $15.55 | $15.91 | $15.36 | $15.74 | $15.74 | 124,527 |
| 2022-12-01 | $16.75 | $16.92 | $15.50 | $15.79 | $15.79 | 122,719 |
| 2022-11-30 | $16.04 | $16.82 | $15.78 | $16.69 | $16.69 | 322,526 |
| 2022-11-29 | $16.43 | $16.46 | $16.00 | $16.04 | $16.04 | 68,886 |
| 2022-11-28 | $16.51 | $16.74 | $16.26 | $16.32 | $16.32 | 139,215 |
| 2022-11-25 | $16.81 | $16.81 | $16.53 | $16.68 | $16.68 | 51,280 |
| 2022-11-23 | $16.74 | $17.00 | $16.51 | $16.71 | $16.71 | 71,856 |
| 2022-11-22 | $16.88 | $16.88 | $16.43 | $16.74 | $16.74 | 93,698 |
| 2022-11-21 | $17.11 | $17.11 | $16.53 | $16.77 | $16.77 | 89,076 |
| 2022-11-18 | $17.11 | $17.56 | $16.86 | $17.10 | $17.10 | 126,797 |
| 2022-11-17 | $16.55 | $16.99 | $16.01 | $16.78 | $16.78 | 125,253 |
| 2022-11-16 | $17.52 | $17.54 | $16.66 | $16.74 | $16.74 | 167,700 |
| 2022-11-15 | $18.00 | $18.05 | $17.48 | $17.73 | $17.73 | 195,498 |
| 2022-11-14 | $17.83 | $18.01 | $17.42 | $17.92 | $17.92 | 143,714 |
| 2022-11-11 | $17.86 | $18.09 | $17.75 | $17.99 | $17.99 | 151,363 |
| 2022-11-10 | $17.19 | $18.01 | $17.19 | $17.93 | $17.93 | 199,843 |
| 2022-11-09 | $16.45 | $16.67 | $16.13 | $16.33 | $16.33 | 275,302 |
| 2022-11-08 | $17.14 | $17.14 | $16.11 | $16.45 | $16.45 | 177,028 |
| 2022-11-07 | $17.11 | $17.15 | $16.83 | $16.98 | $16.98 | 123,997 |
| 2022-11-04 | $17.38 | $17.38 | $16.75 | $17.20 | $17.20 | 95,975 |
| 2022-11-03 | $16.76 | $17.44 | $16.76 | $17.12 | $17.12 | 67,690 |
| 2022-11-02 | $17.47 | $17.61 | $16.92 | $16.92 | $16.92 | 106,773 |
| 2022-11-01 | $17.49 | $17.92 | $17.04 | $17.32 | $17.32 | 87,303 |
| 2022-10-31 | $17.55 | $17.98 | $17.17 | $17.18 | $17.18 | 60,665 |
| 2022-10-28 | $17.42 | $17.64 | $17.06 | $17.56 | $17.56 | 127,773 |
| 2022-10-27 | $17.87 | $18.01 | $17.48 | $17.57 | $17.57 | 84,744 |
| 2022-10-26 | $17.69 | $18.01 | $17.50 | $17.79 | $17.79 | 121,789 |
| 2022-10-25 | $17.51 | $18.00 | $17.41 | $17.73 | $17.73 | 145,150 |
| 2022-10-24 | $17.17 | $17.63 | $16.70 | $17.51 | $17.51 | 140,253 |
| 2022-10-21 | $17.33 | $17.33 | $16.36 | $16.98 | $16.98 | 102,341 |
| 2022-10-20 | $17.18 | $17.60 | $16.71 | $17.01 | $17.01 | 85,724 |
| 2022-10-19 | $16.98 | $17.20 | $16.84 | $17.17 | $17.17 | 89,593 |
| 2022-10-18 | $17.38 | $17.87 | $17.05 | $17.26 | $17.26 | 92,377 |
| 2022-10-17 | $16.08 | $17.30 | $16.06 | $17.16 | $17.16 | 142,018 |
| 2022-10-14 | $17.23 | $17.23 | $15.97 | $16.06 | $16.06 | 123,350 |
| 2022-10-13 | $16.58 | $17.05 | $16.28 | $16.96 | $16.96 | 130,005 |
| 2022-10-12 | $16.97 | $17.00 | $16.66 | $16.99 | $16.99 | 131,578 |
| 2022-10-11 | $17.22 | $17.48 | $16.74 | $16.98 | $16.98 | 115,939 |
| 2022-10-10 | $16.82 | $17.45 | $16.82 | $17.33 | $17.33 | 85,755 |
| 2022-10-07 | $17.16 | $17.41 | $16.99 | $16.99 | $16.99 | 100,547 |
| 2022-10-06 | $17.37 | $17.60 | $16.87 | $17.30 | $17.30 | 82,405 |
| 2022-10-05 | $16.64 | $17.28 | $16.60 | $17.28 | $17.28 | 89,423 |
| 2022-10-04 | $17.03 | $17.29 | $16.69 | $17.03 | $17.03 | 94,249 |
| 2022-10-03 | $16.43 | $16.89 | $16.04 | $16.63 | $16.63 | 121,106 |
| 2022-09-30 | $15.98 | $16.57 | $15.84 | $16.26 | $16.26 | 141,449 |
| 2022-09-29 | $16.01 | $16.21 | $15.69 | $16.19 | $16.19 | 120,750 |
| 2022-09-28 | $15.83 | $16.37 | $15.60 | $16.20 | $16.20 | 254,148 |
| 2022-09-27 | $15.40 | $16.16 | $15.39 | $15.84 | $15.84 | 188,528 |
| 2022-09-26 | $15.66 | $16.05 | $15.34 | $15.35 | $15.35 | 90,624 |
| 2022-09-23 | $15.59 | $15.63 | $15.23 | $15.59 | $15.59 | 174,996 |
| 2022-09-22 | $16.12 | $16.12 | $15.82 | $15.83 | $15.83 | 120,412 |
| 2022-09-21 | $16.03 | $16.52 | $15.88 | $16.16 | $16.16 | 107,194 |
| 2022-09-20 | $16.17 | $16.17 | $15.63 | $15.98 | $15.98 | 111,658 |
| 2022-09-19 | $16.36 | $16.47 | $16.09 | $16.24 | $16.24 | 113,807 |
| 2022-09-16 | $16.28 | $16.42 | $15.60 | $16.40 | $16.40 | 359,745 |
| 2022-09-15 | $15.75 | $16.42 | $15.75 | $16.39 | $16.39 | 167,772 |
| 2022-09-14 | $16.41 | $16.71 | $15.60 | $15.74 | $15.74 | 115,134 |
| 2022-09-13 | $16.35 | $16.87 | $16.14 | $16.40 | $16.40 | 218,906 |
| 2022-09-12 | $16.03 | $17.07 | $15.85 | $17.05 | $17.05 | 292,371 |
| 2022-09-09 | $16.26 | $16.29 | $15.55 | $15.80 | $15.80 | 187,879 |
| 2022-09-08 | $17.25 | $17.36 | $16.12 | $16.26 | $16.26 | 109,020 |
| 2022-09-07 | $17.75 | $17.84 | $17.08 | $17.48 | $17.48 | 187,655 |
| 2022-09-06 | $17.04 | $18.00 | $17.04 | $17.83 | $17.83 | 217,523 |
| 2022-09-02 | $17.47 | $17.55 | $16.69 | $17.07 | $17.07 | 111,791 |
| 2022-09-01 | $17.14 | $17.53 | $16.64 | $17.11 | $17.11 | 147,275 |
| 2022-08-31 | $17.40 | $17.89 | $17.15 | $17.49 | $17.49 | 338,513 |
| 2022-08-30 | $17.67 | $17.70 | $17.33 | $17.50 | $17.50 | 106,647 |
| 2022-08-29 | $17.06 | $17.80 | $17.06 | $17.53 | $17.53 | 100,238 |
| 2022-08-26 | $18.27 | $18.27 | $17.24 | $17.34 | $17.34 | 133,014 |
| 2022-08-25 | $18.18 | $18.34 | $17.88 | $18.22 | $18.22 | 101,471 |
| 2022-08-24 | $18.25 | $18.35 | $17.95 | $18.00 | $18.00 | 111,006 |
| 2022-08-23 | $18.26 | $18.61 | $18.11 | $18.32 | $18.32 | 92,656 |
| 2022-08-22 | $19.00 | $19.00 | $17.95 | $18.14 | $18.14 | 170,566 |
| 2022-08-19 | $19.37 | $19.66 | $18.97 | $19.36 | $19.36 | 213,004 |
| 2022-08-18 | $19.52 | $20.12 | $19.45 | $19.82 | $19.82 | 113,052 |
| 2022-08-17 | $20.00 | $20.16 | $18.99 | $19.42 | $19.42 | 504,557 |
| 2022-08-16 | $19.63 | $20.48 | $19.45 | $20.12 | $20.12 | 138,687 |
| 2022-08-15 | $19.71 | $19.88 | $19.17 | $19.79 | $19.79 | 128,885 |
| 2022-08-12 | $19.28 | $19.76 | $19.01 | $19.72 | $19.72 | 126,515 |
| 2022-08-11 | $18.97 | $19.71 | $18.82 | $19.24 | $19.24 | 134,436 |
| 2022-08-10 | $18.48 | $18.84 | $18.06 | $18.67 | $18.67 | 210,422 |
| 2022-08-09 | $18.89 | $18.89 | $17.99 | $18.19 | $18.19 | 191,758 |
| 2022-08-08 | $17.97 | $19.73 | $17.97 | $19.17 | $19.17 | 288,500 |
| 2022-08-05 | $18.05 | $18.70 | $17.55 | $17.89 | $17.89 | 259,519 |
| 2022-08-04 | $22.00 | $22.02 | $17.01 | $18.17 | $18.17 | 560,135 |
| 2022-08-03 | $21.56 | $22.59 | $21.55 | $22.41 | $22.41 | 258,064 |
| 2022-08-02 | $22.14 | $22.34 | $21.20 | $21.48 | $21.48 | 264,367 |
| 2022-08-01 | $21.99 | $22.45 | $20.56 | $22.38 | $22.38 | 413,051 |
| 2022-07-29 | $19.78 | $20.23 | $19.69 | $20.13 | $20.13 | 148,028 |
| 2022-07-28 | $19.28 | $19.75 | $18.98 | $19.69 | $19.69 | 157,390 |
| 2022-07-27 | $19.84 | $19.91 | $19.02 | $19.31 | $19.31 | 181,521 |
| 2022-07-26 | $19.70 | $19.91 | $19.34 | $19.80 | $19.80 | 218,769 |
| 2022-07-25 | $19.01 | $19.81 | $18.79 | $19.78 | $19.78 | 183,932 |
| 2022-07-22 | $19.58 | $19.71 | $18.50 | $19.23 | $19.23 | 175,953 |
| 2022-07-21 | $18.90 | $19.48 | $18.46 | $19.47 | $19.47 | 221,581 |
| 2022-07-20 | $17.59 | $19.01 | $17.45 | $18.83 | $18.83 | 261,666 |
| 2022-07-19 | $17.21 | $17.92 | $17.07 | $17.80 | $17.80 | 202,823 |
| 2022-07-18 | $16.70 | $17.32 | $16.70 | $16.89 | $16.89 | 222,534 |
| 2022-07-15 | $15.75 | $16.63 | $15.69 | $16.51 | $16.51 | 155,511 |
| 2022-07-14 | $15.98 | $16.37 | $15.31 | $15.72 | $15.72 | 303,468 |
| 2022-07-13 | $15.56 | $17.00 | $15.31 | $16.47 | $16.47 | 322,202 |
| 2022-07-12 | $15.56 | $16.06 | $15.50 | $15.79 | $15.79 | 181,358 |
| 2022-07-11 | $15.61 | $15.69 | $14.77 | $15.49 | $15.49 | 235,623 |
| 2022-07-08 | $14.80 | $15.88 | $14.66 | $15.79 | $15.79 | 424,730 |
| 2022-07-07 | $14.30 | $14.86 | $14.23 | $14.85 | $14.85 | 160,583 |
| 2022-07-06 | $14.67 | $14.69 | $14.06 | $14.16 | $14.16 | 129,211 |
| 2022-07-05 | $14.12 | $14.88 | $14.00 | $14.67 | $14.67 | 313,791 |
| 2022-07-01 | $13.48 | $14.31 | $13.41 | $14.12 | $14.12 | 210,209 |
| 2022-06-30 | $13.38 | $13.69 | $13.22 | $13.44 | $13.44 | 624,468 |
| 2022-06-29 | $14.20 | $14.20 | $13.40 | $13.61 | $13.61 | 217,189 |
| 2022-06-28 | $14.65 | $14.74 | $14.16 | $14.26 | $14.26 | 200,259 |
| 2022-06-27 | $14.69 | $15.27 | $14.30 | $14.61 | $14.61 | 214,231 |
| 2022-06-24 | $14.21 | $14.45 | $13.89 | $13.96 | $13.96 | 528,799 |
| 2022-06-23 | $13.67 | $14.17 | $13.67 | $14.05 | $14.05 | 143,796 |
| 2022-06-22 | $13.97 | $14.19 | $13.79 | $13.82 | $13.82 | 111,456 |
| 2022-06-21 | $14.02 | $14.51 | $14.02 | $14.20 | $14.20 | 172,243 |
| 2022-06-17 | $13.53 | $13.80 | $13.37 | $13.70 | $13.70 | 383,212 |
| 2022-06-16 | $13.81 | $13.83 | $13.17 | $13.35 | $13.35 | 135,274 |
| 2022-06-15 | $13.50 | $14.66 | $13.50 | $14.22 | $14.22 | 187,697 |
| 2022-06-14 | $13.55 | $13.55 | $13.21 | $13.37 | $13.37 | 125,393 |
| 2022-06-13 | $13.43 | $13.66 | $13.05 | $13.53 | $13.53 | 196,969 |
| 2022-06-10 | $13.73 | $13.78 | $13.39 | $13.66 | $13.66 | 110,910 |
| 2022-06-09 | $14.02 | $14.47 | $13.87 | $13.96 | $13.96 | 91,420 |
| 2022-06-08 | $13.74 | $14.33 | $13.74 | $14.10 | $14.10 | 102,952 |
| 2022-06-07 | $13.79 | $14.07 | $13.58 | $13.89 | $13.89 | 141,782 |
| 2022-06-06 | $13.85 | $13.92 | $13.50 | $13.79 | $13.79 | 197,997 |
| 2022-06-03 | $13.74 | $13.84 | $13.52 | $13.68 | $13.68 | 125,887 |
| 2022-06-02 | $13.59 | $13.89 | $13.59 | $13.82 | $13.82 | 133,033 |
| 2022-06-01 | $13.72 | $13.97 | $13.31 | $13.51 | $13.51 | 140,867 |
| 2022-05-31 | $13.75 | $13.76 | $13.49 | $13.56 | $13.56 | 285,790 |
| 2022-05-27 | $13.77 | $13.87 | $13.43 | $13.64 | $13.64 | 160,525 |
| 2022-05-26 | $14.02 | $14.93 | $13.68 | $13.74 | $13.74 | 168,247 |
| 2022-05-25 | $13.01 | $14.00 | $13.01 | $13.62 | $13.62 | 198,434 |
| 2022-05-24 | $13.49 | $13.66 | $13.01 | $13.14 | $13.14 | 238,171 |
| 2022-05-23 | $13.43 | $13.74 | $13.29 | $13.72 | $13.72 | 263,358 |
| 2022-05-20 | $13.21 | $13.55 | $12.91 | $13.35 | $13.35 | 278,359 |
| 2022-05-19 | $12.90 | $13.39 | $12.82 | $13.02 | $13.02 | 271,864 |
| 2022-05-18 | $13.43 | $13.89 | $12.93 | $13.07 | $13.07 | 288,640 |
| 2022-05-17 | $13.69 | $14.09 | $13.50 | $13.96 | $13.96 | 129,695 |
| 2022-05-16 | $12.56 | $13.71 | $12.56 | $13.55 | $13.55 | 330,707 |
| 2022-05-13 | $12.35 | $12.98 | $12.35 | $12.90 | $12.90 | 333,969 |
| 2022-05-12 | $11.63 | $12.59 | $11.39 | $12.24 | $12.24 | 239,624 |
| 2022-05-11 | $12.66 | $12.88 | $11.58 | $11.65 | $11.65 | 389,795 |
| 2022-05-10 | $13.01 | $13.19 | $12.50 | $12.72 | $12.72 | 344,049 |
| 2022-05-09 | $12.47 | $12.73 | $12.01 | $12.61 | $12.61 | 188,482 |
| 2022-05-06 | $14.59 | $14.59 | $12.61 | $12.84 | $12.84 | 265,714 |
| 2022-05-05 | $15.00 | $15.14 | $14.03 | $14.44 | $14.44 | 229,020 |
| 2022-05-04 | $14.70 | $14.93 | $14.13 | $14.78 | $14.78 | 301,309 |
| 2022-05-03 | $15.00 | $15.31 | $14.58 | $14.68 | $14.68 | 124,483 |
| 2022-05-02 | $14.50 | $15.03 | $14.36 | $14.95 | $14.95 | 278,797 |
| 2022-04-29 | $15.17 | $15.21 | $14.30 | $14.42 | $14.42 | 165,745 |
| 2022-04-28 | $15.30 | $15.45 | $14.76 | $15.34 | $15.34 | 159,108 |
| 2022-04-27 | $15.12 | $15.50 | $14.87 | $15.10 | $15.10 | 189,701 |
| 2022-04-26 | $16.02 | $16.02 | $15.04 | $15.06 | $15.06 | 220,681 |
| 2022-04-25 | $16.27 | $16.55 | $15.78 | $16.17 | $16.17 | 139,136 |
| 2022-04-22 | $17.15 | $17.36 | $16.24 | $16.50 | $16.50 | 241,401 |
| 2022-04-21 | $17.99 | $18.02 | $17.02 | $17.29 | $17.29 | 137,072 |
| 2022-04-20 | $18.58 | $18.58 | $17.93 | $17.94 | $17.94 | 123,554 |
| 2022-04-19 | $18.21 | $18.76 | $18.17 | $18.58 | $18.58 | 126,633 |
| 2022-04-18 | $17.94 | $18.43 | $17.88 | $18.13 | $18.13 | 144,439 |
| 2022-04-14 | $17.90 | $18.24 | $17.87 | $18.02 | $18.02 | 111,913 |
| 2022-04-13 | $18.06 | $18.34 | $17.86 | $17.87 | $17.87 | 137,560 |
| 2022-04-12 | $17.80 | $18.24 | $17.80 | $18.06 | $18.06 | 267,004 |
| 2022-04-11 | $17.55 | $18.18 | $17.40 | $17.60 | $17.60 | 100,597 |
| 2022-04-08 | $17.16 | $17.90 | $17.05 | $17.60 | $17.60 | 157,143 |
| 2022-04-07 | $16.77 | $17.23 | $16.62 | $17.22 | $17.22 | 127,394 |
| 2022-04-06 | $17.03 | $17.03 | $16.45 | $16.75 | $16.75 | 133,710 |
| 2022-04-05 | $17.60 | $17.85 | $17.02 | $17.16 | $17.16 | 111,192 |
| 2022-04-04 | $17.58 | $18.03 | $17.41 | $17.48 | $17.48 | 98,568 |
| 2022-04-01 | $17.24 | $17.59 | $17.24 | $17.44 | $17.44 | 137,708 |
| 2022-03-31 | $18.05 | $18.59 | $17.04 | $17.12 | $17.12 | 235,376 |
| 2022-03-30 | $19.50 | $19.63 | $18.01 | $18.13 | $18.13 | 116,946 |
| 2022-03-29 | $18.75 | $19.79 | $18.75 | $19.49 | $19.49 | 143,577 |
| 2022-03-28 | $18.62 | $18.92 | $18.15 | $18.64 | $18.64 | 77,824 |
| 2022-03-25 | $18.67 | $18.97 | $18.29 | $18.81 | $18.81 | 185,677 |
| 2022-03-24 | $18.39 | $18.75 | $18.24 | $18.64 | $18.64 | 124,010 |
| 2022-03-23 | $18.29 | $18.53 | $18.06 | $18.34 | $18.34 | 121,240 |
| 2022-03-22 | $17.72 | $18.68 | $17.72 | $18.44 | $18.44 | 123,154 |
| 2022-03-21 | $18.34 | $18.34 | $17.58 | $17.71 | $17.71 | 109,758 |
| 2022-03-18 | $18.45 | $18.86 | $18.10 | $18.32 | $18.32 | 758,344 |
| 2022-03-17 | $17.96 | $18.58 | $17.71 | $18.52 | $18.52 | 154,477 |
| 2022-03-16 | $17.09 | $18.00 | $16.84 | $17.89 | $17.89 | 213,688 |
| 2022-03-15 | $16.66 | $17.21 | $16.43 | $16.92 | $16.92 | 131,479 |
| 2022-03-14 | $16.52 | $16.97 | $15.94 | $16.60 | $16.60 | 154,618 |
| 2022-03-11 | $17.23 | $17.23 | $16.25 | $16.34 | $16.34 | 176,739 |
| 2022-03-10 | $17.01 | $17.19 | $16.54 | $17.00 | $17.00 | 112,318 |
| 2022-03-09 | $17.44 | $17.99 | $17.05 | $17.44 | $17.44 | 136,054 |
| 2022-03-08 | $16.75 | $17.51 | $16.41 | $17.15 | $17.15 | 168,091 |
| 2022-03-07 | $17.06 | $17.38 | $16.72 | $16.74 | $16.74 | 187,508 |
| 2022-03-04 | $16.78 | $17.24 | $16.78 | $17.06 | $17.06 | 141,222 |
| 2022-03-03 | $17.60 | $17.60 | $16.81 | $17.07 | $17.07 | 206,832 |
| 2022-03-02 | $16.96 | $17.83 | $16.82 | $17.63 | $17.63 | 153,684 |
| 2022-03-01 | $17.10 | $17.36 | $16.77 | $16.86 | $16.86 | 216,002 |
| 2022-02-28 | $16.87 | $17.50 | $16.77 | $17.23 | $17.23 | 235,280 |
| 2022-02-25 | $17.19 | $17.34 | $16.67 | $17.08 | $17.08 | 157,043 |
| 2022-02-24 | $15.88 | $17.27 | $15.59 | $17.24 | $17.24 | 237,612 |
| 2022-02-23 | $15.85 | $17.05 | $15.85 | $16.31 | $16.31 | 318,816 |
| 2022-02-22 | $15.94 | $16.44 | $15.41 | $15.72 | $15.72 | 447,500 |
| 2022-02-18 | $16.10 | $16.59 | $16.02 | $16.10 | $16.10 | 154,815 |
| 2022-02-17 | $16.10 | $16.42 | $16.06 | $16.26 | $16.26 | 140,093 |
| 2022-02-16 | $17.01 | $17.15 | $16.03 | $16.35 | $16.35 | 214,457 |
| 2022-02-15 | $16.69 | $17.38 | $16.62 | $17.19 | $17.19 | 291,238 |
| 2022-02-14 | $16.41 | $16.75 | $16.11 | $16.38 | $16.38 | 520,948 |
| 2022-02-11 | $16.25 | $17.06 | $16.25 | $16.41 | $16.41 | 325,271 |
| 2022-02-10 | $16.00 | $16.66 | $15.82 | $16.25 | $16.25 | 540,388 |
| 2022-02-09 | $16.46 | $16.67 | $16.18 | $16.44 | $16.44 | 136,367 |
| 2022-02-08 | $15.33 | $16.34 | $15.29 | $16.15 | $16.15 | 238,528 |
| 2022-02-07 | $15.54 | $16.27 | $15.37 | $15.46 | $15.46 | 305,271 |
| 2022-02-04 | $16.42 | $16.76 | $14.64 | $15.65 | $15.65 | 478,557 |
| 2022-02-03 | $17.94 | $17.94 | $16.30 | $16.64 | $16.64 | 269,211 |
| 2022-02-02 | $19.30 | $19.41 | $17.97 | $18.14 | $18.14 | 319,511 |
| 2022-02-01 | $18.79 | $19.26 | $18.62 | $19.21 | $19.21 | 168,999 |
| 2022-01-31 | $18.26 | $19.08 | $18.25 | $19.03 | $19.03 | 198,036 |
| 2022-01-28 | $17.89 | $18.29 | $17.30 | $18.29 | $18.29 | 270,213 |
| 2022-01-27 | $18.13 | $18.35 | $17.65 | $17.90 | $17.90 | 274,203 |
| 2022-01-26 | $18.33 | $18.51 | $17.44 | $17.75 | $17.75 | 274,516 |
| 2022-01-25 | $18.13 | $18.51 | $17.55 | $18.12 | $18.12 | 223,851 |
| 2022-01-24 | $16.88 | $18.74 | $16.21 | $18.59 | $18.59 | 300,654 |
| 2022-01-21 | $17.26 | $17.89 | $16.85 | $17.36 | $17.36 | 256,067 |
| 2022-01-20 | $18.85 | $18.89 | $17.36 | $17.51 | $17.51 | 246,763 |
| 2022-01-19 | $19.45 | $19.45 | $18.30 | $18.42 | $18.42 | 178,636 |
| 2022-01-18 | $20.85 | $20.85 | $19.35 | $19.41 | $19.41 | 273,483 |
| 2022-01-14 | $21.10 | $21.57 | $20.25 | $21.08 | $21.08 | 256,032 |
| 2022-01-13 | $21.21 | $21.60 | $21.00 | $21.32 | $21.32 | 152,474 |
| 2022-01-12 | $22.24 | $22.61 | $21.00 | $21.03 | $21.03 | 136,963 |
| 2022-01-11 | $21.36 | $22.36 | $21.10 | $21.95 | $21.95 | 230,483 |
| 2022-01-10 | $21.11 | $21.49 | $20.28 | $21.43 | $21.43 | 274,364 |
| 2022-01-07 | $21.19 | $21.57 | $20.87 | $21.45 | $21.45 | 141,527 |
| 2022-01-06 | $21.14 | $21.44 | $20.50 | $21.10 | $21.10 | 182,005 |
| 2022-01-05 | $22.23 | $22.23 | $21.07 | $21.10 | $21.10 | 151,790 |
| 2022-01-04 | $22.21 | $22.57 | $21.72 | $22.33 | $22.33 | 158,148 |
| 2022-01-03 | $21.97 | $23.39 | $21.70 | $22.23 | $22.23 | 187,369 |
| 2021-12-31 | $22.04 | $22.50 | $21.81 | $22.08 | $22.08 | 177,994 |
| 2021-12-30 | $21.31 | $22.09 | $21.30 | $21.92 | $21.92 | 103,336 |
| 2021-12-29 | $21.20 | $21.38 | $20.97 | $21.30 | $21.30 | 90,359 |
| 2021-12-28 | $21.93 | $22.14 | $21.11 | $21.16 | $21.16 | 107,560 |
| 2021-12-27 | $21.60 | $22.06 | $21.37 | $21.96 | $21.96 | 99,689 |
| 2021-12-23 | $21.66 | $21.79 | $21.26 | $21.51 | $21.51 | 88,414 |
| 2021-12-22 | $21.30 | $21.80 | $21.26 | $21.60 | $21.60 | 117,821 |
| 2021-12-21 | $21.23 | $21.73 | $20.93 | $21.30 | $21.30 | 140,674 |
| 2021-12-20 | $20.73 | $21.47 | $20.28 | $21.28 | $21.28 | 246,750 |
| 2021-12-17 | $21.36 | $21.39 | $20.33 | $20.95 | $20.95 | 810,334 |
| 2021-12-16 | $22.51 | $23.00 | $20.90 | $21.38 | $21.38 | 316,842 |
| 2021-12-15 | $20.70 | $22.44 | $20.28 | $22.30 | $22.30 | 294,493 |
| 2021-12-14 | $19.48 | $20.83 | $19.10 | $20.83 | $20.83 | 250,504 |
| 2021-12-13 | $20.07 | $20.36 | $19.13 | $19.72 | $19.72 | 302,460 |
| 2021-12-10 | $21.08 | $21.84 | $19.48 | $20.01 | $20.01 | 247,535 |
| 2021-12-09 | $24.15 | $25.14 | $20.86 | $20.90 | $20.90 | 464,188 |
| 2021-12-08 | $22.39 | $22.59 | $21.88 | $22.00 | $22.00 | 174,913 |
| 2021-12-07 | $21.74 | $22.56 | $21.05 | $22.20 | $22.20 | 304,654 |
| 2021-12-06 | $21.02 | $23.11 | $20.23 | $21.00 | $21.00 | 187,346 |
| 2021-12-03 | $21.44 | $21.71 | $20.15 | $20.87 | $20.87 | 173,033 |
| 2021-12-02 | $21.95 | $22.11 | $21.11 | $21.44 | $21.44 | 205,587 |
| 2021-12-01 | $23.29 | $24.08 | $21.61 | $21.74 | $21.74 | 253,381 |
| 2021-11-30 | $24.62 | $24.73 | $21.84 | $22.67 | $22.67 | 734,878 |
| 2021-11-29 | $25.41 | $26.08 | $24.27 | $24.35 | $24.35 | 170,486 |
| 2021-11-26 | $25.40 | $25.75 | $24.43 | $25.08 | $25.08 | 117,132 |
| 2021-11-24 | $26.19 | $26.61 | $25.01 | $26.31 | $26.31 | 117,947 |
| 2021-11-23 | $27.35 | $27.62 | $25.59 | $26.16 | $26.16 | 157,993 |
| 2021-11-22 | $26.78 | $28.73 | $26.78 | $27.46 | $27.46 | 296,765 |
| 2021-11-19 | $26.35 | $27.50 | $25.69 | $26.68 | $26.68 | 168,347 |
| 2021-11-18 | $26.80 | $26.99 | $26.02 | $26.40 | $26.40 | 175,466 |
| 2021-11-17 | $25.95 | $26.62 | $24.62 | $26.54 | $26.54 | 128,019 |
| 2021-11-16 | $25.42 | $26.11 | $24.86 | $25.90 | $25.90 | 145,719 |
| 2021-11-15 | $26.15 | $27.00 | $25.41 | $25.58 | $25.58 | 183,993 |
| 2021-11-12 | $24.42 | $25.91 | $24.07 | $25.90 | $25.90 | 198,046 |
| 2021-11-11 | $24.16 | $24.78 | $24.00 | $24.32 | $24.32 | 119,067 |
| 2021-11-10 | $23.70 | $24.50 | $23.53 | $23.92 | $23.92 | 243,374 |
| 2021-11-09 | $23.13 | $23.95 | $22.92 | $23.77 | $23.77 | 191,664 |
| 2021-11-08 | $23.83 | $24.28 | $23.02 | $23.14 | $23.14 | 103,544 |
| 2021-11-05 | $23.12 | $24.15 | $22.97 | $23.64 | $23.64 | 164,624 |
| 2021-11-04 | $22.28 | $22.95 | $22.12 | $22.91 | $22.91 | 100,001 |
| 2021-11-03 | $21.69 | $22.52 | $21.02 | $21.95 | $21.95 | 127,700 |
| 2021-11-02 | $22.01 | $22.31 | $21.30 | $21.70 | $21.70 | 149,312 |
| 2021-11-01 | $22.25 | $22.33 | $21.43 | $21.70 | $21.70 | 217,889 |
| 2021-10-29 | $21.38 | $22.23 | $21.26 | $22.08 | $22.08 | 463,197 |
| 2021-10-28 | $20.42 | $21.55 | $20.42 | $21.46 | $21.46 | 170,121 |
| 2021-10-27 | $20.92 | $20.92 | $20.29 | $20.43 | $20.43 | 113,878 |
| 2021-10-26 | $21.50 | $21.69 | $20.89 | $20.92 | $20.92 | 114,650 |
| 2021-10-25 | $20.50 | $21.76 | $20.48 | $21.68 | $21.68 | 165,261 |
| 2021-10-22 | $21.10 | $21.10 | $20.49 | $20.49 | $20.49 | 95,365 |
| 2021-10-21 | $20.64 | $21.38 | $20.38 | $21.09 | $21.09 | 140,760 |
| 2021-10-20 | $21.02 | $21.54 | $20.80 | $20.85 | $20.85 | 101,447 |
| 2021-10-19 | $20.94 | $21.26 | $20.66 | $21.05 | $21.05 | 95,981 |
| 2021-10-18 | $20.56 | $20.92 | $19.95 | $20.92 | $20.92 | 87,122 |
| 2021-10-15 | $20.83 | $20.91 | $20.44 | $20.47 | $20.47 | 109,157 |
| 2021-10-14 | $20.64 | $20.66 | $20.26 | $20.33 | $20.33 | 74,244 |
| 2021-10-13 | $20.20 | $20.44 | $19.78 | $20.26 | $20.26 | 91,931 |
| 2021-10-12 | $20.42 | $20.81 | $20.01 | $20.08 | $20.08 | 88,503 |
| 2021-10-11 | $20.92 | $21.20 | $20.18 | $20.27 | $20.27 | 143,933 |
| 2021-10-08 | $21.14 | $21.67 | $20.81 | $20.85 | $20.85 | 69,200 |
| 2021-10-07 | $21.05 | $21.63 | $20.77 | $20.97 | $20.97 | 143,800 |
| 2021-10-06 | $21.63 | $22.00 | $20.38 | $20.66 | $20.66 | 259,021 |
| 2021-10-05 | $21.61 | $22.40 | $21.50 | $21.92 | $21.92 | 107,268 |
| 2021-10-04 | $21.55 | $21.80 | $20.91 | $21.54 | $21.54 | 243,675 |
| 2021-10-01 | $21.33 | $22.34 | $21.33 | $21.68 | $21.68 | 250,870 |
| 2021-09-30 | $23.43 | $24.63 | $21.47 | $21.61 | $21.61 | 295,941 |
| 2021-09-29 | $24.38 | $24.76 | $22.94 | $23.20 | $23.20 | 127,332 |
| 2021-09-28 | $25.24 | $25.24 | $23.87 | $24.13 | $24.13 | 128,000 |
| 2021-09-27 | $24.28 | $25.64 | $24.28 | $25.22 | $25.22 | 185,673 |
| 2021-09-24 | $23.74 | $24.24 | $23.14 | $24.13 | $24.13 | 87,710 |
| 2021-09-23 | $23.73 | $24.21 | $23.35 | $23.99 | $23.99 | 104,626 |
| 2021-09-22 | $23.07 | $23.59 | $22.86 | $23.42 | $23.42 | 117,092 |
| 2021-09-21 | $23.66 | $23.74 | $22.65 | $22.73 | $22.73 | 133,710 |
| 2021-09-20 | $23.68 | $23.95 | $23.24 | $23.65 | $23.65 | 185,379 |
| 2021-09-17 | $23.94 | $24.32 | $23.05 | $24.24 | $24.24 | 563,338 |
| 2021-09-16 | $24.16 | $24.47 | $23.30 | $24.00 | $24.00 | 142,730 |
| 2021-09-15 | $23.37 | $24.06 | $23.11 | $23.97 | $23.97 | 144,001 |
| 2021-09-14 | $24.63 | $24.73 | $23.04 | $23.31 | $23.31 | 127,303 |
| 2021-09-13 | $24.35 | $24.94 | $23.91 | $24.43 | $24.43 | 113,623 |
| 2021-09-10 | $24.52 | $24.98 | $24.15 | $24.24 | $24.24 | 110,222 |
| 2021-09-09 | $24.21 | $25.07 | $23.56 | $24.28 | $24.28 | 135,379 |
| 2021-09-08 | $24.52 | $24.65 | $23.35 | $24.14 | $24.14 | 203,585 |
| 2021-09-07 | $25.41 | $25.55 | $24.50 | $24.53 | $24.53 | 162,990 |
| 2021-09-03 | $25.51 | $25.71 | $24.91 | $25.24 | $25.24 | 126,114 |
| 2021-09-02 | $25.81 | $25.86 | $25.20 | $25.46 | $25.46 | 81,806 |
| 2021-09-01 | $24.73 | $25.82 | $24.52 | $25.61 | $25.61 | 122,894 |
| 2021-08-31 | $25.02 | $25.29 | $24.17 | $24.40 | $24.40 | 339,772 |
| 2021-08-30 | $25.11 | $25.46 | $24.49 | $25.13 | $25.13 | 156,880 |
| 2021-08-27 | $23.40 | $25.00 | $23.40 | $24.87 | $24.87 | 251,193 |
| 2021-08-26 | $22.95 | $23.37 | $22.57 | $23.26 | $23.26 | 143,687 |
| 2021-08-25 | $23.41 | $23.60 | $23.05 | $23.14 | $23.14 | 69,541 |
| 2021-08-24 | $23.81 | $24.10 | $23.28 | $23.43 | $23.43 | 139,816 |
| 2021-08-23 | $23.26 | $23.92 | $23.04 | $23.58 | $23.58 | 137,803 |
| 2021-08-20 | $22.23 | $23.04 | $22.13 | $22.94 | $22.94 | 170,433 |
| 2021-08-19 | $22.38 | $23.04 | $22.07 | $22.33 | $22.33 | 147,808 |
| 2021-08-18 | $22.40 | $23.57 | $22.20 | $22.74 | $22.74 | 186,429 |
| 2021-08-17 | $23.71 | $23.71 | $22.42 | $22.65 | $22.65 | 154,952 |
| 2021-08-16 | $23.69 | $24.37 | $22.61 | $23.82 | $23.82 | 170,446 |
| 2021-08-13 | $24.06 | $24.50 | $23.29 | $23.75 | $23.75 | 137,731 |
| 2021-08-12 | $24.07 | $24.71 | $23.34 | $24.16 | $24.16 | 172,968 |
| 2021-08-11 | $23.28 | $24.10 | $22.95 | $24.07 | $24.07 | 169,047 |
| 2021-08-10 | $22.31 | $23.63 | $21.96 | $23.55 | $23.55 | 247,148 |
| 2021-08-09 | $21.96 | $23.15 | $21.93 | $22.31 | $22.31 | 311,650 |
| 2021-08-06 | $20.34 | $22.38 | $20.03 | $22.19 | $22.19 | 480,593 |
| 2021-08-05 | $23.82 | $23.82 | $18.22 | $20.11 | $20.11 | 420,512 |
| 2021-08-04 | $20.00 | $20.28 | $19.62 | $20.10 | $20.10 | 267,722 |
| 2021-08-03 | $19.11 | $20.24 | $18.67 | $20.16 | $20.16 | 251,995 |
| 2021-08-02 | $19.91 | $20.63 | $18.97 | $19.06 | $19.06 | 198,351 |
| 2021-07-30 | $20.05 | $20.28 | $19.73 | $19.84 | $19.84 | 390,519 |
| 2021-07-29 | $20.10 | $20.24 | $19.43 | $20.01 | $20.01 | 144,544 |
| 2021-07-28 | $19.51 | $20.21 | $19.21 | $19.83 | $19.83 | 186,326 |
| 2021-07-27 | $20.13 | $20.13 | $18.67 | $19.32 | $19.32 | 240,742 |
| 2021-07-26 | $20.63 | $21.14 | $20.29 | $20.41 | $20.41 | 194,229 |
| 2021-07-23 | $20.94 | $21.17 | $20.16 | $20.49 | $20.49 | 188,475 |
| 2021-07-22 | $21.58 | $21.58 | $20.63 | $20.96 | $20.96 | 162,346 |
| 2021-07-21 | $20.70 | $21.69 | $20.44 | $21.25 | $21.25 | 179,272 |
| 2021-07-20 | $20.25 | $20.92 | $19.92 | $20.59 | $20.59 | 196,169 |
| 2021-07-19 | $20.20 | $20.68 | $19.55 | $20.25 | $20.25 | 203,442 |
| 2021-07-16 | $21.27 | $21.65 | $20.57 | $20.74 | $20.74 | 155,315 |
| 2021-07-15 | $21.18 | $21.47 | $20.77 | $21.05 | $21.05 | 152,302 |
| 2021-07-14 | $23.43 | $23.60 | $21.20 | $21.25 | $21.25 | 165,608 |
| 2021-07-13 | $23.72 | $24.07 | $23.35 | $23.43 | $23.43 | 172,701 |
| 2021-07-12 | $23.19 | $23.88 | $22.83 | $23.78 | $23.78 | 192,384 |
| 2021-07-09 | $22.30 | $23.20 | $21.82 | $23.15 | $23.15 | 197,386 |
| 2021-07-08 | $21.80 | $22.42 | $21.03 | $22.06 | $22.06 | 194,949 |
| 2021-07-07 | $22.55 | $22.76 | $21.66 | $22.32 | $22.32 | 342,539 |
| 2021-07-06 | $22.87 | $23.26 | $22.07 | $22.61 | $22.61 | 246,618 |
| 2021-07-02 | $24.09 | $24.19 | $22.91 | $23.32 | $23.32 | 184,033 |
| 2021-07-01 | $25.23 | $25.23 | $22.95 | $23.99 | $23.99 | 481,185 |
| 2021-06-30 | $22.51 | $25.90 | $22.32 | $25.45 | $25.45 | 1,415,704 |
| 2021-06-29 | $21.52 | $22.95 | $21.35 | $22.48 | $22.48 | 292,466 |
| 2021-06-28 | $21.70 | $21.80 | $21.05 | $21.40 | $21.40 | 228,879 |
| 2021-06-25 | $22.39 | $22.68 | $21.76 | $21.84 | $21.84 | 1,443,201 |
| 2021-06-24 | $22.02 | $22.64 | $21.90 | $22.25 | $22.25 | 218,390 |
| 2021-06-23 | $21.99 | $22.28 | $21.39 | $21.98 | $21.98 | 208,826 |
| 2021-06-22 | $21.55 | $21.91 | $21.25 | $21.84 | $21.84 | 241,352 |
| 2021-06-21 | $21.10 | $21.68 | $20.81 | $21.53 | $21.53 | 268,574 |
| 2021-06-18 | $21.33 | $21.65 | $20.72 | $20.97 | $20.97 | 425,571 |
| 2021-06-17 | $22.76 | $23.19 | $21.30 | $21.71 | $21.71 | 345,674 |
| 2021-06-16 | $22.22 | $23.24 | $22.01 | $23.01 | $23.01 | 337,528 |
| 2021-06-15 | $22.65 | $22.94 | $21.99 | $22.45 | $22.45 | 276,554 |
| 2021-06-14 | $22.75 | $23.24 | $21.90 | $22.58 | $22.58 | 508,872 |
| 2021-06-11 | $23.20 | $23.63 | $22.71 | $22.89 | $22.89 | 416,591 |
| 2021-06-10 | $24.21 | $24.69 | $23.15 | $23.23 | $23.23 | 358,370 |
| 2021-06-09 | $25.34 | $25.83 | $24.12 | $24.34 | $24.34 | 188,888 |
| 2021-06-08 | $25.75 | $26.19 | $25.21 | $25.49 | $25.49 | 327,209 |
| 2021-06-07 | $24.57 | $25.71 | $23.59 | $25.60 | $25.60 | 288,516 |
| 2021-06-04 | $25.61 | $27.27 | $24.08 | $24.46 | $24.46 | 552,116 |
| 2021-06-03 | $25.61 | $25.67 | $24.72 | $25.14 | $25.14 | 203,927 |
| 2021-06-02 | $25.71 | $25.80 | $24.30 | $25.74 | $25.74 | 273,876 |
| 2021-06-01 | $24.20 | $25.99 | $24.10 | $25.54 | $25.54 | 300,991 |
| 2021-05-28 | $24.19 | $24.96 | $23.64 | $23.91 | $23.91 | 237,455 |
| 2021-05-27 | $24.32 | $25.08 | $23.60 | $24.24 | $24.24 | 437,172 |
| 2021-05-26 | $23.93 | $24.80 | $23.87 | $24.18 | $24.18 | 358,054 |
| 2021-05-25 | $24.99 | $25.63 | $23.85 | $23.89 | $23.89 | 382,052 |
| 2021-05-24 | $24.92 | $25.33 | $24.38 | $24.61 | $24.61 | 282,054 |
| 2021-05-21 | $25.90 | $26.00 | $24.84 | $24.87 | $24.87 | 258,118 |
| 2021-05-20 | $25.78 | $26.00 | $25.14 | $25.79 | $25.79 | 274,189 |
| 2021-05-19 | $25.16 | $25.95 | $24.65 | $25.73 | $25.73 | 486,712 |
| 2021-05-18 | $28.42 | $28.76 | $25.75 | $25.86 | $25.86 | 1,180,409 |
| 2021-05-17 | $27.46 | $28.31 | $27.08 | $28.14 | $28.14 | 361,396 |
| 2021-05-14 | $26.58 | $27.23 | $25.66 | $27.19 | $27.19 | 314,664 |
| 2021-05-13 | $27.44 | $28.30 | $25.27 | $26.14 | $26.14 | 781,298 |
| 2021-05-12 | $25.24 | $30.00 | $25.21 | $27.80 | $27.80 | 3,736,524 |
| 2021-05-11 | $24.06 | $28.14 | $23.92 | $25.91 | $25.91 | 1,068,457 |
| 2021-05-10 | $24.63 | $25.09 | $23.20 | $24.80 | $24.80 | 676,367 |
| 2021-05-07 | $24.51 | $25.71 | $23.69 | $24.52 | $24.52 | 945,094 |
| 2021-05-06 | $19.00 | $26.15 | $19.00 | $25.83 | $25.83 | 3,570,310 |
| 2021-05-05 | $18.38 | $18.92 | $17.94 | $18.76 | $18.76 | 181,710 |
| 2021-05-04 | $18.47 | $18.47 | $17.54 | $18.10 | $18.10 | 208,239 |
| 2021-05-03 | $18.09 | $19.00 | $17.84 | $18.83 | $18.83 | 256,178 |
| 2021-04-30 | $18.06 | $18.28 | $17.72 | $17.93 | $17.93 | 154,882 |
| 2021-04-29 | $18.99 | $19.17 | $18.13 | $18.34 | $18.34 | 138,094 |
| 2021-04-28 | $18.63 | $18.90 | $18.20 | $18.79 | $18.79 | 150,874 |
| 2021-04-27 | $18.56 | $18.72 | $18.20 | $18.63 | $18.63 | 85,743 |
| 2021-04-26 | $18.36 | $18.72 | $18.02 | $18.44 | $18.44 | 141,027 |
| 2021-04-23 | $17.69 | $18.64 | $17.54 | $18.32 | $18.32 | 147,820 |
| 2021-04-22 | $17.22 | $17.87 | $17.10 | $17.46 | $17.46 | 202,613 |
| 2021-04-21 | $16.69 | $17.16 | $16.43 | $17.13 | $17.13 | 273,356 |
| 2021-04-20 | $17.42 | $17.58 | $16.29 | $16.55 | $16.55 | 143,553 |
| 2021-04-19 | $17.56 | $17.89 | $17.00 | $17.57 | $17.57 | 214,675 |
| 2021-04-16 | $18.59 | $18.64 | $17.69 | $17.77 | $17.77 | 105,885 |
| 2021-04-15 | $18.28 | $18.48 | $17.85 | $18.37 | $18.37 | 121,081 |
| 2021-04-14 | $18.15 | $18.72 | $17.88 | $18.06 | $18.06 | 160,258 |
| 2021-04-13 | $18.55 | $18.55 | $17.80 | $18.08 | $18.08 | 222,405 |
| 2021-04-12 | $18.82 | $19.10 | $18.12 | $18.40 | $18.40 | 212,920 |
| 2021-04-09 | $18.72 | $19.12 | $18.57 | $18.87 | $18.87 | 176,615 |
| 2021-04-08 | $18.71 | $18.88 | $18.38 | $18.68 | $18.68 | 182,056 |
| 2021-04-07 | $19.47 | $19.49 | $18.50 | $18.52 | $18.52 | 133,540 |
| 2021-04-06 | $20.24 | $20.43 | $19.02 | $19.53 | $19.53 | 225,118 |
| 2021-04-05 | $19.37 | $20.41 | $19.12 | $20.33 | $20.33 | 273,088 |
| 2021-04-01 | $18.79 | $19.54 | $18.78 | $19.43 | $19.43 | 250,090 |
| 2021-03-31 | $17.20 | $18.73 | $17.16 | $18.58 | $18.58 | 415,178 |
| 2021-03-30 | $18.00 | $18.03 | $16.58 | $17.06 | $17.06 | 424,905 |
| 2021-03-29 | $18.16 | $18.86 | $17.78 | $18.06 | $18.06 | 346,172 |
| 2021-03-26 | $17.37 | $18.24 | $16.96 | $18.17 | $18.17 | 331,091 |
| 2021-03-25 | $16.66 | $17.41 | $16.00 | $17.35 | $17.35 | 400,411 |
| 2021-03-24 | $18.01 | $18.16 | $16.94 | $16.97 | $16.97 | 258,307 |
| 2021-03-23 | $18.34 | $18.78 | $17.80 | $18.16 | $18.16 | 380,423 |
| 2021-03-22 | $19.91 | $20.30 | $18.51 | $18.59 | $18.59 | 193,930 |
| 2021-03-19 | $19.79 | $20.45 | $19.42 | $19.88 | $19.88 | 954,401 |
| 2021-03-18 | $20.16 | $21.09 | $19.56 | $19.86 | $19.86 | 225,343 |
| 2021-03-17 | $19.65 | $20.50 | $19.13 | $20.23 | $20.23 | 235,947 |
| 2021-03-16 | $19.93 | $20.38 | $19.50 | $19.88 | $19.88 | 264,831 |
| 2021-03-15 | $19.69 | $20.15 | $19.37 | $19.90 | $19.90 | 306,867 |
| 2021-03-12 | $18.84 | $19.76 | $18.66 | $19.63 | $19.63 | 302,447 |
| 2021-03-11 | $18.48 | $19.20 | $18.44 | $19.14 | $19.14 | 357,494 |
| 2021-03-10 | $18.20 | $18.89 | $17.78 | $18.25 | $18.25 | 379,903 |
| 2021-03-09 | $17.26 | $18.38 | $17.19 | $17.94 | $17.94 | 333,426 |
| 2021-03-08 | $15.87 | $17.26 | $15.86 | $16.94 | $16.94 | 393,342 |
| 2021-03-05 | $16.28 | $16.38 | $14.86 | $16.21 | $16.21 | 427,687 |
| 2021-03-04 | $16.41 | $16.57 | $15.24 | $16.09 | $16.09 | 437,091 |
| 2021-03-03 | $16.25 | $16.97 | $15.82 | $16.51 | $16.51 | 263,228 |
| 2021-03-02 | $16.48 | $16.75 | $15.81 | $16.35 | $16.35 | 294,237 |
| 2021-03-01 | $15.89 | $16.46 | $15.89 | $16.44 | $16.44 | 215,104 |
| 2021-02-26 | $15.96 | $16.48 | $15.07 | $15.61 | $15.61 | 390,189 |
| 2021-02-25 | $15.92 | $16.49 | $15.72 | $15.80 | $15.80 | 294,421 |
| 2021-02-24 | $16.01 | $17.00 | $15.56 | $16.12 | $16.12 | 527,749 |
| 2021-02-23 | $17.39 | $17.56 | $14.21 | $15.97 | $15.97 | 1,030,241 |
| 2021-02-22 | $19.07 | $19.20 | $17.61 | $17.82 | $17.82 | 467,283 |
| 2021-02-19 | $19.22 | $19.35 | $18.62 | $19.16 | $19.16 | 386,563 |
| 2021-02-18 | $18.91 | $19.40 | $18.36 | $19.14 | $19.14 | 406,139 |
| 2021-02-17 | $18.10 | $19.40 | $17.85 | $19.29 | $19.29 | 853,569 |
| 2021-02-16 | $17.25 | $18.05 | $17.09 | $18.01 | $18.01 | 507,788 |
| 2021-02-12 | $16.45 | $17.29 | $16.16 | $17.20 | $17.20 | 329,367 |
| 2021-02-11 | $16.36 | $16.68 | $15.56 | $16.56 | $16.56 | 564,647 |
| 2021-02-10 | $16.86 | $17.72 | $16.10 | $16.21 | $16.21 | 610,845 |
| 2021-02-09 | $17.66 | $17.71 | $16.84 | $16.99 | $16.99 | 451,846 |
| 2021-02-08 | $17.22 | $17.89 | $17.22 | $17.75 | $17.75 | 386,792 |
| 2021-02-05 | $18.78 | $19.37 | $16.92 | $17.16 | $17.16 | 759,001 |
| 2021-02-04 | $21.51 | $21.95 | $18.30 | $18.80 | $18.80 | 680,327 |
| 2021-02-03 | $20.88 | $21.93 | $20.88 | $21.60 | $21.60 | 231,729 |
| 2021-02-02 | $21.75 | $22.13 | $19.92 | $20.79 | $20.79 | 321,281 |
| 2021-02-01 | $19.70 | $21.53 | $19.68 | $21.48 | $21.48 | 360,601 |
| 2021-01-29 | $19.34 | $20.26 | $19.09 | $19.52 | $19.52 | 232,190 |
| 2021-01-28 | $18.86 | $19.52 | $18.59 | $19.22 | $19.22 | 329,884 |
| 2021-01-27 | $18.79 | $19.76 | $17.82 | $19.04 | $19.04 | 270,839 |
| 2021-01-26 | $19.90 | $20.29 | $19.06 | $19.24 | $19.24 | 259,390 |
| 2021-01-25 | $19.49 | $20.86 | $19.11 | $19.73 | $19.73 | 379,479 |
| 2021-01-22 | $17.89 | $19.08 | $17.81 | $19.05 | $19.05 | 322,680 |
| 2021-01-21 | $20.00 | $20.32 | $17.26 | $17.74 | $17.74 | 501,582 |
| 2021-01-20 | $21.20 | $21.53 | $18.60 | $19.91 | $19.91 | 561,819 |
| 2021-01-19 | $18.36 | $21.11 | $17.85 | $20.55 | $20.55 | 618,138 |
| 2021-01-15 | $18.48 | $18.57 | $17.04 | $18.01 | $18.01 | 242,054 |
| 2021-01-14 | $18.00 | $18.89 | $17.93 | $18.64 | $18.64 | 229,025 |
| 2021-01-13 | $18.90 | $18.96 | $17.44 | $17.96 | $17.96 | 245,294 |
| 2021-01-12 | $17.82 | $18.75 | $17.18 | $18.72 | $18.72 | 318,506 |
| 2021-01-11 | $16.19 | $18.15 | $16.14 | $17.55 | $17.55 | 369,684 |
| 2021-01-08 | $16.30 | $16.74 | $16.07 | $16.22 | $16.22 | 300,483 |
| 2021-01-07 | $16.66 | $16.71 | $15.86 | $16.32 | $16.32 | 258,619 |
| 2021-01-06 | $16.51 | $17.36 | $16.28 | $16.47 | $16.47 | 329,353 |
| 2021-01-05 | $16.02 | $16.66 | $15.34 | $16.18 | $16.18 | 389,701 |
| 2021-01-04 | $15.97 | $17.12 | $15.95 | $16.26 | $16.26 | 280,385 |
| 2020-12-31 | $16.49 | $16.49 | $15.85 | $15.91 | $15.91 | 254,249 |
| 2020-12-30 | $16.22 | $16.95 | $16.16 | $16.49 | $16.49 | 235,512 |
| 2020-12-29 | $16.15 | $16.52 | $15.73 | $16.16 | $16.16 | 291,739 |
| 2020-12-28 | $16.72 | $17.40 | $16.08 | $16.30 | $16.30 | 406,278 |
| 2020-12-24 | $17.91 | $18.38 | $16.58 | $16.72 | $16.72 | 325,815 |
| 2020-12-23 | $19.10 | $19.41 | $17.61 | $18.04 | $18.04 | 411,541 |
| 2020-12-22 | $19.18 | $19.18 | $17.61 | $19.00 | $19.00 | 622,767 |
| 2020-12-21 | $17.00 | $19.48 | $16.60 | $18.78 | $18.78 | 815,139 |
| 2020-12-18 | $17.65 | $17.70 | $17.00 | $17.50 | $17.50 | 739,764 |
| 2020-12-17 | $16.15 | $17.51 | $15.83 | $17.50 | $17.50 | 663,406 |
| 2020-12-16 | $16.12 | $16.21 | $15.80 | $16.09 | $16.09 | 389,824 |
| 2020-12-15 | $16.21 | $16.37 | $15.60 | $15.95 | $15.95 | 421,840 |
| 2020-12-14 | $14.94 | $16.70 | $14.94 | $16.20 | $16.20 | 625,030 |
| 2020-12-11 | $15.38 | $16.00 | $14.28 | $14.64 | $14.64 | 637,957 |
| 2020-12-10 | $15.27 | $16.46 | $15.27 | $15.82 | $15.82 | 509,792 |
| 2020-12-09 | $14.04 | $17.80 | $13.83 | $15.79 | $15.79 | 1,965,703 |
| 2020-12-08 | $12.16 | $15.20 | $11.16 | $14.90 | $14.90 | 1,896,752 |
| 2020-12-07 | $10.08 | $10.85 | $10.01 | $10.53 | $10.53 | 340,914 |
| 2020-12-04 | $9.89 | $10.15 | $9.64 | $9.97 | $9.97 | 145,771 |
| 2020-12-03 | $9.53 | $9.93 | $9.33 | $9.75 | $9.75 | 156,791 |
| 2020-12-02 | $9.41 | $9.50 | $9.20 | $9.44 | $9.44 | 111,244 |
| 2020-12-01 | $9.50 | $9.55 | $9.31 | $9.46 | $9.46 | 120,990 |
| 2020-11-30 | $9.65 | $9.65 | $9.11 | $9.51 | $9.51 | 105,143 |
| 2020-11-27 | $9.88 | $9.88 | $9.37 | $9.57 | $9.57 | 83,771 |
| 2020-11-25 | $9.73 | $9.99 | $9.47 | $9.90 | $9.90 | 116,863 |
| 2020-11-24 | $9.70 | $9.95 | $9.30 | $9.76 | $9.76 | 173,528 |
| 2020-11-23 | $9.88 | $9.89 | $9.40 | $9.62 | $9.62 | 163,124 |
| 2020-11-20 | $9.25 | $9.87 | $9.24 | $9.54 | $9.54 | 235,640 |
| 2020-11-19 | $8.95 | $9.18 | $8.80 | $9.12 | $9.12 | 97,084 |
| 2020-11-18 | $9.37 | $9.49 | $8.96 | $8.99 | $8.99 | 190,523 |
| 2020-11-17 | $9.05 | $9.53 | $9.00 | $9.40 | $9.40 | 219,806 |
| 2020-11-16 | $8.90 | $9.11 | $8.85 | $9.04 | $9.04 | 152,105 |
| 2020-11-13 | $8.82 | $9.07 | $8.66 | $8.80 | $8.80 | 87,555 |
| 2020-11-12 | $8.88 | $8.92 | $8.54 | $8.81 | $8.81 | 136,600 |
| 2020-11-11 | $8.96 | $9.20 | $8.80 | $8.96 | $8.96 | 142,996 |
| 2020-11-10 | $8.75 | $9.13 | $8.64 | $8.95 | $8.95 | 138,770 |
| 2020-11-09 | $9.24 | $9.40 | $8.75 | $8.77 | $8.77 | 261,232 |
| 2020-11-06 | $9.03 | $9.19 | $8.72 | $8.89 | $8.89 | 113,557 |
| 2020-11-05 | $8.77 | $9.10 | $8.77 | $9.03 | $9.03 | 219,846 |
| 2020-11-04 | $8.81 | $9.07 | $8.60 | $8.71 | $8.71 | 174,724 |
| 2020-11-03 | $8.72 | $8.92 | $8.60 | $8.87 | $8.87 | 229,995 |
| 2020-11-02 | $8.55 | $8.89 | $8.50 | $8.64 | $8.64 | 83,141 |
| 2020-10-30 | $8.63 | $8.69 | $8.32 | $8.53 | $8.53 | 173,514 |
| 2020-10-29 | $8.80 | $8.80 | $8.46 | $8.70 | $8.70 | 129,430 |
| 2020-10-28 | $8.63 | $8.95 | $8.57 | $8.72 | $8.72 | 200,131 |
| 2020-10-27 | $9.02 | $9.18 | $8.74 | $8.81 | $8.81 | 139,605 |
| 2020-10-26 | $9.28 | $9.35 | $8.75 | $9.03 | $9.03 | 144,164 |
| 2020-10-23 | $9.18 | $9.46 | $9.08 | $9.44 | $9.44 | 141,096 |
| 2020-10-22 | $9.32 | $9.38 | $8.93 | $9.15 | $9.15 | 266,567 |
| 2020-10-21 | $9.71 | $9.83 | $9.21 | $9.29 | $9.29 | 241,445 |
| 2020-10-20 | $9.88 | $10.00 | $9.70 | $9.77 | $9.77 | 130,293 |
| 2020-10-19 | $10.03 | $10.24 | $9.80 | $9.85 | $9.85 | 156,758 |
| 2020-10-16 | $10.19 | $10.46 | $9.92 | $9.97 | $9.97 | 178,740 |
| 2020-10-15 | $10.03 | $10.30 | $9.86 | $10.17 | $10.17 | 207,399 |
| 2020-10-14 | $11.25 | $11.27 | $10.15 | $10.18 | $10.18 | 286,771 |
| 2020-10-13 | $10.70 | $11.34 | $10.60 | $11.11 | $11.11 | 272,621 |
| 2020-10-12 | $11.02 | $11.21 | $10.63 | $10.81 | $10.81 | 435,528 |
| 2020-10-09 | $10.58 | $11.19 | $10.46 | $11.00 | $11.00 | 778,156 |
| 2020-10-08 | $10.00 | $10.43 | $9.96 | $10.21 | $10.21 | 469,924 |
| 2020-10-07 | $9.11 | $9.96 | $9.02 | $9.83 | $9.83 | 761,272 |
| 2020-10-06 | $8.18 | $8.93 | $8.17 | $8.76 | $8.76 | 1,166,024 |
| 2020-10-05 | $7.94 | $8.24 | $7.64 | $8.17 | $8.17 | 565,572 |
| 2020-10-02 | $7.25 | $7.74 | $7.23 | $7.63 | $7.63 | 222,053 |
| 2020-10-01 | $7.46 | $7.56 | $7.25 | $7.39 | $7.39 | 160,575 |
| 2020-09-30 | $7.70 | $7.81 | $7.37 | $7.46 | $7.46 | 174,367 |
| 2020-09-29 | $7.50 | $8.07 | $7.45 | $7.73 | $7.73 | 270,452 |
| 2020-09-28 | $6.81 | $7.35 | $6.81 | $7.26 | $7.26 | 206,421 |
| 2020-09-25 | $6.74 | $6.97 | $6.71 | $6.82 | $6.82 | 190,237 |
| 2020-09-24 | $7.01 | $7.01 | $6.63 | $6.81 | $6.81 | 138,783 |
| 2020-09-23 | $7.10 | $7.24 | $6.83 | $6.83 | $6.83 | 200,291 |
| 2020-09-22 | $6.95 | $7.14 | $6.93 | $7.04 | $7.04 | 172,166 |
| 2020-09-21 | $7.07 | $7.07 | $6.70 | $6.89 | $6.89 | 236,987 |
| 2020-09-18 | $7.03 | $7.38 | $6.95 | $7.19 | $7.19 | 592,369 |
| 2020-09-17 | $7.38 | $7.38 | $6.90 | $6.91 | $6.91 | 295,695 |
| 2020-09-16 | $7.60 | $7.64 | $7.40 | $7.42 | $7.42 | 213,722 |
| 2020-09-15 | $7.62 | $7.62 | $7.42 | $7.55 | $7.55 | 114,432 |
| 2020-09-14 | $7.54 | $7.69 | $7.48 | $7.56 | $7.56 | 160,116 |
| 2020-09-11 | $7.44 | $7.53 | $7.40 | $7.49 | $7.49 | 175,889 |
| 2020-09-10 | $7.62 | $7.81 | $7.44 | $7.45 | $7.45 | 180,797 |
| 2020-09-09 | $7.57 | $7.65 | $7.47 | $7.61 | $7.61 | 176,834 |
| 2020-09-08 | $7.22 | $7.73 | $7.02 | $7.57 | $7.57 | 303,216 |
| 2020-09-04 | $7.24 | $7.51 | $7.00 | $7.30 | $7.30 | 272,170 |
| 2020-09-03 | $7.46 | $7.55 | $7.17 | $7.20 | $7.20 | 335,741 |
| 2020-09-02 | $7.45 | $7.53 | $7.27 | $7.46 | $7.46 | 206,504 |
| 2020-09-01 | $7.23 | $7.56 | $7.12 | $7.47 | $7.47 | 190,392 |
| 2020-08-31 | $7.71 | $7.71 | $7.05 | $7.21 | $7.21 | 365,686 |
| 2020-08-28 | $7.83 | $8.13 | $7.62 | $7.78 | $7.78 | 173,962 |
| 2020-08-27 | $8.33 | $8.37 | $7.72 | $7.88 | $7.88 | 288,973 |
| 2020-08-26 | $8.36 | $8.76 | $8.32 | $8.37 | $8.37 | 319,434 |
| 2020-08-25 | $8.12 | $8.44 | $8.07 | $8.30 | $8.30 | 174,160 |
| 2020-08-24 | $8.18 | $8.21 | $7.90 | $8.13 | $8.13 | 193,510 |
| 2020-08-21 | $8.31 | $8.40 | $8.06 | $8.17 | $8.17 | 254,979 |
| 2020-08-20 | $8.30 | $8.39 | $8.18 | $8.30 | $8.30 | 416,770 |
| 2020-08-19 | $7.87 | $8.45 | $7.72 | $8.37 | $8.37 | 403,738 |
| 2020-08-18 | $7.77 | $7.94 | $7.61 | $7.87 | $7.87 | 231,803 |
| 2020-08-17 | $7.90 | $7.99 | $7.44 | $7.80 | $7.80 | 283,066 |
| 2020-08-14 | $7.49 | $7.97 | $7.46 | $7.84 | $7.84 | 392,280 |
| 2020-08-13 | $7.22 | $7.62 | $7.15 | $7.44 | $7.44 | 250,454 |
| 2020-08-12 | $7.24 | $7.48 | $7.09 | $7.21 | $7.21 | 232,440 |
| 2020-08-11 | $6.24 | $7.34 | $6.21 | $7.12 | $7.12 | 635,668 |
| 2020-08-10 | $6.15 | $6.39 | $6.06 | $6.19 | $6.19 | 1,405,586 |
| 2020-08-07 | $6.11 | $6.20 | $6.05 | $6.16 | $6.16 | 276,836 |
| 2020-08-06 | $6.34 | $6.38 | $6.02 | $6.14 | $6.14 | 820,943 |
| 2020-08-05 | $5.46 | $5.52 | $5.34 | $5.49 | $5.49 | 193,737 |
| 2020-08-04 | $5.29 | $5.49 | $5.28 | $5.41 | $5.41 | 150,088 |
| 2020-08-03 | $5.18 | $5.30 | $5.11 | $5.30 | $5.30 | 113,951 |
| 2020-07-31 | $5.17 | $5.28 | $5.06 | $5.15 | $5.15 | 179,018 |
| 2020-07-30 | $5.02 | $5.24 | $5.02 | $5.16 | $5.16 | 92,071 |
| 2020-07-29 | $5.07 | $5.14 | $4.85 | $5.06 | $5.06 | 197,355 |
| 2020-07-28 | $5.31 | $5.32 | $5.03 | $5.06 | $5.06 | 101,948 |
| 2020-07-27 | $5.26 | $5.35 | $5.19 | $5.34 | $5.34 | 142,053 |
| 2020-07-24 | $5.17 | $5.31 | $5.10 | $5.22 | $5.22 | 150,634 |
| 2020-07-23 | $5.29 | $5.33 | $5.06 | $5.15 | $5.15 | 228,009 |
| 2020-07-22 | $5.33 | $5.42 | $5.20 | $5.29 | $5.29 | 150,116 |
| 2020-07-21 | $5.64 | $5.73 | $5.19 | $5.33 | $5.33 | 245,990 |
| 2020-07-20 | $4.81 | $5.67 | $4.78 | $5.52 | $5.52 | 591,850 |
| 2020-07-17 | $4.95 | $4.96 | $4.77 | $4.79 | $4.79 | 202,600 |
| 2020-07-16 | $5.18 | $5.23 | $4.87 | $4.94 | $4.94 | 234,700 |
| 2020-07-15 | $5.25 | $5.37 | $5.19 | $5.24 | $5.24 | 294,200 |
| 2020-07-14 | $5.07 | $5.26 | $5.01 | $5.20 | $5.20 | 382,100 |
| 2020-07-13 | $5.36 | $5.36 | $5.13 | $5.14 | $5.14 | 126,600 |
| 2020-07-10 | $5.33 | $5.40 | $5.26 | $5.35 | $5.35 | 137,000 |
| 2020-07-09 | $5.41 | $5.41 | $5.07 | $5.36 | $5.36 | 220,000 |
| 2020-07-08 | $5.18 | $5.47 | $5.09 | $5.33 | $5.33 | 303,000 |
| 2020-07-07 | $5.43 | $5.43 | $5.08 | $5.13 | $5.13 | 308,100 |
| 2020-07-06 | $5.67 | $5.74 | $5.29 | $5.47 | $5.47 | 350,400 |
| 2020-07-02 | $6.01 | $6.02 | $5.50 | $5.62 | $5.62 | 286,100 |
| 2020-07-01 | $5.99 | $6.09 | $5.76 | $5.94 | $5.94 | 253,200 |
| 2020-06-30 | $6.22 | $6.27 | $5.89 | $5.96 | $5.96 | 304,800 |
| 2020-06-29 | $6.09 | $6.22 | $6.03 | $6.20 | $6.20 | 186,300 |
| 2020-06-26 | $6.22 | $6.30 | $6.01 | $6.03 | $6.03 | 357,117 |
| 2020-06-25 | $6.33 | $6.39 | $6.12 | $6.24 | $6.24 | 198,313 |
| 2020-06-24 | $6.38 | $6.53 | $6.20 | $6.33 | $6.33 | 277,786 |
| 2020-06-23 | $6.58 | $6.95 | $6.42 | $6.45 | $6.45 | 489,218 |
| 2020-06-22 | $5.91 | $6.51 | $5.77 | $6.44 | $6.44 | 484,105 |
| 2020-06-19 | $6.30 | $6.40 | $5.84 | $5.84 | $5.84 | 555,873 |
| 2020-06-18 | $6.09 | $6.30 | $6.04 | $6.08 | $6.08 | 375,613 |
| 2020-06-17 | $5.85 | $6.30 | $5.82 | $6.11 | $6.11 | 485,024 |
| 2020-06-16 | $5.71 | $5.91 | $5.66 | $5.84 | $5.84 | 411,526 |
| 2020-06-15 | $5.49 | $5.74 | $5.48 | $5.67 | $5.67 | 229,029 |
| 2020-06-12 | $6.11 | $6.15 | $5.57 | $5.74 | $5.74 | 375,331 |
| 2020-06-11 | $5.99 | $6.23 | $5.69 | $5.99 | $5.99 | 564,967 |
| 2020-06-10 | $6.16 | $6.23 | $6.06 | $6.08 | $6.08 | 219,272 |
| 2020-06-09 | $6.15 | $6.30 | $6.13 | $6.17 | $6.17 | 257,751 |
| 2020-06-08 | $6.25 | $6.25 | $6.12 | $6.15 | $6.15 | 171,647 |
| 2020-06-05 | $6.16 | $6.29 | $6.10 | $6.16 | $6.16 | 291,336 |
| 2020-06-04 | $5.98 | $6.00 | $5.82 | $5.96 | $5.96 | 407,292 |
| 2020-06-03 | $5.91 | $6.03 | $5.77 | $5.85 | $5.85 | 242,131 |
| 2020-06-02 | $5.64 | $5.83 | $5.63 | $5.78 | $5.78 | 161,466 |
| 2020-06-01 | $5.81 | $5.89 | $5.63 | $5.65 | $5.65 | 270,476 |
| 2020-05-29 | $5.57 | $5.83 | $5.53 | $5.71 | $5.71 | 174,768 |
| 2020-05-28 | $5.75 | $5.95 | $5.68 | $5.68 | $5.68 | 194,055 |
| 2020-05-27 | $5.60 | $5.92 | $5.37 | $5.76 | $5.76 | 275,417 |
| 2020-05-26 | $5.49 | $5.53 | $5.26 | $5.44 | $5.44 | 176,432 |
| 2020-05-22 | $5.32 | $5.45 | $5.26 | $5.31 | $5.31 | 185,861 |
| 2020-05-21 | $5.28 | $5.39 | $5.15 | $5.33 | $5.33 | 227,310 |
| 2020-05-20 | $5.26 | $5.31 | $5.10 | $5.18 | $5.18 | 175,330 |
| 2020-05-19 | $5.00 | $5.24 | $5.00 | $5.08 | $5.08 | 152,776 |
| 2020-05-18 | $5.04 | $5.14 | $4.95 | $4.99 | $4.99 | 186,434 |
| 2020-05-15 | $5.20 | $5.27 | $4.91 | $4.96 | $4.96 | 117,451 |
| 2020-05-14 | $5.05 | $5.17 | $4.81 | $5.15 | $5.15 | 182,249 |
| 2020-05-13 | $5.29 | $5.34 | $4.82 | $5.17 | $5.17 | 154,580 |
| 2020-05-12 | $4.90 | $5.47 | $4.86 | $5.23 | $5.23 | 282,506 |
| 2020-05-11 | $4.73 | $5.08 | $4.72 | $4.88 | $4.88 | 168,987 |
| 2020-05-08 | $4.69 | $4.90 | $4.69 | $4.79 | $4.79 | 173,529 |
| 2020-05-07 | $4.84 | $5.10 | $4.67 | $4.74 | $4.74 | 190,950 |
| 2020-05-06 | $4.86 | $5.07 | $4.83 | $4.91 | $4.91 | 78,495 |
| 2020-05-05 | $5.09 | $5.17 | $4.86 | $4.87 | $4.87 | 121,524 |
| 2020-05-04 | $4.78 | $5.11 | $4.73 | $4.99 | $4.99 | 145,836 |
| 2020-05-01 | $4.88 | $4.89 | $4.68 | $4.82 | $4.82 | 190,629 |
| 2020-04-30 | $5.01 | $5.12 | $4.92 | $5.00 | $5.00 | 161,426 |
| 2020-04-29 | $5.50 | $5.50 | $5.06 | $5.20 | $5.20 | 288,216 |
| 2020-04-28 | $5.49 | $5.50 | $5.28 | $5.34 | $5.34 | 261,879 |
| 2020-04-27 | $4.89 | $5.48 | $4.89 | $5.37 | $5.37 | 203,387 |
| 2020-04-24 | $4.85 | $5.03 | $4.81 | $4.85 | $4.85 | 123,906 |
| 2020-04-23 | $4.77 | $4.91 | $4.77 | $4.83 | $4.83 | 125,776 |
| 2020-04-22 | $4.99 | $4.99 | $4.74 | $4.76 | $4.76 | 130,412 |
| 2020-04-21 | $4.83 | $4.98 | $4.72 | $4.88 | $4.88 | 176,286 |
| 2020-04-20 | $4.86 | $5.05 | $4.79 | $4.91 | $4.91 | 153,231 |
| 2020-04-17 | $4.86 | $5.02 | $4.75 | $4.95 | $4.95 | 180,620 |
| 2020-04-16 | $4.51 | $4.86 | $4.51 | $4.77 | $4.77 | 190,201 |
| 2020-04-15 | $4.56 | $4.82 | $4.56 | $4.60 | $4.60 | 97,565 |
| 2020-04-14 | $4.79 | $4.86 | $4.66 | $4.76 | $4.76 | 164,578 |
| 2020-04-13 | $4.76 | $4.84 | $4.60 | $4.65 | $4.65 | 162,610 |
| 2020-04-09 | $4.65 | $4.87 | $4.60 | $4.76 | $4.76 | 187,341 |
| 2020-04-08 | $4.38 | $4.64 | $4.26 | $4.52 | $4.52 | 141,432 |
| 2020-04-07 | $4.49 | $4.49 | $4.09 | $4.20 | $4.20 | 121,598 |
| 2020-04-06 | $4.25 | $4.50 | $4.18 | $4.40 | $4.40 | 249,568 |
| 2020-04-03 | $4.02 | $4.12 | $3.77 | $4.05 | $4.05 | 196,837 |
| 2020-04-02 | $3.61 | $4.05 | $3.61 | $4.00 | $4.00 | 114,332 |
| 2020-04-01 | $3.78 | $4.00 | $3.60 | $3.63 | $3.63 | 256,576 |
| 2020-03-31 | $3.19 | $3.88 | $3.15 | $3.88 | $3.88 | 204,091 |
| 2020-03-30 | $3.07 | $3.17 | $3.01 | $3.17 | $3.17 | 87,784 |
| 2020-03-27 | $3.70 | $3.70 | $3.05 | $3.06 | $3.06 | 109,426 |
| 2020-03-26 | $3.60 | $3.84 | $3.60 | $3.76 | $3.76 | 99,499 |
| 2020-03-25 | $3.84 | $3.84 | $3.73 | $3.84 | $3.84 | 202,743 |
| 2020-03-24 | $3.96 | $4.18 | $3.51 | $3.84 | $3.84 | 192,368 |
| 2020-03-23 | $4.13 | $4.13 | $3.36 | $3.80 | $3.80 | 150,621 |
| 2020-03-20 | $4.13 | $4.18 | $3.86 | $3.95 | $3.95 | 190,943 |
| 2020-03-19 | $3.66 | $4.17 | $3.58 | $4.16 | $4.16 | 200,856 |
| 2020-03-18 | $3.87 | $3.99 | $3.56 | $3.65 | $3.65 | 129,582 |
| 2020-03-17 | $3.74 | $4.03 | $3.51 | $4.03 | $4.03 | 195,537 |
| 2020-03-16 | $3.80 | $3.98 | $3.67 | $3.69 | $3.69 | 272,868 |
| 2020-03-13 | $3.95 | $4.17 | $3.88 | $4.00 | $4.00 | 240,881 |
| 2020-03-12 | $3.95 | $4.20 | $3.91 | $3.95 | $3.95 | 250,296 |
| 2020-03-11 | $4.03 | $4.35 | $4.01 | $4.25 | $4.25 | 121,675 |
| 2020-03-10 | $4.07 | $4.19 | $3.96 | $4.11 | $4.11 | 159,700 |
| 2020-03-09 | $4.00 | $4.12 | $3.92 | $3.95 | $3.95 | 150,992 |
| 2020-03-06 | $4.10 | $4.27 | $4.10 | $4.20 | $4.20 | 132,997 |
| 2020-03-05 | $4.15 | $4.25 | $4.12 | $4.25 | $4.25 | 270,403 |
| 2020-03-04 | $4.16 | $4.24 | $4.01 | $4.11 | $4.11 | 273,025 |
| 2020-03-03 | $4.13 | $4.19 | $3.94 | $4.10 | $4.10 | 173,863 |
| 2020-03-02 | $3.93 | $4.13 | $3.93 | $4.10 | $4.10 | 132,085 |
| 2020-02-28 | $3.90 | $4.03 | $3.90 | $3.92 | $3.92 | 169,987 |
| 2020-02-27 | $4.19 | $4.21 | $4.01 | $4.08 | $4.08 | 114,344 |
| 2020-02-26 | $4.16 | $4.36 | $4.16 | $4.28 | $4.28 | 122,554 |
| 2020-02-25 | $4.53 | $4.71 | $3.98 | $4.05 | $4.05 | 127,611 |
| 2020-02-24 | $4.72 | $4.74 | $4.54 | $4.55 | $4.55 | 98,624 |
| 2020-02-21 | $4.74 | $4.96 | $4.68 | $4.79 | $4.79 | 159,929 |
| 2020-02-20 | $4.72 | $4.81 | $4.63 | $4.68 | $4.68 | 61,789 |
| 2020-02-19 | $4.51 | $4.73 | $4.47 | $4.73 | $4.73 | 120,265 |
| 2020-02-18 | $4.40 | $4.55 | $4.36 | $4.51 | $4.51 | 117,418 |
| 2020-02-14 | $4.73 | $4.74 | $4.38 | $4.39 | $4.39 | 163,323 |
| 2020-02-13 | $4.63 | $4.76 | $4.54 | $4.73 | $4.73 | 48,060 |
| 2020-02-12 | $4.72 | $4.77 | $4.55 | $4.67 | $4.67 | 70,426 |
| 2020-02-11 | $4.64 | $4.81 | $4.59 | $4.71 | $4.71 | 99,419 |
| 2020-02-10 | $4.70 | $4.73 | $4.46 | $4.60 | $4.60 | 86,735 |
| 2020-02-07 | $4.90 | $4.99 | $4.65 | $4.75 | $4.75 | 127,599 |
| 2020-02-06 | $5.26 | $5.35 | $4.75 | $4.93 | $4.93 | 81,807 |
| 2020-02-05 | $5.31 | $5.35 | $5.25 | $5.28 | $5.28 | 55,080 |
| 2020-02-04 | $5.56 | $5.56 | $5.25 | $5.27 | $5.27 | 37,995 |
| 2020-02-03 | $5.35 | $5.54 | $5.35 | $5.52 | $5.52 | 78,750 |
| 2020-01-31 | $5.41 | $5.44 | $5.29 | $5.32 | $5.32 | 58,472 |
| 2020-01-30 | $5.51 | $5.59 | $5.40 | $5.42 | $5.42 | 86,749 |
| 2020-01-29 | $5.60 | $5.63 | $5.50 | $5.53 | $5.53 | 35,817 |
| 2020-01-28 | $5.61 | $5.71 | $5.57 | $5.64 | $5.64 | 33,528 |
| 2020-01-27 | $5.60 | $5.71 | $5.56 | $5.58 | $5.58 | 47,725 |
| 2020-01-24 | $5.76 | $5.87 | $5.61 | $5.64 | $5.64 | 31,886 |
| 2020-01-23 | $5.83 | $5.90 | $5.70 | $5.71 | $5.71 | 120,139 |
| 2020-01-22 | $5.98 | $6.04 | $5.81 | $5.82 | $5.82 | 48,856 |
| 2020-01-21 | $5.90 | $6.02 | $5.81 | $5.95 | $5.95 | 47,376 |
| 2020-01-17 | $5.90 | $5.93 | $5.77 | $5.90 | $5.90 | 64,636 |
| 2020-01-16 | $5.75 | $5.95 | $5.74 | $5.91 | $5.91 | 59,075 |
| 2020-01-15 | $5.62 | $5.80 | $5.62 | $5.69 | $5.69 | 91,968 |
| 2020-01-14 | $5.65 | $5.70 | $5.58 | $5.63 | $5.63 | 86,365 |
| 2020-01-13 | $5.87 | $5.91 | $5.59 | $5.68 | $5.68 | 89,289 |
| 2020-01-10 | $5.87 | $5.92 | $5.84 | $5.88 | $5.88 | 39,454 |
| 2020-01-09 | $6.14 | $6.14 | $5.80 | $5.85 | $5.85 | 54,874 |
| 2020-01-08 | $5.99 | $6.20 | $5.99 | $6.11 | $6.11 | 51,541 |
| 2020-01-07 | $5.83 | $6.06 | $5.80 | $6.05 | $6.05 | 50,134 |
| 2020-01-06 | $5.88 | $5.95 | $5.84 | $5.87 | $5.87 | 50,348 |
| 2020-01-03 | $5.80 | $6.03 | $5.78 | $5.94 | $5.94 | 86,818 |
| 2020-01-02 | $5.98 | $6.05 | $5.75 | $5.80 | $5.80 | 82,121 |
| 2019-12-31 | $5.87 | $6.06 | $5.86 | $5.96 | $5.96 | 86,155 |
| 2019-12-30 | $5.87 | $5.96 | $5.77 | $5.89 | $5.89 | 56,649 |
| 2019-12-27 | $5.87 | $5.92 | $5.78 | $5.85 | $5.85 | 31,382 |
| 2019-12-26 | $5.89 | $5.97 | $5.86 | $5.89 | $5.89 | 28,109 |
| 2019-12-24 | $5.74 | $5.94 | $5.74 | $5.89 | $5.89 | 39,800 |
| 2019-12-23 | $5.70 | $5.79 | $5.67 | $5.77 | $5.77 | 85,091 |
| 2019-12-20 | $5.72 | $5.79 | $5.68 | $5.73 | $5.73 | 851,794 |
| 2019-12-19 | $5.76 | $5.80 | $5.68 | $5.71 | $5.71 | 86,466 |
| 2019-12-18 | $5.75 | $5.86 | $5.66 | $5.78 | $5.78 | 90,941 |
| 2019-12-17 | $5.53 | $5.72 | $5.50 | $5.68 | $5.68 | 73,315 |
| 2019-12-16 | $5.64 | $5.68 | $5.45 | $5.52 | $5.52 | 71,648 |
| 2019-12-13 | $5.83 | $5.93 | $5.57 | $5.61 | $5.61 | 171,360 |
| 2019-12-12 | $6.17 | $6.30 | $5.85 | $5.89 | $5.89 | 92,469 |
| 2019-12-11 | $6.41 | $6.41 | $6.12 | $6.20 | $6.20 | 71,857 |
| 2019-12-10 | $6.53 | $6.60 | $6.32 | $6.46 | $6.46 | 57,669 |
| 2019-12-09 | $6.54 | $6.66 | $6.34 | $6.58 | $6.58 | 95,293 |
| 2019-12-06 | $6.79 | $6.99 | $6.62 | $6.71 | $6.71 | 193,680 |
| 2019-12-05 | $6.89 | $6.96 | $6.70 | $6.75 | $6.75 | 45,794 |
| 2019-12-04 | $6.72 | $6.99 | $6.69 | $6.85 | $6.85 | 97,852 |
| 2019-12-03 | $6.76 | $6.90 | $6.57 | $6.69 | $6.69 | 40,633 |
| 2019-12-02 | $6.95 | $6.96 | $6.75 | $6.81 | $6.81 | 71,451 |
| 2019-11-29 | $6.74 | $7.02 | $6.64 | $6.99 | $6.99 | 24,418 |
| 2019-11-27 | $6.65 | $6.86 | $6.51 | $6.77 | $6.77 | 24,355 |
| 2019-11-26 | $6.77 | $6.80 | $6.67 | $6.73 | $6.73 | 48,224 |
| 2019-11-25 | $6.44 | $6.87 | $6.33 | $6.73 | $6.73 | 65,386 |
| 2019-11-22 | $6.31 | $6.41 | $6.25 | $6.38 | $6.38 | 34,356 |
| 2019-11-21 | $6.40 | $6.41 | $6.25 | $6.25 | $6.25 | 44,160 |
| 2019-11-20 | $6.51 | $6.65 | $6.34 | $6.37 | $6.37 | 81,866 |
| 2019-11-19 | $6.55 | $6.66 | $6.49 | $6.57 | $6.57 | 28,528 |
| 2019-11-18 | $6.50 | $6.55 | $6.50 | $6.51 | $6.51 | 21,118 |
| 2019-11-15 | $6.68 | $6.72 | $6.50 | $6.51 | $6.51 | 49,944 |
| 2019-11-14 | $6.76 | $6.80 | $6.62 | $6.62 | $6.62 | 49,782 |
| 2019-11-13 | $6.69 | $6.75 | $6.59 | $6.72 | $6.72 | 31,729 |
| 2019-11-12 | $6.70 | $6.82 | $6.70 | $6.76 | $6.76 | 28,698 |
| 2019-11-11 | $6.56 | $6.75 | $6.56 | $6.74 | $6.74 | 33,367 |
| 2019-11-08 | $6.60 | $6.68 | $6.54 | $6.61 | $6.61 | 51,774 |
| 2019-11-07 | $6.76 | $6.91 | $6.64 | $6.66 | $6.66 | 31,755 |
| 2019-11-06 | $6.74 | $6.79 | $6.65 | $6.68 | $6.68 | 48,706 |
| 2019-11-05 | $6.59 | $6.80 | $6.56 | $6.76 | $6.76 | 67,844 |
| 2019-11-04 | $6.61 | $6.65 | $6.50 | $6.58 | $6.58 | 58,191 |
| 2019-11-01 | $6.53 | $6.63 | $6.52 | $6.56 | $6.56 | 33,693 |
| 2019-10-31 | $6.67 | $6.73 | $6.44 | $6.49 | $6.49 | 48,931 |
| 2019-10-30 | $6.65 | $6.74 | $6.57 | $6.71 | $6.71 | 37,907 |
| 2019-10-29 | $6.60 | $6.72 | $6.52 | $6.67 | $6.67 | 59,192 |
| 2019-10-28 | $6.51 | $6.71 | $6.51 | $6.61 | $6.61 | 31,994 |
| 2019-10-25 | $6.41 | $6.54 | $6.38 | $6.53 | $6.53 | 20,874 |
| 2019-10-24 | $6.56 | $6.59 | $6.37 | $6.44 | $6.44 | 34,262 |
| 2019-10-23 | $6.40 | $6.52 | $6.40 | $6.49 | $6.49 | 15,610 |
| 2019-10-22 | $6.50 | $6.54 | $6.40 | $6.45 | $6.45 | 29,592 |
| 2019-10-21 | $6.51 | $6.65 | $6.47 | $6.50 | $6.50 | 35,240 |
| 2019-10-18 | $6.39 | $6.54 | $6.38 | $6.41 | $6.41 | 36,004 |
| 2019-10-17 | $6.48 | $6.64 | $6.44 | $6.46 | $6.46 | 56,287 |
| 2019-10-16 | $6.25 | $6.49 | $6.25 | $6.41 | $6.41 | 27,499 |
| 2019-10-15 | $6.32 | $6.42 | $6.28 | $6.37 | $6.37 | 28,332 |
| 2019-10-14 | $6.36 | $6.36 | $6.19 | $6.30 | $6.30 | 37,083 |
| 2019-10-11 | $6.49 | $6.61 | $6.41 | $6.41 | $6.41 | 71,692 |
| 2019-10-10 | $6.43 | $6.47 | $6.31 | $6.40 | $6.40 | 43,238 |
| 2019-10-09 | $6.49 | $6.49 | $6.32 | $6.40 | $6.40 | 52,050 |
| 2019-10-08 | $6.60 | $6.61 | $6.34 | $6.46 | $6.46 | 123,469 |
| 2019-10-07 | $6.79 | $6.80 | $6.63 | $6.65 | $6.65 | 78,334 |
| 2019-10-04 | $6.69 | $6.91 | $6.62 | $6.85 | $6.85 | 48,688 |
| 2019-10-03 | $6.81 | $6.96 | $6.62 | $6.68 | $6.68 | 92,002 |
| 2019-10-02 | $7.14 | $7.22 | $6.79 | $6.85 | $6.85 | 143,932 |
| 2019-10-01 | $7.43 | $7.51 | $7.17 | $7.20 | $7.20 | 105,290 |
| 2019-09-30 | $7.39 | $7.60 | $7.32 | $7.40 | $7.40 | 66,899 |
| 2019-09-27 | $7.50 | $7.59 | $7.21 | $7.41 | $7.41 | 87,936 |
| 2019-09-26 | $7.35 | $7.51 | $7.23 | $7.47 | $7.47 | 43,297 |
| 2019-09-25 | $7.20 | $7.40 | $7.13 | $7.37 | $7.37 | 90,665 |
| 2019-09-24 | $7.32 | $7.38 | $7.18 | $7.20 | $7.20 | 45,470 |
| 2019-09-23 | $7.44 | $7.52 | $7.22 | $7.30 | $7.30 | 63,969 |
| 2019-09-20 | $7.74 | $7.81 | $7.45 | $7.49 | $7.49 | 254,248 |
| 2019-09-19 | $7.86 | $8.06 | $7.74 | $7.76 | $7.76 | 40,472 |
| 2019-09-18 | $8.16 | $8.16 | $7.79 | $7.84 | $7.84 | 79,467 |
| 2019-09-17 | $8.19 | $8.21 | $7.99 | $8.16 | $8.16 | 44,899 |
| 2019-09-16 | $7.97 | $8.22 | $7.91 | $8.20 | $8.20 | 56,987 |
| 2019-09-13 | $8.32 | $8.33 | $8.05 | $8.10 | $8.10 | 68,788 |
| 2019-09-12 | $8.17 | $8.34 | $8.10 | $8.25 | $8.25 | 60,091 |
| 2019-09-11 | $7.76 | $8.20 | $7.76 | $8.15 | $8.15 | 87,709 |
| 2019-09-10 | $7.52 | $7.99 | $7.35 | $7.75 | $7.75 | 110,508 |
| 2019-09-09 | $7.48 | $7.55 | $7.41 | $7.48 | $7.48 | 44,516 |
| 2019-09-06 | $7.54 | $7.58 | $7.44 | $7.47 | $7.47 | 60,914 |
| 2019-09-05 | $7.65 | $7.68 | $7.46 | $7.53 | $7.53 | 105,891 |
| 2019-09-04 | $7.60 | $7.68 | $7.49 | $7.55 | $7.55 | 44,332 |
| 2019-09-03 | $7.52 | $7.63 | $7.43 | $7.55 | $7.55 | 101,481 |
| 2019-08-30 | $7.45 | $7.62 | $7.45 | $7.57 | $7.57 | 62,124 |
| 2019-08-29 | $7.30 | $7.56 | $7.27 | $7.55 | $7.55 | 110,068 |
| 2019-08-28 | $7.26 | $7.30 | $7.26 | $7.29 | $7.29 | 36,537 |
| 2019-08-27 | $7.30 | $7.32 | $7.17 | $7.30 | $7.30 | 71,859 |
| 2019-08-26 | $7.33 | $7.33 | $7.15 | $7.29 | $7.29 | 88,539 |
| 2019-08-23 | $7.36 | $7.36 | $7.15 | $7.20 | $7.20 | 69,965 |
| 2019-08-22 | $7.11 | $7.42 | $7.03 | $7.39 | $7.39 | 65,190 |
| 2019-08-21 | $6.99 | $7.16 | $6.99 | $7.11 | $7.11 | 39,615 |
| 2019-08-20 | $6.73 | $6.94 | $6.71 | $6.89 | $6.89 | 75,373 |
| 2019-08-19 | $6.77 | $6.97 | $6.73 | $6.79 | $6.79 | 35,750 |
| 2019-08-16 | $6.44 | $6.71 | $6.44 | $6.67 | $6.67 | 59,734 |
| 2019-08-15 | $6.53 | $6.62 | $6.39 | $6.39 | $6.39 | 84,607 |
| 2019-08-14 | $6.71 | $6.80 | $6.49 | $6.54 | $6.54 | 77,483 |
| 2019-08-13 | $6.78 | $6.90 | $6.78 | $6.83 | $6.83 | 34,140 |
| 2019-08-12 | $6.69 | $6.85 | $6.68 | $6.81 | $6.81 | 57,933 |
| 2019-08-09 | $6.86 | $6.86 | $6.65 | $6.77 | $6.77 | 109,382 |
| 2019-08-08 | $6.97 | $6.98 | $6.56 | $6.86 | $6.86 | 136,895 |
| 2019-08-07 | $6.79 | $7.08 | $6.79 | $6.91 | $6.91 | 52,679 |
| 2019-08-06 | $6.96 | $7.12 | $6.88 | $6.91 | $6.91 | 53,523 |
| 2019-08-05 | $7.25 | $7.34 | $6.85 | $6.90 | $6.90 | 92,021 |
| 2019-08-02 | $7.22 | $7.42 | $7.11 | $7.37 | $7.37 | 73,028 |
| 2019-08-01 | $6.79 | $7.45 | $6.50 | $7.16 | $7.16 | 178,906 |
| 2019-07-31 | $6.33 | $6.80 | $6.33 | $6.52 | $6.52 | 135,521 |
| 2019-07-30 | $6.28 | $6.44 | $6.28 | $6.33 | $6.33 | 51,895 |
| 2019-07-29 | $6.53 | $6.53 | $6.33 | $6.37 | $6.37 | 68,669 |
| 2019-07-26 | $6.27 | $6.55 | $6.20 | $6.52 | $6.52 | 61,695 |
| 2019-07-25 | $6.48 | $6.52 | $6.21 | $6.25 | $6.25 | 102,853 |
| 2019-07-24 | $6.16 | $6.51 | $5.95 | $6.48 | $6.48 | 89,924 |
| 2019-07-23 | $6.18 | $6.27 | $6.11 | $6.16 | $6.16 | 37,514 |
| 2019-07-22 | $6.09 | $6.17 | $6.00 | $6.16 | $6.16 | 64,944 |
| 2019-07-19 | $5.91 | $6.10 | $5.80 | $6.08 | $6.08 | 63,496 |
| 2019-07-18 | $5.92 | $6.01 | $5.74 | $5.96 | $5.96 | 38,198 |
| 2019-07-17 | $5.83 | $6.01 | $5.77 | $5.97 | $5.97 | 48,819 |
| 2019-07-16 | $5.89 | $6.05 | $5.82 | $5.84 | $5.84 | 110,268 |
| 2019-07-15 | $5.85 | $5.92 | $5.74 | $5.89 | $5.89 | 92,362 |
| 2019-07-12 | $5.96 | $6.03 | $5.83 | $5.89 | $5.89 | 113,974 |
| 2019-07-11 | $5.91 | $6.03 | $5.85 | $5.95 | $5.95 | 61,875 |
| 2019-07-10 | $5.99 | $6.12 | $5.92 | $5.94 | $5.94 | 51,040 |
| 2019-07-09 | $5.81 | $6.05 | $5.81 | $5.97 | $5.97 | 48,703 |
| 2019-07-08 | $6.11 | $6.18 | $5.93 | $5.98 | $5.98 | 84,536 |
| 2019-07-05 | $6.03 | $6.16 | $5.86 | $6.15 | $6.15 | 30,428 |
| 2019-07-03 | $5.78 | $6.06 | $5.78 | $6.06 | $6.06 | 23,263 |
| 2019-07-02 | $5.91 | $5.91 | $5.66 | $5.76 | $5.76 | 114,731 |
| 2019-07-01 | $6.11 | $6.11 | $5.84 | $5.94 | $5.94 | 97,932 |
| 2019-06-28 | $6.09 | $6.13 | $5.95 | $6.09 | $6.09 | 421,364 |
| 2019-06-27 | $5.96 | $6.03 | $5.85 | $6.03 | $6.03 | 64,267 |
| 2019-06-26 | $5.97 | $6.04 | $5.83 | $5.95 | $5.95 | 58,785 |
| 2019-06-25 | $5.96 | $5.96 | $5.89 | $5.94 | $5.94 | 63,403 |
| 2019-06-24 | $6.09 | $6.14 | $5.93 | $5.96 | $5.96 | 91,353 |
| 2019-06-21 | $6.02 | $6.17 | $5.67 | $6.09 | $6.09 | 96,423 |
| 2019-06-20 | $6.22 | $6.22 | $5.95 | $6.11 | $6.11 | 58,360 |
| 2019-06-19 | $5.80 | $6.17 | $5.76 | $6.13 | $6.13 | 94,628 |
| 2019-06-18 | $5.68 | $5.79 | $5.68 | $5.79 | $5.79 | 102,471 |
| 2019-06-17 | $5.82 | $5.92 | $5.57 | $5.62 | $5.62 | 149,390 |
| 2019-06-14 | $5.92 | $5.95 | $5.82 | $5.84 | $5.84 | 48,400 |
| 2019-06-13 | $5.85 | $5.95 | $5.66 | $5.88 | $5.88 | 79,727 |
| 2019-06-12 | $5.81 | $5.95 | $5.78 | $5.81 | $5.81 | 78,658 |
| 2019-06-11 | $5.89 | $5.89 | $5.75 | $5.84 | $5.84 | 229,518 |
| 2019-06-10 | $5.78 | $5.90 | $5.75 | $5.77 | $5.77 | 39,487 |
| 2019-06-07 | $5.77 | $5.89 | $5.70 | $5.78 | $5.78 | 43,945 |
| 2019-06-06 | $5.90 | $5.90 | $5.71 | $5.76 | $5.76 | 42,252 |
| 2019-06-05 | $5.86 | $5.90 | $5.69 | $5.88 | $5.88 | 72,925 |
| 2019-06-04 | $5.79 | $5.88 | $5.71 | $5.88 | $5.88 | 73,093 |
| 2019-06-03 | $5.62 | $5.76 | $5.49 | $5.73 | $5.73 | 170,617 |
| 2019-05-31 | $5.73 | $5.73 | $5.53 | $5.62 | $5.62 | 88,617 |
| 2019-05-30 | $5.84 | $5.92 | $5.78 | $5.80 | $5.80 | 117,012 |
| 2019-05-29 | $5.88 | $5.97 | $5.72 | $5.84 | $5.84 | 122,666 |
| 2019-05-28 | $6.22 | $6.25 | $5.87 | $5.91 | $5.91 | 110,199 |
| 2019-05-24 | $6.17 | $6.28 | $6.16 | $6.21 | $6.21 | 51,973 |
| 2019-05-23 | $6.35 | $6.43 | $6.17 | $6.18 | $6.18 | 91,773 |
| 2019-05-22 | $6.47 | $6.61 | $6.36 | $6.41 | $6.41 | 293,277 |
| 2019-05-21 | $6.47 | $6.54 | $6.32 | $6.50 | $6.50 | 229,570 |
| 2019-05-20 | $6.51 | $6.56 | $6.36 | $6.47 | $6.47 | 75,944 |
| 2019-05-17 | $6.54 | $6.69 | $6.51 | $6.56 | $6.56 | 165,890 |
| 2019-05-16 | $6.30 | $6.85 | $6.25 | $6.61 | $6.61 | 734,904 |
| 2019-05-15 | $6.34 | $6.40 | $6.25 | $6.29 | $6.29 | 62,027 |
| 2019-05-14 | $6.64 | $6.65 | $6.27 | $6.32 | $6.32 | 372,847 |
| 2019-05-13 | $6.67 | $6.72 | $6.48 | $6.53 | $6.53 | 128,135 |
| 2019-05-10 | $6.69 | $6.75 | $6.55 | $6.73 | $6.73 | 132,996 |
| 2019-05-09 | $6.73 | $6.73 | $6.57 | $6.60 | $6.60 | 103,487 |
| 2019-05-08 | $6.65 | $6.83 | $6.55 | $6.78 | $6.78 | 160,451 |
| 2019-05-07 | $6.66 | $6.73 | $6.47 | $6.53 | $6.53 | 62,520 |
| 2019-05-06 | $6.59 | $6.73 | $6.59 | $6.71 | $6.71 | 65,718 |
| 2019-05-03 | $6.56 | $6.73 | $6.44 | $6.69 | $6.69 | 58,221 |
| 2019-05-02 | $6.60 | $6.60 | $6.49 | $6.53 | $6.53 | 47,338 |
| 2019-05-01 | $6.82 | $6.90 | $6.52 | $6.60 | $6.60 | 220,707 |
| 2019-04-30 | $6.57 | $6.85 | $6.57 | $6.79 | $6.79 | 98,184 |
| 2019-04-29 | $6.48 | $6.58 | $6.35 | $6.58 | $6.58 | 77,648 |
| 2019-04-26 | $6.45 | $6.59 | $6.41 | $6.45 | $6.45 | 46,449 |
| 2019-04-25 | $6.36 | $6.51 | $6.35 | $6.45 | $6.45 | 95,865 |
| 2019-04-24 | $6.45 | $6.62 | $6.45 | $6.45 | $6.45 | 181,980 |
| 2019-04-23 | $6.25 | $6.56 | $6.25 | $6.51 | $6.51 | 88,635 |
| 2019-04-22 | $6.50 | $6.65 | $6.35 | $6.43 | $6.43 | 137,722 |
| 2019-04-18 | $6.39 | $6.54 | $6.34 | $6.48 | $6.48 | 172,468 |
| 2019-04-17 | $6.51 | $6.57 | $6.37 | $6.44 | $6.44 | 100,074 |
| 2019-04-16 | $6.59 | $6.59 | $6.41 | $6.50 | $6.50 | 77,536 |
| 2019-04-15 | $6.58 | $6.70 | $6.45 | $6.57 | $6.57 | 52,905 |
| 2019-04-12 | $6.76 | $6.81 | $6.52 | $6.53 | $6.53 | 73,265 |
| 2019-04-11 | $6.94 | $6.94 | $6.72 | $6.77 | $6.77 | 73,259 |
| 2019-04-10 | $7.01 | $7.13 | $6.92 | $6.94 | $6.94 | 119,823 |
| 2019-04-09 | $7.36 | $7.39 | $7.02 | $7.02 | $7.02 | 85,684 |
| 2019-04-08 | $7.31 | $7.48 | $7.31 | $7.38 | $7.38 | 58,918 |
| 2019-04-05 | $7.32 | $7.36 | $7.25 | $7.32 | $7.32 | 33,919 |
| 2019-04-04 | $7.33 | $7.40 | $7.20 | $7.31 | $7.31 | 59,157 |
| 2019-04-03 | $7.36 | $7.46 | $7.29 | $7.33 | $7.33 | 29,105 |
| 2019-04-02 | $7.26 | $7.41 | $7.22 | $7.34 | $7.34 | 71,634 |
| 2019-04-01 | $7.75 | $7.89 | $7.16 | $7.26 | $7.26 | 117,203 |
| 2019-03-29 | $7.65 | $7.80 | $7.59 | $7.71 | $7.71 | 70,892 |
| 2019-03-28 | $7.45 | $7.66 | $7.45 | $7.62 | $7.62 | 30,908 |
| 2019-03-27 | $7.37 | $7.52 | $7.34 | $7.44 | $7.44 | 61,745 |
| 2019-03-26 | $7.43 | $7.50 | $7.32 | $7.39 | $7.39 | 103,801 |
| 2019-03-25 | $7.39 | $7.46 | $7.15 | $7.43 | $7.43 | 67,045 |
| 2019-03-22 | $7.66 | $7.70 | $7.39 | $7.40 | $7.40 | 90,626 |
| 2019-03-21 | $7.86 | $7.99 | $7.67 | $7.69 | $7.69 | 110,530 |
| 2019-03-20 | $7.77 | $7.94 | $7.49 | $7.88 | $7.88 | 153,800 |
| 2019-03-19 | $7.70 | $7.93 | $7.67 | $7.78 | $7.78 | 133,859 |
| 2019-03-18 | $7.54 | $7.83 | $7.52 | $7.75 | $7.75 | 116,859 |
| 2019-03-15 | $7.38 | $7.53 | $7.26 | $7.50 | $7.50 | 339,691 |
| 2019-03-14 | $7.32 | $7.45 | $7.24 | $7.38 | $7.38 | 74,705 |
| 2019-03-13 | $7.17 | $7.41 | $7.17 | $7.34 | $7.34 | 61,128 |
| 2019-03-12 | $7.01 | $7.18 | $6.94 | $7.16 | $7.16 | 46,442 |
| 2019-03-11 | $6.79 | $7.04 | $6.74 | $6.99 | $6.99 | 65,422 |
| 2019-03-08 | $6.70 | $6.90 | $6.70 | $6.80 | $6.80 | 55,167 |
| 2019-03-07 | $6.90 | $6.92 | $6.67 | $6.79 | $6.79 | 62,982 |
| 2019-03-06 | $6.82 | $7.06 | $6.77 | $6.83 | $6.83 | 94,032 |
| 2019-03-05 | $6.63 | $6.84 | $6.50 | $6.82 | $6.82 | 89,888 |
| 2019-03-04 | $6.79 | $6.79 | $6.50 | $6.64 | $6.64 | 87,734 |
| 2019-03-01 | $6.96 | $6.96 | $6.72 | $6.75 | $6.75 | 72,693 |
| 2019-02-28 | $6.80 | $6.98 | $6.77 | $6.90 | $6.90 | 75,209 |
| 2019-02-27 | $6.65 | $6.86 | $6.65 | $6.80 | $6.80 | 56,329 |
| 2019-02-26 | $6.74 | $6.86 | $6.61 | $6.74 | $6.74 | 63,407 |
| 2019-02-25 | $6.90 | $7.00 | $6.69 | $6.73 | $6.73 | 81,324 |
| 2019-02-22 | $6.84 | $6.92 | $6.78 | $6.89 | $6.89 | 57,318 |
| 2019-02-21 | $7.00 | $7.03 | $6.74 | $6.81 | $6.81 | 96,498 |
| 2019-02-20 | $7.06 | $7.31 | $7.00 | $7.00 | $7.00 | 239,385 |
| 2019-02-19 | $6.68 | $7.09 | $6.68 | $7.03 | $7.03 | 129,935 |
| 2019-02-15 | $6.97 | $6.97 | $6.66 | $6.70 | $6.70 | 139,977 |
| 2019-02-14 | $6.84 | $6.96 | $6.71 | $6.90 | $6.90 | 177,141 |
| 2019-02-13 | $6.75 | $6.97 | $6.74 | $6.84 | $6.84 | 106,834 |
| 2019-02-12 | $7.09 | $7.20 | $6.65 | $6.74 | $6.74 | 159,926 |
| 2019-02-11 | $7.04 | $7.21 | $6.93 | $7.08 | $7.08 | 151,070 |
| 2019-02-08 | $7.42 | $7.89 | $7.00 | $7.04 | $7.04 | 149,195 |
| 2019-02-07 | $8.40 | $8.40 | $7.36 | $7.45 | $7.45 | 208,092 |
| 2019-02-06 | $8.15 | $8.20 | $7.79 | $7.97 | $7.97 | 67,111 |
| 2019-02-05 | $8.34 | $8.34 | $8.08 | $8.15 | $8.15 | 61,189 |
| 2019-02-04 | $8.47 | $8.50 | $8.19 | $8.27 | $8.27 | 63,326 |
| 2019-02-01 | $8.36 | $8.59 | $8.30 | $8.50 | $8.50 | 126,917 |
| 2019-01-31 | $8.41 | $8.52 | $8.33 | $8.37 | $8.37 | 118,577 |
| 2019-01-30 | $8.18 | $8.45 | $8.07 | $8.40 | $8.40 | 101,065 |
| 2019-01-29 | $8.31 | $8.31 | $8.02 | $8.11 | $8.11 | 55,702 |
| 2019-01-28 | $8.24 | $8.46 | $8.22 | $8.26 | $8.26 | 82,797 |
| 2019-01-25 | $8.43 | $8.48 | $8.08 | $8.31 | $8.31 | 128,487 |
| 2019-01-24 | $8.45 | $8.48 | $8.25 | $8.37 | $8.37 | 42,555 |
| 2019-01-23 | $8.38 | $8.49 | $8.18 | $8.45 | $8.45 | 96,523 |
| 2019-01-22 | $8.51 | $8.65 | $8.22 | $8.35 | $8.35 | 124,958 |
| 2019-01-18 | $8.62 | $8.91 | $8.44 | $8.53 | $8.53 | 278,296 |
| 2019-01-17 | $8.80 | $9.16 | $8.55 | $8.63 | $8.63 | 415,988 |
| 2019-01-16 | $8.51 | $8.94 | $8.42 | $8.88 | $8.88 | 256,029 |
| 2019-01-15 | $8.04 | $8.62 | $7.96 | $8.48 | $8.48 | 224,649 |
| 2019-01-14 | $7.92 | $8.11 | $7.92 | $8.00 | $8.00 | 284,054 |
| 2019-01-11 | $7.74 | $8.06 | $7.55 | $7.99 | $7.99 | 390,028 |
| 2019-01-10 | $7.49 | $7.78 | $7.49 | $7.73 | $7.73 | 235,717 |
| 2019-01-09 | $7.48 | $7.60 | $7.45 | $7.58 | $7.58 | 82,240 |
| 2019-01-08 | $7.34 | $7.54 | $7.24 | $7.48 | $7.48 | 185,691 |
| 2019-01-07 | $6.89 | $7.69 | $6.80 | $7.31 | $7.31 | 205,819 |
| 2019-01-04 | $6.58 | $6.97 | $6.55 | $6.88 | $6.88 | 97,047 |
| 2019-01-03 | $6.43 | $6.79 | $6.40 | $6.56 | $6.56 | 63,989 |
| 2019-01-02 | $6.14 | $6.49 | $6.05 | $6.47 | $6.47 | 90,026 |
| 2018-12-31 | $6.35 | $6.35 | $6.04 | $6.17 | $6.17 | 118,323 |
| 2018-12-28 | $6.25 | $6.44 | $6.21 | $6.35 | $6.35 | 105,827 |
| 2018-12-27 | $6.56 | $6.75 | $6.20 | $6.25 | $6.25 | 156,634 |
| 2018-12-26 | $6.60 | $6.80 | $6.53 | $6.66 | $6.66 | 142,296 |
| 2018-12-24 | $6.64 | $6.98 | $6.59 | $6.59 | $6.59 | 75,311 |
| 2018-12-21 | $6.81 | $6.84 | $6.60 | $6.65 | $6.65 | 1,047,676 |
| 2018-12-20 | $6.89 | $7.06 | $6.70 | $6.83 | $6.83 | 150,559 |
| 2018-12-19 | $6.99 | $7.03 | $6.75 | $6.89 | $6.89 | 103,314 |
| 2018-12-18 | $7.11 | $7.40 | $6.94 | $7.02 | $7.02 | 120,517 |
| 2018-12-17 | $7.13 | $7.47 | $6.86 | $7.12 | $7.12 | 186,762 |
| 2018-12-14 | $6.53 | $7.20 | $6.53 | $7.16 | $7.16 | 77,435 |
| 2018-12-13 | $6.31 | $6.64 | $6.27 | $6.55 | $6.55 | 161,336 |
| 2018-12-12 | $6.19 | $6.34 | $6.19 | $6.30 | $6.30 | 288,146 |
| 2018-12-11 | $6.61 | $6.62 | $6.08 | $6.14 | $6.14 | 1,002,565 |
| 2018-12-10 | $6.80 | $6.84 | $6.48 | $6.56 | $6.56 | 101,288 |
| 2018-12-07 | $7.15 | $7.31 | $6.72 | $6.80 | $6.80 | 206,110 |
| 2018-12-06 | $6.05 | $7.68 | $5.83 | $7.27 | $7.27 | 156,185 |
| 2018-12-04 | $6.50 | $6.50 | $6.03 | $6.11 | $6.11 | 108,182 |
| 2018-12-03 | $6.57 | $6.59 | $6.45 | $6.51 | $6.51 | 27,183 |
| 2018-11-30 | $6.40 | $6.59 | $6.15 | $6.48 | $6.48 | 119,543 |
| 2018-11-29 | $6.49 | $6.55 | $6.37 | $6.39 | $6.39 | 43,572 |
| 2018-11-28 | $6.41 | $6.66 | $6.39 | $6.49 | $6.49 | 90,456 |
| 2018-11-27 | $6.49 | $6.53 | $6.37 | $6.42 | $6.42 | 27,445 |
| 2018-11-26 | $6.47 | $6.51 | $6.33 | $6.49 | $6.49 | 27,633 |
| 2018-11-23 | $6.28 | $6.50 | $6.24 | $6.47 | $6.47 | 35,481 |
| 2018-11-21 | $6.21 | $6.36 | $6.21 | $6.29 | $6.29 | 21,082 |
| 2018-11-20 | $6.38 | $6.47 | $6.24 | $6.24 | $6.24 | 30,391 |
| 2018-11-19 | $6.48 | $6.57 | $6.26 | $6.47 | $6.47 | 39,859 |
| 2018-11-16 | $6.47 | $6.52 | $6.33 | $6.47 | $6.47 | 106,241 |
| 2018-11-15 | $6.41 | $6.55 | $6.40 | $6.50 | $6.50 | 68,461 |
| 2018-11-14 | $6.42 | $6.59 | $6.38 | $6.46 | $6.46 | 67,510 |
| 2018-11-13 | $6.45 | $6.60 | $6.38 | $6.43 | $6.43 | 78,006 |
| 2018-11-12 | $6.36 | $6.54 | $6.33 | $6.42 | $6.42 | 50,691 |
| 2018-11-09 | $6.37 | $6.50 | $6.30 | $6.35 | $6.35 | 61,076 |
| 2018-11-08 | $6.20 | $6.49 | $6.15 | $6.39 | $6.39 | 32,706 |
| 2018-11-07 | $6.16 | $6.30 | $6.05 | $6.24 | $6.24 | 39,390 |
| 2018-11-06 | $6.06 | $6.14 | $5.99 | $6.11 | $6.11 | 39,834 |
| 2018-11-05 | $6.03 | $6.12 | $5.90 | $6.05 | $6.05 | 51,372 |
| 2018-11-02 | $6.02 | $6.14 | $5.94 | $6.02 | $6.02 | 47,928 |
| 2018-11-01 | $5.98 | $6.37 | $5.98 | $6.02 | $6.02 | 110,953 |
| 2018-10-31 | $6.15 | $6.15 | $5.89 | $5.94 | $5.94 | 40,802 |
| 2018-10-30 | $5.97 | $6.12 | $5.61 | $6.08 | $6.08 | 45,374 |
| 2018-10-29 | $6.10 | $6.11 | $5.78 | $5.96 | $5.96 | 68,486 |
| 2018-10-26 | $5.87 | $6.19 | $5.61 | $6.00 | $6.00 | 60,794 |
| 2018-10-25 | $5.68 | $6.00 | $5.53 | $5.97 | $5.97 | 71,615 |
| 2018-10-24 | $5.64 | $5.72 | $5.56 | $5.58 | $5.58 | 102,429 |
| 2018-10-23 | $5.45 | $5.79 | $5.45 | $5.66 | $5.66 | 37,970 |
| 2018-10-22 | $5.53 | $5.66 | $5.50 | $5.58 | $5.58 | 47,611 |
| 2018-10-19 | $5.48 | $5.54 | $5.40 | $5.52 | $5.52 | 47,724 |
| 2018-10-18 | $5.70 | $5.74 | $5.47 | $5.48 | $5.48 | 60,891 |
| 2018-10-17 | $5.49 | $5.74 | $5.49 | $5.70 | $5.70 | 37,055 |
| 2018-10-16 | $5.43 | $5.80 | $5.42 | $5.52 | $5.52 | 64,805 |
| 2018-10-15 | $5.49 | $5.49 | $5.32 | $5.43 | $5.43 | 34,713 |
| 2018-10-12 | $5.54 | $5.65 | $5.30 | $5.48 | $5.48 | 85,380 |
| 2018-10-11 | $5.40 | $5.81 | $5.40 | $5.56 | $5.56 | 79,431 |
| 2018-10-10 | $5.48 | $5.59 | $5.32 | $5.43 | $5.43 | 63,316 |
| 2018-10-09 | $5.51 | $5.64 | $5.33 | $5.51 | $5.51 | 66,631 |
| 2018-10-08 | $5.20 | $5.58 | $5.17 | $5.52 | $5.52 | 120,926 |
| 2018-10-05 | $5.49 | $5.53 | $5.19 | $5.19 | $5.19 | 92,159 |
| 2018-10-04 | $5.70 | $5.96 | $5.45 | $5.49 | $5.49 | 48,274 |
| 2018-10-03 | $5.80 | $6.01 | $5.66 | $5.72 | $5.72 | 62,855 |
| 2018-10-02 | $5.92 | $5.95 | $5.71 | $5.78 | $5.78 | 34,658 |
| 2018-10-01 | $6.34 | $6.40 | $5.84 | $5.92 | $5.92 | 143,267 |
| 2018-09-28 | $6.30 | $6.40 | $6.25 | $6.35 | $6.35 | 47,046 |
| 2018-09-27 | $6.50 | $6.50 | $6.25 | $6.30 | $6.30 | 31,133 |
| 2018-09-26 | $6.45 | $6.50 | $6.25 | $6.40 | $6.40 | 38,196 |
| 2018-09-25 | $5.95 | $6.50 | $5.90 | $6.40 | $6.40 | 141,097 |
| 2018-09-24 | $6.15 | $6.18 | $5.95 | $6.00 | $6.00 | 141,938 |
| 2018-09-21 | $6.15 | $6.50 | $6.00 | $6.20 | $6.20 | 334,611 |
| 2018-09-20 | $6.20 | $6.30 | $6.15 | $6.20 | $6.20 | 75,000 |
| 2018-09-19 | $6.00 | $6.15 | $6.00 | $6.05 | $6.05 | 51,991 |
| 2018-09-18 | $6.25 | $6.30 | $6.00 | $6.05 | $6.05 | 61,860 |
| 2018-09-17 | $6.30 | $6.40 | $6.20 | $6.25 | $6.25 | 40,429 |
| 2018-09-14 | $6.25 | $6.65 | $6.25 | $6.35 | $6.35 | 45,984 |
| 2018-09-13 | $6.25 | $6.45 | $6.25 | $6.28 | $6.28 | 21,018 |
| 2018-09-12 | $6.55 | $6.60 | $6.25 | $6.30 | $6.30 | 100,744 |
| 2018-09-11 | $6.55 | $6.75 | $6.50 | $6.50 | $6.50 | 44,608 |
| 2018-09-10 | $6.80 | $6.80 | $6.45 | $6.60 | $6.60 | 57,519 |
| 2018-09-07 | $7.05 | $7.10 | $6.80 | $6.80 | $6.80 | 48,269 |
| 2018-09-06 | $7.00 | $7.13 | $7.00 | $7.10 | $7.10 | 34,644 |
| 2018-09-05 | $7.25 | $7.25 | $7.05 | $7.05 | $7.05 | 47,028 |
| 2018-09-04 | $7.15 | $7.25 | $7.10 | $7.25 | $7.25 | 46,595 |
| 2018-08-31 | $7.05 | $7.30 | $6.90 | $7.20 | $7.20 | 65,008 |
| 2018-08-30 | $7.30 | $7.35 | $7.15 | $7.20 | $7.20 | 41,795 |
| 2018-08-29 | $7.30 | $7.35 | $7.20 | $7.30 | $7.30 | 21,675 |
| 2018-08-28 | $7.35 | $7.35 | $7.25 | $7.25 | $7.25 | 23,186 |
| 2018-08-27 | $7.30 | $7.40 | $7.20 | $7.35 | $7.35 | 37,956 |
| 2018-08-24 | $7.20 | $7.35 | $7.15 | $7.25 | $7.25 | 40,771 |
| 2018-08-23 | $7.25 | $7.30 | $7.10 | $7.20 | $7.20 | 136,905 |
| 2018-08-22 | $7.15 | $7.25 | $7.05 | $7.20 | $7.20 | 31,974 |
| 2018-08-21 | $7.05 | $7.25 | $7.05 | $7.15 | $7.15 | 243,037 |
| 2018-08-20 | $7.25 | $7.25 | $6.95 | $7.10 | $7.10 | 59,850 |
| 2018-08-17 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 23,714 |
| 2018-08-16 | $7.20 | $7.35 | $7.15 | $7.25 | $7.25 | 34,291 |
| 2018-08-15 | $7.30 | $7.30 | $7.00 | $7.15 | $7.15 | 103,320 |
| 2018-08-14 | $7.09 | $7.35 | $7.09 | $7.30 | $7.30 | 66,485 |
| 2018-08-13 | $7.35 | $7.35 | $7.05 | $7.05 | $7.05 | 97,289 |
| 2018-08-10 | $7.25 | $7.35 | $7.10 | $7.30 | $7.30 | 29,914 |
| 2018-08-09 | $7.00 | $7.35 | $7.00 | $7.25 | $7.25 | 130,757 |
| 2018-08-08 | $7.30 | $7.40 | $7.00 | $7.00 | $7.00 | 50,331 |
| 2018-08-07 | $7.00 | $7.40 | $6.90 | $7.30 | $7.30 | 183,334 |
| 2018-08-06 | $7.00 | $7.10 | $6.85 | $7.00 | $7.00 | 103,506 |
| 2018-08-03 | $7.35 | $7.50 | $6.85 | $6.95 | $6.95 | 94,345 |
| 2018-08-02 | $7.05 | $8.00 | $7.05 | $7.35 | $7.35 | 257,008 |
| 2018-08-01 | $7.00 | $7.25 | $6.81 | $7.25 | $7.25 | 71,566 |
| 2018-07-31 | $7.00 | $7.05 | $6.95 | $7.05 | $7.05 | 55,832 |
| 2018-07-30 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 66,613 |
| 2018-07-27 | $7.20 | $7.20 | $6.95 | $7.00 | $7.00 | 46,109 |
| 2018-07-26 | $7.10 | $7.20 | $7.00 | $7.20 | $7.20 | 38,711 |
| 2018-07-25 | $7.10 | $7.15 | $7.00 | $7.05 | $7.05 | 29,895 |
| 2018-07-24 | $6.90 | $7.25 | $6.90 | $7.05 | $7.05 | 72,916 |
| 2018-07-23 | $6.85 | $7.00 | $6.80 | $6.95 | $6.95 | 68,676 |
| 2018-07-20 | $6.85 | $7.00 | $6.85 | $6.90 | $6.90 | 53,530 |
| 2018-07-19 | $6.85 | $7.00 | $6.75 | $6.90 | $6.90 | 83,418 |
| 2018-07-18 | $6.80 | $6.90 | $6.70 | $6.90 | $6.90 | 31,355 |
| 2018-07-17 | $6.85 | $6.95 | $6.68 | $6.75 | $6.75 | 35,568 |
| 2018-07-16 | $6.85 | $6.95 | $6.85 | $6.85 | $6.85 | 25,177 |
| 2018-07-13 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 27,240 |
| 2018-07-12 | $6.95 | $7.05 | $6.90 | $6.95 | $6.95 | 30,854 |
| 2018-07-11 | $6.25 | $7.05 | $6.25 | $6.95 | $6.95 | 29,924 |
| 2018-07-10 | $7.10 | $7.20 | $6.95 | $7.00 | $7.00 | 36,213 |
| 2018-07-09 | $7.00 | $7.10 | $6.85 | $7.05 | $7.05 | 42,509 |
| 2018-07-06 | $6.90 | $7.00 | $6.80 | $6.93 | $6.93 | 56,317 |
| 2018-07-05 | $6.80 | $6.98 | $6.70 | $6.95 | $6.95 | 43,018 |
| 2018-07-03 | $6.80 | $6.86 | $6.65 | $6.75 | $6.75 | 20,768 |
| 2018-07-02 | $6.50 | $6.75 | $6.45 | $6.75 | $6.75 | 27,632 |
| 2018-06-29 | $6.60 | $6.65 | $6.50 | $6.55 | $6.55 | 39,969 |
| 2018-06-28 | $6.65 | $6.65 | $6.45 | $6.60 | $6.60 | 35,301 |
| 2018-06-27 | $6.45 | $6.80 | $6.45 | $6.70 | $6.70 | 61,355 |
| 2018-06-26 | $6.65 | $6.70 | $6.40 | $6.50 | $6.50 | 100,302 |
| 2018-06-25 | $6.55 | $6.70 | $6.45 | $6.70 | $6.70 | 44,347 |
| 2018-06-22 | $6.75 | $6.90 | $6.45 | $6.55 | $6.55 | 253,859 |
| 2018-06-21 | $6.85 | $6.90 | $6.70 | $6.80 | $6.80 | 58,552 |
| 2018-06-20 | $6.70 | $6.90 | $6.68 | $6.80 | $6.80 | 78,229 |
| 2018-06-19 | $6.45 | $6.75 | $6.30 | $6.65 | $6.65 | 74,410 |
| 2018-06-18 | $6.40 | $6.55 | $6.30 | $6.45 | $6.45 | 72,231 |
| 2018-06-15 | $6.00 | $6.45 | $5.99 | $6.45 | $6.45 | 114,721 |
| 2018-06-14 | $5.95 | $6.10 | $5.95 | $6.05 | $6.05 | 35,193 |
| 2018-06-13 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 31,676 |
| 2018-06-12 | $5.95 | $6.00 | $5.90 | $6.00 | $6.00 | 60,058 |
| 2018-06-11 | $5.85 | $5.95 | $5.80 | $5.95 | $5.95 | 42,238 |
| 2018-06-08 | $5.85 | $5.93 | $5.80 | $5.85 | $5.85 | 35,821 |
| 2018-06-07 | $5.85 | $6.00 | $5.80 | $5.85 | $5.85 | 32,274 |
| 2018-06-06 | $5.85 | $5.95 | $5.80 | $5.85 | $5.85 | 59,628 |
| 2018-06-05 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 81,686 |
| 2018-06-04 | $5.95 | $6.10 | $5.90 | $5.98 | $5.98 | 66,585 |
| 2018-06-01 | $5.65 | $5.90 | $5.63 | $5.90 | $5.90 | 108,327 |
| 2018-05-31 | $5.65 | $5.70 | $5.60 | $5.65 | $5.65 | 39,829 |
| 2018-05-30 | $5.65 | $5.65 | $5.60 | $5.65 | $5.65 | 46,190 |
| 2018-05-29 | $5.60 | $5.65 | $5.55 | $5.60 | $5.60 | 57,346 |
| 2018-05-25 | $5.60 | $5.70 | $5.55 | $5.60 | $5.60 | 52,649 |
| 2018-05-24 | $5.70 | $5.75 | $5.48 | $5.65 | $5.65 | 121,464 |
| 2018-05-23 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 37,037 |
| 2018-05-22 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 37,032 |
| 2018-05-21 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 31,000 |
| 2018-05-18 | $5.65 | $5.65 | $5.55 | $5.60 | $5.60 | 77,421 |
| 2018-05-17 | $5.60 | $5.70 | $5.60 | $5.65 | $5.65 | 61,547 |
| 2018-05-16 | $5.65 | $5.70 | $5.55 | $5.60 | $5.60 | 91,257 |
| 2018-05-15 | $5.55 | $5.65 | $5.55 | $5.60 | $5.60 | 63,144 |
| 2018-05-14 | $5.75 | $5.85 | $5.55 | $5.55 | $5.55 | 71,632 |
| 2018-05-11 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 36,993 |
| 2018-05-10 | $5.70 | $5.80 | $5.65 | $5.75 | $5.75 | 41,470 |
| 2018-05-09 | $5.85 | $5.90 | $5.65 | $5.70 | $5.70 | 83,779 |
| 2018-05-08 | $5.70 | $5.85 | $5.70 | $5.85 | $5.85 | 64,254 |
| 2018-05-07 | $5.75 | $5.95 | $5.60 | $5.65 | $5.65 | 101,321 |
| 2018-05-04 | $5.50 | $5.75 | $5.40 | $5.70 | $5.70 | 163,118 |
| 2018-05-03 | $6.25 | $6.45 | $5.25 | $5.50 | $5.50 | 184,250 |
| 2018-05-02 | $6.35 | $6.48 | $6.25 | $6.35 | $6.35 | 81,906 |
| 2018-05-01 | $6.40 | $6.40 | $6.25 | $6.40 | $6.40 | 60,429 |
| 2018-04-30 | $6.50 | $6.55 | $6.30 | $6.45 | $6.45 | 54,330 |
| 2018-04-27 | $6.65 | $6.70 | $6.35 | $6.45 | $6.45 | 71,827 |
| 2018-04-26 | $6.25 | $6.65 | $6.15 | $6.60 | $6.60 | 88,093 |
| 2018-04-25 | $6.20 | $6.45 | $6.15 | $6.25 | $6.25 | 38,257 |
| 2018-04-24 | $6.25 | $6.30 | $6.10 | $6.25 | $6.25 | 75,819 |
| 2018-04-23 | $6.35 | $6.35 | $6.18 | $6.20 | $6.20 | 59,363 |
| 2018-04-20 | $6.40 | $6.45 | $6.20 | $6.35 | $6.35 | 54,219 |
| 2018-04-19 | $6.20 | $6.50 | $6.20 | $6.45 | $6.45 | 51,969 |
| 2018-04-18 | $6.20 | $6.30 | $6.00 | $6.25 | $6.25 | 82,788 |
| 2018-04-17 | $6.05 | $6.20 | $5.95 | $6.15 | $6.15 | 114,733 |
| 2018-04-16 | $6.00 | $6.13 | $5.85 | $6.00 | $6.00 | 53,316 |
| 2018-04-13 | $6.15 | $6.15 | $5.90 | $6.00 | $6.00 | 78,543 |
| 2018-04-12 | $6.20 | $6.25 | $6.10 | $6.15 | $6.15 | 77,439 |
| 2018-04-11 | $6.20 | $6.40 | $6.10 | $6.20 | $6.20 | 77,046 |
| 2018-04-10 | $6.25 | $6.35 | $6.10 | $6.20 | $6.20 | 126,379 |
| 2018-04-09 | $6.20 | $6.25 | $6.15 | $6.20 | $6.20 | 35,722 |
| 2018-04-06 | $6.30 | $6.35 | $6.15 | $6.15 | $6.15 | 63,258 |
| 2018-04-05 | $6.65 | $6.65 | $6.30 | $6.35 | $6.35 | 45,666 |
| 2018-04-04 | $6.30 | $6.60 | $6.25 | $6.60 | $6.60 | 69,350 |
| 2018-04-03 | $6.25 | $6.35 | $6.20 | $6.30 | $6.30 | 86,220 |
| 2018-04-02 | $6.45 | $6.50 | $6.01 | $6.15 | $6.15 | 174,042 |
| 2018-03-29 | $6.60 | $6.61 | $6.35 | $6.50 | $6.50 | 209,525 |
| 2018-03-28 | $6.60 | $6.80 | $6.55 | $6.60 | $6.60 | 96,899 |
| 2018-03-27 | $7.10 | $7.15 | $6.55 | $6.55 | $6.55 | 191,155 |
| 2018-03-26 | $7.45 | $7.45 | $6.85 | $7.10 | $7.10 | 139,730 |
| 2018-03-23 | $7.25 | $7.45 | $7.20 | $7.40 | $7.40 | 211,182 |
| 2018-03-22 | $7.20 | $7.38 | $7.20 | $7.25 | $7.25 | 84,075 |
| 2018-03-21 | $7.15 | $7.35 | $7.15 | $7.30 | $7.30 | 136,041 |
| 2018-03-20 | $7.20 | $7.30 | $7.15 | $7.20 | $7.20 | 113,859 |
| 2018-03-19 | $7.30 | $7.40 | $7.05 | $7.15 | $7.15 | 124,688 |
| 2018-03-16 | $7.30 | $7.40 | $7.10 | $7.30 | $7.30 | 216,034 |
| 2018-03-15 | $7.30 | $7.40 | $7.23 | $7.25 | $7.25 | 144,560 |
| 2018-03-14 | $7.35 | $7.43 | $7.25 | $7.30 | $7.30 | 156,409 |
| 2018-03-13 | $7.25 | $7.35 | $7.18 | $7.30 | $7.30 | 103,786 |
| 2018-03-12 | $7.05 | $7.21 | $7.05 | $7.20 | $7.20 | 98,116 |
| 2018-03-09 | $7.15 | $7.20 | $7.00 | $7.10 | $7.10 | 78,081 |
| 2018-03-08 | $7.10 | $7.25 | $7.10 | $7.15 | $7.15 | 46,517 |
| 2018-03-07 | $7.10 | $7.25 | $7.10 | $7.15 | $7.15 | 63,100 |
| 2018-03-06 | $7.10 | $7.25 | $6.95 | $7.15 | $7.15 | 49,035 |
| 2018-03-05 | $6.90 | $7.20 | $6.85 | $7.10 | $7.10 | 85,705 |
| 2018-03-02 | $6.55 | $6.90 | $6.50 | $6.90 | $6.90 | 88,866 |
| 2018-03-01 | $6.80 | $6.90 | $6.55 | $6.60 | $6.60 | 197,997 |
| 2018-02-28 | $7.15 | $7.25 | $6.85 | $6.85 | $6.85 | 118,704 |
| 2018-02-27 | $7.10 | $7.30 | $7.05 | $7.10 | $7.10 | 67,699 |
| 2018-02-26 | $7.20 | $7.30 | $7.00 | $7.10 | $7.10 | 132,183 |
| 2018-02-23 | $7.30 | $7.40 | $7.20 | $7.25 | $7.25 | 129,049 |
| 2018-02-22 | $7.30 | $7.35 | $7.20 | $7.25 | $7.25 | 88,072 |
| 2018-02-21 | $7.20 | $7.30 | $7.15 | $7.25 | $7.25 | 112,776 |
| 2018-02-20 | $7.25 | $7.48 | $7.20 | $7.20 | $7.20 | 118,777 |
| 2018-02-16 | $7.35 | $7.50 | $7.15 | $7.35 | $7.35 | 143,639 |
| 2018-02-15 | $7.25 | $7.65 | $7.20 | $7.40 | $7.40 | 161,085 |
| 2018-02-14 | $7.00 | $7.50 | $6.95 | $7.25 | $7.25 | 241,820 |
| 2018-02-13 | $6.90 | $7.30 | $6.85 | $7.10 | $7.10 | 231,964 |
| 2018-02-12 | $6.45 | $6.85 | $6.44 | $6.80 | $6.80 | 244,487 |
| 2018-02-09 | $6.75 | $6.85 | $6.25 | $6.45 | $6.45 | 355,918 |
| 2018-02-08 | $6.80 | $6.95 | $6.60 | $6.70 | $6.70 | 200,153 |
| 2018-02-07 | $7.00 | $7.20 | $6.75 | $6.80 | $6.80 | 208,748 |
| 2018-02-06 | $6.35 | $7.00 | $6.35 | $7.00 | $7.00 | 233,152 |
| 2018-02-05 | $6.70 | $7.05 | $6.55 | $6.60 | $6.60 | 260,506 |
| 2018-02-02 | $6.50 | $6.80 | $6.15 | $6.75 | $6.75 | 304,042 |
| 2018-02-01 | $4.90 | $6.50 | $4.90 | $6.50 | $6.50 | 695,205 |
| 2018-01-31 | $4.85 | $4.90 | $4.70 | $4.80 | $4.80 | 114,362 |
| 2018-01-30 | $4.95 | $4.95 | $4.70 | $4.80 | $4.80 | 101,456 |
| 2018-01-29 | $4.95 | $4.95 | $4.80 | $4.90 | $4.90 | 57,762 |
| 2018-01-26 | $5.10 | $5.15 | $4.95 | $4.95 | $4.95 | 101,400 |
| 2018-01-25 | $4.80 | $5.10 | $4.75 | $5.10 | $5.10 | 152,227 |
| 2018-01-24 | $4.90 | $4.90 | $4.75 | $4.80 | $4.80 | 185,065 |
| 2018-01-23 | $4.95 | $5.00 | $4.80 | $4.90 | $4.90 | 123,896 |
| 2018-01-22 | $5.00 | $5.05 | $4.90 | $4.95 | $4.95 | 68,955 |
| 2018-01-19 | $5.00 | $5.03 | $4.80 | $4.95 | $4.95 | 105,316 |
| 2018-01-18 | $5.20 | $5.20 | $4.95 | $5.05 | $5.05 | 85,921 |
| 2018-01-17 | $5.45 | $5.45 | $5.18 | $5.20 | $5.20 | 187,929 |
| 2018-01-16 | $5.15 | $5.45 | $5.00 | $5.40 | $5.40 | 227,420 |
| 2018-01-12 | $5.15 | $5.20 | $4.95 | $5.10 | $5.10 | 93,567 |
| 2018-01-11 | $5.00 | $5.15 | $4.95 | $5.15 | $5.15 | 131,540 |
| 2018-01-10 | $5.00 | $5.15 | $4.85 | $5.00 | $5.00 | 58,815 |
| 2018-01-09 | $4.90 | $5.05 | $4.90 | $5.00 | $5.00 | 74,940 |
| 2018-01-08 | $4.80 | $5.00 | $4.80 | $4.90 | $4.90 | 136,078 |
| 2018-01-05 | $4.80 | $5.00 | $4.80 | $4.85 | $4.85 | 71,796 |
| 2018-01-04 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 115,059 |
| 2018-01-03 | $4.70 | $4.85 | $4.65 | $4.70 | $4.70 | 83,380 |
| 2018-01-02 | $4.80 | $4.93 | $4.68 | $4.70 | $4.70 | 209,034 |
| 2017-12-29 | $4.80 | $4.85 | $4.75 | $4.85 | $4.85 | 105,713 |
| 2017-12-28 | $4.75 | $4.83 | $4.68 | $4.80 | $4.80 | 122,163 |
| 2017-12-27 | $4.75 | $4.90 | $4.70 | $4.75 | $4.75 | 135,815 |
| 2017-12-26 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 122,910 |
| 2017-12-22 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 148,986 |
| 2017-12-21 | $4.70 | $4.95 | $4.70 | $4.85 | $4.85 | 138,047 |
| 2017-12-20 | $4.60 | $4.90 | $4.60 | $4.70 | $4.70 | 134,096 |
| 2017-12-19 | $4.60 | $4.70 | $4.55 | $4.55 | $4.55 | 182,459 |
| 2017-12-18 | $4.65 | $4.90 | $4.60 | $4.65 | $4.65 | 244,500 |
| 2017-12-15 | $4.70 | $4.95 | $4.55 | $4.60 | $4.60 | 489,761 |
| 2017-12-14 | $4.55 | $4.80 | $4.45 | $4.70 | $4.70 | 198,454 |
| 2017-12-13 | $4.40 | $4.60 | $4.40 | $4.50 | $4.50 | 190,556 |
| 2017-12-12 | $4.50 | $4.65 | $4.40 | $4.45 | $4.45 | 169,058 |
| 2017-12-11 | $4.45 | $4.70 | $4.35 | $4.48 | $4.48 | 242,831 |
| 2017-12-08 | $4.55 | $4.55 | $4.34 | $4.40 | $4.40 | 306,893 |
| 2017-12-07 | $4.85 | $4.85 | $4.55 | $4.58 | $4.58 | 147,594 |
| 2017-12-06 | $5.40 | $5.45 | $4.75 | $4.78 | $4.78 | 321,781 |
| 2017-12-05 | $5.85 | $5.85 | $5.65 | $5.75 | $5.75 | 74,347 |
| 2017-12-04 | $5.80 | $5.90 | $5.70 | $5.85 | $5.85 | 58,244 |
| 2017-12-01 | $5.75 | $5.85 | $5.65 | $5.80 | $5.80 | 58,981 |
| 2017-11-30 | $5.90 | $5.94 | $5.70 | $5.75 | $5.75 | 65,474 |
| 2017-11-29 | $5.85 | $5.90 | $5.75 | $5.90 | $5.90 | 57,094 |
| 2017-11-28 | $5.80 | $5.85 | $5.65 | $5.85 | $5.85 | 94,453 |
| 2017-11-27 | $5.70 | $5.75 | $5.65 | $5.75 | $5.75 | 31,600 |
| 2017-11-24 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 31,688 |
| 2017-11-22 | $5.60 | $5.78 | $5.55 | $5.65 | $5.65 | 95,295 |
| 2017-11-21 | $5.55 | $5.70 | $5.45 | $5.60 | $5.60 | 142,859 |
| 2017-11-20 | $5.45 | $5.53 | $5.40 | $5.50 | $5.50 | 95,010 |
| 2017-11-17 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 46,315 |
| 2017-11-16 | $5.25 | $5.41 | $5.20 | $5.40 | $5.40 | 61,336 |
| 2017-11-15 | $5.30 | $5.31 | $5.20 | $5.25 | $5.25 | 58,603 |
| 2017-11-14 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 17,016 |
| 2017-11-13 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 52,174 |
| 2017-11-10 | $5.55 | $5.65 | $5.35 | $5.35 | $5.35 | 93,195 |
| 2017-11-09 | $5.55 | $5.70 | $5.55 | $5.60 | $5.60 | 35,724 |
| 2017-11-08 | $5.55 | $5.65 | $5.50 | $5.55 | $5.55 | 58,154 |
| 2017-11-07 | $5.70 | $5.75 | $5.50 | $5.60 | $5.60 | 87,100 |
| 2017-11-06 | $5.65 | $5.75 | $5.60 | $5.75 | $5.75 | 41,618 |
| 2017-11-03 | $5.75 | $5.75 | $5.60 | $5.65 | $5.65 | 48,141 |
| 2017-11-02 | $5.60 | $5.80 | $5.60 | $5.80 | $5.80 | 56,490 |
| 2017-11-01 | $5.70 | $5.75 | $5.58 | $5.65 | $5.65 | 113,767 |
| 2017-10-31 | $5.60 | $5.85 | $5.55 | $5.70 | $5.70 | 125,781 |
| 2017-10-30 | $5.90 | $5.95 | $5.60 | $5.60 | $5.60 | 113,001 |
| 2017-10-27 | $5.85 | $6.15 | $5.80 | $5.90 | $5.90 | 141,307 |
| 2017-10-26 | $5.80 | $5.88 | $5.70 | $5.85 | $5.85 | 43,895 |
| 2017-10-25 | $5.75 | $5.80 | $5.60 | $5.75 | $5.75 | 47,697 |
| 2017-10-24 | $5.75 | $5.80 | $5.73 | $5.75 | $5.75 | 50,966 |
| 2017-10-23 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 41,986 |
| 2017-10-20 | $5.85 | $5.85 | $5.68 | $5.70 | $5.70 | 73,011 |
| 2017-10-19 | $5.80 | $5.83 | $5.65 | $5.75 | $5.75 | 54,075 |
| 2017-10-18 | $5.80 | $5.90 | $5.75 | $5.80 | $5.80 | 60,183 |
| 2017-10-17 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 60,731 |
| 2017-10-16 | $6.00 | $6.05 | $5.90 | $6.00 | $6.00 | 73,018 |
| 2017-10-13 | $5.90 | $6.06 | $5.90 | $5.95 | $5.95 | 54,928 |
| 2017-10-12 | $6.00 | $6.00 | $5.78 | $5.85 | $5.85 | 143,982 |
| 2017-10-11 | $6.10 | $6.30 | $5.90 | $5.95 | $5.95 | 95,990 |
| 2017-10-10 | $6.15 | $6.30 | $6.05 | $6.10 | $6.10 | 118,274 |
| 2017-10-09 | $6.00 | $6.30 | $6.00 | $6.15 | $6.15 | 125,987 |
| 2017-10-06 | $6.15 | $6.15 | $5.95 | $6.00 | $6.00 | 137,265 |
| 2017-10-05 | $5.95 | $6.25 | $5.95 | $6.20 | $6.20 | 299,707 |
| 2017-10-04 | $5.80 | $6.05 | $5.80 | $5.93 | $5.93 | 176,490 |
| 2017-10-03 | $5.75 | $5.95 | $5.75 | $5.85 | $5.85 | 347,169 |
| 2017-10-02 | $5.90 | $5.95 | $5.75 | $5.80 | $5.80 | 277,582 |
| 2017-09-29 | $5.80 | $6.03 | $5.80 | $5.90 | $5.90 | 154,595 |
| 2017-09-28 | $5.90 | $5.90 | $5.80 | $5.90 | $5.90 | 65,304 |
| 2017-09-27 | $5.80 | $5.95 | $5.75 | $5.90 | $5.90 | 115,072 |
| 2017-09-26 | $5.80 | $5.90 | $5.75 | $5.75 | $5.75 | 133,151 |
| 2017-09-25 | $5.80 | $5.90 | $5.73 | $5.80 | $5.80 | 94,775 |
| 2017-09-22 | $5.75 | $5.95 | $5.75 | $5.80 | $5.80 | 120,693 |
| 2017-09-21 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 110,727 |
| 2017-09-20 | $5.80 | $5.85 | $5.75 | $5.85 | $5.85 | 155,551 |
| 2017-09-19 | $5.90 | $5.90 | $5.70 | $5.75 | $5.75 | 93,710 |
| 2017-09-18 | $5.90 | $6.05 | $5.80 | $5.85 | $5.85 | 102,043 |
| 2017-09-15 | $5.75 | $5.90 | $5.70 | $5.90 | $5.90 | 404,222 |
| 2017-09-14 | $5.55 | $5.80 | $5.55 | $5.70 | $5.70 | 179,252 |
| 2017-09-13 | $5.60 | $5.65 | $5.50 | $5.58 | $5.58 | 156,296 |
| 2017-09-12 | $5.65 | $5.70 | $5.60 | $5.63 | $5.63 | 175,625 |
| 2017-09-11 | $5.65 | $5.75 | $5.60 | $5.65 | $5.65 | 98,141 |
| 2017-09-08 | $5.70 | $5.80 | $5.60 | $5.65 | $5.65 | 137,419 |
| 2017-09-07 | $5.95 | $6.00 | $5.70 | $5.75 | $5.75 | 139,813 |
| 2017-09-06 | $5.95 | $6.05 | $5.90 | $6.00 | $6.00 | 75,393 |
| 2017-09-05 | $5.80 | $6.15 | $5.80 | $5.95 | $5.95 | 90,193 |
| 2017-09-01 | $5.75 | $5.90 | $5.70 | $5.85 | $5.85 | 61,754 |
| 2017-08-31 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 126,277 |
| 2017-08-30 | $5.75 | $5.80 | $5.63 | $5.70 | $5.70 | 146,216 |
| 2017-08-29 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 116,978 |
| 2017-08-28 | $5.85 | $5.85 | $5.70 | $5.70 | $5.70 | 165,503 |
| 2017-08-25 | $5.85 | $5.90 | $5.80 | $5.85 | $5.85 | 69,728 |
| 2017-08-24 | $5.95 | $5.95 | $5.80 | $5.83 | $5.83 | 79,823 |
| 2017-08-23 | $5.85 | $6.00 | $5.85 | $5.90 | $5.90 | 59,556 |
| 2017-08-22 | $5.85 | $5.95 | $5.80 | $5.90 | $5.90 | 111,371 |
| 2017-08-21 | $5.80 | $6.00 | $5.80 | $5.80 | $5.80 | 127,716 |
| 2017-08-18 | $5.85 | $5.90 | $5.80 | $5.85 | $5.85 | 92,255 |
| 2017-08-17 | $5.85 | $6.00 | $5.75 | $5.90 | $5.90 | 104,800 |
| 2017-08-16 | $5.80 | $6.00 | $5.80 | $5.90 | $5.90 | 83,661 |
| 2017-08-15 | $6.00 | $6.10 | $5.75 | $5.75 | $5.75 | 155,654 |
| 2017-08-14 | $6.25 | $6.25 | $6.00 | $6.03 | $6.03 | 119,165 |
| 2017-08-11 | $6.10 | $6.25 | $6.00 | $6.25 | $6.25 | 196,215 |
| 2017-08-10 | $6.10 | $6.15 | $6.05 | $6.10 | $6.10 | 110,047 |
| 2017-08-09 | $6.05 | $6.20 | $6.00 | $6.20 | $6.20 | 118,959 |
| 2017-08-08 | $6.00 | $6.25 | $6.00 | $6.10 | $6.10 | 118,281 |
| 2017-08-07 | $6.15 | $6.20 | $5.93 | $6.00 | $6.00 | 218,056 |
| 2017-08-04 | $6.55 | $6.55 | $6.10 | $6.10 | $6.10 | 258,660 |
| 2017-08-03 | $6.55 | $7.00 | $6.20 | $6.55 | $6.55 | 234,485 |
| 2017-08-02 | $6.80 | $6.81 | $6.55 | $6.70 | $6.70 | 87,677 |
| 2017-08-01 | $6.90 | $6.90 | $6.60 | $6.75 | $6.75 | 154,879 |
| 2017-07-31 | $7.05 | $7.10 | $6.65 | $6.80 | $6.80 | 171,493 |
| 2017-07-28 | $6.80 | $7.00 | $6.70 | $7.00 | $7.00 | 108,195 |
| 2017-07-27 | $6.60 | $6.95 | $6.56 | $6.80 | $6.80 | 140,115 |
| 2017-07-26 | $6.65 | $6.75 | $6.50 | $6.55 | $6.55 | 35,468 |
| 2017-07-25 | $6.60 | $6.80 | $6.50 | $6.65 | $6.65 | 115,311 |
| 2017-07-24 | $6.45 | $6.55 | $6.35 | $6.55 | $6.55 | 78,251 |
| 2017-07-21 | $6.50 | $6.50 | $6.35 | $6.45 | $6.45 | 104,424 |
| 2017-07-20 | $6.45 | $6.45 | $6.35 | $6.45 | $6.45 | 45,446 |
| 2017-07-19 | $6.40 | $6.55 | $6.35 | $6.40 | $6.40 | 48,150 |
| 2017-07-18 | $6.35 | $6.45 | $6.33 | $6.40 | $6.40 | 64,490 |
| 2017-07-17 | $6.40 | $6.50 | $6.33 | $6.40 | $6.40 | 66,450 |
| 2017-07-14 | $6.35 | $6.60 | $6.35 | $6.45 | $6.45 | 82,919 |
| 2017-07-13 | $6.50 | $6.55 | $6.30 | $6.40 | $6.40 | 83,250 |
| 2017-07-12 | $6.60 | $6.65 | $6.50 | $6.55 | $6.55 | 56,266 |
| 2017-07-11 | $6.40 | $6.50 | $6.25 | $6.40 | $6.40 | 90,784 |
| 2017-07-10 | $6.55 | $6.65 | $6.30 | $6.35 | $6.35 | 108,874 |
| 2017-07-07 | $6.30 | $6.55 | $6.30 | $6.50 | $6.50 | 48,396 |
| 2017-07-06 | $6.25 | $6.45 | $6.20 | $6.30 | $6.30 | 97,436 |
| 2017-07-05 | $6.30 | $6.45 | $6.25 | $6.25 | $6.25 | 148,375 |
| 2017-07-03 | $6.40 | $6.40 | $6.20 | $6.35 | $6.35 | 68,138 |
| 2017-06-30 | $6.25 | $6.48 | $6.25 | $6.35 | $6.35 | 82,528 |
| 2017-06-29 | $6.25 | $6.30 | $6.10 | $6.25 | $6.25 | 217,422 |
| 2017-06-28 | $6.20 | $6.35 | $6.10 | $6.30 | $6.30 | 86,521 |
| 2017-06-27 | $6.45 | $6.50 | $6.05 | $6.10 | $6.10 | 138,349 |
| 2017-06-26 | $6.55 | $6.60 | $6.35 | $6.45 | $6.45 | 93,721 |
| 2017-06-23 | $6.40 | $6.60 | $6.30 | $6.60 | $6.60 | 204,785 |
| 2017-06-22 | $6.25 | $6.45 | $6.15 | $6.40 | $6.40 | 60,542 |
| 2017-06-21 | $6.20 | $6.40 | $6.20 | $6.25 | $6.25 | 84,436 |
| 2017-06-20 | $6.45 | $6.45 | $6.10 | $6.30 | $6.30 | 91,276 |
| 2017-06-19 | $6.40 | $6.45 | $6.25 | $6.40 | $6.40 | 76,146 |
| 2017-06-16 | $6.50 | $6.60 | $6.25 | $6.40 | $6.40 | 210,588 |
| 2017-06-15 | $6.65 | $6.80 | $6.55 | $6.55 | $6.55 | 55,749 |
| 2017-06-14 | $6.65 | $6.80 | $6.50 | $6.75 | $6.75 | 106,295 |
| 2017-06-13 | $6.75 | $6.75 | $6.52 | $6.65 | $6.65 | 110,466 |
| 2017-06-12 | $6.70 | $6.80 | $6.65 | $6.70 | $6.70 | 105,309 |
| 2017-06-09 | $6.60 | $6.80 | $6.50 | $6.65 | $6.65 | 189,781 |
| 2017-06-08 | $6.50 | $6.65 | $6.40 | $6.60 | $6.60 | 143,790 |
| 2017-06-07 | $6.45 | $6.60 | $6.43 | $6.50 | $6.50 | 188,220 |
| 2017-06-06 | $6.40 | $6.50 | $6.40 | $6.45 | $6.45 | 69,559 |
| 2017-06-05 | $6.45 | $6.60 | $6.43 | $6.45 | $6.45 | 151,672 |
| 2017-06-02 | $6.40 | $6.53 | $6.40 | $6.50 | $6.50 | 91,713 |
| 2017-06-01 | $6.25 | $6.53 | $6.20 | $6.40 | $6.40 | 207,524 |
| 2017-05-31 | $6.55 | $6.60 | $6.15 | $6.20 | $6.20 | 238,150 |
| 2017-05-30 | $6.55 | $6.60 | $6.40 | $6.55 | $6.55 | 133,886 |
| 2017-05-26 | $6.75 | $6.80 | $6.38 | $6.50 | $6.50 | 177,395 |
| 2017-05-25 | $6.60 | $6.80 | $6.55 | $6.75 | $6.75 | 172,911 |
| 2017-05-24 | $6.60 | $6.75 | $6.55 | $6.55 | $6.55 | 146,177 |
| 2017-05-23 | $6.65 | $6.68 | $6.55 | $6.60 | $6.60 | 201,204 |
| 2017-05-22 | $6.70 | $6.80 | $6.60 | $6.60 | $6.60 | 94,247 |
| 2017-05-19 | $6.75 | $6.85 | $6.65 | $6.70 | $6.70 | 192,465 |
| 2017-05-18 | $6.50 | $6.90 | $6.50 | $6.70 | $6.70 | 212,938 |
| 2017-05-17 | $6.55 | $6.70 | $6.45 | $6.55 | $6.55 | 277,956 |
| 2017-05-16 | $6.75 | $6.80 | $6.55 | $6.60 | $6.60 | 182,847 |
| 2017-05-15 | $6.80 | $6.85 | $6.60 | $6.70 | $6.70 | 228,341 |
| 2017-05-12 | $6.90 | $6.90 | $6.65 | $6.75 | $6.75 | 136,233 |
| 2017-05-11 | $7.15 | $7.30 | $6.85 | $6.90 | $6.90 | 252,423 |
| 2017-05-10 | $7.45 | $7.50 | $7.20 | $7.20 | $7.20 | 201,111 |
| 2017-05-09 | $7.55 | $7.55 | $7.30 | $7.40 | $7.40 | 192,833 |
| 2017-05-08 | $7.25 | $7.55 | $7.15 | $7.45 | $7.45 | 198,124 |
| 2017-05-05 | $7.55 | $7.55 | $7.35 | $7.35 | $7.35 | 112,605 |
| 2017-05-04 | $7.10 | $7.60 | $6.85 | $7.60 | $7.60 | 130,885 |
| 2017-05-03 | $7.85 | $7.95 | $7.55 | $7.65 | $7.65 | 98,305 |
| 2017-05-02 | $7.85 | $8.00 | $7.80 | $7.90 | $7.90 | 47,909 |
| 2017-05-01 | $7.90 | $8.05 | $7.75 | $7.90 | $7.90 | 46,604 |
| 2017-04-28 | $7.90 | $8.00 | $7.75 | $7.80 | $7.80 | 66,969 |
| 2017-04-27 | $7.90 | $7.95 | $7.90 | $7.90 | $7.90 | 40,430 |
| 2017-04-26 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 88,511 |
| 2017-04-25 | $7.85 | $8.05 | $7.85 | $7.85 | $7.85 | 57,478 |
| 2017-04-24 | $7.75 | $7.80 | $7.70 | $7.80 | $7.80 | 79,006 |
| 2017-04-21 | $7.65 | $7.80 | $7.60 | $7.60 | $7.60 | 88,669 |
| 2017-04-20 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 49,378 |
| 2017-04-19 | $7.70 | $7.80 | $7.60 | $7.65 | $7.65 | 84,644 |
| 2017-04-18 | $7.25 | $7.70 | $7.25 | $7.70 | $7.70 | 60,433 |
| 2017-04-17 | $7.35 | $7.40 | $7.20 | $7.30 | $7.30 | 71,006 |
| 2017-04-13 | $7.30 | $7.45 | $7.25 | $7.25 | $7.25 | 44,034 |
| 2017-04-12 | $7.40 | $7.50 | $7.30 | $7.40 | $7.40 | 54,823 |
| 2017-04-11 | $7.25 | $7.43 | $7.05 | $7.35 | $7.35 | 95,738 |
| 2017-04-10 | $7.35 | $7.55 | $7.20 | $7.30 | $7.30 | 126,629 |
| 2017-04-07 | $7.35 | $7.50 | $7.35 | $7.35 | $7.35 | 68,477 |
| 2017-04-06 | $7.40 | $7.45 | $7.20 | $7.35 | $7.35 | 101,366 |
| 2017-04-05 | $7.55 | $7.63 | $7.35 | $7.40 | $7.40 | 203,288 |
| 2017-04-04 | $7.35 | $7.65 | $7.35 | $7.50 | $7.50 | 98,310 |
| 2017-04-03 | $8.00 | $8.00 | $7.25 | $7.35 | $7.35 | 243,335 |
| 2017-03-31 | $7.75 | $8.10 | $7.75 | $8.00 | $8.00 | 103,125 |
| 2017-03-30 | $7.85 | $7.90 | $7.70 | $7.80 | $7.80 | 74,536 |
| 2017-03-29 | $7.80 | $7.90 | $7.75 | $7.80 | $7.80 | 65,451 |
| 2017-03-28 | $7.80 | $7.90 | $7.75 | $7.85 | $7.85 | 64,805 |
| 2017-03-27 | $7.55 | $7.90 | $7.55 | $7.85 | $7.85 | 40,801 |
| 2017-03-24 | $7.65 | $7.80 | $7.55 | $7.65 | $7.65 | 73,289 |
| 2017-03-23 | $7.50 | $7.78 | $7.50 | $7.65 | $7.65 | 63,157 |
| 2017-03-22 | $7.65 | $7.85 | $7.50 | $7.50 | $7.50 | 91,905 |
| 2017-03-21 | $8.10 | $8.10 | $7.70 | $7.70 | $7.70 | 61,751 |
| 2017-03-20 | $7.95 | $8.15 | $7.95 | $8.05 | $8.05 | 50,555 |
| 2017-03-17 | $7.75 | $8.15 | $7.75 | $8.00 | $8.00 | 301,824 |
| 2017-03-16 | $7.80 | $7.90 | $7.78 | $7.85 | $7.85 | 78,669 |
| 2017-03-15 | $7.85 | $7.95 | $7.75 | $7.80 | $7.80 | 101,018 |
| 2017-03-14 | $7.80 | $7.90 | $7.70 | $7.85 | $7.85 | 72,031 |
| 2017-03-13 | $7.90 | $8.05 | $7.78 | $7.85 | $7.85 | 79,544 |
| 2017-03-10 | $7.85 | $8.00 | $7.80 | $7.95 | $7.95 | 111,411 |
| 2017-03-09 | $7.95 | $8.15 | $7.80 | $7.80 | $7.80 | 145,249 |
| 2017-03-08 | $8.05 | $8.15 | $7.98 | $8.00 | $8.00 | 80,252 |
| 2017-03-07 | $8.00 | $8.25 | $7.90 | $8.05 | $8.05 | 77,331 |
| 2017-03-06 | $8.30 | $8.30 | $7.93 | $8.00 | $8.00 | 185,075 |
| 2017-03-03 | $8.30 | $8.50 | $8.15 | $8.30 | $8.30 | 86,444 |
| 2017-03-02 | $8.30 | $8.40 | $8.25 | $8.35 | $8.35 | 87,650 |
| 2017-03-01 | $8.35 | $8.40 | $8.10 | $8.35 | $8.35 | 100,392 |
| 2017-02-28 | $8.25 | $8.25 | $8.10 | $8.15 | $8.15 | 169,875 |
| 2017-02-27 | $8.20 | $8.50 | $8.15 | $8.20 | $8.20 | 145,263 |
| 2017-02-24 | $8.05 | $8.30 | $8.05 | $8.25 | $8.25 | 58,842 |
| 2017-02-23 | $8.25 | $8.25 | $8.05 | $8.20 | $8.20 | 80,125 |
| 2017-02-22 | $8.25 | $8.45 | $8.20 | $8.25 | $8.25 | 101,335 |
| 2017-02-21 | $8.50 | $8.65 | $8.25 | $8.35 | $8.35 | 191,732 |
| 2017-02-17 | $8.55 | $8.60 | $8.45 | $8.50 | $8.50 | 97,588 |
| 2017-02-16 | $8.60 | $8.65 | $8.45 | $8.50 | $8.50 | 79,860 |
| 2017-02-15 | $8.50 | $8.75 | $8.45 | $8.55 | $8.55 | 125,668 |
| 2017-02-14 | $8.75 | $8.85 | $8.45 | $8.55 | $8.55 | 158,496 |
| 2017-02-13 | $9.05 | $9.10 | $8.50 | $8.70 | $8.70 | 152,485 |
| 2017-02-10 | $9.05 | $9.05 | $8.80 | $8.95 | $8.95 | 172,290 |
| 2017-02-09 | $8.95 | $9.30 | $8.65 | $8.95 | $8.95 | 262,556 |
| 2017-02-08 | $9.70 | $9.80 | $9.50 | $9.55 | $9.55 | 210,615 |
| 2017-02-07 | $9.80 | $9.85 | $9.60 | $9.70 | $9.70 | 81,400 |
| 2017-02-06 | $9.80 | $9.95 | $9.70 | $9.75 | $9.75 | 71,152 |
| 2017-02-03 | $9.75 | $9.90 | $9.50 | $9.80 | $9.80 | 75,755 |
| 2017-02-02 | $9.65 | $9.75 | $9.55 | $9.65 | $9.65 | 61,021 |
| 2017-02-01 | $9.85 | $9.85 | $9.45 | $9.75 | $9.75 | 96,455 |
| 2017-01-31 | $9.45 | $9.80 | $9.43 | $9.75 | $9.75 | 112,856 |
| 2017-01-30 | $9.60 | $9.65 | $9.38 | $9.55 | $9.55 | 115,142 |
| 2017-01-27 | $9.50 | $9.85 | $9.40 | $9.75 | $9.75 | 173,247 |
| 2017-01-26 | $9.40 | $9.70 | $9.35 | $9.55 | $9.55 | 70,499 |
| 2017-01-25 | $9.65 | $9.70 | $9.40 | $9.45 | $9.45 | 50,017 |
| 2017-01-24 | $9.35 | $9.60 | $9.22 | $9.55 | $9.55 | 114,013 |
| 2017-01-23 | $9.30 | $9.50 | $9.15 | $9.35 | $9.35 | 64,651 |
| 2017-01-20 | $9.25 | $9.60 | $9.20 | $9.30 | $9.30 | 96,296 |
| 2017-01-19 | $9.30 | $9.40 | $9.15 | $9.25 | $9.25 | 73,892 |
| 2017-01-18 | $9.50 | $9.65 | $9.23 | $9.30 | $9.30 | 115,623 |
| 2017-01-17 | $9.85 | $9.90 | $9.40 | $9.40 | $9.40 | 79,834 |
| 2017-01-13 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 60,961 |
| 2017-01-12 | $9.95 | $10.05 | $9.65 | $9.75 | $9.75 | 98,533 |
| 2017-01-11 | $10.05 | $10.10 | $9.75 | $9.90 | $9.90 | 79,962 |
| 2017-01-10 | $9.85 | $10.15 | $9.80 | $10.05 | $10.05 | 46,837 |
| 2017-01-09 | $10.00 | $10.00 | $9.75 | $9.80 | $9.80 | 57,729 |
| 2017-01-06 | $10.15 | $10.15 | $9.90 | $10.00 | $10.00 | 43,109 |
| 2017-01-05 | $10.30 | $10.45 | $10.05 | $10.10 | $10.10 | 72,679 |
| 2017-01-04 | $9.95 | $10.45 | $9.95 | $10.40 | $10.40 | 150,981 |
| 2017-01-03 | $9.75 | $9.90 | $9.40 | $9.85 | $9.85 | 167,274 |
| 2016-12-30 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 69,078 |
| 2016-12-29 | $9.90 | $10.00 | $9.70 | $10.00 | $10.00 | 69,550 |
| 2016-12-28 | $10.00 | $10.00 | $9.80 | $9.85 | $9.85 | 64,077 |
| 2016-12-27 | $9.95 | $10.00 | $9.85 | $10.00 | $10.00 | 56,799 |
| 2016-12-23 | $9.80 | $10.00 | $9.70 | $10.00 | $10.00 | 42,353 |
| 2016-12-22 | $10.15 | $10.20 | $9.70 | $9.75 | $9.75 | 94,225 |
| 2016-12-21 | $10.25 | $10.40 | $10.10 | $10.10 | $10.10 | 83,805 |
| 2016-12-20 | $10.15 | $10.40 | $10.05 | $10.30 | $10.30 | 78,299 |
| 2016-12-19 | $9.85 | $10.38 | $9.85 | $10.10 | $10.10 | 122,444 |
| 2016-12-16 | $10.15 | $10.25 | $9.85 | $9.95 | $9.95 | 338,193 |
| 2016-12-15 | $9.95 | $10.30 | $9.90 | $10.15 | $10.15 | 236,787 |
| 2016-12-14 | $10.00 | $10.05 | $9.80 | $9.95 | $9.95 | 96,574 |
| 2016-12-13 | $10.25 | $10.35 | $9.90 | $10.00 | $10.00 | 199,203 |
| 2016-12-12 | $10.35 | $10.45 | $10.15 | $10.20 | $10.20 | 166,165 |
| 2016-12-09 | $10.35 | $10.45 | $9.06 | $10.45 | $10.45 | 110,090 |
| 2016-12-08 | $10.15 | $10.50 | $10.00 | $10.40 | $10.40 | 165,359 |
| 2016-12-07 | $9.90 | $10.20 | $9.70 | $10.20 | $10.20 | 129,740 |
| 2016-12-06 | $9.45 | $9.95 | $9.25 | $9.95 | $9.95 | 138,164 |
| 2016-12-05 | $9.55 | $9.93 | $9.40 | $9.45 | $9.45 | 178,694 |
| 2016-12-02 | $8.70 | $9.70 | $8.65 | $9.65 | $9.65 | 197,695 |
| 2016-12-01 | $9.15 | $9.50 | $8.55 | $8.70 | $8.70 | 305,180 |
| 2016-11-30 | $9.65 | $9.75 | $9.00 | $9.20 | $9.20 | 227,857 |
| 2016-11-29 | $9.75 | $9.95 | $9.52 | $9.55 | $9.55 | 95,288 |
| 2016-11-28 | $9.95 | $9.95 | $9.65 | $9.70 | $9.70 | 89,987 |
| 2016-11-25 | $10.20 | $10.20 | $9.73 | $9.85 | $9.85 | 60,811 |
| 2016-11-23 | $10.15 | $10.30 | $9.80 | $10.25 | $10.25 | 177,984 |
| 2016-11-22 | $9.75 | $10.20 | $9.75 | $10.20 | $10.20 | 111,326 |
| 2016-11-21 | $9.40 | $9.80 | $9.40 | $9.80 | $9.80 | 118,840 |
| 2016-11-18 | $9.10 | $9.75 | $9.10 | $9.60 | $9.60 | 175,300 |
| 2016-11-17 | $9.40 | $9.50 | $8.90 | $9.05 | $9.05 | 94,887 |
| 2016-11-16 | $9.10 | $9.40 | $8.95 | $9.40 | $9.40 | 83,311 |
| 2016-11-15 | $8.95 | $9.25 | $8.95 | $9.15 | $9.15 | 70,150 |
| 2016-11-14 | $9.25 | $9.30 | $8.80 | $9.00 | $9.00 | 83,691 |
| 2016-11-11 | $8.80 | $9.28 | $8.68 | $9.20 | $9.20 | 174,793 |
| 2016-11-10 | $8.70 | $8.85 | $8.30 | $8.70 | $8.70 | 211,978 |
| 2016-11-09 | $8.10 | $8.60 | $8.05 | $8.55 | $8.55 | 142,654 |
| 2016-11-08 | $8.15 | $8.45 | $8.15 | $8.25 | $8.25 | 89,195 |
| 2016-11-07 | $8.55 | $8.55 | $8.15 | $8.20 | $8.20 | 110,824 |
| 2016-11-04 | $8.40 | $8.50 | $8.25 | $8.40 | $8.40 | 89,019 |
| 2016-11-03 | $8.50 | $8.50 | $8.30 | $8.40 | $8.40 | 73,679 |
| 2016-11-02 | $8.45 | $8.60 | $8.45 | $8.50 | $8.50 | 44,222 |
| 2016-11-01 | $8.85 | $8.90 | $8.45 | $8.45 | $8.45 | 145,774 |
| 2016-10-31 | $8.80 | $8.90 | $8.55 | $8.85 | $8.85 | 104,828 |
| 2016-10-28 | $8.50 | $9.00 | $8.30 | $8.75 | $8.75 | 91,727 |
| 2016-10-27 | $8.90 | $9.00 | $8.55 | $8.55 | $8.55 | 131,831 |
| 2016-10-26 | $9.30 | $9.40 | $8.90 | $8.90 | $8.90 | 101,687 |
| 2016-10-25 | $9.45 | $9.60 | $9.20 | $9.35 | $9.35 | 52,915 |
| 2016-10-24 | $9.45 | $9.55 | $9.20 | $9.50 | $9.50 | 66,101 |
| 2016-10-21 | $9.45 | $9.45 | $9.15 | $9.35 | $9.35 | 55,140 |
| 2016-10-20 | $9.45 | $9.60 | $9.40 | $9.55 | $9.55 | 39,600 |
| 2016-10-19 | $9.40 | $9.65 | $9.35 | $9.50 | $9.50 | 66,034 |
| 2016-10-18 | $9.35 | $9.50 | $9.30 | $9.35 | $9.35 | 92,052 |
| 2016-10-17 | $9.55 | $9.65 | $9.15 | $9.20 | $9.20 | 197,490 |
| 2016-10-14 | $9.60 | $9.75 | $9.45 | $9.60 | $9.60 | 63,535 |
| 2016-10-13 | $9.85 | $9.95 | $9.55 | $9.60 | $9.60 | 65,491 |
| 2016-10-12 | $9.80 | $10.10 | $9.40 | $9.95 | $9.95 | 54,977 |
| 2016-10-11 | $10.15 | $10.15 | $9.75 | $9.80 | $9.80 | 74,170 |
| 2016-10-10 | $9.95 | $10.23 | $9.93 | $10.05 | $10.05 | 143,643 |
| 2016-10-07 | $10.22 | $10.25 | $9.98 | $10.00 | $10.00 | 133,513 |
| 2016-10-06 | $10.42 | $10.42 | $10.24 | $10.25 | $10.25 | 91,956 |
| 2016-10-05 | $10.55 | $10.56 | $10.34 | $10.44 | $10.44 | 144,284 |
| 2016-10-04 | $10.23 | $10.58 | $10.23 | $10.48 | $10.48 | 146,336 |
| 2016-10-03 | $11.20 | $11.49 | $10.40 | $10.41 | $10.41 | 269,435 |
| 2016-09-30 | $10.81 | $11.25 | $10.77 | $11.24 | $11.24 | 240,629 |
| 2016-09-29 | $10.69 | $10.96 | $10.64 | $10.79 | $10.79 | 93,254 |
| 2016-09-28 | $10.49 | $10.65 | $10.49 | $10.65 | $10.65 | 116,005 |
| 2016-09-27 | $10.36 | $10.59 | $10.36 | $10.51 | $10.51 | 147,495 |
| 2016-09-26 | $10.31 | $10.45 | $10.24 | $10.40 | $10.40 | 143,631 |
| 2016-09-23 | $10.34 | $10.49 | $10.28 | $10.29 | $10.29 | 141,073 |
| 2016-09-22 | $10.25 | $10.44 | $10.07 | $10.41 | $10.41 | 130,420 |
| 2016-09-21 | $10.09 | $10.18 | $10.00 | $10.17 | $10.17 | 115,310 |
| 2016-09-20 | $9.90 | $10.09 | $9.88 | $10.05 | $10.05 | 66,775 |
| 2016-09-19 | $9.95 | $10.10 | $9.79 | $9.89 | $9.89 | 116,630 |
| 2016-09-16 | $9.85 | $10.00 | $9.68 | $9.90 | $9.90 | 204,346 |
| 2016-09-15 | $9.72 | $9.87 | $9.49 | $9.86 | $9.86 | 122,208 |
| 2016-09-14 | $9.72 | $9.85 | $9.53 | $9.73 | $9.73 | 90,242 |
| 2016-09-13 | $9.79 | $9.85 | $9.54 | $9.69 | $9.69 | 119,962 |
| 2016-09-12 | $9.70 | $9.89 | $9.63 | $9.88 | $9.88 | 137,485 |
| 2016-09-09 | $10.02 | $10.11 | $9.63 | $9.70 | $9.70 | 132,221 |
| 2016-09-08 | $10.14 | $10.21 | $10.01 | $10.08 | $10.08 | 154,628 |
| 2016-09-07 | $10.19 | $10.25 | $10.12 | $10.20 | $10.20 | 159,205 |
| 2016-09-06 | $10.18 | $10.29 | $10.10 | $10.17 | $10.17 | 132,946 |
| 2016-09-02 | $9.99 | $10.16 | $9.95 | $10.15 | $10.15 | 88,206 |
| 2016-09-01 | $9.97 | $10.12 | $9.92 | $9.98 | $9.98 | 110,933 |
| 2016-08-31 | $10.05 | $10.25 | $9.86 | $10.00 | $10.00 | 186,653 |
| 2016-08-30 | $9.75 | $10.24 | $9.72 | $10.09 | $10.09 | 153,916 |
| 2016-08-29 | $9.66 | $9.77 | $9.63 | $9.74 | $9.74 | 75,142 |
| 2016-08-26 | $9.74 | $9.75 | $9.46 | $9.67 | $9.67 | 69,249 |
| 2016-08-25 | $9.67 | $9.80 | $9.67 | $9.72 | $9.72 | 91,843 |
| 2016-08-24 | $9.65 | $9.77 | $9.52 | $9.73 | $9.73 | 125,949 |
| 2016-08-23 | $9.67 | $9.85 | $9.67 | $9.76 | $9.76 | 136,587 |
| 2016-08-22 | $9.77 | $9.84 | $9.65 | $9.66 | $9.66 | 132,845 |
| 2016-08-19 | $9.71 | $9.88 | $9.25 | $9.77 | $9.77 | 132,584 |
| 2016-08-18 | $9.59 | $9.72 | $9.39 | $9.72 | $9.72 | 89,104 |
| 2016-08-17 | $9.62 | $9.66 | $9.29 | $9.60 | $9.60 | 74,708 |
| 2016-08-16 | $9.60 | $9.65 | $9.27 | $9.63 | $9.63 | 116,890 |
| 2016-08-15 | $9.47 | $9.57 | $9.27 | $9.40 | $9.40 | 152,717 |
| 2016-08-12 | $9.54 | $9.66 | $9.42 | $9.43 | $9.43 | 116,879 |
| 2016-08-11 | $9.55 | $9.71 | $9.49 | $9.55 | $9.55 | 122,756 |
| 2016-08-10 | $9.31 | $9.54 | $9.31 | $9.49 | $9.49 | 183,135 |
| 2016-08-09 | $9.37 | $9.44 | $9.25 | $9.33 | $9.33 | 148,436 |
| 2016-08-08 | $9.26 | $9.45 | $9.14 | $9.39 | $9.39 | 181,892 |
| 2016-08-05 | $8.92 | $9.39 | $8.58 | $9.32 | $9.32 | 292,982 |
| 2016-08-04 | $8.97 | $9.41 | $8.50 | $8.89 | $8.89 | 464,377 |
| 2016-08-03 | $8.11 | $8.37 | $7.92 | $8.17 | $8.17 | 178,110 |
| 2016-08-02 | $8.27 | $8.31 | $8.09 | $8.13 | $8.13 | 87,283 |
| 2016-08-01 | $8.09 | $8.44 | $8.01 | $8.27 | $8.27 | 125,324 |
| 2016-07-29 | $8.20 | $8.25 | $7.93 | $8.08 | $8.08 | 114,151 |
| 2016-07-28 | $8.25 | $8.25 | $8.07 | $8.18 | $8.18 | 87,223 |
| 2016-07-27 | $8.18 | $8.28 | $7.94 | $8.26 | $8.26 | 108,418 |
| 2016-07-26 | $8.03 | $8.30 | $8.00 | $8.15 | $8.15 | 147,104 |
| 2016-07-25 | $8.15 | $8.15 | $8.01 | $8.04 | $8.04 | 76,690 |
| 2016-07-22 | $8.10 | $8.22 | $7.92 | $8.15 | $8.15 | 99,494 |
| 2016-07-21 | $8.19 | $8.28 | $7.99 | $8.10 | $8.10 | 46,088 |
| 2016-07-20 | $8.14 | $8.28 | $7.98 | $8.19 | $8.19 | 81,109 |
| 2016-07-19 | $8.20 | $8.29 | $7.98 | $8.10 | $8.10 | 93,069 |
| 2016-07-18 | $7.90 | $8.29 | $7.80 | $8.20 | $8.20 | 190,410 |
| 2016-07-15 | $8.30 | $8.30 | $7.50 | $7.90 | $7.90 | 279,998 |
| 2016-07-14 | $8.20 | $8.30 | $7.99 | $8.28 | $8.28 | 104,670 |
| 2016-07-13 | $8.29 | $8.29 | $8.00 | $8.15 | $8.15 | 170,413 |
| 2016-07-12 | $8.05 | $8.34 | $8.05 | $8.21 | $8.21 | 199,415 |
| 2016-07-11 | $7.86 | $8.05 | $7.73 | $8.02 | $8.02 | 148,960 |
| 2016-07-08 | $7.82 | $8.06 | $7.06 | $7.78 | $7.78 | 181,453 |
| 2016-07-07 | $7.79 | $7.92 | $7.65 | $7.76 | $7.76 | 106,462 |
| 2016-07-06 | $7.79 | $8.00 | $7.54 | $7.79 | $7.79 | 185,424 |
| 2016-07-05 | $7.80 | $7.86 | $7.60 | $7.81 | $7.81 | 159,659 |
| 2016-07-01 | $7.87 | $8.15 | $7.76 | $7.79 | $7.79 | 339,119 |
| 2016-06-30 | $7.41 | $7.84 | $7.21 | $7.84 | $7.84 | 258,454 |
| 2016-06-29 | $7.29 | $7.40 | $7.05 | $7.38 | $7.38 | 123,163 |
| 2016-06-28 | $7.31 | $7.50 | $7.18 | $7.19 | $7.19 | 91,168 |
| 2016-06-27 | $7.21 | $7.29 | $6.98 | $7.25 | $7.25 | 173,339 |
| 2016-06-24 | $7.06 | $7.35 | $7.06 | $7.35 | $7.35 | 501,153 |
| 2016-06-23 | $7.38 | $7.57 | $7.22 | $7.53 | $7.53 | 132,093 |
| 2016-06-22 | $7.30 | $7.41 | $7.22 | $7.32 | $7.32 | 107,383 |
| 2016-06-21 | $7.46 | $7.49 | $7.26 | $7.30 | $7.30 | 68,674 |
| 2016-06-20 | $7.32 | $7.46 | $7.10 | $7.44 | $7.44 | 114,822 |
| 2016-06-17 | $7.32 | $7.32 | $7.12 | $7.22 | $7.22 | 161,515 |
| 2016-06-16 | $7.18 | $7.30 | $6.97 | $7.29 | $7.29 | 77,566 |
| 2016-06-15 | $7.16 | $7.33 | $7.11 | $7.19 | $7.19 | 138,625 |
| 2016-06-14 | $7.24 | $7.31 | $7.07 | $7.16 | $7.16 | 87,332 |
| 2016-06-13 | $7.20 | $7.30 | $7.18 | $7.26 | $7.26 | 89,488 |
| 2016-06-10 | $7.26 | $7.40 | $7.13 | $7.21 | $7.21 | 80,368 |
| 2016-06-09 | $7.34 | $7.36 | $7.21 | $7.33 | $7.33 | 100,178 |
| 2016-06-08 | $7.29 | $7.42 | $7.29 | $7.37 | $7.37 | 84,777 |
| 2016-06-07 | $7.33 | $7.44 | $7.23 | $7.26 | $7.26 | 69,674 |
| 2016-06-06 | $7.04 | $7.42 | $7.04 | $7.35 | $7.35 | 165,525 |
| 2016-06-03 | $6.92 | $7.10 | $6.90 | $7.05 | $7.05 | 86,186 |
| 2016-06-02 | $6.98 | $7.10 | $6.85 | $6.94 | $6.94 | 102,461 |
| 2016-06-01 | $6.75 | $7.07 | $6.70 | $7.02 | $7.02 | 146,589 |
| 2016-05-31 | $6.95 | $7.17 | $6.67 | $6.70 | $6.70 | 464,817 |
| 2016-05-27 | $6.71 | $6.92 | $6.46 | $6.90 | $6.90 | 92,555 |
| 2016-05-26 | $6.72 | $6.79 | $6.46 | $6.69 | $6.69 | 64,345 |
| 2016-05-25 | $6.77 | $6.88 | $6.67 | $6.72 | $6.72 | 75,189 |
| 2016-05-24 | $6.29 | $6.79 | $6.29 | $6.76 | $6.76 | 147,897 |
| 2016-05-23 | $6.53 | $6.53 | $6.10 | $6.26 | $6.26 | 142,826 |
| 2016-05-20 | $6.15 | $6.54 | $6.04 | $6.54 | $6.54 | 163,371 |
| 2016-05-19 | $6.12 | $6.14 | $5.96 | $6.08 | $6.08 | 122,015 |
| 2016-05-18 | $6.07 | $6.23 | $6.07 | $6.15 | $6.15 | 74,445 |
| 2016-05-17 | $6.14 | $6.32 | $6.01 | $6.07 | $6.07 | 136,518 |
| 2016-05-16 | $6.16 | $6.30 | $6.08 | $6.16 | $6.16 | 133,975 |
| 2016-05-13 | $6.17 | $6.24 | $6.04 | $6.14 | $6.14 | 103,080 |
| 2016-05-12 | $6.21 | $6.35 | $6.06 | $6.16 | $6.16 | 102,238 |
| 2016-05-11 | $6.19 | $6.33 | $6.09 | $6.17 | $6.17 | 90,336 |
| 2016-05-10 | $6.00 | $6.28 | $5.96 | $6.18 | $6.18 | 150,407 |
| 2016-05-09 | $6.05 | $6.17 | $5.93 | $5.96 | $5.96 | 122,684 |
| 2016-05-06 | $5.86 | $6.36 | $5.86 | $6.05 | $6.05 | 204,494 |
| 2016-05-05 | $6.00 | $6.21 | $5.64 | $5.86 | $5.86 | 210,837 |
| 2016-05-04 | $5.55 | $5.67 | $5.53 | $5.54 | $5.54 | 101,819 |
| 2016-05-03 | $5.62 | $5.76 | $5.54 | $5.59 | $5.59 | 68,106 |
| 2016-05-02 | $5.63 | $5.73 | $5.55 | $5.70 | $5.70 | 125,978 |
| 2016-04-29 | $5.60 | $5.70 | $5.50 | $5.58 | $5.58 | 66,580 |
| 2016-04-28 | $5.62 | $5.80 | $5.57 | $5.59 | $5.59 | 70,097 |
| 2016-04-27 | $5.63 | $5.69 | $5.55 | $5.62 | $5.62 | 55,781 |
| 2016-04-26 | $5.55 | $5.70 | $5.50 | $5.65 | $5.65 | 73,594 |
| 2016-04-25 | $5.68 | $5.69 | $5.51 | $5.55 | $5.55 | 93,199 |
| 2016-04-22 | $5.52 | $5.67 | $5.52 | $5.67 | $5.67 | 131,389 |
| 2016-04-21 | $5.58 | $5.65 | $5.45 | $5.53 | $5.53 | 124,004 |
| 2016-04-20 | $5.48 | $5.63 | $5.48 | $5.57 | $5.57 | 103,000 |
| 2016-04-19 | $5.35 | $5.49 | $5.26 | $5.48 | $5.48 | 154,886 |
| 2016-04-18 | $5.37 | $5.43 | $5.28 | $5.31 | $5.31 | 126,347 |
| 2016-04-15 | $5.34 | $5.49 | $5.34 | $5.43 | $5.43 | 86,903 |
| 2016-04-14 | $5.46 | $5.56 | $5.36 | $5.38 | $5.38 | 54,357 |
| 2016-04-13 | $5.19 | $5.54 | $5.15 | $5.45 | $5.45 | 151,258 |
| 2016-04-12 | $5.19 | $5.31 | $5.15 | $5.18 | $5.18 | 111,872 |
| 2016-04-11 | $5.28 | $5.47 | $5.20 | $5.20 | $5.20 | 137,543 |
| 2016-04-08 | $5.21 | $5.36 | $5.17 | $5.28 | $5.28 | 98,089 |
| 2016-04-07 | $5.30 | $5.44 | $5.14 | $5.15 | $5.15 | 110,540 |
| 2016-04-06 | $5.25 | $5.39 | $5.15 | $5.31 | $5.31 | 79,968 |
| 2016-04-05 | $5.20 | $5.28 | $5.13 | $5.23 | $5.23 | 137,637 |
| 2016-04-04 | $5.17 | $5.44 | $5.17 | $5.23 | $5.23 | 101,985 |
| 2016-04-01 | $5.13 | $5.20 | $5.10 | $5.16 | $5.16 | 173,666 |
| 2016-03-31 | $5.46 | $5.46 | $5.16 | $5.18 | $5.18 | 325,074 |
| 2016-03-30 | $5.56 | $5.61 | $5.43 | $5.44 | $5.44 | 184,991 |
| 2016-03-29 | $4.99 | $5.56 | $4.99 | $5.55 | $5.55 | 236,440 |
| 2016-03-28 | $5.10 | $5.10 | $4.96 | $5.00 | $5.00 | 141,654 |
| 2016-03-24 | $4.95 | $5.11 | $4.94 | $5.11 | $5.11 | 120,333 |
| 2016-03-23 | $5.31 | $5.31 | $4.98 | $5.01 | $5.01 | 162,650 |
| 2016-03-22 | $5.41 | $5.41 | $5.24 | $5.29 | $5.29 | 120,033 |
| 2016-03-21 | $5.59 | $5.71 | $5.41 | $5.42 | $5.42 | 172,817 |
| 2016-03-18 | $5.33 | $5.67 | $5.28 | $5.66 | $5.66 | 353,545 |
| 2016-03-17 | $5.19 | $5.35 | $5.17 | $5.30 | $5.30 | 192,739 |
| 2016-03-16 | $5.14 | $5.25 | $5.09 | $5.17 | $5.17 | 116,802 |
| 2016-03-15 | $5.12 | $5.20 | $4.98 | $5.14 | $5.14 | 260,927 |
| 2016-03-14 | $5.15 | $5.25 | $5.10 | $5.12 | $5.12 | 171,163 |
| 2016-03-11 | $5.02 | $5.24 | $5.00 | $5.18 | $5.18 | 148,886 |
| 2016-03-10 | $5.11 | $5.14 | $4.88 | $4.99 | $4.99 | 212,991 |
| 2016-03-09 | $5.03 | $5.13 | $4.95 | $5.08 | $5.08 | 181,785 |
| 2016-03-08 | $5.30 | $5.32 | $4.87 | $5.02 | $5.02 | 304,882 |
| 2016-03-07 | $4.84 | $5.33 | $4.84 | $5.32 | $5.32 | 363,820 |
| 2016-03-04 | $4.68 | $5.06 | $4.66 | $4.85 | $4.85 | 547,838 |
| 2016-03-03 | $4.70 | $4.79 | $4.60 | $4.63 | $4.63 | 398,740 |
| 2016-03-02 | $4.66 | $4.75 | $4.64 | $4.69 | $4.69 | 191,247 |
| 2016-03-01 | $4.67 | $4.75 | $4.66 | $4.68 | $4.68 | 161,144 |
| 2016-02-29 | $4.64 | $4.85 | $4.64 | $4.67 | $4.67 | 239,424 |
| 2016-02-26 | $4.58 | $4.65 | $4.57 | $4.64 | $4.64 | 275,146 |
| 2016-02-25 | $4.60 | $4.63 | $4.50 | $4.53 | $4.53 | 157,377 |
| 2016-02-24 | $4.50 | $4.64 | $4.46 | $4.60 | $4.60 | 324,679 |
| 2016-02-23 | $4.44 | $4.63 | $4.44 | $4.56 | $4.56 | 374,425 |
| 2016-02-22 | $4.60 | $4.61 | $4.48 | $4.49 | $4.49 | 334,542 |
| 2016-02-19 | $4.46 | $4.60 | $4.46 | $4.57 | $4.57 | 252,470 |
| 2016-02-18 | $4.60 | $4.60 | $4.46 | $4.47 | $4.47 | 257,846 |
| 2016-02-17 | $4.57 | $4.63 | $4.54 | $4.58 | $4.58 | 434,400 |
| 2016-02-16 | $4.60 | $4.62 | $4.49 | $4.57 | $4.57 | 365,084 |
| 2016-02-12 | $4.53 | $4.61 | $4.44 | $4.50 | $4.50 | 440,347 |
| 2016-02-11 | $4.52 | $4.58 | $4.42 | $4.55 | $4.55 | 380,666 |
| 2016-02-10 | $4.60 | $4.64 | $4.53 | $4.57 | $4.57 | 620,927 |
| 2016-02-09 | $4.55 | $4.66 | $4.52 | $4.55 | $4.55 | 620,485 |
| 2016-02-08 | $4.64 | $4.72 | $4.49 | $4.62 | $4.62 | 757,740 |
| 2016-02-05 | $5.01 | $5.26 | $4.66 | $4.69 | $4.69 | 693,995 |
| 2016-02-04 | $5.72 | $5.85 | $4.97 | $5.03 | $5.03 | 930,198 |
| 2016-02-03 | $6.26 | $6.26 | $6.02 | $6.12 | $6.12 | 268,620 |
| 2016-02-02 | $6.24 | $6.38 | $6.18 | $6.21 | $6.21 | 134,397 |
| 2016-02-01 | $6.44 | $6.49 | $6.19 | $6.29 | $6.29 | 138,440 |
| 2016-01-29 | $6.28 | $6.52 | $6.27 | $6.51 | $6.51 | 273,976 |
| 2016-01-28 | $6.14 | $6.29 | $6.09 | $6.28 | $6.28 | 141,283 |
| 2016-01-27 | $6.18 | $6.25 | $6.02 | $6.05 | $6.05 | 182,634 |
| 2016-01-26 | $6.04 | $6.24 | $5.99 | $6.23 | $6.23 | 203,147 |
| 2016-01-25 | $6.31 | $6.38 | $6.02 | $6.03 | $6.03 | 174,244 |
| 2016-01-22 | $6.22 | $6.40 | $6.06 | $6.39 | $6.39 | 146,258 |
| 2016-01-21 | $6.07 | $6.22 | $5.96 | $6.13 | $6.13 | 264,733 |
| 2016-01-20 | $5.88 | $6.16 | $5.67 | $6.08 | $6.08 | 343,028 |
| 2016-01-19 | $5.98 | $6.04 | $5.74 | $5.98 | $5.98 | 347,246 |
| 2016-01-15 | $5.90 | $6.01 | $5.61 | $5.81 | $5.81 | 429,833 |
| 2016-01-14 | $5.74 | $6.16 | $5.71 | $6.07 | $6.07 | 356,636 |
| 2016-01-13 | $5.93 | $5.97 | $5.57 | $5.66 | $5.66 | 245,473 |
| 2016-01-12 | $5.93 | $6.00 | $5.80 | $5.90 | $5.90 | 244,696 |
| 2016-01-11 | $5.90 | $5.93 | $5.75 | $5.89 | $5.89 | 271,452 |
| 2016-01-08 | $6.09 | $6.21 | $5.88 | $5.90 | $5.90 | 323,045 |
| 2016-01-07 | $6.24 | $6.36 | $6.01 | $6.09 | $6.09 | 334,311 |
| 2016-01-06 | $6.26 | $6.42 | $6.25 | $6.37 | $6.37 | 223,956 |
| 2016-01-05 | $6.54 | $6.58 | $6.27 | $6.32 | $6.32 | 198,156 |
| 2016-01-04 | $6.34 | $6.55 | $6.16 | $6.54 | $6.54 | 339,337 |
| 2015-12-31 | $6.51 | $6.60 | $6.20 | $6.50 | $6.50 | 379,348 |
| 2015-12-30 | $6.67 | $6.69 | $6.52 | $6.55 | $6.55 | 196,393 |
| 2015-12-29 | $6.81 | $6.81 | $6.61 | $6.70 | $6.70 | 262,273 |
| 2015-12-28 | $6.75 | $6.88 | $6.70 | $6.79 | $6.79 | 279,577 |
| 2015-12-24 | $6.83 | $6.94 | $6.77 | $6.77 | $6.77 | 79,481 |
| 2015-12-23 | $6.69 | $6.88 | $6.63 | $6.83 | $6.83 | 292,723 |
| 2015-12-22 | $6.47 | $6.70 | $6.45 | $6.63 | $6.63 | 252,414 |
| 2015-12-21 | $6.70 | $6.74 | $6.33 | $6.44 | $6.44 | 506,059 |
| 2015-12-18 | $6.44 | $6.77 | $6.44 | $6.68 | $6.68 | 1,262,702 |
| 2015-12-17 | $6.60 | $6.70 | $6.46 | $6.48 | $6.48 | 380,641 |
| 2015-12-16 | $6.75 | $6.83 | $6.57 | $6.59 | $6.59 | 275,443 |
| 2015-12-15 | $6.27 | $6.78 | $6.25 | $6.73 | $6.73 | 392,958 |
| 2015-12-14 | $6.41 | $6.48 | $6.22 | $6.27 | $6.27 | 502,363 |
| 2015-12-11 | $6.51 | $6.52 | $6.33 | $6.41 | $6.41 | 395,879 |
| 2015-12-10 | $6.56 | $6.61 | $6.47 | $6.51 | $6.51 | 451,372 |
| 2015-12-09 | $6.71 | $6.89 | $6.52 | $6.55 | $6.55 | 598,018 |
| 2015-12-08 | $6.66 | $6.84 | $6.63 | $6.78 | $6.78 | 360,894 |
| 2015-12-07 | $6.82 | $6.86 | $6.71 | $6.74 | $6.74 | 339,242 |
| 2015-12-04 | $6.91 | $6.96 | $6.63 | $6.86 | $6.86 | 311,957 |
| 2015-12-03 | $7.03 | $7.10 | $6.81 | $6.91 | $6.91 | 299,629 |
| 2015-12-02 | $6.97 | $7.04 | $6.87 | $7.00 | $7.00 | 343,153 |
| 2015-12-01 | $6.98 | $7.16 | $6.97 | $6.99 | $6.99 | 313,307 |
| 2015-11-30 | $6.76 | $6.89 | $6.71 | $6.82 | $6.82 | 359,407 |
| 2015-11-27 | $6.75 | $6.85 | $6.66 | $6.76 | $6.76 | 171,078 |
| 2015-11-25 | $6.47 | $7.10 | $6.46 | $6.75 | $6.75 | 553,776 |
| 2015-11-24 | $6.76 | $6.76 | $6.45 | $6.58 | $6.58 | 663,890 |
| 2015-11-23 | $6.52 | $6.76 | $6.44 | $6.76 | $6.76 | 784,053 |
| 2015-11-20 | $6.80 | $6.90 | $6.54 | $6.55 | $6.55 | 624,623 |
| 2015-11-19 | $6.70 | $7.09 | $6.28 | $6.80 | $6.80 | 760,420 |
| 2015-11-18 | $8.20 | $8.25 | $7.85 | $7.88 | $7.88 | 205,340 |
| 2015-11-17 | $8.11 | $8.31 | $7.98 | $8.13 | $8.13 | 210,296 |
| 2015-11-16 | $8.06 | $8.42 | $7.95 | $8.13 | $8.13 | 108,860 |
| 2015-11-13 | $8.04 | $8.20 | $7.97 | $8.10 | $8.10 | 270,668 |
| 2015-11-12 | $8.23 | $8.27 | $8.07 | $8.10 | $8.10 | 162,961 |
| 2015-11-11 | $8.60 | $8.60 | $8.23 | $8.26 | $8.26 | 131,666 |
| 2015-11-10 | $8.49 | $8.67 | $8.43 | $8.60 | $8.60 | 198,850 |
| 2015-11-09 | $8.65 | $8.68 | $8.44 | $8.49 | $8.49 | 187,256 |
| 2015-11-06 | $8.78 | $8.79 | $8.47 | $8.62 | $8.62 | 157,056 |
| 2015-11-05 | $9.00 | $9.19 | $8.68 | $8.83 | $8.83 | 437,549 |
| 2015-11-04 | $8.40 | $9.07 | $8.37 | $9.02 | $9.02 | 326,723 |
| 2015-11-03 | $8.37 | $8.47 | $8.22 | $8.36 | $8.36 | 328,242 |
| 2015-11-02 | $8.17 | $8.57 | $7.92 | $8.41 | $8.41 | 189,248 |
| 2015-10-30 | $8.15 | $8.23 | $8.06 | $8.19 | $8.19 | 196,063 |
| 2015-10-29 | $8.43 | $8.47 | $8.06 | $8.15 | $8.15 | 175,244 |
| 2015-10-28 | $8.16 | $8.51 | $8.09 | $8.48 | $8.48 | 170,441 |
| 2015-10-27 | $8.21 | $8.40 | $8.12 | $8.17 | $8.17 | 237,489 |
| 2015-10-26 | $8.20 | $8.29 | $8.14 | $8.27 | $8.27 | 308,198 |
| 2015-10-23 | $8.28 | $8.30 | $8.06 | $8.20 | $8.20 | 138,452 |
| 2015-10-22 | $8.06 | $8.23 | $8.04 | $8.17 | $8.17 | 188,736 |
| 2015-10-21 | $8.15 | $8.21 | $7.96 | $7.99 | $7.99 | 139,207 |
| 2015-10-20 | $8.16 | $8.30 | $8.07 | $8.15 | $8.15 | 236,973 |
| 2015-10-19 | $8.05 | $8.17 | $7.99 | $8.14 | $8.14 | 177,092 |
| 2015-10-16 | $8.21 | $8.21 | $8.00 | $8.12 | $8.12 | 154,344 |
| 2015-10-15 | $8.15 | $8.22 | $7.96 | $8.18 | $8.18 | 164,748 |
| 2015-10-14 | $8.19 | $8.27 | $8.04 | $8.11 | $8.11 | 156,669 |
| 2015-10-13 | $8.11 | $8.38 | $8.02 | $8.18 | $8.18 | 135,534 |
| 2015-10-12 | $8.36 | $8.38 | $8.07 | $8.16 | $8.16 | 119,537 |
| 2015-10-09 | $8.46 | $8.51 | $8.26 | $8.38 | $8.38 | 259,898 |
| 2015-10-08 | $8.16 | $8.53 | $8.12 | $8.41 | $8.41 | 231,699 |
| 2015-10-07 | $7.94 | $8.23 | $7.54 | $8.20 | $8.20 | 380,985 |
| 2015-10-06 | $7.99 | $8.20 | $7.87 | $7.93 | $7.93 | 208,500 |
| 2015-10-05 | $7.62 | $8.04 | $7.38 | $7.94 | $7.94 | 244,711 |
| 2015-10-02 | $7.23 | $7.60 | $7.11 | $7.58 | $7.58 | 585,927 |
| 2015-10-01 | $7.41 | $7.45 | $7.10 | $7.30 | $7.30 | 419,533 |
| 2015-09-30 | $7.38 | $7.47 | $7.19 | $7.39 | $7.39 | 333,114 |
| 2015-09-29 | $6.80 | $7.37 | $6.76 | $7.34 | $7.34 | 404,776 |
| 2015-09-28 | $7.48 | $7.48 | $6.65 | $6.79 | $6.79 | 477,827 |
| 2015-09-25 | $7.25 | $7.64 | $7.20 | $7.53 | $7.53 | 519,235 |
| 2015-09-24 | $7.20 | $7.42 | $7.13 | $7.21 | $7.21 | 275,047 |
| 2015-09-23 | $7.29 | $7.31 | $7.17 | $7.27 | $7.27 | 242,261 |
| 2015-09-22 | $7.33 | $7.48 | $7.21 | $7.30 | $7.30 | 169,060 |
| 2015-09-21 | $7.33 | $7.53 | $7.30 | $7.40 | $7.40 | 459,525 |
| 2015-09-18 | $7.28 | $7.40 | $7.26 | $7.29 | $7.29 | 1,162,910 |
| 2015-09-17 | $7.43 | $7.58 | $7.35 | $7.40 | $7.40 | 314,740 |
| 2015-09-16 | $7.44 | $7.55 | $7.38 | $7.42 | $7.42 | 214,574 |
| 2015-09-15 | $7.46 | $7.59 | $7.37 | $7.46 | $7.46 | 168,534 |
| 2015-09-14 | $7.47 | $7.65 | $7.33 | $7.46 | $7.46 | 304,158 |
| 2015-09-11 | $7.42 | $7.51 | $7.34 | $7.40 | $7.40 | 190,753 |
| 2015-09-10 | $7.46 | $7.56 | $7.40 | $7.48 | $7.48 | 260,209 |
| 2015-09-09 | $7.53 | $7.62 | $7.45 | $7.49 | $7.49 | 285,594 |
| 2015-09-08 | $7.51 | $7.61 | $7.38 | $7.45 | $7.45 | 339,682 |
| 2015-09-04 | $7.34 | $7.74 | $7.34 | $7.54 | $7.54 | 330,881 |
| 2015-09-03 | $7.46 | $7.59 | $7.37 | $7.46 | $7.46 | 267,423 |
| 2015-09-02 | $7.26 | $7.60 | $7.21 | $7.48 | $7.48 | 817,680 |
| 2015-09-01 | $7.40 | $7.59 | $7.17 | $7.20 | $7.20 | 634,173 |
Liquidity Services Inc (LQDT) News Headlines
Recent Liquidity Services Inc (LQDT) News
Similar Companies to Liquidity Services Inc (LQDT) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |