Mastech Digital Inc (MHH) Exchange: NYSE MKT
Data as of May 2, 2025
$8.20 ($0.15) 1.86%
Mastech Digital Inc - Daily Information
Click for more stock information on Mastech Digital Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.05 |
| Previous Close | $8.20 |
| High | $8.21 |
| Low | $7.28 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.20 |
| Adjusted High | $8.21 |
| Adjusted Low | $7.28 |
About Mastech Digital Inc (MHH)
Mastech Digital Inc (MHH) is a publicly traded IT services provider and digital transformation provider, based in Pittsburgh, PA. Founded in 2000, the company provides digital transformation services to midsize and large enterprise clients in the USA. Mastech Digital Inc provides clients with full life-cycle software development, custom software tools, and application modernization services. The companyâs services range from cloud computing, data and analytics, and program/project management. In addition, Mastech Digital Inc also offers a wide range of IT staffing services. Since its inception, Mastech Digital Inc has achieved tremendous growth, boasting over 2000 strategic clients across the globe. Year-over-year, the companyâs revenue has grown exponentially, increasing from $47.6M in 2017 to $58.9M in 2019. The companyâs client base has grown to include some of the worldâs most renowned and successful companies including Bank of America, Microsoft, and Airgas. Mastech Digital Inc has also been honored with several awards, including the Reach Awards Best Vendor Award by the Pittsburgh Technology Council. Mastech Digital Inc is on a mission to âempower businesses to drive digital innovation and transformationâ. The companyâs comprehensive portfolio of services enables clients to maximize their investments in digital transformation, whether it be through modernizing business processes and applications or providing staffing solutions. Mastech Digital Inc is committed to providing powerful and unified solutions that meet the ongoing needs of todayâs ever-evolving digital environment and drive continued innovation.
Invest in Mastech Digital Inc (MHH)
Historical Stock Data for Mastech Digital Inc (MHH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.05 | $8.21 | $7.28 | $8.20 | $8.20 | 19,723 |
| 2025-04-10 | $8.33 | $8.47 | $7.66 | $8.05 | $8.05 | 8,633 |
| 2025-04-09 | $7.72 | $9.02 | $7.45 | $8.46 | $8.46 | 12,226 |
| 2025-04-08 | $8.81 | $8.81 | $7.56 | $7.58 | $7.58 | 25,981 |
| 2025-04-07 | $8.50 | $8.92 | $7.95 | $8.62 | $8.62 | 23,936 |
| 2025-04-04 | $8.46 | $9.21 | $8.41 | $8.98 | $8.98 | 11,808 |
| 2025-04-03 | $9.22 | $9.41 | $8.86 | $9.08 | $9.08 | 13,086 |
| 2025-04-02 | $9.46 | $9.96 | $9.20 | $9.35 | $9.35 | 15,351 |
| 2025-04-01 | $10.02 | $10.26 | $9.71 | $9.71 | $9.71 | 11,192 |
| 2025-03-31 | $9.98 | $10.71 | $9.81 | $10.21 | $10.21 | 26,266 |
| 2025-03-28 | $10.14 | $10.53 | $9.50 | $10.22 | $10.22 | 18,074 |
| 2025-03-27 | $9.72 | $10.29 | $9.72 | $10.18 | $10.18 | 16,174 |
| 2025-03-26 | $9.91 | $10.31 | $9.72 | $9.72 | $9.72 | 20,528 |
| 2025-03-25 | $9.69 | $10.35 | $9.68 | $9.70 | $9.70 | 22,041 |
| 2025-03-24 | $10.15 | $10.61 | $9.41 | $9.55 | $9.55 | 44,911 |
| 2025-03-21 | $10.45 | $10.52 | $10.07 | $10.36 | $10.36 | 15,576 |
| 2025-03-20 | $10.50 | $10.90 | $10.41 | $10.52 | $10.52 | 11,407 |
| 2025-03-19 | $9.98 | $10.91 | $9.95 | $10.29 | $10.29 | 16,518 |
| 2025-03-18 | $9.63 | $9.85 | $9.42 | $9.71 | $9.71 | 8,813 |
| 2025-03-17 | $8.63 | $9.85 | $8.63 | $9.59 | $9.59 | 34,628 |
| 2025-03-14 | $9.01 | $9.51 | $8.80 | $9.34 | $9.34 | 36,958 |
| 2025-03-13 | $9.61 | $9.62 | $9.05 | $9.19 | $9.19 | 18,572 |
| 2025-03-12 | $9.54 | $9.77 | $9.28 | $9.77 | $9.77 | 15,740 |
| 2025-03-11 | $9.27 | $9.79 | $9.23 | $9.54 | $9.54 | 24,917 |
| 2025-03-10 | $10.00 | $10.00 | $9.04 | $9.18 | $9.18 | 13,216 |
| 2025-03-07 | $10.15 | $10.49 | $10.01 | $10.10 | $10.10 | 9,510 |
| 2025-03-06 | $10.11 | $10.61 | $10.08 | $10.11 | $10.11 | 8,497 |
| 2025-03-05 | $10.61 | $11.00 | $10.17 | $10.43 | $10.43 | 16,264 |
| 2025-03-04 | $10.10 | $10.73 | $9.87 | $10.60 | $10.60 | 29,550 |
| 2025-03-03 | $10.53 | $10.60 | $10.00 | $10.31 | $10.31 | 41,420 |
| 2025-02-28 | $10.82 | $10.82 | $10.50 | $10.53 | $10.53 | 15,080 |
| 2025-02-27 | $11.38 | $11.58 | $10.73 | $10.95 | $10.95 | 33,551 |
| 2025-02-26 | $10.88 | $12.10 | $10.76 | $11.53 | $11.53 | 29,158 |
| 2025-02-25 | $12.17 | $12.69 | $10.72 | $10.75 | $10.75 | 29,415 |
| 2025-02-24 | $11.47 | $12.69 | $10.01 | $12.13 | $12.13 | 135,401 |
| 2025-02-21 | $12.72 | $13.04 | $11.36 | $11.58 | $11.58 | 25,430 |
| 2025-02-20 | $12.33 | $13.25 | $12.32 | $13.22 | $13.22 | 29,161 |
| 2025-02-19 | $12.87 | $12.87 | $11.84 | $12.15 | $12.15 | 28,087 |
| 2025-02-18 | $14.04 | $14.04 | $12.87 | $12.87 | $12.87 | 20,920 |
| 2025-02-14 | $12.80 | $13.42 | $12.42 | $13.05 | $13.05 | 16,280 |
| 2025-02-13 | $13.01 | $13.17 | $12.47 | $12.80 | $12.80 | 15,972 |
| 2025-02-12 | $13.46 | $13.62 | $12.90 | $13.02 | $13.02 | 9,783 |
| 2025-02-11 | $13.53 | $13.68 | $13.06 | $13.06 | $13.06 | 17,027 |
| 2025-02-10 | $13.34 | $14.08 | $12.88 | $13.24 | $13.24 | 40,835 |
| 2025-02-07 | $13.29 | $13.52 | $12.86 | $12.86 | $12.86 | 14,346 |
| 2025-02-06 | $13.55 | $13.75 | $13.20 | $13.33 | $13.33 | 17,548 |
| 2025-02-05 | $13.80 | $14.23 | $13.58 | $13.58 | $13.58 | 13,033 |
| 2025-02-04 | $13.68 | $14.09 | $13.41 | $13.58 | $13.58 | 9,611 |
| 2025-02-03 | $13.93 | $13.93 | $13.29 | $13.30 | $13.30 | 16,124 |
| 2025-01-31 | $13.64 | $13.97 | $13.33 | $13.97 | $13.97 | 14,288 |
| 2025-01-30 | $14.11 | $14.45 | $13.55 | $13.55 | $13.55 | 8,272 |
| 2025-01-29 | $14.09 | $14.75 | $13.64 | $14.53 | $14.53 | 34,470 |
| 2025-01-28 | $13.41 | $14.74 | $13.11 | $14.33 | $14.33 | 48,643 |
| 2025-01-27 | $14.19 | $14.47 | $13.24 | $13.61 | $13.61 | 23,975 |
| 2025-01-24 | $14.72 | $14.72 | $14.00 | $14.21 | $14.21 | 14,028 |
| 2025-01-23 | $14.51 | $14.84 | $14.29 | $14.83 | $14.83 | 22,390 |
| 2025-01-22 | $14.47 | $14.70 | $14.30 | $14.30 | $14.30 | 25,431 |
| 2025-01-21 | $14.29 | $14.74 | $14.29 | $14.30 | $14.30 | 15,820 |
| 2025-01-17 | $14.99 | $14.99 | $14.27 | $14.27 | $14.27 | 16,042 |
| 2025-01-16 | $14.65 | $15.14 | $13.81 | $15.10 | $15.10 | 13,033 |
| 2025-01-15 | $14.65 | $15.40 | $14.30 | $14.30 | $14.30 | 21,634 |
| 2025-01-14 | $14.32 | $14.52 | $14.11 | $14.28 | $14.28 | 12,579 |
| 2025-01-13 | $13.69 | $14.32 | $13.69 | $14.10 | $14.10 | 15,491 |
| 2025-01-10 | $14.18 | $14.21 | $13.56 | $13.70 | $13.70 | 8,108 |
| 2025-01-08 | $14.60 | $14.60 | $14.16 | $14.27 | $14.27 | 27,711 |
| 2025-01-07 | $15.09 | $15.74 | $14.54 | $14.82 | $14.82 | 88,326 |
| 2025-01-06 | $14.63 | $15.44 | $14.43 | $15.41 | $15.41 | 38,150 |
| 2025-01-03 | $14.09 | $15.12 | $13.93 | $14.86 | $14.86 | 20,722 |
| 2025-01-02 | $14.90 | $15.30 | $13.51 | $13.64 | $13.64 | 47,433 |
| 2024-12-31 | $14.94 | $15.29 | $14.04 | $14.90 | $14.90 | 48,071 |
| 2024-12-30 | $15.06 | $15.22 | $14.45 | $14.91 | $14.91 | 45,621 |
| 2024-12-27 | $14.60 | $15.44 | $14.60 | $15.00 | $15.00 | 36,732 |
| 2024-12-26 | $15.10 | $16.00 | $14.51 | $15.41 | $15.41 | 51,654 |
| 2024-12-24 | $15.06 | $15.09 | $14.53 | $15.08 | $15.08 | 10,764 |
| 2024-12-23 | $14.92 | $15.39 | $14.58 | $14.98 | $14.98 | 38,255 |
| 2024-12-20 | $14.20 | $15.05 | $14.20 | $14.70 | $14.70 | 24,871 |
| 2024-12-19 | $13.32 | $14.81 | $13.11 | $14.49 | $14.49 | 30,895 |
| 2024-12-18 | $13.98 | $14.51 | $12.80 | $12.80 | $12.80 | 78,355 |
| 2024-12-17 | $13.57 | $14.24 | $13.32 | $13.73 | $13.73 | 40,214 |
| 2024-12-16 | $14.89 | $14.89 | $13.59 | $13.75 | $13.75 | 35,626 |
| 2024-12-13 | $14.69 | $14.90 | $14.15 | $14.90 | $14.90 | 9,089 |
| 2024-12-12 | $15.26 | $15.26 | $14.61 | $14.69 | $14.69 | 25,298 |
| 2024-12-11 | $14.42 | $15.38 | $14.24 | $15.37 | $15.37 | 28,485 |
| 2024-12-10 | $14.73 | $14.99 | $14.25 | $14.30 | $14.30 | 19,757 |
| 2024-12-09 | $15.04 | $15.13 | $14.20 | $14.95 | $14.95 | 25,079 |
| 2024-12-06 | $15.31 | $15.31 | $14.49 | $15.04 | $15.04 | 31,405 |
| 2024-12-05 | $14.68 | $15.52 | $14.10 | $15.33 | $15.33 | 70,768 |
| 2024-12-04 | $15.32 | $15.58 | $14.20 | $14.46 | $14.46 | 55,909 |
| 2024-12-03 | $15.75 | $15.97 | $14.76 | $15.61 | $15.61 | 44,555 |
| 2024-12-02 | $15.46 | $16.00 | $15.42 | $15.98 | $15.98 | 65,457 |
| 2024-11-29 | $15.15 | $15.52 | $15.15 | $15.40 | $15.40 | 10,905 |
| 2024-11-27 | $15.39 | $15.62 | $14.71 | $14.91 | $14.91 | 17,015 |
| 2024-11-26 | $14.48 | $15.82 | $14.17 | $15.82 | $15.82 | 37,489 |
| 2024-11-25 | $15.38 | $15.88 | $14.13 | $14.38 | $14.38 | 73,803 |
| 2024-11-22 | $14.00 | $15.31 | $14.00 | $15.13 | $15.13 | 40,727 |
| 2024-11-21 | $13.50 | $14.09 | $13.17 | $14.08 | $14.08 | 63,591 |
| 2024-11-20 | $13.99 | $14.17 | $13.14 | $13.30 | $13.30 | 23,901 |
| 2024-11-19 | $13.86 | $14.67 | $13.62 | $13.71 | $13.71 | 39,274 |
| 2024-11-18 | $12.58 | $14.74 | $12.44 | $14.38 | $14.38 | 141,949 |
| 2024-11-15 | $13.01 | $13.20 | $11.44 | $11.86 | $11.86 | 73,230 |
| 2024-11-14 | $12.95 | $13.00 | $11.86 | $12.87 | $12.87 | 80,099 |
| 2024-11-13 | $12.94 | $12.94 | $11.70 | $12.54 | $12.54 | 36,369 |
| 2024-11-12 | $13.07 | $13.09 | $12.41 | $12.68 | $12.68 | 32,815 |
| 2024-11-11 | $11.80 | $13.14 | $11.55 | $13.04 | $13.04 | 71,790 |
| 2024-11-08 | $10.96 | $11.18 | $10.88 | $11.12 | $11.12 | 23,255 |
| 2024-11-07 | $10.95 | $11.20 | $10.40 | $10.87 | $10.87 | 31,612 |
| 2024-11-06 | $11.05 | $11.59 | $10.59 | $10.89 | $10.89 | 30,375 |
| 2024-11-05 | $10.38 | $10.44 | $9.77 | $10.31 | $10.31 | 8,927 |
| 2024-11-04 | $10.13 | $10.38 | $9.82 | $10.15 | $10.15 | 15,950 |
| 2024-11-01 | $10.13 | $10.14 | $9.70 | $9.81 | $9.81 | 12,628 |
| 2024-10-31 | $9.99 | $9.99 | $9.74 | $9.74 | $9.74 | 3,848 |
| 2024-10-30 | $9.98 | $10.14 | $9.74 | $10.10 | $10.10 | 15,367 |
| 2024-10-29 | $9.72 | $10.02 | $9.72 | $10.02 | $10.02 | 2,866 |
| 2024-10-28 | $9.98 | $10.06 | $9.86 | $10.06 | $10.06 | 4,528 |
| 2024-10-25 | $9.98 | $10.18 | $9.46 | $9.66 | $9.66 | 13,636 |
| 2024-10-24 | $9.81 | $10.19 | $9.78 | $9.86 | $9.86 | 5,347 |
| 2024-10-23 | $9.94 | $10.16 | $9.53 | $10.16 | $10.16 | 9,026 |
| 2024-10-22 | $9.83 | $10.06 | $9.71 | $9.91 | $9.91 | 5,503 |
| 2024-10-21 | $10.38 | $10.39 | $9.56 | $9.82 | $9.82 | 24,897 |
| 2024-10-18 | $10.54 | $10.78 | $9.90 | $10.22 | $10.22 | 11,970 |
| 2024-10-17 | $10.13 | $10.55 | $9.94 | $10.55 | $10.55 | 5,791 |
| 2024-10-16 | $9.74 | $10.18 | $9.66 | $10.18 | $10.18 | 3,618 |
| 2024-10-15 | $9.53 | $10.05 | $9.40 | $9.78 | $9.78 | 11,956 |
| 2024-10-14 | $10.01 | $10.25 | $9.80 | $9.83 | $9.83 | 3,683 |
| 2024-10-11 | $10.49 | $10.78 | $10.00 | $10.00 | $10.00 | 13,872 |
| 2024-10-10 | $10.37 | $10.84 | $9.75 | $10.48 | $10.48 | 19,858 |
| 2024-10-09 | $9.59 | $10.50 | $9.20 | $10.50 | $10.50 | 13,625 |
| 2024-10-08 | $9.04 | $9.60 | $9.01 | $9.60 | $9.60 | 17,497 |
| 2024-10-07 | $9.11 | $9.64 | $8.90 | $9.20 | $9.20 | 30,915 |
| 2024-10-04 | $9.71 | $9.86 | $9.29 | $9.30 | $9.30 | 7,955 |
| 2024-10-03 | $9.43 | $9.79 | $9.43 | $9.71 | $9.71 | 2,426 |
| 2024-10-02 | $9.59 | $9.92 | $9.59 | $9.75 | $9.75 | 3,714 |
| 2024-10-01 | $9.77 | $10.07 | $9.61 | $9.61 | $9.61 | 7,390 |
| 2024-09-30 | $10.00 | $10.10 | $9.78 | $10.00 | $10.00 | 5,141 |
| 2024-09-27 | $9.94 | $10.20 | $9.81 | $10.10 | $10.10 | 2,227 |
| 2024-09-26 | $10.52 | $10.52 | $9.92 | $10.20 | $10.20 | 4,077 |
| 2024-09-25 | $9.88 | $10.18 | $9.83 | $10.18 | $10.18 | 839 |
| 2024-09-24 | $9.57 | $9.99 | $9.35 | $9.78 | $9.78 | 18,600 |
| 2024-09-23 | $10.45 | $10.55 | $9.09 | $9.65 | $9.65 | 26,843 |
| 2024-09-20 | $10.22 | $10.68 | $10.00 | $10.68 | $10.68 | 26,959 |
| 2024-09-19 | $9.91 | $10.23 | $9.82 | $10.22 | $10.22 | 5,942 |
| 2024-09-18 | $9.95 | $10.15 | $9.73 | $9.92 | $9.92 | 7,201 |
| 2024-09-17 | $9.78 | $10.07 | $9.65 | $9.89 | $9.89 | 7,743 |
| 2024-09-16 | $10.15 | $10.15 | $9.74 | $9.94 | $9.94 | 3,413 |
| 2024-09-13 | $10.07 | $10.14 | $9.67 | $9.99 | $9.99 | 2,399 |
| 2024-09-12 | $9.97 | $10.14 | $9.54 | $9.95 | $9.95 | 2,819 |
| 2024-09-11 | $9.51 | $9.90 | $9.51 | $9.90 | $9.90 | 6,788 |
| 2024-09-10 | $9.30 | $9.51 | $9.12 | $9.51 | $9.51 | 14,834 |
| 2024-09-09 | $8.87 | $9.30 | $8.67 | $9.30 | $9.30 | 8,521 |
| 2024-09-06 | $9.01 | $9.34 | $8.82 | $9.00 | $9.00 | 16,098 |
| 2024-09-05 | $9.32 | $9.60 | $9.14 | $9.20 | $9.20 | 21,120 |
| 2024-09-04 | $9.83 | $9.94 | $9.55 | $9.55 | $9.55 | 10,573 |
| 2024-09-03 | $9.97 | $10.21 | $9.84 | $10.12 | $10.12 | 18,095 |
| 2024-08-30 | $9.85 | $9.90 | $9.22 | $9.63 | $9.63 | 46,033 |
| 2024-08-29 | $9.94 | $10.45 | $9.41 | $9.94 | $9.94 | 37,404 |
| 2024-08-28 | $10.46 | $10.50 | $9.78 | $9.82 | $9.82 | 25,345 |
| 2024-08-27 | $10.11 | $10.30 | $9.81 | $10.18 | $10.18 | 37,586 |
| 2024-08-26 | $9.97 | $9.97 | $9.45 | $9.90 | $9.90 | 6,880 |
| 2024-08-23 | $10.31 | $10.31 | $9.31 | $10.04 | $10.04 | 18,692 |
| 2024-08-22 | $10.32 | $10.70 | $9.99 | $10.58 | $10.58 | 26,614 |
| 2024-08-21 | $10.41 | $10.59 | $10.13 | $10.23 | $10.23 | 5,978 |
| 2024-08-20 | $10.36 | $10.56 | $9.86 | $10.45 | $10.45 | 25,556 |
| 2024-08-19 | $10.42 | $10.90 | $10.06 | $10.06 | $10.06 | 16,519 |
| 2024-08-16 | $9.79 | $10.43 | $9.46 | $10.18 | $10.18 | 18,465 |
| 2024-08-15 | $9.85 | $9.85 | $9.41 | $9.41 | $9.41 | 5,959 |
| 2024-08-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,058 |
| 2024-08-13 | $9.42 | $9.85 | $9.40 | $9.85 | $9.85 | 5,695 |
| 2024-08-12 | $9.01 | $9.85 | $9.01 | $9.27 | $9.27 | 36,414 |
| 2024-08-09 | $9.15 | $9.22 | $9.01 | $9.03 | $9.03 | 12,048 |
| 2024-08-08 | $9.19 | $9.20 | $8.89 | $9.08 | $9.08 | 15,745 |
| 2024-08-07 | $9.18 | $9.18 | $8.93 | $9.10 | $9.10 | 12,169 |
| 2024-08-06 | $8.01 | $8.18 | $8.01 | $8.11 | $8.11 | 1,625 |
| 2024-08-05 | $7.94 | $8.00 | $7.94 | $8.00 | $8.00 | 3,904 |
| 2024-08-02 | $8.29 | $8.29 | $7.91 | $8.00 | $8.00 | 8,331 |
| 2024-08-01 | $8.20 | $8.20 | $8.18 | $8.19 | $8.19 | 1,187 |
| 2024-07-31 | $8.13 | $8.39 | $8.13 | $8.22 | $8.22 | 2,910 |
| 2024-07-30 | $8.54 | $8.89 | $8.15 | $8.21 | $8.21 | 4,729 |
| 2024-07-29 | $8.60 | $8.73 | $8.60 | $8.69 | $8.69 | 4,294 |
| 2024-07-26 | $8.97 | $8.97 | $8.58 | $8.70 | $8.70 | 2,463 |
| 2024-07-25 | $8.57 | $8.77 | $8.56 | $8.77 | $8.77 | 2,442 |
| 2024-07-24 | $8.70 | $8.89 | $8.57 | $8.57 | $8.57 | 3,142 |
| 2024-07-23 | $8.43 | $9.00 | $8.25 | $8.73 | $8.73 | 12,884 |
| 2024-07-22 | $8.20 | $8.41 | $8.02 | $8.41 | $8.41 | 3,999 |
| 2024-07-19 | $8.34 | $8.34 | $8.15 | $8.21 | $8.21 | 4,584 |
| 2024-07-18 | $8.34 | $8.37 | $8.34 | $8.34 | $8.34 | 2,465 |
| 2024-07-17 | $8.20 | $8.39 | $8.00 | $8.39 | $8.39 | 5,471 |
| 2024-07-16 | $7.77 | $8.26 | $7.77 | $8.20 | $8.20 | 4,291 |
| 2024-07-15 | $7.99 | $8.20 | $7.96 | $7.96 | $7.96 | 5,527 |
| 2024-07-12 | $7.93 | $7.95 | $7.61 | $7.95 | $7.95 | 3,594 |
| 2024-07-11 | $7.26 | $7.86 | $7.26 | $7.75 | $7.75 | 16,389 |
| 2024-07-10 | $7.28 | $7.30 | $7.23 | $7.23 | $7.23 | 6,926 |
| 2024-07-09 | $7.30 | $7.42 | $7.26 | $7.42 | $7.42 | 5,971 |
| 2024-07-08 | $7.44 | $7.44 | $7.42 | $7.42 | $7.42 | 2,497 |
| 2024-07-05 | $7.24 | $7.53 | $7.20 | $7.43 | $7.43 | 4,791 |
| 2024-07-03 | $7.58 | $7.58 | $7.31 | $7.31 | $7.31 | 6,558 |
| 2024-07-02 | $7.47 | $7.58 | $7.47 | $7.49 | $7.49 | 1,609 |
| 2024-07-01 | $7.51 | $7.63 | $7.50 | $7.59 | $7.59 | 7,750 |
| 2024-06-28 | $7.70 | $7.74 | $7.50 | $7.50 | $7.50 | 9,591 |
| 2024-06-27 | $7.80 | $7.82 | $7.65 | $7.82 | $7.82 | 8,128 |
| 2024-06-26 | $7.72 | $7.88 | $7.71 | $7.88 | $7.88 | 4,884 |
| 2024-06-25 | $7.76 | $7.89 | $7.70 | $7.80 | $7.80 | 5,738 |
| 2024-06-24 | $7.70 | $7.97 | $7.70 | $7.73 | $7.73 | 12,995 |
| 2024-06-21 | $7.51 | $7.59 | $7.21 | $7.58 | $7.58 | 12,913 |
| 2024-06-20 | $7.60 | $7.60 | $7.23 | $7.24 | $7.24 | 4,829 |
| 2024-06-18 | $7.62 | $7.75 | $7.32 | $7.48 | $7.48 | 7,888 |
| 2024-06-17 | $7.89 | $7.89 | $7.60 | $7.60 | $7.60 | 1,138 |
| 2024-06-14 | $7.65 | $7.65 | $7.58 | $7.65 | $7.65 | 1,434 |
| 2024-06-13 | $7.89 | $8.01 | $7.73 | $7.73 | $7.73 | 4,071 |
| 2024-06-12 | $7.77 | $8.09 | $7.76 | $7.86 | $7.86 | 4,134 |
| 2024-06-11 | $7.15 | $7.66 | $7.15 | $7.66 | $7.66 | 9,539 |
| 2024-06-10 | $7.52 | $7.78 | $7.36 | $7.40 | $7.40 | 10,784 |
| 2024-06-07 | $7.93 | $7.93 | $7.53 | $7.53 | $7.53 | 15,369 |
| 2024-06-06 | $8.01 | $8.05 | $7.95 | $8.01 | $8.01 | 1,839 |
| 2024-06-05 | $7.95 | $8.09 | $7.95 | $8.05 | $8.05 | 4,974 |
| 2024-06-04 | $7.90 | $8.11 | $7.88 | $8.05 | $8.05 | 4,385 |
| 2024-06-03 | $8.10 | $8.16 | $7.87 | $8.00 | $8.00 | 8,723 |
| 2024-05-31 | $8.19 | $8.20 | $7.85 | $8.01 | $8.01 | 15,878 |
| 2024-05-30 | $7.70 | $8.15 | $7.70 | $8.02 | $8.02 | 8,144 |
| 2024-05-29 | $7.90 | $8.05 | $7.58 | $7.75 | $7.75 | 15,133 |
| 2024-05-28 | $8.29 | $8.29 | $7.95 | $7.99 | $7.99 | 22,931 |
| 2024-05-24 | $8.27 | $8.47 | $8.02 | $8.15 | $8.15 | 5,872 |
| 2024-05-23 | $8.22 | $8.44 | $8.17 | $8.22 | $8.22 | 6,515 |
| 2024-05-22 | $8.32 | $8.53 | $8.26 | $8.37 | $8.37 | 5,832 |
| 2024-05-21 | $8.38 | $8.52 | $8.20 | $8.31 | $8.31 | 15,652 |
| 2024-05-20 | $8.55 | $8.66 | $8.37 | $8.40 | $8.40 | 5,114 |
| 2024-05-17 | $8.96 | $8.96 | $8.44 | $8.45 | $8.45 | 7,121 |
| 2024-05-16 | $8.73 | $9.00 | $8.46 | $8.46 | $8.46 | 1,302 |
| 2024-05-15 | $8.45 | $8.76 | $8.45 | $8.53 | $8.53 | 1,935 |
| 2024-05-14 | $8.55 | $8.55 | $8.43 | $8.43 | $8.43 | 2,724 |
| 2024-05-13 | $8.65 | $8.90 | $8.40 | $8.40 | $8.40 | 2,905 |
| 2024-05-10 | $8.53 | $8.75 | $8.25 | $8.40 | $8.40 | 12,902 |
| 2024-05-09 | $8.72 | $9.00 | $8.49 | $8.57 | $8.57 | 4,540 |
| 2024-05-08 | $8.32 | $8.82 | $8.32 | $8.50 | $8.50 | 4,256 |
| 2024-05-07 | $8.95 | $8.95 | $8.58 | $8.59 | $8.59 | 1,859 |
| 2024-05-06 | $8.57 | $8.86 | $8.33 | $8.45 | $8.45 | 5,882 |
| 2024-05-03 | $8.27 | $8.62 | $8.27 | $8.36 | $8.36 | 5,248 |
| 2024-05-02 | $8.76 | $8.91 | $8.00 | $8.10 | $8.10 | 11,645 |
| 2024-05-01 | $8.88 | $8.94 | $8.82 | $8.82 | $8.82 | 1,368 |
| 2024-04-30 | $8.76 | $8.88 | $8.62 | $8.88 | $8.88 | 5,345 |
| 2024-04-29 | $8.73 | $8.73 | $8.68 | $8.69 | $8.69 | 2,340 |
| 2024-04-26 | $8.65 | $8.73 | $8.59 | $8.73 | $8.73 | 3,181 |
| 2024-04-25 | $8.63 | $8.70 | $8.58 | $8.58 | $8.58 | 1,610 |
| 2024-04-24 | $8.50 | $8.63 | $8.50 | $8.63 | $8.63 | 2,968 |
| 2024-04-23 | $8.66 | $8.80 | $8.43 | $8.49 | $8.49 | 9,976 |
| 2024-04-22 | $8.81 | $8.94 | $8.80 | $8.80 | $8.80 | 1,391 |
| 2024-04-19 | $8.94 | $8.96 | $8.87 | $8.87 | $8.87 | 978 |
| 2024-04-18 | $8.85 | $8.90 | $8.85 | $8.90 | $8.90 | 1,430 |
| 2024-04-17 | $8.95 | $8.95 | $8.81 | $8.92 | $8.92 | 4,878 |
| 2024-04-16 | $8.84 | $8.88 | $8.76 | $8.88 | $8.88 | 3,062 |
| 2024-04-15 | $8.82 | $8.88 | $8.73 | $8.81 | $8.81 | 9,308 |
| 2024-04-12 | $8.89 | $8.95 | $8.62 | $8.81 | $8.81 | 5,288 |
| 2024-04-11 | $9.00 | $9.00 | $8.86 | $8.88 | $8.88 | 3,010 |
| 2024-04-10 | $8.68 | $9.00 | $8.68 | $9.00 | $9.00 | 5,656 |
| 2024-04-09 | $8.85 | $8.91 | $8.70 | $8.76 | $8.76 | 5,652 |
| 2024-04-08 | $9.02 | $9.02 | $8.85 | $8.85 | $8.85 | 3,369 |
| 2024-04-05 | $8.87 | $9.07 | $8.87 | $9.03 | $9.03 | 6,020 |
| 2024-04-04 | $9.01 | $9.10 | $8.91 | $9.07 | $9.07 | 3,718 |
| 2024-04-03 | $8.83 | $9.01 | $8.83 | $9.01 | $9.01 | 1,421 |
| 2024-04-02 | $8.83 | $8.93 | $8.73 | $8.91 | $8.91 | 4,099 |
| 2024-04-01 | $8.82 | $8.90 | $8.80 | $8.83 | $8.83 | 2,258 |
| 2024-03-28 | $8.90 | $9.10 | $8.80 | $9.00 | $9.00 | 8,332 |
| 2024-03-27 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 4,327 |
| 2024-03-26 | $8.85 | $8.90 | $8.75 | $8.75 | $8.75 | 2,660 |
| 2024-03-25 | $8.70 | $8.85 | $8.70 | $8.85 | $8.85 | 3,202 |
| 2024-03-22 | $8.72 | $8.83 | $8.66 | $8.83 | $8.83 | 2,778 |
| 2024-03-21 | $8.70 | $8.71 | $8.62 | $8.71 | $8.71 | 8,184 |
| 2024-03-20 | $8.78 | $8.80 | $8.65 | $8.73 | $8.73 | 4,183 |
| 2024-03-19 | $8.68 | $8.80 | $8.67 | $8.67 | $8.67 | 2,208 |
| 2024-03-18 | $8.82 | $8.85 | $8.65 | $8.65 | $8.65 | 3,444 |
| 2024-03-15 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 2,818 |
| 2024-03-14 | $8.76 | $8.79 | $8.51 | $8.70 | $8.70 | 2,686 |
| 2024-03-13 | $8.76 | $8.86 | $8.70 | $8.70 | $8.70 | 1,707 |
| 2024-03-12 | $8.76 | $8.76 | $8.65 | $8.70 | $8.70 | 1,644 |
| 2024-03-11 | $8.80 | $8.90 | $8.74 | $8.76 | $8.76 | 6,146 |
| 2024-03-08 | $8.85 | $8.90 | $8.81 | $8.90 | $8.90 | 1,891 |
| 2024-03-07 | $8.75 | $8.85 | $8.75 | $8.84 | $8.84 | 2,092 |
| 2024-03-06 | $8.76 | $8.78 | $8.73 | $8.76 | $8.76 | 3,202 |
| 2024-03-05 | $8.69 | $8.70 | $8.69 | $8.69 | $8.69 | 1,579 |
| 2024-03-04 | $8.73 | $8.90 | $8.66 | $8.82 | $8.82 | 3,822 |
| 2024-03-01 | $8.68 | $8.90 | $8.68 | $8.70 | $8.70 | 2,275 |
| 2024-02-29 | $8.60 | $8.88 | $8.60 | $8.88 | $8.88 | 2,206 |
| 2024-02-28 | $8.70 | $8.80 | $8.70 | $8.79 | $8.79 | 4,107 |
| 2024-02-27 | $8.64 | $8.70 | $8.60 | $8.60 | $8.60 | 1,953 |
| 2024-02-26 | $8.59 | $8.80 | $8.58 | $8.80 | $8.80 | 6,486 |
| 2024-02-23 | $8.57 | $8.71 | $8.57 | $8.58 | $8.58 | 1,333 |
| 2024-02-22 | $8.71 | $8.75 | $8.71 | $8.74 | $8.74 | 3,050 |
| 2024-02-21 | $8.59 | $8.85 | $8.59 | $8.71 | $8.71 | 6,292 |
| 2024-02-20 | $8.56 | $8.70 | $8.56 | $8.66 | $8.66 | 3,988 |
| 2024-02-16 | $8.66 | $8.78 | $8.66 | $8.78 | $8.78 | 6,083 |
| 2024-02-15 | $8.62 | $8.74 | $8.62 | $8.68 | $8.68 | 2,527 |
| 2024-02-14 | $8.55 | $8.67 | $8.55 | $8.67 | $8.67 | 3,429 |
| 2024-02-13 | $8.31 | $8.51 | $8.31 | $8.51 | $8.51 | 10,940 |
| 2024-02-12 | $8.51 | $8.61 | $8.42 | $8.42 | $8.42 | 10,875 |
| 2024-02-09 | $8.51 | $8.61 | $8.40 | $8.51 | $8.51 | 22,998 |
| 2024-02-08 | $8.54 | $8.62 | $8.40 | $8.51 | $8.51 | 16,465 |
| 2024-02-07 | $8.43 | $8.88 | $8.43 | $8.56 | $8.56 | 47,950 |
| 2024-02-06 | $8.43 | $8.55 | $8.30 | $8.48 | $8.48 | 4,044 |
| 2024-02-05 | $8.52 | $8.54 | $8.40 | $8.40 | $8.40 | 3,718 |
| 2024-02-02 | $8.67 | $8.67 | $8.35 | $8.54 | $8.54 | 10,187 |
| 2024-02-01 | $8.75 | $8.75 | $8.62 | $8.62 | $8.62 | 661 |
| 2024-01-31 | $8.62 | $8.79 | $8.60 | $8.60 | $8.60 | 3,541 |
| 2024-01-30 | $8.75 | $8.81 | $8.60 | $8.78 | $8.78 | 10,736 |
| 2024-01-29 | $8.67 | $8.67 | $8.58 | $8.61 | $8.61 | 4,101 |
| 2024-01-26 | $8.65 | $8.70 | $8.58 | $8.65 | $8.65 | 3,836 |
| 2024-01-25 | $8.27 | $8.75 | $8.19 | $8.75 | $8.75 | 4,380 |
| 2024-01-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 293 |
| 2024-01-23 | $8.40 | $8.75 | $8.39 | $8.39 | $8.39 | 5,773 |
| 2024-01-22 | $8.50 | $8.61 | $8.20 | $8.60 | $8.60 | 7,984 |
| 2024-01-19 | $8.18 | $8.40 | $8.14 | $8.40 | $8.40 | 5,872 |
| 2024-01-18 | $8.25 | $8.31 | $8.20 | $8.20 | $8.20 | 577 |
| 2024-01-17 | $8.15 | $8.24 | $8.15 | $8.24 | $8.24 | 1,951 |
| 2024-01-16 | $8.45 | $8.54 | $8.15 | $8.24 | $8.24 | 3,865 |
| 2024-01-12 | $8.38 | $8.40 | $8.17 | $8.34 | $8.34 | 4,263 |
| 2024-01-11 | $8.48 | $8.58 | $8.13 | $8.13 | $8.13 | 10,300 |
| 2024-01-10 | $8.18 | $8.48 | $8.16 | $8.48 | $8.48 | 7,168 |
| 2024-01-09 | $8.32 | $8.47 | $8.11 | $8.27 | $8.27 | 4,738 |
| 2024-01-08 | $8.30 | $8.47 | $8.20 | $8.45 | $8.45 | 3,412 |
| 2024-01-05 | $8.41 | $8.59 | $8.37 | $8.44 | $8.44 | 4,132 |
| 2024-01-04 | $8.20 | $8.74 | $8.20 | $8.72 | $8.72 | 8,961 |
| 2024-01-03 | $8.44 | $8.44 | $8.12 | $8.40 | $8.40 | 11,204 |
| 2024-01-02 | $8.30 | $8.45 | $8.11 | $8.16 | $8.16 | 6,691 |
| 2023-12-29 | $8.23 | $8.45 | $8.23 | $8.43 | $8.43 | 11,935 |
| 2023-12-28 | $8.13 | $8.39 | $8.13 | $8.27 | $8.27 | 7,677 |
| 2023-12-27 | $8.02 | $8.33 | $7.93 | $8.07 | $8.07 | 28,209 |
| 2023-12-26 | $8.25 | $8.48 | $8.12 | $8.33 | $8.33 | 8,602 |
| 2023-12-22 | $7.90 | $8.39 | $7.90 | $8.35 | $8.35 | 11,037 |
| 2023-12-21 | $8.42 | $8.45 | $8.20 | $8.20 | $8.20 | 3,820 |
| 2023-12-20 | $8.25 | $8.50 | $8.14 | $8.42 | $8.42 | 7,038 |
| 2023-12-19 | $7.82 | $8.28 | $7.81 | $7.99 | $7.99 | 18,328 |
| 2023-12-18 | $8.00 | $8.18 | $7.81 | $8.02 | $8.02 | 7,061 |
| 2023-12-15 | $8.00 | $8.17 | $7.81 | $8.14 | $8.14 | 12,488 |
| 2023-12-14 | $8.05 | $8.25 | $7.70 | $7.97 | $7.97 | 31,583 |
| 2023-12-13 | $7.98 | $8.44 | $7.97 | $7.98 | $7.98 | 17,046 |
| 2023-12-12 | $7.84 | $8.16 | $7.73 | $7.92 | $7.92 | 9,157 |
| 2023-12-11 | $8.01 | $8.08 | $8.01 | $8.01 | $8.01 | 4,866 |
| 2023-12-08 | $8.00 | $8.01 | $7.88 | $7.97 | $7.97 | 15,689 |
| 2023-12-07 | $8.24 | $8.24 | $7.80 | $7.95 | $7.95 | 18,315 |
| 2023-12-06 | $8.30 | $8.42 | $8.05 | $8.08 | $8.08 | 7,047 |
| 2023-12-05 | $8.21 | $8.33 | $8.12 | $8.14 | $8.14 | 12,936 |
| 2023-12-04 | $8.45 | $8.57 | $8.18 | $8.40 | $8.40 | 15,642 |
| 2023-12-01 | $8.52 | $8.60 | $8.52 | $8.57 | $8.57 | 1,083 |
| 2023-11-30 | $8.67 | $8.67 | $8.40 | $8.49 | $8.49 | 8,190 |
| 2023-11-29 | $8.41 | $9.44 | $8.41 | $8.73 | $8.73 | 59,800 |
| 2023-11-28 | $8.97 | $9.65 | $8.95 | $9.30 | $9.30 | 5,135 |
| 2023-11-27 | $9.52 | $9.52 | $9.25 | $9.30 | $9.30 | 5,405 |
| 2023-11-24 | $8.89 | $9.56 | $8.80 | $9.38 | $9.38 | 13,060 |
| 2023-11-22 | $8.38 | $8.75 | $8.38 | $8.68 | $8.68 | 4,704 |
| 2023-11-21 | $8.31 | $8.78 | $8.31 | $8.44 | $8.44 | 8,439 |
| 2023-11-20 | $8.25 | $8.65 | $8.25 | $8.54 | $8.54 | 4,939 |
| 2023-11-17 | $8.21 | $8.80 | $8.21 | $8.30 | $8.30 | 12,919 |
| 2023-11-16 | $8.42 | $8.79 | $8.21 | $8.21 | $8.21 | 8,565 |
| 2023-11-15 | $8.56 | $8.96 | $8.30 | $8.59 | $8.59 | 16,643 |
| 2023-11-14 | $8.00 | $8.90 | $7.50 | $8.30 | $8.30 | 77,634 |
| 2023-11-13 | $9.02 | $10.00 | $9.02 | $9.65 | $9.65 | 11,426 |
| 2023-11-10 | $9.82 | $9.82 | $9.12 | $9.37 | $9.37 | 2,808 |
| 2023-11-09 | $9.62 | $9.81 | $8.92 | $9.81 | $9.81 | 8,621 |
| 2023-11-08 | $8.80 | $8.80 | $8.31 | $8.79 | $8.79 | 26,546 |
| 2023-11-07 | $8.19 | $8.81 | $8.19 | $8.51 | $8.51 | 8,956 |
| 2023-11-06 | $8.55 | $8.98 | $8.44 | $8.46 | $8.46 | 4,007 |
| 2023-11-03 | $9.61 | $9.61 | $8.63 | $8.64 | $8.64 | 25,198 |
| 2023-11-02 | $9.04 | $9.72 | $9.04 | $9.30 | $9.30 | 1,761 |
| 2023-11-01 | $8.50 | $9.39 | $8.35 | $9.39 | $9.39 | 35,328 |
| 2023-10-31 | $8.75 | $8.98 | $8.58 | $8.75 | $8.75 | 9,693 |
| 2023-10-30 | $8.69 | $8.98 | $8.69 | $8.93 | $8.93 | 4,742 |
| 2023-10-27 | $9.02 | $9.02 | $8.90 | $8.90 | $8.90 | 582 |
| 2023-10-26 | $8.68 | $9.00 | $8.68 | $8.85 | $8.85 | 2,343 |
| 2023-10-25 | $9.24 | $9.25 | $9.03 | $9.03 | $9.03 | 6,386 |
| 2023-10-24 | $8.81 | $9.90 | $8.81 | $9.38 | $9.38 | 15,012 |
| 2023-10-23 | $8.74 | $9.02 | $8.71 | $9.02 | $9.02 | 9,761 |
| 2023-10-20 | $8.99 | $8.99 | $8.71 | $8.85 | $8.85 | 4,682 |
| 2023-10-19 | $8.99 | $9.01 | $8.81 | $8.88 | $8.88 | 4,461 |
| 2023-10-18 | $8.93 | $9.04 | $8.80 | $8.80 | $8.80 | 3,774 |
| 2023-10-17 | $8.63 | $9.13 | $8.63 | $8.80 | $8.80 | 10,000 |
| 2023-10-16 | $8.79 | $9.13 | $8.59 | $8.59 | $8.59 | 27,795 |
| 2023-10-13 | $9.10 | $9.10 | $8.80 | $8.99 | $8.99 | 1,785 |
| 2023-10-12 | $8.81 | $9.00 | $8.76 | $9.00 | $9.00 | 3,578 |
| 2023-10-11 | $8.69 | $8.92 | $8.69 | $8.77 | $8.77 | 6,610 |
| 2023-10-10 | $8.98 | $9.14 | $8.90 | $8.90 | $8.90 | 747 |
| 2023-10-09 | $8.86 | $9.02 | $8.86 | $9.02 | $9.02 | 1,573 |
| 2023-10-06 | $9.17 | $9.22 | $8.90 | $8.91 | $8.91 | 5,900 |
| 2023-10-05 | $9.05 | $9.05 | $8.90 | $8.90 | $8.90 | 3,338 |
| 2023-10-04 | $8.95 | $9.00 | $8.71 | $9.00 | $9.00 | 5,738 |
| 2023-10-03 | $9.11 | $9.17 | $8.73 | $8.75 | $8.75 | 5,105 |
| 2023-10-02 | $8.95 | $9.24 | $8.62 | $9.12 | $9.12 | 22,318 |
| 2023-09-29 | $9.29 | $9.57 | $9.00 | $9.00 | $9.00 | 16,726 |
| 2023-09-28 | $9.48 | $9.49 | $9.20 | $9.22 | $9.22 | 8,257 |
| 2023-09-27 | $8.97 | $9.48 | $8.97 | $9.15 | $9.15 | 7,504 |
| 2023-09-26 | $9.28 | $9.48 | $9.17 | $9.34 | $9.34 | 5,036 |
| 2023-09-25 | $9.30 | $9.35 | $9.14 | $9.14 | $9.14 | 5,601 |
| 2023-09-22 | $9.28 | $9.50 | $9.24 | $9.31 | $9.31 | 7,805 |
| 2023-09-21 | $9.51 | $9.57 | $8.96 | $9.50 | $9.50 | 12,279 |
| 2023-09-20 | $9.49 | $9.86 | $9.49 | $9.65 | $9.65 | 3,569 |
| 2023-09-19 | $9.86 | $9.86 | $9.49 | $9.49 | $9.49 | 5,136 |
| 2023-09-18 | $10.16 | $10.16 | $9.57 | $9.72 | $9.72 | 4,477 |
| 2023-09-15 | $9.80 | $10.22 | $9.80 | $9.97 | $9.97 | 16,479 |
| 2023-09-14 | $9.97 | $10.48 | $9.91 | $9.92 | $9.92 | 11,193 |
| 2023-09-13 | $10.17 | $10.60 | $9.62 | $10.14 | $10.14 | 9,602 |
| 2023-09-12 | $10.43 | $10.43 | $10.03 | $10.03 | $10.03 | 3,317 |
| 2023-09-11 | $10.83 | $10.83 | $10.03 | $10.03 | $10.03 | 8,187 |
| 2023-09-08 | $10.88 | $10.94 | $10.40 | $10.85 | $10.85 | 6,310 |
| 2023-09-07 | $10.70 | $10.94 | $10.64 | $10.73 | $10.73 | 5,177 |
| 2023-09-06 | $10.82 | $10.99 | $10.64 | $10.70 | $10.70 | 3,689 |
| 2023-09-05 | $10.96 | $10.96 | $10.62 | $10.64 | $10.64 | 8,212 |
| 2023-09-01 | $10.78 | $11.00 | $10.59 | $10.70 | $10.70 | 7,213 |
| 2023-08-31 | $10.73 | $10.78 | $10.46 | $10.78 | $10.78 | 2,500 |
| 2023-08-30 | $10.40 | $10.59 | $10.40 | $10.51 | $10.51 | 11,247 |
| 2023-08-29 | $10.42 | $10.59 | $10.23 | $10.50 | $10.50 | 9,342 |
| 2023-08-28 | $10.30 | $10.79 | $10.30 | $10.59 | $10.59 | 17,173 |
| 2023-08-25 | $11.00 | $11.11 | $10.30 | $11.00 | $11.00 | 42,392 |
| 2023-08-24 | $10.47 | $11.00 | $10.17 | $11.00 | $11.00 | 9,298 |
| 2023-08-23 | $10.79 | $10.99 | $10.66 | $10.74 | $10.74 | 2,385 |
| 2023-08-22 | $10.50 | $10.80 | $10.47 | $10.80 | $10.80 | 4,561 |
| 2023-08-21 | $11.00 | $11.00 | $10.32 | $10.73 | $10.73 | 6,271 |
| 2023-08-18 | $11.00 | $11.00 | $10.67 | $11.00 | $11.00 | 3,388 |
| 2023-08-17 | $10.41 | $10.62 | $10.23 | $10.50 | $10.50 | 4,017 |
| 2023-08-16 | $9.89 | $10.59 | $9.89 | $10.52 | $10.52 | 1,625 |
| 2023-08-15 | $9.96 | $10.49 | $9.96 | $10.49 | $10.49 | 1,477 |
| 2023-08-14 | $10.01 | $10.51 | $9.82 | $10.51 | $10.51 | 5,697 |
| 2023-08-11 | $10.24 | $10.55 | $10.24 | $10.53 | $10.53 | 1,870 |
| 2023-08-10 | $10.10 | $10.33 | $9.91 | $10.33 | $10.33 | 10,226 |
| 2023-08-09 | $9.97 | $10.10 | $9.66 | $10.10 | $10.10 | 8,647 |
| 2023-08-08 | $9.77 | $9.99 | $9.57 | $9.90 | $9.90 | 4,335 |
| 2023-08-07 | $10.19 | $10.19 | $9.60 | $9.88 | $9.88 | 5,138 |
| 2023-08-04 | $10.39 | $10.69 | $9.94 | $10.05 | $10.05 | 9,376 |
| 2023-08-03 | $10.35 | $11.09 | $10.35 | $10.37 | $10.37 | 5,187 |
| 2023-08-02 | $11.20 | $11.20 | $10.52 | $10.87 | $10.87 | 4,205 |
| 2023-08-01 | $10.79 | $11.22 | $10.62 | $11.22 | $11.22 | 7,129 |
| 2023-07-31 | $10.23 | $11.21 | $10.23 | $10.68 | $10.68 | 11,787 |
| 2023-07-28 | $10.72 | $11.11 | $10.58 | $10.94 | $10.94 | 5,899 |
| 2023-07-27 | $11.22 | $11.22 | $10.63 | $11.01 | $11.01 | 9,077 |
| 2023-07-26 | $10.80 | $11.15 | $10.60 | $11.11 | $11.11 | 4,403 |
| 2023-07-25 | $11.30 | $11.44 | $10.59 | $10.68 | $10.68 | 12,603 |
| 2023-07-24 | $10.73 | $11.31 | $10.64 | $11.07 | $11.07 | 4,531 |
| 2023-07-21 | $10.88 | $10.90 | $10.58 | $10.61 | $10.61 | 8,463 |
| 2023-07-20 | $11.10 | $11.44 | $10.71 | $10.71 | $10.71 | 6,258 |
| 2023-07-19 | $10.90 | $11.31 | $10.50 | $11.15 | $11.15 | 7,831 |
| 2023-07-18 | $10.72 | $11.19 | $10.62 | $10.89 | $10.89 | 8,961 |
| 2023-07-17 | $10.64 | $11.09 | $10.50 | $10.65 | $10.65 | 15,133 |
| 2023-07-14 | $10.45 | $10.65 | $10.10 | $10.46 | $10.46 | 8,780 |
| 2023-07-13 | $10.30 | $10.68 | $10.30 | $10.40 | $10.40 | 2,908 |
| 2023-07-12 | $10.38 | $10.80 | $10.00 | $10.33 | $10.33 | 4,214 |
| 2023-07-11 | $10.39 | $10.39 | $10.00 | $10.16 | $10.16 | 3,642 |
| 2023-07-10 | $10.16 | $10.70 | $9.80 | $9.80 | $9.80 | 4,538 |
| 2023-07-07 | $10.75 | $10.75 | $10.18 | $10.18 | $10.18 | 638 |
| 2023-07-06 | $10.59 | $10.64 | $9.99 | $10.41 | $10.41 | 24,671 |
| 2023-07-05 | $10.22 | $10.94 | $10.22 | $10.70 | $10.70 | 49,059 |
| 2023-07-03 | $9.85 | $10.74 | $9.53 | $10.53 | $10.53 | 30,761 |
| 2023-06-30 | $9.73 | $9.89 | $9.49 | $9.88 | $9.88 | 3,929 |
| 2023-06-29 | $9.70 | $9.81 | $9.49 | $9.80 | $9.80 | 8,867 |
| 2023-06-28 | $9.50 | $9.88 | $9.16 | $9.55 | $9.55 | 13,886 |
| 2023-06-27 | $9.45 | $9.85 | $9.40 | $9.60 | $9.60 | 6,476 |
| 2023-06-26 | $9.82 | $10.05 | $9.33 | $9.70 | $9.70 | 5,935 |
| 2023-06-23 | $9.70 | $10.03 | $9.57 | $10.03 | $10.03 | 7,805 |
| 2023-06-22 | $9.96 | $10.23 | $9.66 | $9.66 | $9.66 | 40,449 |
| 2023-06-21 | $10.08 | $10.44 | $9.95 | $10.00 | $10.00 | 7,264 |
| 2023-06-20 | $10.65 | $10.66 | $10.11 | $10.11 | $10.11 | 7,185 |
| 2023-06-16 | $10.41 | $10.96 | $10.15 | $10.80 | $10.80 | 36,793 |
| 2023-06-15 | $10.91 | $10.91 | $10.15 | $10.20 | $10.20 | 26,307 |
| 2023-06-14 | $10.52 | $11.05 | $10.12 | $10.70 | $10.70 | 38,692 |
| 2023-06-13 | $10.74 | $11.40 | $10.10 | $10.31 | $10.31 | 19,295 |
| 2023-06-12 | $10.01 | $11.39 | $9.66 | $10.51 | $10.51 | 20,907 |
| 2023-06-09 | $10.07 | $10.51 | $9.84 | $10.01 | $10.01 | 35,140 |
| 2023-06-08 | $11.04 | $11.04 | $9.99 | $10.06 | $10.06 | 31,616 |
| 2023-06-07 | $10.67 | $11.45 | $10.08 | $10.48 | $10.48 | 49,593 |
| 2023-06-06 | $10.00 | $10.43 | $9.56 | $10.40 | $10.40 | 32,902 |
| 2023-06-05 | $10.47 | $10.47 | $9.50 | $9.86 | $9.86 | 53,451 |
| 2023-06-02 | $10.04 | $10.78 | $9.83 | $10.07 | $10.07 | 17,309 |
| 2023-06-01 | $10.42 | $10.77 | $10.11 | $10.14 | $10.14 | 10,255 |
| 2023-05-31 | $10.20 | $11.35 | $10.00 | $10.69 | $10.69 | 73,785 |
| 2023-05-30 | $9.88 | $10.81 | $9.52 | $10.29 | $10.29 | 46,793 |
| 2023-05-26 | $9.37 | $10.04 | $9.28 | $9.74 | $9.74 | 23,499 |
| 2023-05-25 | $9.75 | $9.98 | $9.35 | $9.70 | $9.70 | 12,097 |
| 2023-05-24 | $9.79 | $9.81 | $9.36 | $9.81 | $9.81 | 20,259 |
| 2023-05-23 | $9.25 | $9.81 | $9.18 | $9.69 | $9.69 | 30,859 |
| 2023-05-22 | $9.37 | $9.73 | $9.24 | $9.36 | $9.36 | 24,994 |
| 2023-05-19 | $9.81 | $9.81 | $9.04 | $9.46 | $9.46 | 26,067 |
| 2023-05-18 | $9.35 | $10.08 | $9.35 | $9.90 | $9.90 | 28,521 |
| 2023-05-17 | $9.31 | $9.68 | $9.06 | $9.58 | $9.58 | 15,446 |
| 2023-05-16 | $9.19 | $9.50 | $8.97 | $9.40 | $9.40 | 14,551 |
| 2023-05-15 | $9.30 | $9.56 | $9.01 | $9.13 | $9.13 | 80,438 |
| 2023-05-12 | $9.04 | $9.79 | $9.02 | $9.27 | $9.27 | 41,742 |
| 2023-05-11 | $9.15 | $9.55 | $9.00 | $9.11 | $9.11 | 51,164 |
| 2023-05-10 | $9.35 | $9.42 | $8.97 | $9.06 | $9.06 | 32,585 |
| 2023-05-09 | $9.01 | $9.68 | $8.65 | $9.13 | $9.13 | 58,724 |
| 2023-05-08 | $9.11 | $9.60 | $8.58 | $9.17 | $9.17 | 44,397 |
| 2023-05-05 | $9.22 | $9.69 | $9.00 | $9.19 | $9.19 | 44,566 |
| 2023-05-04 | $9.49 | $9.75 | $9.02 | $9.25 | $9.25 | 35,305 |
| 2023-05-03 | $8.72 | $9.58 | $8.62 | $9.37 | $9.37 | 112,744 |
| 2023-05-02 | $8.95 | $9.61 | $8.75 | $9.13 | $9.13 | 54,044 |
| 2023-05-01 | $8.83 | $9.21 | $8.70 | $9.10 | $9.10 | 41,958 |
| 2023-04-28 | $8.59 | $8.93 | $8.52 | $8.83 | $8.83 | 51,226 |
| 2023-04-27 | $8.82 | $9.11 | $8.50 | $8.57 | $8.57 | 40,182 |
| 2023-04-26 | $8.95 | $9.63 | $8.69 | $8.75 | $8.75 | 33,722 |
| 2023-04-25 | $8.94 | $9.25 | $8.75 | $9.10 | $9.10 | 21,107 |
| 2023-04-24 | $9.65 | $9.90 | $8.84 | $9.12 | $9.12 | 288,494 |
| 2023-04-21 | $10.30 | $10.43 | $8.81 | $9.47 | $9.47 | 343,178 |
| 2023-04-20 | $9.95 | $10.08 | $9.77 | $10.07 | $10.07 | 86,842 |
| 2023-04-19 | $10.25 | $10.32 | $9.75 | $9.95 | $9.95 | 224,994 |
| 2023-04-18 | $10.93 | $10.93 | $10.15 | $10.32 | $10.32 | 299,549 |
| 2023-04-17 | $10.09 | $10.49 | $9.89 | $10.32 | $10.32 | 293,071 |
| 2023-04-14 | $9.49 | $10.00 | $9.40 | $9.80 | $9.80 | 68,383 |
| 2023-04-13 | $9.02 | $9.59 | $8.78 | $9.37 | $9.37 | 299,825 |
| 2023-04-12 | $9.71 | $9.71 | $8.69 | $8.93 | $8.93 | 150,900 |
| 2023-04-11 | $10.24 | $10.25 | $9.53 | $9.62 | $9.62 | 87,209 |
| 2023-04-10 | $11.03 | $11.03 | $10.00 | $10.06 | $10.06 | 30,569 |
| 2023-04-06 | $11.27 | $11.50 | $10.66 | $11.19 | $11.19 | 51,385 |
| 2023-04-05 | $11.40 | $11.99 | $11.40 | $11.61 | $11.61 | 18,922 |
| 2023-04-04 | $11.48 | $12.15 | $11.48 | $11.88 | $11.88 | 7,155 |
| 2023-04-03 | $12.15 | $12.30 | $11.82 | $12.14 | $12.14 | 14,865 |
| 2023-03-31 | $12.08 | $12.38 | $11.90 | $12.33 | $12.33 | 7,629 |
| 2023-03-30 | $11.87 | $12.05 | $11.48 | $12.05 | $12.05 | 2,214 |
| 2023-03-29 | $11.91 | $12.21 | $11.64 | $12.00 | $12.00 | 10,665 |
| 2023-03-28 | $12.00 | $12.25 | $11.50 | $11.63 | $11.63 | 6,147 |
| 2023-03-27 | $11.77 | $12.00 | $11.60 | $11.85 | $11.85 | 2,705 |
| 2023-03-24 | $11.62 | $12.07 | $11.62 | $11.84 | $11.84 | 5,682 |
| 2023-03-23 | $12.18 | $12.18 | $11.60 | $11.60 | $11.60 | 3,358 |
| 2023-03-22 | $12.00 | $12.07 | $11.55 | $11.55 | $11.55 | 2,072 |
| 2023-03-21 | $11.54 | $12.24 | $11.27 | $11.55 | $11.55 | 17,689 |
| 2023-03-20 | $12.18 | $12.18 | $11.27 | $11.72 | $11.72 | 2,605 |
| 2023-03-17 | $11.27 | $12.18 | $11.27 | $12.18 | $12.18 | 3,024 |
| 2023-03-16 | $11.80 | $12.14 | $11.34 | $11.80 | $11.80 | 10,125 |
| 2023-03-15 | $12.27 | $12.27 | $11.80 | $11.80 | $11.80 | 2,573 |
| 2023-03-14 | $12.31 | $12.32 | $12.00 | $12.04 | $12.04 | 4,502 |
| 2023-03-13 | $12.11 | $12.23 | $11.80 | $12.17 | $12.17 | 3,472 |
| 2023-03-10 | $12.36 | $12.36 | $12.00 | $12.25 | $12.25 | 22,764 |
| 2023-03-09 | $12.18 | $12.60 | $12.06 | $12.42 | $12.42 | 5,366 |
| 2023-03-08 | $12.51 | $12.51 | $12.34 | $12.47 | $12.47 | 2,268 |
| 2023-03-07 | $12.15 | $12.85 | $12.15 | $12.38 | $12.38 | 6,071 |
| 2023-03-06 | $12.76 | $12.81 | $12.47 | $12.60 | $12.60 | 5,215 |
| 2023-03-03 | $12.74 | $12.75 | $12.37 | $12.73 | $12.73 | 3,631 |
| 2023-03-02 | $12.45 | $12.48 | $12.00 | $12.45 | $12.45 | 1,945 |
| 2023-03-01 | $11.95 | $12.39 | $11.95 | $12.26 | $12.26 | 11,192 |
| 2023-02-28 | $12.36 | $12.46 | $11.85 | $11.86 | $11.86 | 8,733 |
| 2023-02-27 | $12.00 | $12.79 | $11.93 | $12.20 | $12.20 | 10,570 |
| 2023-02-24 | $11.83 | $12.37 | $11.81 | $11.81 | $11.81 | 10,026 |
| 2023-02-23 | $12.11 | $12.67 | $11.82 | $12.59 | $12.59 | 24,880 |
| 2023-02-22 | $12.27 | $12.27 | $11.80 | $11.80 | $11.80 | 10,620 |
| 2023-02-21 | $11.89 | $12.09 | $11.81 | $11.99 | $11.99 | 13,538 |
| 2023-02-17 | $12.25 | $12.86 | $11.80 | $11.90 | $11.90 | 64,720 |
| 2023-02-16 | $12.51 | $13.01 | $12.25 | $12.26 | $12.26 | 23,104 |
| 2023-02-15 | $13.05 | $13.08 | $12.26 | $12.48 | $12.48 | 32,447 |
| 2023-02-14 | $12.78 | $13.11 | $12.40 | $12.59 | $12.59 | 26,297 |
| 2023-02-13 | $12.57 | $13.13 | $11.82 | $12.98 | $12.98 | 22,451 |
| 2023-02-10 | $12.27 | $12.79 | $12.06 | $12.74 | $12.74 | 35,915 |
| 2023-02-09 | $11.94 | $12.67 | $11.80 | $12.36 | $12.36 | 36,757 |
| 2023-02-08 | $12.47 | $12.47 | $10.70 | $11.69 | $11.69 | 85,768 |
| 2023-02-07 | $13.38 | $13.38 | $12.65 | $12.98 | $12.98 | 13,972 |
| 2023-02-06 | $12.96 | $13.84 | $12.63 | $13.30 | $13.30 | 17,921 |
| 2023-02-03 | $13.91 | $13.91 | $13.15 | $13.15 | $13.15 | 6,417 |
| 2023-02-02 | $13.51 | $13.89 | $13.24 | $13.89 | $13.89 | 11,418 |
| 2023-02-01 | $13.15 | $13.85 | $13.06 | $13.06 | $13.06 | 2,423 |
| 2023-01-31 | $13.22 | $13.73 | $13.22 | $13.40 | $13.40 | 5,810 |
| 2023-01-30 | $13.51 | $13.83 | $13.05 | $13.05 | $13.05 | 2,252 |
| 2023-01-27 | $13.08 | $13.87 | $13.08 | $13.66 | $13.66 | 2,992 |
| 2023-01-26 | $12.79 | $13.18 | $12.63 | $13.10 | $13.10 | 10,402 |
| 2023-01-25 | $13.00 | $13.35 | $12.55 | $12.77 | $12.77 | 8,591 |
| 2023-01-24 | $13.38 | $13.41 | $13.03 | $13.08 | $13.08 | 7,224 |
| 2023-01-23 | $13.28 | $13.71 | $13.00 | $13.01 | $13.01 | 14,418 |
| 2023-01-20 | $13.60 | $13.86 | $13.31 | $13.35 | $13.35 | 9,168 |
| 2023-01-19 | $13.50 | $13.90 | $13.34 | $13.60 | $13.60 | 10,399 |
| 2023-01-18 | $14.04 | $14.04 | $13.50 | $13.92 | $13.92 | 7,516 |
| 2023-01-17 | $13.88 | $14.16 | $13.75 | $13.99 | $13.99 | 2,523 |
| 2023-01-13 | $13.62 | $14.01 | $13.58 | $14.00 | $14.00 | 14,816 |
| 2023-01-12 | $13.00 | $13.76 | $13.00 | $13.76 | $13.76 | 5,741 |
| 2023-01-11 | $12.69 | $13.38 | $12.62 | $13.05 | $13.05 | 22,380 |
| 2023-01-10 | $12.04 | $12.90 | $11.73 | $12.87 | $12.87 | 18,228 |
| 2023-01-09 | $12.48 | $12.68 | $11.91 | $12.10 | $12.10 | 12,657 |
| 2023-01-06 | $11.49 | $11.90 | $11.21 | $11.88 | $11.88 | 9,902 |
| 2023-01-05 | $12.00 | $12.00 | $11.15 | $11.20 | $11.20 | 42,011 |
| 2023-01-04 | $12.13 | $12.26 | $11.20 | $12.07 | $12.07 | 25,835 |
| 2023-01-03 | $10.81 | $11.53 | $10.81 | $11.53 | $11.53 | 22,399 |
| 2022-12-30 | $11.80 | $12.19 | $10.77 | $11.01 | $11.01 | 49,318 |
| 2022-12-29 | $11.85 | $12.45 | $11.25 | $11.83 | $11.83 | 21,766 |
| 2022-12-28 | $11.61 | $12.90 | $11.47 | $11.80 | $11.80 | 18,103 |
| 2022-12-27 | $12.23 | $12.24 | $11.84 | $12.03 | $12.03 | 9,012 |
| 2022-12-23 | $12.38 | $12.87 | $12.02 | $12.41 | $12.41 | 8,267 |
| 2022-12-22 | $12.60 | $12.70 | $12.38 | $12.68 | $12.68 | 1,562 |
| 2022-12-21 | $12.44 | $12.85 | $12.44 | $12.52 | $12.52 | 2,663 |
| 2022-12-20 | $13.45 | $13.49 | $11.84 | $12.91 | $12.91 | 34,105 |
| 2022-12-19 | $13.89 | $13.93 | $13.23 | $13.26 | $13.26 | 6,646 |
| 2022-12-16 | $13.74 | $13.95 | $13.38 | $13.95 | $13.95 | 10,500 |
| 2022-12-15 | $12.79 | $13.63 | $12.30 | $12.99 | $12.99 | 20,682 |
| 2022-12-14 | $12.59 | $12.90 | $12.31 | $12.80 | $12.80 | 16,725 |
| 2022-12-13 | $11.93 | $12.56 | $11.78 | $12.30 | $12.30 | 27,150 |
| 2022-12-12 | $12.10 | $12.33 | $11.10 | $11.63 | $11.63 | 48,855 |
| 2022-12-09 | $12.80 | $12.94 | $11.85 | $11.86 | $11.86 | 13,027 |
| 2022-12-08 | $12.89 | $13.57 | $12.65 | $12.65 | $12.65 | 7,976 |
| 2022-12-07 | $12.71 | $13.21 | $12.66 | $12.80 | $12.80 | 11,450 |
| 2022-12-06 | $13.28 | $13.47 | $12.67 | $12.96 | $12.96 | 10,944 |
| 2022-12-05 | $13.74 | $13.89 | $13.34 | $13.36 | $13.36 | 13,185 |
| 2022-12-02 | $13.41 | $13.97 | $13.07 | $13.92 | $13.92 | 13,141 |
| 2022-12-01 | $13.64 | $14.00 | $13.18 | $13.42 | $13.42 | 13,535 |
| 2022-11-30 | $13.79 | $14.02 | $13.01 | $13.85 | $13.85 | 28,188 |
| 2022-11-29 | $14.21 | $14.21 | $13.81 | $13.83 | $13.83 | 11,255 |
| 2022-11-28 | $14.35 | $14.36 | $14.08 | $14.35 | $14.35 | 15,401 |
| 2022-11-25 | $14.41 | $14.45 | $14.10 | $14.35 | $14.35 | 5,462 |
| 2022-11-23 | $14.29 | $14.61 | $13.89 | $14.50 | $14.50 | 5,413 |
| 2022-11-22 | $14.69 | $14.69 | $13.90 | $14.55 | $14.55 | 7,821 |
| 2022-11-21 | $14.07 | $14.62 | $13.81 | $13.86 | $13.86 | 18,426 |
| 2022-11-18 | $14.20 | $14.70 | $13.86 | $14.20 | $14.20 | 12,210 |
| 2022-11-17 | $14.28 | $14.31 | $13.83 | $14.24 | $14.24 | 10,394 |
| 2022-11-16 | $14.48 | $14.48 | $14.01 | $14.26 | $14.26 | 16,654 |
| 2022-11-15 | $14.66 | $15.22 | $13.05 | $14.01 | $14.01 | 29,223 |
| 2022-11-14 | $14.01 | $14.70 | $14.01 | $14.30 | $14.30 | 11,872 |
| 2022-11-11 | $13.51 | $14.36 | $13.51 | $14.20 | $14.20 | 27,231 |
| 2022-11-10 | $12.96 | $13.65 | $12.96 | $13.54 | $13.54 | 22,349 |
| 2022-11-09 | $12.35 | $13.46 | $12.35 | $12.99 | $12.99 | 29,602 |
| 2022-11-08 | $12.50 | $13.67 | $12.30 | $12.73 | $12.73 | 15,306 |
| 2022-11-07 | $13.09 | $13.69 | $12.36 | $12.43 | $12.43 | 31,658 |
| 2022-11-04 | $14.15 | $14.42 | $12.75 | $12.75 | $12.75 | 48,027 |
| 2022-11-03 | $13.68 | $14.36 | $13.22 | $13.70 | $13.70 | 70,120 |
| 2022-11-02 | $15.00 | $15.29 | $13.05 | $13.75 | $13.75 | 104,563 |
| 2022-11-01 | $15.24 | $15.44 | $15.13 | $15.31 | $15.31 | 5,607 |
| 2022-10-31 | $15.14 | $15.34 | $14.98 | $15.11 | $15.11 | 7,017 |
| 2022-10-28 | $15.08 | $15.32 | $14.63 | $15.02 | $15.02 | 14,335 |
| 2022-10-27 | $15.22 | $15.32 | $15.08 | $15.32 | $15.32 | 5,849 |
| 2022-10-26 | $15.32 | $15.33 | $14.71 | $15.10 | $15.10 | 12,843 |
| 2022-10-25 | $15.07 | $15.32 | $14.21 | $15.32 | $15.32 | 9,938 |
| 2022-10-24 | $14.97 | $15.13 | $14.78 | $15.08 | $15.08 | 3,835 |
| 2022-10-21 | $15.08 | $15.14 | $14.70 | $15.06 | $15.06 | 6,451 |
| 2022-10-20 | $15.10 | $15.10 | $14.81 | $15.07 | $15.07 | 3,221 |
| 2022-10-19 | $14.83 | $15.12 | $14.77 | $14.88 | $14.88 | 9,864 |
| 2022-10-18 | $14.97 | $15.17 | $14.64 | $14.73 | $14.73 | 6,740 |
| 2022-10-17 | $15.09 | $15.18 | $14.65 | $14.83 | $14.83 | 7,972 |
| 2022-10-14 | $15.18 | $15.18 | $14.67 | $14.97 | $14.97 | 5,446 |
| 2022-10-13 | $14.80 | $15.13 | $14.02 | $15.00 | $15.00 | 6,594 |
| 2022-10-12 | $15.18 | $15.31 | $14.70 | $14.85 | $14.85 | 12,425 |
| 2022-10-11 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 6,775 |
| 2022-10-10 | $15.50 | $15.74 | $15.50 | $15.50 | $15.50 | 2,228 |
| 2022-10-07 | $15.52 | $15.80 | $15.41 | $15.48 | $15.48 | 5,659 |
| 2022-10-06 | $15.43 | $15.88 | $15.10 | $15.88 | $15.88 | 44,950 |
| 2022-10-05 | $15.66 | $15.96 | $15.03 | $15.21 | $15.21 | 48,319 |
| 2022-10-04 | $15.40 | $15.85 | $15.40 | $15.66 | $15.66 | 2,700 |
| 2022-10-03 | $15.09 | $15.39 | $15.02 | $15.17 | $15.17 | 4,554 |
| 2022-09-30 | $15.00 | $15.09 | $14.68 | $14.77 | $14.77 | 16,821 |
| 2022-09-29 | $14.84 | $15.22 | $14.26 | $14.63 | $14.63 | 13,461 |
| 2022-09-28 | $14.49 | $15.19 | $14.49 | $14.50 | $14.50 | 4,646 |
| 2022-09-27 | $14.50 | $14.96 | $14.14 | $14.51 | $14.51 | 14,669 |
| 2022-09-26 | $15.30 | $15.39 | $14.22 | $14.65 | $14.65 | 10,042 |
| 2022-09-23 | $15.36 | $15.39 | $14.75 | $15.30 | $15.30 | 15,536 |
| 2022-09-22 | $15.40 | $15.43 | $14.59 | $15.38 | $15.38 | 11,177 |
| 2022-09-21 | $14.96 | $14.97 | $14.67 | $14.70 | $14.70 | 4,246 |
| 2022-09-20 | $15.18 | $15.18 | $14.52 | $14.72 | $14.72 | 4,806 |
| 2022-09-19 | $15.00 | $15.59 | $15.00 | $15.06 | $15.06 | 2,538 |
| 2022-09-16 | $15.02 | $15.23 | $14.68 | $14.68 | $14.68 | 25,238 |
| 2022-09-15 | $14.81 | $15.15 | $14.81 | $14.82 | $14.82 | 4,867 |
| 2022-09-14 | $14.80 | $15.42 | $14.80 | $14.80 | $14.80 | 5,492 |
| 2022-09-13 | $15.10 | $15.29 | $14.80 | $15.10 | $15.10 | 5,275 |
| 2022-09-12 | $15.60 | $15.69 | $15.44 | $15.48 | $15.48 | 8,501 |
| 2022-09-09 | $15.85 | $15.85 | $15.38 | $15.84 | $15.84 | 4,617 |
| 2022-09-08 | $15.38 | $15.82 | $15.38 | $15.82 | $15.82 | 3,456 |
| 2022-09-07 | $15.43 | $15.53 | $15.33 | $15.53 | $15.53 | 3,236 |
| 2022-09-06 | $15.13 | $15.77 | $14.86 | $15.59 | $15.59 | 5,954 |
| 2022-09-02 | $15.00 | $15.21 | $14.70 | $15.21 | $15.21 | 11,765 |
| 2022-09-01 | $15.09 | $15.21 | $14.96 | $15.02 | $15.02 | 1,328 |
| 2022-08-31 | $15.80 | $15.80 | $15.01 | $15.36 | $15.36 | 5,634 |
| 2022-08-30 | $15.41 | $15.66 | $15.07 | $15.29 | $15.29 | 7,160 |
| 2022-08-29 | $16.42 | $16.42 | $15.42 | $15.47 | $15.47 | 8,562 |
| 2022-08-26 | $16.06 | $16.34 | $15.59 | $15.59 | $15.59 | 15,909 |
| 2022-08-25 | $16.12 | $16.40 | $15.71 | $16.05 | $16.05 | 10,649 |
| 2022-08-24 | $16.24 | $16.56 | $15.78 | $16.35 | $16.35 | 5,581 |
| 2022-08-23 | $15.72 | $16.20 | $15.61 | $16.20 | $16.20 | 4,377 |
| 2022-08-22 | $15.81 | $15.81 | $15.20 | $15.59 | $15.59 | 10,837 |
| 2022-08-19 | $16.35 | $16.35 | $15.81 | $15.81 | $15.81 | 1,603 |
| 2022-08-18 | $16.34 | $16.35 | $16.06 | $16.10 | $16.10 | 6,168 |
| 2022-08-17 | $16.30 | $16.65 | $16.05 | $16.36 | $16.36 | 4,204 |
| 2022-08-16 | $16.07 | $16.65 | $16.01 | $16.24 | $16.24 | 10,714 |
| 2022-08-15 | $15.75 | $16.50 | $15.67 | $16.03 | $16.03 | 5,292 |
| 2022-08-12 | $15.83 | $15.83 | $15.48 | $15.72 | $15.72 | 5,519 |
| 2022-08-11 | $15.55 | $16.20 | $15.11 | $15.30 | $15.30 | 5,268 |
| 2022-08-10 | $15.10 | $15.67 | $15.08 | $15.47 | $15.47 | 5,751 |
| 2022-08-09 | $15.16 | $15.66 | $15.10 | $15.10 | $15.10 | 6,424 |
| 2022-08-08 | $15.06 | $16.00 | $15.06 | $15.59 | $15.59 | 9,877 |
| 2022-08-05 | $14.92 | $15.74 | $14.34 | $15.43 | $15.43 | 26,401 |
| 2022-08-04 | $14.00 | $15.86 | $14.00 | $15.01 | $15.01 | 35,817 |
| 2022-08-03 | $12.80 | $15.32 | $12.72 | $14.61 | $14.61 | 27,717 |
| 2022-08-02 | $15.08 | $15.19 | $13.41 | $13.41 | $13.41 | 15,658 |
| 2022-08-01 | $15.12 | $15.12 | $14.55 | $14.91 | $14.91 | 9,773 |
| 2022-07-29 | $14.56 | $15.20 | $14.56 | $14.82 | $14.82 | 13,524 |
| 2022-07-28 | $14.70 | $15.30 | $14.53 | $14.71 | $14.71 | 13,020 |
| 2022-07-27 | $15.00 | $15.20 | $14.61 | $14.61 | $14.61 | 2,841 |
| 2022-07-26 | $14.77 | $14.91 | $14.52 | $14.52 | $14.52 | 3,873 |
| 2022-07-25 | $15.00 | $15.00 | $14.64 | $14.64 | $14.64 | 5,412 |
| 2022-07-22 | $14.86 | $15.00 | $14.72 | $14.92 | $14.92 | 3,669 |
| 2022-07-21 | $14.91 | $15.00 | $14.62 | $14.82 | $14.82 | 10,803 |
| 2022-07-20 | $14.96 | $15.13 | $14.60 | $14.60 | $14.60 | 10,267 |
| 2022-07-19 | $14.85 | $15.18 | $14.61 | $14.91 | $14.91 | 9,775 |
| 2022-07-18 | $14.82 | $15.61 | $14.15 | $14.45 | $14.45 | 24,079 |
| 2022-07-15 | $14.74 | $15.21 | $14.74 | $14.77 | $14.77 | 4,281 |
| 2022-07-14 | $15.24 | $15.24 | $14.40 | $14.95 | $14.95 | 5,884 |
| 2022-07-13 | $14.75 | $15.19 | $14.75 | $14.75 | $14.75 | 6,606 |
| 2022-07-12 | $14.75 | $15.20 | $14.75 | $14.75 | $14.75 | 12,347 |
| 2022-07-11 | $14.76 | $15.18 | $14.76 | $14.90 | $14.90 | 2,896 |
| 2022-07-08 | $15.00 | $15.32 | $14.76 | $15.29 | $15.29 | 2,978 |
| 2022-07-07 | $15.48 | $15.48 | $15.01 | $15.23 | $15.23 | 12,667 |
| 2022-07-06 | $14.87 | $14.98 | $14.43 | $14.73 | $14.73 | 10,653 |
| 2022-07-05 | $15.50 | $15.50 | $14.87 | $14.87 | $14.87 | 4,950 |
| 2022-07-01 | $14.81 | $15.19 | $14.81 | $14.91 | $14.91 | 2,173 |
| 2022-06-30 | $14.77 | $14.90 | $14.56 | $14.86 | $14.86 | 14,484 |
| 2022-06-29 | $14.88 | $15.08 | $14.68 | $14.77 | $14.77 | 4,500 |
| 2022-06-28 | $15.00 | $15.15 | $14.89 | $15.06 | $15.06 | 8,798 |
| 2022-06-27 | $14.63 | $15.60 | $14.63 | $15.02 | $15.02 | 19,431 |
| 2022-06-24 | $14.97 | $15.56 | $14.69 | $14.69 | $14.69 | 4,595 |
| 2022-06-23 | $14.85 | $15.22 | $14.55 | $14.79 | $14.79 | 10,522 |
| 2022-06-22 | $14.59 | $15.04 | $14.37 | $14.75 | $14.75 | 6,807 |
| 2022-06-21 | $14.75 | $14.94 | $14.55 | $14.58 | $14.58 | 50,823 |
| 2022-06-17 | $14.82 | $15.17 | $14.50 | $14.53 | $14.53 | 29,622 |
| 2022-06-16 | $15.63 | $16.00 | $14.70 | $14.75 | $14.75 | 13,159 |
| 2022-06-15 | $16.20 | $16.48 | $16.03 | $16.03 | $16.03 | 2,952 |
| 2022-06-14 | $16.50 | $16.78 | $16.00 | $16.01 | $16.01 | 6,401 |
| 2022-06-13 | $16.30 | $17.00 | $16.16 | $16.17 | $16.17 | 5,673 |
| 2022-06-10 | $16.87 | $17.16 | $16.63 | $16.70 | $16.70 | 5,852 |
| 2022-06-09 | $17.02 | $17.50 | $16.70 | $16.70 | $16.70 | 12,253 |
| 2022-06-08 | $16.94 | $17.12 | $16.51 | $17.12 | $17.12 | 6,993 |
| 2022-06-07 | $17.14 | $17.32 | $16.71 | $16.71 | $16.71 | 7,007 |
| 2022-06-06 | $17.28 | $17.44 | $17.15 | $17.16 | $17.16 | 8,173 |
| 2022-06-03 | $17.61 | $17.64 | $17.16 | $17.16 | $17.16 | 12,827 |
| 2022-06-02 | $17.98 | $18.21 | $17.47 | $17.47 | $17.47 | 7,083 |
| 2022-06-01 | $18.00 | $18.20 | $17.91 | $17.99 | $17.99 | 3,656 |
| 2022-05-31 | $17.42 | $17.98 | $17.42 | $17.98 | $17.98 | 4,825 |
| 2022-05-27 | $17.30 | $17.49 | $16.65 | $17.33 | $17.33 | 4,666 |
| 2022-05-26 | $17.34 | $17.38 | $16.00 | $17.16 | $17.16 | 24,752 |
| 2022-05-25 | $17.01 | $17.46 | $17.01 | $17.46 | $17.46 | 1,945 |
| 2022-05-24 | $17.87 | $17.87 | $16.99 | $16.99 | $16.99 | 3,182 |
| 2022-05-23 | $17.98 | $18.12 | $17.24 | $17.72 | $17.72 | 6,420 |
| 2022-05-20 | $18.02 | $18.14 | $17.75 | $17.75 | $17.75 | 4,050 |
| 2022-05-19 | $18.40 | $18.44 | $18.02 | $18.02 | $18.02 | 5,006 |
| 2022-05-18 | $18.47 | $18.47 | $18.10 | $18.46 | $18.46 | 4,194 |
| 2022-05-17 | $18.50 | $18.67 | $18.15 | $18.67 | $18.67 | 4,077 |
| 2022-05-16 | $18.65 | $18.65 | $18.02 | $18.02 | $18.02 | 11,435 |
| 2022-05-13 | $18.50 | $18.80 | $18.25 | $18.64 | $18.64 | 6,924 |
| 2022-05-12 | $18.11 | $18.26 | $17.98 | $18.18 | $18.18 | 7,031 |
| 2022-05-11 | $18.10 | $18.85 | $17.89 | $18.15 | $18.15 | 12,866 |
| 2022-05-10 | $18.34 | $18.37 | $17.85 | $18.06 | $18.06 | 13,983 |
| 2022-05-09 | $18.50 | $18.50 | $17.99 | $18.10 | $18.10 | 12,745 |
| 2022-05-06 | $18.75 | $18.75 | $18.10 | $18.59 | $18.59 | 13,755 |
| 2022-05-05 | $18.57 | $18.81 | $17.48 | $17.79 | $17.79 | 14,268 |
| 2022-05-04 | $19.00 | $19.77 | $18.49 | $18.82 | $18.82 | 26,436 |
| 2022-05-03 | $17.37 | $18.86 | $17.11 | $18.78 | $18.78 | 29,613 |
| 2022-05-02 | $18.16 | $18.34 | $17.45 | $17.60 | $17.60 | 16,363 |
| 2022-04-29 | $18.84 | $18.84 | $18.31 | $18.42 | $18.42 | 8,116 |
| 2022-04-28 | $19.77 | $19.77 | $18.67 | $18.70 | $18.70 | 14,740 |
| 2022-04-27 | $20.90 | $20.97 | $18.79 | $19.35 | $19.35 | 39,468 |
| 2022-04-26 | $18.26 | $21.25 | $18.26 | $20.99 | $20.99 | 48,303 |
| 2022-04-25 | $18.58 | $19.01 | $18.22 | $18.26 | $18.26 | 33,813 |
| 2022-04-22 | $20.06 | $20.30 | $19.51 | $19.63 | $19.63 | 5,604 |
| 2022-04-21 | $21.50 | $21.78 | $19.60 | $20.10 | $20.10 | 13,826 |
| 2022-04-20 | $21.21 | $21.38 | $20.74 | $21.00 | $21.00 | 11,539 |
| 2022-04-19 | $21.10 | $21.30 | $20.84 | $21.27 | $21.27 | 22,868 |
| 2022-04-18 | $20.74 | $21.27 | $20.74 | $21.07 | $21.07 | 17,287 |
| 2022-04-14 | $21.83 | $21.83 | $19.94 | $20.79 | $20.79 | 53,315 |
| 2022-04-13 | $20.20 | $20.45 | $20.01 | $20.02 | $20.02 | 4,042 |
| 2022-04-12 | $20.03 | $20.07 | $19.85 | $19.86 | $19.86 | 5,671 |
| 2022-04-11 | $19.92 | $20.06 | $19.75 | $19.75 | $19.75 | 4,053 |
| 2022-04-08 | $20.00 | $20.33 | $20.00 | $20.15 | $20.15 | 3,597 |
| 2022-04-07 | $20.28 | $20.54 | $20.22 | $20.22 | $20.22 | 4,255 |
| 2022-04-06 | $20.25 | $20.48 | $20.12 | $20.43 | $20.43 | 10,276 |
| 2022-04-05 | $20.14 | $20.74 | $20.12 | $20.21 | $20.21 | 7,878 |
| 2022-04-04 | $19.40 | $20.73 | $19.35 | $20.24 | $20.24 | 31,249 |
| 2022-04-01 | $18.34 | $19.40 | $18.34 | $19.25 | $19.25 | 23,965 |
| 2022-03-31 | $18.46 | $18.70 | $18.26 | $18.49 | $18.49 | 8,650 |
| 2022-03-30 | $18.30 | $18.65 | $18.27 | $18.65 | $18.65 | 9,725 |
| 2022-03-29 | $18.63 | $18.70 | $18.26 | $18.37 | $18.37 | 19,563 |
| 2022-03-28 | $18.48 | $18.73 | $18.41 | $18.41 | $18.41 | 17,716 |
| 2022-03-25 | $18.30 | $18.98 | $18.26 | $18.50 | $18.50 | 3,799 |
| 2022-03-24 | $18.36 | $18.40 | $17.96 | $18.21 | $18.21 | 7,733 |
| 2022-03-23 | $18.26 | $18.42 | $18.26 | $18.33 | $18.33 | 2,354 |
| 2022-03-22 | $18.70 | $18.71 | $18.02 | $18.26 | $18.26 | 20,430 |
| 2022-03-21 | $18.86 | $18.86 | $18.26 | $18.51 | $18.51 | 12,402 |
| 2022-03-18 | $18.62 | $18.80 | $18.27 | $18.80 | $18.80 | 7,660 |
| 2022-03-17 | $18.67 | $18.76 | $18.51 | $18.65 | $18.65 | 3,633 |
| 2022-03-16 | $18.42 | $18.67 | $18.26 | $18.37 | $18.37 | 3,747 |
| 2022-03-15 | $18.37 | $18.67 | $18.26 | $18.26 | $18.26 | 8,678 |
| 2022-03-14 | $18.06 | $18.67 | $17.63 | $18.38 | $18.38 | 12,872 |
| 2022-03-11 | $18.13 | $18.33 | $17.46 | $18.00 | $18.00 | 15,785 |
| 2022-03-10 | $18.30 | $18.46 | $17.98 | $18.01 | $18.01 | 9,796 |
| 2022-03-09 | $18.70 | $18.70 | $18.26 | $18.40 | $18.40 | 12,730 |
| 2022-03-08 | $17.67 | $18.67 | $17.11 | $18.40 | $18.40 | 25,637 |
| 2022-03-07 | $18.30 | $18.30 | $17.67 | $17.67 | $17.67 | 8,691 |
| 2022-03-04 | $18.19 | $18.77 | $18.19 | $18.34 | $18.34 | 18,504 |
| 2022-03-03 | $18.80 | $18.80 | $18.26 | $18.52 | $18.52 | 4,097 |
| 2022-03-02 | $18.17 | $18.56 | $18.17 | $18.56 | $18.56 | 6,036 |
| 2022-03-01 | $18.55 | $18.63 | $17.69 | $18.06 | $18.06 | 29,444 |
| 2022-02-28 | $18.61 | $18.75 | $18.36 | $18.36 | $18.36 | 4,647 |
| 2022-02-25 | $18.60 | $18.97 | $18.56 | $18.91 | $18.91 | 7,668 |
| 2022-02-24 | $17.32 | $18.77 | $17.32 | $18.50 | $18.50 | 17,387 |
| 2022-02-23 | $18.65 | $18.70 | $18.24 | $18.30 | $18.30 | 4,803 |
| 2022-02-22 | $18.25 | $18.90 | $18.25 | $18.63 | $18.63 | 13,865 |
| 2022-02-18 | $18.05 | $18.31 | $17.73 | $18.19 | $18.19 | 18,143 |
| 2022-02-17 | $18.52 | $18.52 | $18.02 | $18.18 | $18.18 | 6,115 |
| 2022-02-16 | $18.81 | $19.20 | $18.47 | $18.74 | $18.74 | 11,853 |
| 2022-02-15 | $18.90 | $19.58 | $18.51 | $18.92 | $18.92 | 6,582 |
| 2022-02-14 | $18.36 | $19.09 | $18.36 | $18.74 | $18.74 | 52,331 |
| 2022-02-11 | $18.10 | $18.45 | $17.75 | $18.39 | $18.39 | 14,356 |
| 2022-02-10 | $18.60 | $18.98 | $18.03 | $18.12 | $18.12 | 8,380 |
| 2022-02-09 | $18.45 | $18.70 | $17.51 | $18.62 | $18.62 | 30,143 |
| 2022-02-08 | $18.21 | $18.53 | $17.60 | $18.41 | $18.41 | 17,828 |
| 2022-02-07 | $19.54 | $19.75 | $17.85 | $18.35 | $18.35 | 39,969 |
| 2022-02-04 | $18.69 | $19.71 | $18.26 | $19.70 | $19.70 | 13,626 |
| 2022-02-03 | $18.49 | $18.69 | $17.78 | $18.67 | $18.67 | 41,555 |
| 2022-02-02 | $17.84 | $18.49 | $17.51 | $18.49 | $18.49 | 24,215 |
| 2022-02-01 | $17.70 | $18.00 | $17.23 | $17.96 | $17.96 | 11,504 |
| 2022-01-31 | $17.25 | $17.87 | $16.90 | $17.70 | $17.70 | 32,868 |
| 2022-01-28 | $17.15 | $17.25 | $17.05 | $17.25 | $17.25 | 3,177 |
| 2022-01-27 | $16.72 | $17.23 | $16.60 | $17.05 | $17.05 | 13,892 |
| 2022-01-26 | $16.88 | $17.21 | $16.61 | $16.95 | $16.95 | 18,448 |
| 2022-01-25 | $16.65 | $16.94 | $16.43 | $16.89 | $16.89 | 21,291 |
| 2022-01-24 | $17.03 | $17.03 | $16.50 | $16.72 | $16.72 | 9,526 |
| 2022-01-21 | $16.86 | $17.49 | $16.70 | $17.36 | $17.36 | 25,691 |
| 2022-01-20 | $16.81 | $17.47 | $16.67 | $17.06 | $17.06 | 26,651 |
| 2022-01-19 | $17.00 | $17.00 | $16.54 | $16.85 | $16.85 | 9,704 |
| 2022-01-18 | $17.00 | $17.00 | $16.83 | $17.00 | $17.00 | 7,616 |
| 2022-01-14 | $16.30 | $17.00 | $16.30 | $17.00 | $17.00 | 8,569 |
| 2022-01-13 | $16.93 | $16.93 | $16.80 | $16.85 | $16.85 | 3,380 |
| 2022-01-12 | $16.85 | $16.98 | $16.40 | $16.75 | $16.75 | 6,788 |
| 2022-01-11 | $17.02 | $17.02 | $16.60 | $16.61 | $16.61 | 2,687 |
| 2022-01-10 | $17.05 | $17.24 | $16.78 | $17.08 | $17.08 | 2,805 |
| 2022-01-07 | $16.60 | $17.00 | $16.49 | $16.99 | $16.99 | 4,873 |
| 2022-01-06 | $16.88 | $16.90 | $16.30 | $16.90 | $16.90 | 2,626 |
| 2022-01-05 | $17.00 | $17.10 | $16.29 | $16.29 | $16.29 | 9,152 |
| 2022-01-04 | $17.03 | $17.26 | $17.03 | $17.24 | $17.24 | 1,227 |
| 2022-01-03 | $16.56 | $17.28 | $16.56 | $17.26 | $17.26 | 4,849 |
| 2021-12-31 | $17.10 | $17.10 | $16.83 | $17.07 | $17.07 | 4,210 |
| 2021-12-30 | $17.04 | $17.10 | $16.80 | $17.10 | $17.10 | 1,491 |
| 2021-12-29 | $17.11 | $17.11 | $16.95 | $17.07 | $17.07 | 1,907 |
| 2021-12-28 | $17.08 | $17.15 | $16.86 | $17.01 | $17.01 | 5,721 |
| 2021-12-27 | $16.59 | $17.30 | $16.59 | $16.80 | $16.80 | 8,615 |
| 2021-12-23 | $16.10 | $16.83 | $16.10 | $16.60 | $16.60 | 7,980 |
| 2021-12-22 | $16.26 | $16.49 | $15.89 | $16.01 | $16.01 | 15,406 |
| 2021-12-21 | $16.30 | $16.30 | $15.95 | $16.00 | $16.00 | 8,439 |
| 2021-12-20 | $16.15 | $16.39 | $16.10 | $16.13 | $16.13 | 4,909 |
| 2021-12-17 | $16.70 | $16.71 | $16.00 | $16.25 | $16.25 | 5,748 |
| 2021-12-16 | $16.45 | $16.98 | $15.90 | $16.30 | $16.30 | 6,625 |
| 2021-12-15 | $17.58 | $17.58 | $16.48 | $16.48 | $16.48 | 20,872 |
| 2021-12-14 | $17.15 | $17.97 | $17.10 | $17.75 | $17.75 | 3,092 |
| 2021-12-13 | $17.88 | $17.88 | $17.11 | $17.11 | $17.11 | 5,486 |
| 2021-12-10 | $17.53 | $17.98 | $17.11 | $17.98 | $17.98 | 4,933 |
| 2021-12-09 | $17.56 | $17.63 | $17.05 | $17.05 | $17.05 | 2,317 |
| 2021-12-08 | $17.44 | $17.99 | $17.03 | $17.25 | $17.25 | 9,143 |
| 2021-12-07 | $17.46 | $17.80 | $17.11 | $17.35 | $17.35 | 3,679 |
| 2021-12-06 | $17.52 | $17.63 | $16.56 | $17.63 | $17.63 | 22,253 |
| 2021-12-03 | $17.49 | $17.53 | $16.51 | $17.22 | $17.22 | 45,691 |
| 2021-12-02 | $16.90 | $17.87 | $16.90 | $17.22 | $17.22 | 11,864 |
| 2021-12-01 | $17.87 | $17.87 | $16.75 | $17.00 | $17.00 | 1,705 |
| 2021-11-30 | $18.58 | $18.58 | $17.65 | $17.65 | $17.65 | 23,286 |
| 2021-11-29 | $18.10 | $18.79 | $18.00 | $18.04 | $18.04 | 10,716 |
| 2021-11-26 | $18.85 | $18.94 | $17.86 | $17.86 | $17.86 | 6,708 |
| 2021-11-24 | $19.01 | $19.40 | $19.01 | $19.02 | $19.02 | 1,630 |
| 2021-11-23 | $19.51 | $19.80 | $18.73 | $19.00 | $19.00 | 24,771 |
| 2021-11-22 | $18.40 | $19.71 | $18.40 | $19.71 | $19.71 | 9,712 |
| 2021-11-19 | $18.90 | $19.80 | $18.43 | $18.49 | $18.49 | 8,574 |
| 2021-11-18 | $19.22 | $19.22 | $18.96 | $19.00 | $19.00 | 28,631 |
| 2021-11-17 | $19.23 | $19.70 | $19.00 | $19.03 | $19.03 | 10,040 |
| 2021-11-16 | $19.62 | $19.99 | $19.03 | $19.45 | $19.45 | 13,776 |
| 2021-11-15 | $19.56 | $19.82 | $19.25 | $19.57 | $19.57 | 16,817 |
| 2021-11-12 | $20.06 | $20.21 | $19.64 | $19.68 | $19.68 | 13,246 |
| 2021-11-11 | $20.20 | $20.60 | $19.69 | $20.35 | $20.35 | 22,972 |
| 2021-11-10 | $19.76 | $20.15 | $19.32 | $20.00 | $20.00 | 36,846 |
| 2021-11-09 | $19.43 | $19.65 | $19.29 | $19.65 | $19.65 | 3,479 |
| 2021-11-08 | $19.20 | $19.60 | $18.61 | $19.40 | $19.40 | 31,216 |
| 2021-11-05 | $19.21 | $19.75 | $19.01 | $19.30 | $19.30 | 24,758 |
| 2021-11-04 | $19.00 | $19.25 | $18.64 | $19.14 | $19.14 | 31,083 |
| 2021-11-03 | $18.85 | $19.13 | $18.58 | $18.59 | $18.59 | 7,102 |
| 2021-11-02 | $18.90 | $19.32 | $18.57 | $19.05 | $19.05 | 14,406 |
| 2021-11-01 | $18.61 | $19.00 | $18.22 | $18.99 | $18.99 | 6,849 |
| 2021-10-29 | $18.83 | $19.11 | $18.50 | $18.54 | $18.54 | 3,154 |
| 2021-10-28 | $19.38 | $19.38 | $18.04 | $18.71 | $18.71 | 15,820 |
| 2021-10-27 | $18.00 | $19.40 | $18.00 | $19.00 | $19.00 | 35,290 |
| 2021-10-26 | $17.56 | $18.03 | $17.42 | $17.60 | $17.60 | 12,671 |
| 2021-10-25 | $17.17 | $17.50 | $17.07 | $17.50 | $17.50 | 10,934 |
| 2021-10-22 | $17.35 | $17.49 | $17.07 | $17.07 | $17.07 | 3,027 |
| 2021-10-21 | $17.07 | $17.23 | $17.04 | $17.07 | $17.07 | 3,008 |
| 2021-10-20 | $17.45 | $17.74 | $17.35 | $17.35 | $17.35 | 6,550 |
| 2021-10-19 | $17.05 | $17.75 | $17.05 | $17.43 | $17.43 | 29,398 |
| 2021-10-18 | $17.40 | $17.60 | $17.39 | $17.52 | $17.52 | 5,812 |
| 2021-10-15 | $17.65 | $17.65 | $17.16 | $17.42 | $17.42 | 8,261 |
| 2021-10-14 | $17.35 | $17.45 | $17.15 | $17.45 | $17.45 | 4,373 |
| 2021-10-13 | $17.01 | $17.22 | $16.95 | $17.12 | $17.12 | 2,569 |
| 2021-10-12 | $17.20 | $17.20 | $17.03 | $17.03 | $17.03 | 1,018 |
| 2021-10-11 | $17.39 | $17.88 | $17.06 | $17.06 | $17.06 | 5,714 |
| 2021-10-08 | $16.86 | $17.39 | $16.86 | $17.39 | $17.39 | 11,475 |
| 2021-10-07 | $17.23 | $17.23 | $16.85 | $16.85 | $16.85 | 1,429 |
| 2021-10-06 | $16.70 | $17.24 | $16.42 | $16.83 | $16.83 | 8,153 |
| 2021-10-05 | $17.44 | $17.44 | $17.41 | $17.41 | $17.41 | 1,254 |
| 2021-10-04 | $17.02 | $17.28 | $16.79 | $16.97 | $16.97 | 3,770 |
| 2021-10-01 | $16.91 | $17.59 | $16.91 | $17.01 | $17.01 | 2,480 |
| 2021-09-30 | $17.52 | $17.52 | $16.86 | $17.01 | $17.01 | 4,143 |
| 2021-09-29 | $18.17 | $18.29 | $17.40 | $17.40 | $17.40 | 8,435 |
| 2021-09-28 | $18.36 | $18.49 | $17.84 | $18.49 | $18.49 | 5,829 |
| 2021-09-27 | $18.43 | $19.24 | $18.07 | $18.36 | $18.36 | 10,736 |
| 2021-09-24 | $18.50 | $18.97 | $18.10 | $18.54 | $18.54 | 8,722 |
| 2021-09-23 | $17.98 | $19.89 | $17.98 | $18.80 | $18.80 | 30,141 |
| 2021-09-22 | $17.54 | $18.56 | $17.54 | $18.18 | $18.18 | 11,630 |
| 2021-09-21 | $17.73 | $18.24 | $17.34 | $17.76 | $17.76 | 11,290 |
| 2021-09-20 | $18.21 | $18.79 | $17.55 | $17.61 | $17.61 | 7,649 |
| 2021-09-17 | $18.00 | $19.09 | $17.63 | $19.09 | $19.09 | 26,157 |
| 2021-09-16 | $17.00 | $18.23 | $16.55 | $18.23 | $18.23 | 18,191 |
| 2021-09-15 | $16.67 | $17.02 | $16.45 | $17.00 | $17.00 | 8,132 |
| 2021-09-14 | $16.92 | $16.95 | $16.39 | $16.88 | $16.88 | 8,593 |
| 2021-09-13 | $17.10 | $17.28 | $16.81 | $16.84 | $16.84 | 5,638 |
| 2021-09-10 | $17.56 | $17.56 | $17.03 | $17.27 | $17.27 | 8,245 |
| 2021-09-09 | $18.00 | $18.00 | $17.29 | $17.55 | $17.55 | 4,321 |
| 2021-09-08 | $17.81 | $18.28 | $17.42 | $18.28 | $18.28 | 3,472 |
| 2021-09-07 | $17.89 | $18.04 | $17.31 | $17.76 | $17.76 | 5,411 |
| 2021-09-03 | $17.19 | $18.17 | $17.02 | $17.86 | $17.86 | 12,074 |
| 2021-09-02 | $17.38 | $17.50 | $17.11 | $17.37 | $17.37 | 6,521 |
| 2021-09-01 | $17.26 | $17.65 | $16.73 | $17.10 | $17.10 | 38,620 |
| 2021-08-31 | $16.87 | $17.45 | $16.87 | $17.44 | $17.44 | 10,999 |
| 2021-08-30 | $17.10 | $17.33 | $16.64 | $17.03 | $17.03 | 13,254 |
| 2021-08-27 | $17.25 | $17.42 | $17.00 | $17.01 | $17.01 | 15,811 |
| 2021-08-26 | $17.21 | $17.50 | $17.02 | $17.37 | $17.37 | 4,681 |
| 2021-08-25 | $17.49 | $17.65 | $17.01 | $17.02 | $17.02 | 15,411 |
| 2021-08-24 | $17.12 | $17.47 | $16.78 | $16.94 | $16.94 | 6,257 |
| 2021-08-23 | $16.72 | $17.26 | $16.72 | $16.87 | $16.87 | 19,133 |
| 2021-08-20 | $15.84 | $16.79 | $15.73 | $16.27 | $16.27 | 56,390 |
| 2021-08-19 | $15.60 | $16.35 | $15.60 | $15.80 | $15.80 | 13,655 |
| 2021-08-18 | $15.62 | $16.51 | $15.58 | $15.79 | $15.79 | 29,014 |
| 2021-08-17 | $15.85 | $16.00 | $15.66 | $16.00 | $16.00 | 6,342 |
| 2021-08-16 | $16.24 | $16.37 | $15.88 | $15.98 | $15.98 | 6,924 |
| 2021-08-13 | $16.30 | $16.71 | $16.03 | $16.23 | $16.23 | 19,124 |
| 2021-08-12 | $16.85 | $17.47 | $16.48 | $16.56 | $16.56 | 17,697 |
| 2021-08-11 | $16.50 | $17.42 | $16.16 | $16.69 | $16.69 | 20,374 |
| 2021-08-10 | $17.17 | $17.40 | $16.62 | $16.75 | $16.75 | 10,126 |
| 2021-08-09 | $17.87 | $18.04 | $17.17 | $17.17 | $17.17 | 9,849 |
| 2021-08-06 | $17.39 | $18.30 | $17.22 | $17.75 | $17.75 | 40,069 |
| 2021-08-05 | $17.16 | $18.01 | $17.16 | $17.45 | $17.45 | 5,782 |
| 2021-08-04 | $17.16 | $17.73 | $17.06 | $17.28 | $17.28 | 13,984 |
| 2021-08-03 | $17.84 | $18.56 | $17.26 | $17.56 | $17.56 | 12,038 |
| 2021-08-02 | $17.79 | $18.26 | $17.49 | $18.00 | $18.00 | 15,742 |
| 2021-07-30 | $17.24 | $17.80 | $17.14 | $17.53 | $17.53 | 34,205 |
| 2021-07-29 | $18.35 | $18.41 | $17.15 | $17.20 | $17.20 | 41,636 |
| 2021-07-28 | $19.00 | $19.95 | $17.95 | $18.52 | $18.52 | 67,281 |
| 2021-07-27 | $18.44 | $18.89 | $17.85 | $18.89 | $18.89 | 29,129 |
| 2021-07-26 | $17.68 | $18.90 | $17.68 | $18.70 | $18.70 | 43,153 |
| 2021-07-23 | $16.89 | $17.89 | $16.89 | $17.66 | $17.66 | 43,422 |
| 2021-07-22 | $16.93 | $17.50 | $16.71 | $17.49 | $17.49 | 30,734 |
| 2021-07-21 | $16.46 | $16.80 | $16.25 | $16.75 | $16.75 | 32,572 |
| 2021-07-20 | $16.29 | $16.74 | $15.93 | $16.25 | $16.25 | 23,595 |
| 2021-07-19 | $15.78 | $16.12 | $15.51 | $16.12 | $16.12 | 22,516 |
| 2021-07-16 | $16.00 | $16.26 | $15.80 | $16.11 | $16.11 | 17,711 |
| 2021-07-15 | $15.78 | $16.20 | $15.42 | $15.99 | $15.99 | 22,236 |
| 2021-07-14 | $15.82 | $16.39 | $15.32 | $15.90 | $15.90 | 25,521 |
| 2021-07-13 | $14.80 | $16.23 | $14.46 | $15.74 | $15.74 | 84,856 |
| 2021-07-12 | $14.85 | $15.19 | $14.56 | $14.95 | $14.95 | 14,839 |
| 2021-07-09 | $14.81 | $15.04 | $14.79 | $14.95 | $14.95 | 9,165 |
| 2021-07-08 | $14.79 | $15.03 | $14.58 | $14.79 | $14.79 | 28,594 |
| 2021-07-07 | $15.03 | $15.10 | $14.93 | $15.07 | $15.07 | 5,972 |
| 2021-07-06 | $15.15 | $15.17 | $14.76 | $15.10 | $15.10 | 23,604 |
| 2021-07-02 | $15.40 | $15.53 | $14.90 | $15.25 | $15.25 | 21,038 |
| 2021-07-01 | $14.91 | $15.78 | $14.67 | $15.35 | $15.35 | 55,008 |
| 2021-06-30 | $15.05 | $15.33 | $14.71 | $14.95 | $14.95 | 34,891 |
| 2021-06-29 | $15.11 | $15.42 | $14.93 | $15.07 | $15.07 | 19,849 |
| 2021-06-28 | $14.94 | $15.32 | $14.65 | $15.17 | $15.17 | 35,109 |
| 2021-06-25 | $15.10 | $15.25 | $14.62 | $14.80 | $14.80 | 538,958 |
| 2021-06-24 | $14.31 | $15.13 | $14.31 | $15.07 | $15.07 | 58,278 |
| 2021-06-23 | $14.31 | $14.60 | $14.15 | $14.44 | $14.44 | 51,701 |
| 2021-06-22 | $14.60 | $14.61 | $14.16 | $14.33 | $14.33 | 47,511 |
| 2021-06-21 | $14.38 | $14.97 | $14.20 | $14.49 | $14.49 | 51,725 |
| 2021-06-18 | $14.25 | $14.61 | $14.00 | $14.36 | $14.36 | 47,280 |
| 2021-06-17 | $14.91 | $15.32 | $14.33 | $14.33 | $14.33 | 43,251 |
| 2021-06-16 | $15.74 | $15.74 | $14.71 | $14.79 | $14.79 | 43,743 |
| 2021-06-15 | $15.35 | $15.67 | $14.90 | $15.56 | $15.56 | 41,054 |
| 2021-06-14 | $15.79 | $16.00 | $15.15 | $15.34 | $15.34 | 19,871 |
| 2021-06-11 | $15.61 | $15.84 | $15.54 | $15.79 | $15.79 | 24,107 |
| 2021-06-10 | $15.85 | $15.99 | $15.53 | $15.68 | $15.68 | 22,837 |
| 2021-06-09 | $16.22 | $16.25 | $15.64 | $15.96 | $15.96 | 16,313 |
| 2021-06-08 | $16.70 | $17.32 | $16.04 | $16.06 | $16.06 | 101,178 |
| 2021-06-07 | $17.12 | $17.65 | $16.51 | $16.87 | $16.87 | 29,835 |
| 2021-06-04 | $16.38 | $17.60 | $16.29 | $17.21 | $17.21 | 44,489 |
| 2021-06-03 | $16.17 | $16.50 | $15.66 | $16.26 | $16.26 | 20,228 |
| 2021-06-02 | $16.26 | $16.26 | $15.60 | $16.20 | $16.20 | 14,814 |
| 2021-06-01 | $16.04 | $16.30 | $15.75 | $16.10 | $16.10 | 27,107 |
| 2021-05-28 | $15.94 | $16.35 | $15.65 | $15.76 | $15.76 | 13,418 |
| 2021-05-27 | $15.98 | $16.48 | $15.89 | $16.12 | $16.12 | 20,359 |
| 2021-05-26 | $15.75 | $16.00 | $15.54 | $15.95 | $15.95 | 21,721 |
| 2021-05-25 | $15.86 | $16.00 | $15.32 | $15.55 | $15.55 | 21,830 |
| 2021-05-24 | $16.12 | $16.26 | $15.51 | $15.85 | $15.85 | 45,975 |
| 2021-05-21 | $16.49 | $16.65 | $16.03 | $16.18 | $16.18 | 18,573 |
| 2021-05-20 | $16.79 | $16.79 | $16.10 | $16.31 | $16.31 | 39,395 |
| 2021-05-19 | $16.07 | $16.89 | $15.72 | $16.75 | $16.75 | 90,008 |
| 2021-05-18 | $16.62 | $17.13 | $16.29 | $16.29 | $16.29 | 28,017 |
| 2021-05-17 | $16.11 | $17.13 | $15.68 | $16.50 | $16.50 | 167,865 |
| 2021-05-14 | $15.98 | $17.29 | $15.49 | $16.29 | $16.29 | 218,721 |
| 2021-05-13 | $15.33 | $16.08 | $15.02 | $16.06 | $16.06 | 32,635 |
| 2021-05-12 | $15.80 | $15.99 | $15.25 | $15.49 | $15.49 | 26,920 |
| 2021-05-11 | $15.01 | $16.09 | $15.00 | $15.78 | $15.78 | 33,625 |
| 2021-05-10 | $16.24 | $16.24 | $15.23 | $15.60 | $15.60 | 38,151 |
| 2021-05-07 | $15.64 | $15.96 | $15.16 | $15.60 | $15.60 | 37,952 |
| 2021-05-06 | $15.58 | $15.88 | $15.45 | $15.71 | $15.71 | 30,144 |
| 2021-05-05 | $16.10 | $16.10 | $15.51 | $15.59 | $15.59 | 27,360 |
| 2021-05-04 | $15.92 | $16.29 | $15.20 | $16.00 | $16.00 | 44,109 |
| 2021-05-03 | $15.79 | $16.43 | $15.73 | $16.06 | $16.06 | 27,041 |
| 2021-04-30 | $15.75 | $16.56 | $15.63 | $15.79 | $15.79 | 32,500 |
| 2021-04-29 | $16.00 | $16.54 | $15.14 | $16.07 | $16.07 | 38,274 |
| 2021-04-28 | $15.52 | $17.07 | $15.52 | $16.19 | $16.19 | 36,927 |
| 2021-04-27 | $16.80 | $17.28 | $16.72 | $16.72 | $16.72 | 40,170 |
| 2021-04-26 | $17.19 | $17.25 | $16.78 | $16.79 | $16.79 | 12,365 |
| 2021-04-23 | $17.06 | $17.35 | $16.88 | $17.06 | $17.06 | 14,714 |
| 2021-04-22 | $17.47 | $17.76 | $16.75 | $16.81 | $16.81 | 16,852 |
| 2021-04-21 | $16.82 | $17.93 | $16.52 | $17.40 | $17.40 | 20,360 |
| 2021-04-20 | $16.52 | $17.14 | $16.41 | $16.83 | $16.83 | 25,960 |
| 2021-04-19 | $16.66 | $17.50 | $16.52 | $16.52 | $16.52 | 30,754 |
| 2021-04-16 | $17.50 | $17.50 | $16.86 | $17.12 | $17.12 | 32,296 |
| 2021-04-15 | $17.23 | $17.64 | $16.71 | $17.34 | $17.34 | 26,901 |
| 2021-04-14 | $16.50 | $17.80 | $16.50 | $17.18 | $17.18 | 13,517 |
| 2021-04-13 | $17.25 | $17.51 | $16.80 | $17.22 | $17.22 | 15,753 |
| 2021-04-12 | $17.12 | $17.76 | $17.02 | $17.28 | $17.28 | 31,602 |
| 2021-04-09 | $17.78 | $17.88 | $17.34 | $17.45 | $17.45 | 19,738 |
| 2021-04-08 | $17.65 | $17.93 | $17.32 | $17.91 | $17.91 | 24,349 |
| 2021-04-07 | $17.97 | $18.25 | $17.50 | $17.51 | $17.51 | 16,020 |
| 2021-04-06 | $17.81 | $18.14 | $17.56 | $17.85 | $17.85 | 30,839 |
| 2021-04-05 | $18.45 | $18.48 | $17.60 | $17.90 | $17.90 | 16,851 |
| 2021-04-01 | $17.69 | $18.27 | $17.33 | $18.07 | $18.07 | 11,683 |
| 2021-03-31 | $17.95 | $17.95 | $17.32 | $17.61 | $17.61 | 17,545 |
| 2021-03-30 | $17.34 | $17.91 | $17.32 | $17.46 | $17.46 | 11,455 |
| 2021-03-29 | $18.25 | $18.49 | $17.41 | $17.50 | $17.50 | 17,698 |
| 2021-03-26 | $17.48 | $18.64 | $17.48 | $18.49 | $18.49 | 29,745 |
| 2021-03-25 | $17.75 | $18.30 | $17.05 | $17.64 | $17.64 | 18,476 |
| 2021-03-24 | $17.51 | $18.62 | $17.07 | $17.76 | $17.76 | 39,910 |
| 2021-03-23 | $18.30 | $18.82 | $17.16 | $17.51 | $17.51 | 40,211 |
| 2021-03-22 | $17.98 | $18.69 | $17.01 | $18.42 | $18.42 | 64,227 |
| 2021-03-19 | $17.43 | $18.03 | $16.55 | $17.80 | $17.80 | 61,018 |
| 2021-03-18 | $17.30 | $17.65 | $16.35 | $17.06 | $17.06 | 28,425 |
| 2021-03-17 | $17.52 | $17.61 | $16.80 | $17.30 | $17.30 | 81,805 |
| 2021-03-16 | $17.78 | $18.35 | $17.41 | $17.61 | $17.61 | 23,150 |
| 2021-03-15 | $17.75 | $18.23 | $17.47 | $18.02 | $18.02 | 37,922 |
| 2021-03-12 | $18.03 | $18.20 | $17.62 | $17.94 | $17.94 | 9,195 |
| 2021-03-11 | $17.60 | $18.12 | $17.60 | $17.81 | $17.81 | 8,502 |
| 2021-03-10 | $17.27 | $17.99 | $16.92 | $17.45 | $17.45 | 13,489 |
| 2021-03-09 | $18.02 | $18.04 | $17.05 | $17.05 | $17.05 | 28,203 |
| 2021-03-08 | $17.50 | $18.31 | $17.32 | $17.69 | $17.69 | 18,516 |
| 2021-03-05 | $17.78 | $17.78 | $16.00 | $17.36 | $17.36 | 53,666 |
| 2021-03-04 | $16.18 | $19.00 | $15.64 | $17.38 | $17.38 | 113,358 |
| 2021-03-03 | $16.66 | $16.66 | $16.08 | $16.33 | $16.33 | 16,437 |
| 2021-03-02 | $16.34 | $16.66 | $16.03 | $16.43 | $16.43 | 64,787 |
| 2021-03-01 | $16.45 | $16.93 | $16.14 | $16.67 | $16.67 | 13,830 |
| 2021-02-26 | $16.34 | $16.46 | $16.00 | $16.00 | $16.00 | 18,803 |
| 2021-02-25 | $16.30 | $16.95 | $15.70 | $16.20 | $16.20 | 42,926 |
| 2021-02-24 | $16.21 | $16.34 | $15.76 | $16.21 | $16.21 | 30,236 |
| 2021-02-23 | $15.87 | $16.41 | $15.60 | $16.20 | $16.20 | 22,251 |
| 2021-02-22 | $15.88 | $16.25 | $15.70 | $16.05 | $16.05 | 61,416 |
| 2021-02-19 | $15.92 | $16.43 | $15.88 | $15.88 | $15.88 | 23,930 |
| 2021-02-18 | $15.70 | $16.00 | $15.70 | $15.77 | $15.77 | 22,365 |
| 2021-02-17 | $15.70 | $16.24 | $15.50 | $15.60 | $15.60 | 20,242 |
| 2021-02-16 | $15.70 | $16.14 | $15.53 | $15.60 | $15.60 | 45,978 |
| 2021-02-12 | $16.60 | $16.60 | $16.01 | $16.17 | $16.17 | 39,956 |
| 2021-02-11 | $17.93 | $17.93 | $16.57 | $16.88 | $16.88 | 40,686 |
| 2021-02-10 | $18.50 | $18.50 | $17.40 | $17.65 | $17.65 | 45,852 |
| 2021-02-09 | $19.26 | $19.50 | $18.93 | $19.35 | $19.35 | 29,606 |
| 2021-02-08 | $18.53 | $19.50 | $18.29 | $19.45 | $19.45 | 52,421 |
| 2021-02-05 | $17.50 | $18.11 | $17.30 | $18.11 | $18.11 | 35,617 |
| 2021-02-04 | $17.38 | $17.85 | $17.11 | $17.45 | $17.45 | 12,208 |
| 2021-02-03 | $17.32 | $17.41 | $16.95 | $17.29 | $17.29 | 11,193 |
| 2021-02-02 | $17.23 | $17.48 | $16.95 | $17.48 | $17.48 | 24,463 |
| 2021-02-01 | $16.31 | $17.17 | $16.31 | $16.76 | $16.76 | 13,401 |
| 2021-01-29 | $17.00 | $17.09 | $16.00 | $16.31 | $16.31 | 25,576 |
| 2021-01-28 | $17.50 | $17.97 | $16.61 | $16.89 | $16.89 | 29,513 |
| 2021-01-27 | $17.09 | $17.97 | $16.52 | $17.03 | $17.03 | 33,756 |
| 2021-01-26 | $17.77 | $18.04 | $17.12 | $17.59 | $17.59 | 21,383 |
| 2021-01-25 | $17.45 | $18.00 | $16.88 | $17.57 | $17.57 | 41,887 |
| 2021-01-22 | $16.63 | $17.45 | $16.63 | $17.45 | $17.45 | 26,827 |
| 2021-01-21 | $17.25 | $17.25 | $16.29 | $16.61 | $16.61 | 32,125 |
| 2021-01-20 | $17.17 | $17.50 | $17.10 | $17.20 | $17.20 | 28,959 |
| 2021-01-19 | $17.49 | $17.49 | $17.00 | $17.15 | $17.15 | 27,762 |
| 2021-01-15 | $17.45 | $17.69 | $17.01 | $17.08 | $17.08 | 17,384 |
| 2021-01-14 | $17.15 | $17.76 | $16.84 | $17.56 | $17.56 | 22,324 |
| 2021-01-13 | $17.18 | $17.35 | $16.51 | $16.71 | $16.71 | 16,538 |
| 2021-01-12 | $16.76 | $17.18 | $16.61 | $17.18 | $17.18 | 17,101 |
| 2021-01-11 | $16.40 | $16.96 | $16.40 | $16.55 | $16.55 | 21,316 |
| 2021-01-08 | $17.02 | $17.10 | $16.54 | $16.63 | $16.63 | 8,881 |
| 2021-01-07 | $16.32 | $17.00 | $16.17 | $16.84 | $16.84 | 13,486 |
| 2021-01-06 | $15.90 | $16.78 | $15.85 | $16.01 | $16.01 | 51,077 |
| 2021-01-05 | $15.40 | $16.12 | $15.40 | $15.73 | $15.73 | 23,617 |
| 2021-01-04 | $16.00 | $16.00 | $15.33 | $15.40 | $15.40 | 23,687 |
| 2020-12-31 | $16.38 | $16.41 | $15.71 | $15.90 | $15.90 | 26,279 |
| 2020-12-30 | $16.30 | $16.69 | $16.25 | $16.60 | $16.60 | 19,890 |
| 2020-12-29 | $16.54 | $16.59 | $16.08 | $16.37 | $16.37 | 21,663 |
| 2020-12-28 | $16.88 | $17.28 | $16.58 | $16.58 | $16.58 | 19,270 |
| 2020-12-24 | $16.66 | $17.30 | $16.66 | $16.89 | $16.89 | 14,756 |
| 2020-12-23 | $16.11 | $17.09 | $16.11 | $16.77 | $16.77 | 23,547 |
| 2020-12-22 | $16.58 | $17.33 | $15.92 | $15.97 | $15.97 | 28,521 |
| 2020-12-21 | $17.06 | $17.23 | $16.58 | $16.66 | $16.66 | 34,844 |
| 2020-12-18 | $17.06 | $17.57 | $16.88 | $17.16 | $17.16 | 47,404 |
| 2020-12-17 | $17.87 | $18.01 | $16.72 | $16.74 | $16.74 | 29,597 |
| 2020-12-16 | $17.99 | $18.05 | $17.59 | $17.65 | $17.65 | 22,502 |
| 2020-12-15 | $17.52 | $18.05 | $17.30 | $17.77 | $17.77 | 17,949 |
| 2020-12-14 | $18.20 | $18.20 | $17.22 | $17.26 | $17.26 | 15,866 |
| 2020-12-11 | $17.38 | $18.13 | $17.26 | $17.65 | $17.65 | 16,394 |
| 2020-12-10 | $17.30 | $17.71 | $17.30 | $17.59 | $17.59 | 6,884 |
| 2020-12-09 | $18.50 | $18.50 | $17.26 | $17.40 | $17.40 | 17,887 |
| 2020-12-08 | $17.89 | $18.46 | $17.69 | $18.46 | $18.46 | 18,368 |
| 2020-12-07 | $18.50 | $18.50 | $17.89 | $17.89 | $17.89 | 17,059 |
| 2020-12-04 | $17.85 | $18.63 | $17.85 | $18.30 | $18.30 | 10,639 |
| 2020-12-03 | $17.83 | $18.27 | $17.42 | $17.63 | $17.63 | 7,129 |
| 2020-12-02 | $17.98 | $18.23 | $17.80 | $17.85 | $17.85 | 7,476 |
| 2020-12-01 | $18.00 | $18.12 | $17.20 | $18.03 | $18.03 | 15,211 |
| 2020-11-30 | $18.32 | $18.32 | $17.30 | $17.80 | $17.80 | 12,828 |
| 2020-11-27 | $18.27 | $18.60 | $17.76 | $18.32 | $18.32 | 11,458 |
| 2020-11-25 | $18.75 | $18.75 | $17.73 | $18.27 | $18.27 | 19,543 |
| 2020-11-24 | $18.11 | $18.90 | $17.73 | $18.65 | $18.65 | 18,753 |
| 2020-11-23 | $17.20 | $18.00 | $17.20 | $17.73 | $17.73 | 16,205 |
| 2020-11-20 | $17.28 | $17.69 | $16.94 | $17.13 | $17.13 | 11,548 |
| 2020-11-19 | $17.90 | $18.07 | $17.51 | $17.57 | $17.57 | 8,384 |
| 2020-11-18 | $17.66 | $18.20 | $17.63 | $17.70 | $17.70 | 14,288 |
| 2020-11-17 | $17.92 | $18.30 | $17.67 | $17.67 | $17.67 | 13,764 |
| 2020-11-16 | $17.70 | $18.18 | $17.38 | $17.99 | $17.99 | 13,716 |
| 2020-11-13 | $17.25 | $17.59 | $17.10 | $17.10 | $17.10 | 8,296 |
| 2020-11-12 | $18.35 | $18.46 | $16.63 | $16.88 | $16.88 | 13,665 |
| 2020-11-11 | $18.69 | $18.69 | $17.97 | $18.25 | $18.25 | 22,104 |
| 2020-11-10 | $17.78 | $18.94 | $17.78 | $18.94 | $18.94 | 10,367 |
| 2020-11-09 | $17.86 | $18.48 | $17.20 | $17.75 | $17.75 | 29,800 |
| 2020-11-06 | $15.88 | $16.56 | $15.77 | $16.24 | $16.24 | 17,298 |
| 2020-11-05 | $15.95 | $16.34 | $15.80 | $15.88 | $15.88 | 34,180 |
| 2020-11-04 | $16.23 | $16.25 | $15.65 | $15.80 | $15.80 | 36,080 |
| 2020-11-03 | $16.74 | $16.74 | $15.64 | $16.23 | $16.23 | 30,059 |
| 2020-11-02 | $16.31 | $16.86 | $15.38 | $15.93 | $15.93 | 31,486 |
| 2020-10-30 | $17.15 | $17.31 | $15.49 | $15.68 | $15.68 | 32,144 |
| 2020-10-29 | $17.60 | $17.92 | $17.20 | $17.22 | $17.22 | 23,538 |
| 2020-10-28 | $18.90 | $18.90 | $17.50 | $17.71 | $17.71 | 14,696 |
| 2020-10-27 | $19.50 | $19.64 | $19.04 | $19.04 | $19.04 | 11,210 |
| 2020-10-26 | $20.02 | $20.09 | $19.22 | $19.59 | $19.59 | 10,255 |
| 2020-10-23 | $20.03 | $20.34 | $19.73 | $19.80 | $19.80 | 10,437 |
| 2020-10-22 | $20.13 | $20.48 | $19.87 | $19.87 | $19.87 | 11,120 |
| 2020-10-21 | $20.39 | $20.65 | $19.72 | $20.17 | $20.17 | 12,388 |
| 2020-10-20 | $19.55 | $20.29 | $19.55 | $20.00 | $20.00 | 9,767 |
| 2020-10-19 | $20.42 | $20.42 | $19.54 | $19.58 | $19.58 | 10,598 |
| 2020-10-16 | $19.43 | $20.78 | $19.43 | $20.25 | $20.25 | 15,447 |
| 2020-10-15 | $19.94 | $20.14 | $19.02 | $19.99 | $19.99 | 24,628 |
| 2020-10-14 | $20.35 | $21.24 | $20.22 | $20.22 | $20.22 | 7,786 |
| 2020-10-13 | $20.55 | $20.94 | $20.20 | $20.41 | $20.41 | 16,140 |
| 2020-10-12 | $21.01 | $21.01 | $20.51 | $20.79 | $20.79 | 9,209 |
| 2020-10-09 | $21.55 | $21.88 | $20.55 | $20.85 | $20.85 | 16,750 |
| 2020-10-08 | $22.14 | $22.98 | $21.33 | $21.45 | $21.45 | 20,920 |
| 2020-10-07 | $19.59 | $21.82 | $19.59 | $21.65 | $21.65 | 25,048 |
| 2020-10-06 | $19.00 | $19.90 | $19.00 | $19.57 | $19.57 | 17,564 |
| 2020-10-05 | $17.75 | $19.00 | $17.75 | $18.99 | $18.99 | 16,001 |
| 2020-10-02 | $17.68 | $18.28 | $17.15 | $17.77 | $17.77 | 20,353 |
| 2020-10-01 | $18.19 | $18.95 | $17.84 | $18.17 | $18.17 | 11,295 |
| 2020-09-30 | $18.66 | $18.79 | $18.01 | $18.01 | $18.01 | 10,800 |
| 2020-09-29 | $18.72 | $19.01 | $18.50 | $18.93 | $18.93 | 13,943 |
| 2020-09-28 | $18.10 | $18.99 | $18.10 | $18.74 | $18.74 | 17,554 |
| 2020-09-25 | $17.51 | $18.00 | $17.51 | $17.78 | $17.78 | 11,481 |
| 2020-09-24 | $17.94 | $18.77 | $17.39 | $17.53 | $17.53 | 19,509 |
| 2020-09-23 | $18.15 | $18.64 | $18.15 | $18.34 | $18.34 | 11,953 |
| 2020-09-22 | $18.91 | $18.91 | $18.06 | $18.38 | $18.38 | 11,605 |
| 2020-09-21 | $20.00 | $20.05 | $18.61 | $18.73 | $18.73 | 24,769 |
| 2020-09-18 | $18.70 | $20.39 | $18.26 | $20.16 | $20.16 | 63,888 |
| 2020-09-17 | $18.32 | $18.86 | $17.73 | $18.38 | $18.38 | 13,865 |
| 2020-09-16 | $18.46 | $18.99 | $18.21 | $18.65 | $18.65 | 13,684 |
| 2020-09-15 | $18.80 | $18.89 | $18.53 | $18.53 | $18.53 | 12,817 |
| 2020-09-14 | $18.58 | $18.99 | $18.09 | $18.61 | $18.61 | 15,742 |
| 2020-09-11 | $18.25 | $18.99 | $17.82 | $18.17 | $18.17 | 30,672 |
| 2020-09-10 | $19.00 | $19.00 | $17.94 | $18.77 | $18.77 | 21,447 |
| 2020-09-09 | $17.90 | $18.95 | $17.90 | $18.90 | $18.90 | 34,218 |
| 2020-09-08 | $17.15 | $19.47 | $17.00 | $17.59 | $17.59 | 43,552 |
| 2020-09-04 | $18.94 | $18.94 | $17.07 | $17.37 | $17.37 | 33,205 |
| 2020-09-03 | $19.25 | $19.47 | $18.42 | $18.46 | $18.46 | 31,511 |
| 2020-09-02 | $19.25 | $19.66 | $19.00 | $19.52 | $19.52 | 24,226 |
| 2020-09-01 | $18.19 | $21.23 | $18.19 | $19.46 | $19.46 | 47,386 |
| 2020-08-31 | $17.99 | $18.76 | $17.60 | $18.50 | $18.50 | 22,541 |
| 2020-08-28 | $18.33 | $19.00 | $18.32 | $18.64 | $18.64 | 17,108 |
| 2020-08-27 | $18.84 | $19.00 | $18.05 | $18.28 | $18.28 | 37,053 |
| 2020-08-26 | $19.50 | $20.60 | $18.64 | $19.00 | $19.00 | 48,288 |
| 2020-08-25 | $20.32 | $21.01 | $19.26 | $19.52 | $19.52 | 33,682 |
| 2020-08-24 | $21.83 | $22.07 | $20.10 | $20.14 | $20.14 | 81,592 |
| 2020-08-21 | $21.89 | $22.12 | $21.40 | $21.63 | $21.63 | 26,153 |
| 2020-08-20 | $22.67 | $22.67 | $21.58 | $22.12 | $22.12 | 57,909 |
| 2020-08-19 | $22.65 | $23.48 | $22.15 | $22.67 | $22.67 | 17,827 |
| 2020-08-18 | $23.51 | $24.51 | $22.29 | $22.66 | $22.66 | 30,702 |
| 2020-08-17 | $23.96 | $24.34 | $23.27 | $23.92 | $23.92 | 24,038 |
| 2020-08-14 | $24.85 | $24.85 | $23.51 | $23.72 | $23.72 | 14,896 |
| 2020-08-13 | $25.21 | $25.26 | $23.41 | $24.00 | $24.00 | 41,674 |
| 2020-08-12 | $24.18 | $25.22 | $23.91 | $25.14 | $25.14 | 51,124 |
| 2020-08-11 | $23.47 | $24.09 | $22.88 | $23.20 | $23.20 | 33,879 |
| 2020-08-10 | $22.41 | $24.15 | $22.30 | $22.91 | $22.91 | 37,257 |
| 2020-08-07 | $21.89 | $22.99 | $21.89 | $22.66 | $22.66 | 32,475 |
| 2020-08-06 | $22.19 | $22.31 | $21.63 | $22.02 | $22.02 | 20,460 |
| 2020-08-05 | $21.53 | $22.46 | $21.53 | $22.26 | $22.26 | 17,321 |
| 2020-08-04 | $21.57 | $22.39 | $21.27 | $21.76 | $21.76 | 21,117 |
| 2020-08-03 | $21.07 | $22.49 | $20.20 | $21.53 | $21.53 | 61,253 |
| 2020-07-31 | $24.05 | $24.05 | $21.45 | $21.50 | $21.50 | 63,276 |
| 2020-07-30 | $23.54 | $24.93 | $23.09 | $24.27 | $24.27 | 61,485 |
| 2020-07-29 | $21.36 | $24.27 | $21.36 | $23.91 | $23.91 | 87,360 |
| 2020-07-28 | $20.01 | $21.20 | $20.00 | $20.90 | $20.90 | 26,432 |
| 2020-07-27 | $19.76 | $21.20 | $19.76 | $20.31 | $20.31 | 30,152 |
| 2020-07-24 | $20.71 | $21.15 | $19.50 | $19.84 | $19.84 | 29,104 |
| 2020-07-23 | $20.88 | $22.00 | $20.55 | $20.55 | $20.55 | 59,548 |
| 2020-07-22 | $21.35 | $22.00 | $20.89 | $20.89 | $20.89 | 33,740 |
| 2020-07-21 | $21.75 | $22.08 | $21.24 | $21.58 | $21.58 | 28,083 |
| 2020-07-20 | $21.45 | $21.98 | $21.38 | $21.51 | $21.51 | 42,565 |
| 2020-07-17 | $21.74 | $22.94 | $20.92 | $21.44 | $21.44 | 36,900 |
| 2020-07-16 | $22.07 | $22.43 | $21.14 | $22.43 | $22.43 | 35,700 |
| 2020-07-15 | $21.95 | $22.53 | $21.50 | $22.51 | $22.51 | 45,900 |
| 2020-07-14 | $20.20 | $21.97 | $20.20 | $21.08 | $21.08 | 49,000 |
| 2020-07-13 | $23.58 | $23.58 | $20.33 | $20.71 | $20.71 | 139,200 |
| 2020-07-10 | $22.47 | $23.50 | $22.00 | $23.46 | $23.46 | 33,300 |
| 2020-07-09 | $24.68 | $24.68 | $22.00 | $22.61 | $22.61 | 87,400 |
| 2020-07-08 | $24.00 | $25.10 | $23.98 | $24.67 | $24.67 | 52,500 |
| 2020-07-07 | $25.02 | $25.95 | $23.56 | $23.73 | $23.73 | 48,500 |
| 2020-07-06 | $24.48 | $25.56 | $23.84 | $25.10 | $25.10 | 72,100 |
| 2020-07-02 | $23.90 | $24.99 | $23.90 | $24.28 | $24.28 | 26,800 |
| 2020-07-01 | $26.02 | $26.08 | $23.23 | $23.79 | $23.79 | 93,700 |
| 2020-06-30 | $23.15 | $25.93 | $22.78 | $25.93 | $25.93 | 75,400 |
| 2020-06-29 | $23.51 | $25.00 | $22.68 | $22.91 | $22.91 | 66,100 |
| 2020-06-26 | $24.64 | $25.50 | $23.10 | $23.51 | $23.51 | 473,235 |
| 2020-06-25 | $24.18 | $25.95 | $24.18 | $24.92 | $24.92 | 115,877 |
| 2020-06-24 | $24.50 | $25.43 | $22.56 | $24.18 | $24.18 | 110,319 |
| 2020-06-23 | $22.89 | $25.64 | $22.75 | $24.86 | $24.86 | 167,406 |
| 2020-06-22 | $23.80 | $24.78 | $22.21 | $22.56 | $22.56 | 173,983 |
| 2020-06-19 | $26.94 | $27.98 | $21.68 | $21.68 | $21.68 | 347,106 |
| 2020-06-18 | $27.78 | $29.00 | $26.03 | $26.14 | $26.14 | 171,427 |
| 2020-06-17 | $29.01 | $29.98 | $27.36 | $27.71 | $27.71 | 203,053 |
| 2020-06-16 | $25.25 | $28.85 | $25.01 | $28.67 | $28.67 | 183,890 |
| 2020-06-15 | $24.90 | $26.50 | $23.90 | $24.33 | $24.33 | 428,111 |
| 2020-06-12 | $23.16 | $26.40 | $22.94 | $26.33 | $26.33 | 253,169 |
| 2020-06-11 | $22.65 | $24.92 | $21.31 | $21.52 | $21.52 | 146,151 |
| 2020-06-10 | $22.55 | $24.72 | $22.15 | $23.18 | $23.18 | 163,310 |
| 2020-06-09 | $22.70 | $23.00 | $21.11 | $22.27 | $22.27 | 103,714 |
| 2020-06-08 | $21.64 | $22.85 | $20.96 | $22.51 | $22.51 | 194,969 |
| 2020-06-05 | $20.80 | $21.19 | $20.17 | $20.85 | $20.85 | 166,652 |
| 2020-06-04 | $20.70 | $20.73 | $19.45 | $20.17 | $20.17 | 55,691 |
| 2020-06-03 | $19.96 | $20.50 | $19.05 | $20.39 | $20.39 | 74,847 |
| 2020-06-02 | $18.78 | $19.69 | $18.51 | $19.58 | $19.58 | 97,205 |
| 2020-06-01 | $18.24 | $19.00 | $18.16 | $18.54 | $18.54 | 47,251 |
| 2020-05-29 | $18.00 | $18.59 | $17.53 | $18.44 | $18.44 | 30,497 |
| 2020-05-28 | $18.65 | $19.10 | $18.18 | $18.18 | $18.18 | 47,880 |
| 2020-05-27 | $17.37 | $18.90 | $17.35 | $18.65 | $18.65 | 59,005 |
| 2020-05-26 | $17.89 | $18.26 | $16.42 | $16.56 | $16.56 | 48,857 |
| 2020-05-22 | $17.40 | $17.75 | $17.23 | $17.66 | $17.66 | 27,333 |
| 2020-05-21 | $17.62 | $17.99 | $17.00 | $17.01 | $17.01 | 17,359 |
| 2020-05-20 | $17.00 | $17.85 | $16.98 | $17.60 | $17.60 | 32,506 |
| 2020-05-19 | $16.84 | $16.99 | $16.40 | $16.99 | $16.99 | 26,223 |
| 2020-05-18 | $16.61 | $16.97 | $16.24 | $16.76 | $16.76 | 30,605 |
| 2020-05-15 | $15.87 | $16.36 | $15.63 | $15.96 | $15.96 | 40,089 |
| 2020-05-14 | $15.70 | $16.48 | $15.27 | $15.91 | $15.91 | 31,090 |
| 2020-05-13 | $17.08 | $17.08 | $15.41 | $16.05 | $16.05 | 72,744 |
| 2020-05-12 | $18.95 | $18.98 | $17.00 | $17.16 | $17.16 | 88,972 |
| 2020-05-11 | $17.04 | $18.80 | $16.80 | $18.70 | $18.70 | 99,956 |
| 2020-05-08 | $16.41 | $17.19 | $16.25 | $17.12 | $17.12 | 87,260 |
| 2020-05-07 | $16.60 | $16.60 | $16.05 | $16.44 | $16.44 | 38,073 |
| 2020-05-06 | $16.85 | $16.85 | $16.23 | $16.66 | $16.66 | 28,042 |
| 2020-05-05 | $16.79 | $16.86 | $16.00 | $16.64 | $16.64 | 67,008 |
| 2020-05-04 | $16.47 | $16.81 | $15.61 | $16.26 | $16.26 | 110,959 |
| 2020-05-01 | $15.15 | $16.09 | $14.60 | $15.61 | $15.61 | 40,922 |
| 2020-04-30 | $14.94 | $15.87 | $14.63 | $15.65 | $15.65 | 87,790 |
| 2020-04-29 | $13.40 | $14.97 | $13.00 | $14.93 | $14.93 | 69,279 |
| 2020-04-28 | $13.55 | $13.60 | $13.01 | $13.55 | $13.55 | 34,475 |
| 2020-04-27 | $13.98 | $13.99 | $12.80 | $13.11 | $13.11 | 50,379 |
| 2020-04-24 | $13.89 | $13.89 | $13.30 | $13.82 | $13.82 | 22,876 |
| 2020-04-23 | $13.85 | $13.86 | $13.30 | $13.61 | $13.61 | 10,839 |
| 2020-04-22 | $13.50 | $13.95 | $13.36 | $13.84 | $13.84 | 45,355 |
| 2020-04-21 | $13.67 | $13.75 | $13.07 | $13.10 | $13.10 | 24,709 |
| 2020-04-20 | $14.11 | $14.11 | $13.00 | $13.49 | $13.49 | 22,283 |
| 2020-04-17 | $12.90 | $13.91 | $12.90 | $13.57 | $13.57 | 43,816 |
| 2020-04-16 | $12.85 | $13.15 | $12.85 | $12.95 | $12.95 | 20,677 |
| 2020-04-15 | $13.03 | $13.80 | $12.50 | $12.79 | $12.79 | 35,673 |
| 2020-04-14 | $12.42 | $13.40 | $12.35 | $13.38 | $13.38 | 42,203 |
| 2020-04-13 | $12.27 | $12.50 | $11.29 | $12.47 | $12.47 | 14,369 |
| 2020-04-09 | $11.50 | $12.31 | $11.50 | $12.30 | $12.30 | 22,153 |
| 2020-04-08 | $10.62 | $11.38 | $10.33 | $11.35 | $11.35 | 34,978 |
| 2020-04-07 | $11.16 | $11.56 | $10.38 | $10.63 | $10.63 | 15,620 |
| 2020-04-06 | $9.86 | $10.99 | $9.85 | $10.60 | $10.60 | 21,396 |
| 2020-04-03 | $9.54 | $9.86 | $8.98 | $9.75 | $9.75 | 25,163 |
| 2020-04-02 | $9.70 | $10.70 | $7.85 | $9.30 | $9.30 | 89,557 |
| 2020-04-01 | $12.87 | $12.87 | $8.75 | $9.54 | $9.54 | 143,834 |
| 2020-03-31 | $12.08 | $12.92 | $11.85 | $12.84 | $12.84 | 19,560 |
| 2020-03-30 | $11.99 | $12.64 | $11.75 | $12.13 | $12.13 | 11,779 |
| 2020-03-27 | $11.98 | $12.38 | $11.48 | $11.98 | $11.98 | 18,086 |
| 2020-03-26 | $11.14 | $13.43 | $11.14 | $12.55 | $12.55 | 44,436 |
| 2020-03-25 | $10.87 | $11.46 | $10.83 | $11.08 | $11.08 | 10,757 |
| 2020-03-24 | $9.59 | $11.17 | $9.50 | $10.75 | $10.75 | 17,912 |
| 2020-03-23 | $9.08 | $10.20 | $8.40 | $9.89 | $9.89 | 42,597 |
| 2020-03-20 | $8.80 | $10.50 | $8.80 | $9.59 | $9.59 | 25,092 |
| 2020-03-19 | $7.25 | $9.10 | $7.25 | $8.73 | $8.73 | 53,186 |
| 2020-03-18 | $10.36 | $11.24 | $7.36 | $7.61 | $7.61 | 31,691 |
| 2020-03-17 | $10.91 | $11.45 | $10.43 | $11.00 | $11.00 | 22,719 |
| 2020-03-16 | $13.44 | $13.75 | $10.90 | $11.14 | $11.14 | 34,244 |
| 2020-03-13 | $14.09 | $14.45 | $13.15 | $14.44 | $14.44 | 34,565 |
| 2020-03-12 | $14.04 | $16.26 | $12.90 | $14.05 | $14.05 | 61,626 |
| 2020-03-11 | $14.28 | $14.97 | $13.94 | $14.50 | $14.50 | 80,458 |
| 2020-03-10 | $13.21 | $14.00 | $13.15 | $14.00 | $14.00 | 35,283 |
| 2020-03-09 | $12.61 | $13.81 | $12.36 | $13.18 | $13.18 | 34,477 |
| 2020-03-06 | $13.52 | $13.75 | $12.63 | $13.44 | $13.44 | 41,891 |
| 2020-03-05 | $13.33 | $14.08 | $13.15 | $13.70 | $13.70 | 38,579 |
| 2020-03-04 | $12.70 | $13.92 | $12.66 | $13.66 | $13.66 | 49,402 |
| 2020-03-03 | $13.47 | $13.47 | $12.13 | $12.66 | $12.66 | 47,098 |
| 2020-03-02 | $12.08 | $13.39 | $12.00 | $13.10 | $13.10 | 73,929 |
| 2020-02-28 | $12.00 | $13.06 | $11.45 | $12.74 | $12.74 | 100,470 |
| 2020-02-27 | $15.70 | $15.70 | $12.15 | $13.08 | $13.08 | 222,432 |
| 2020-02-26 | $16.17 | $16.97 | $16.01 | $16.33 | $16.33 | 133,091 |
| 2020-02-25 | $16.05 | $17.14 | $16.05 | $16.49 | $16.49 | 148,221 |
| 2020-02-24 | $16.78 | $17.42 | $16.05 | $16.21 | $16.21 | 175,119 |
| 2020-02-21 | $17.18 | $17.84 | $17.10 | $17.84 | $17.84 | 77,762 |
| 2020-02-20 | $17.47 | $17.60 | $16.46 | $17.40 | $17.40 | 68,460 |
| 2020-02-19 | $16.30 | $17.76 | $16.07 | $17.23 | $17.23 | 131,869 |
| 2020-02-18 | $16.10 | $16.30 | $15.67 | $16.15 | $16.15 | 54,033 |
| 2020-02-14 | $16.14 | $16.20 | $15.60 | $16.10 | $16.10 | 74,888 |
| 2020-02-13 | $15.57 | $16.14 | $15.30 | $15.96 | $15.96 | 51,845 |
| 2020-02-12 | $15.87 | $16.45 | $15.50 | $16.03 | $16.03 | 56,464 |
| 2020-02-11 | $15.00 | $15.70 | $14.57 | $15.49 | $15.49 | 107,773 |
| 2020-02-10 | $14.38 | $15.25 | $14.38 | $15.02 | $15.02 | 133,113 |
| 2020-02-07 | $13.75 | $14.74 | $13.65 | $14.38 | $14.38 | 79,666 |
| 2020-02-06 | $12.25 | $14.00 | $12.25 | $13.50 | $13.50 | 142,495 |
| 2020-02-05 | $12.29 | $12.44 | $11.48 | $11.90 | $11.90 | 84,184 |
| 2020-02-04 | $10.07 | $11.50 | $10.03 | $11.20 | $11.20 | 36,484 |
| 2020-02-03 | $10.20 | $10.37 | $9.59 | $10.11 | $10.11 | 48,761 |
| 2020-01-31 | $11.00 | $11.23 | $10.00 | $10.37 | $10.37 | 29,372 |
| 2020-01-30 | $10.92 | $11.05 | $10.84 | $10.98 | $10.98 | 10,665 |
| 2020-01-29 | $12.08 | $12.14 | $10.50 | $10.80 | $10.80 | 35,711 |
| 2020-01-28 | $12.17 | $12.17 | $12.02 | $12.06 | $12.06 | 11,257 |
| 2020-01-27 | $12.29 | $12.29 | $11.90 | $12.02 | $12.02 | 41,260 |
| 2020-01-24 | $12.25 | $12.45 | $12.15 | $12.38 | $12.38 | 35,904 |
| 2020-01-23 | $11.85 | $12.29 | $11.85 | $12.03 | $12.03 | 17,455 |
| 2020-01-22 | $12.15 | $12.45 | $11.94 | $12.00 | $12.00 | 32,239 |
| 2020-01-21 | $12.29 | $12.50 | $11.91 | $12.10 | $12.10 | 64,092 |
| 2020-01-17 | $12.03 | $12.45 | $11.77 | $12.24 | $12.24 | 36,387 |
| 2020-01-16 | $11.65 | $12.00 | $11.50 | $11.82 | $11.82 | 31,903 |
| 2020-01-15 | $11.50 | $11.94 | $11.38 | $11.45 | $11.45 | 42,790 |
| 2020-01-14 | $11.21 | $12.35 | $11.05 | $11.48 | $11.48 | 74,496 |
| 2020-01-13 | $10.46 | $11.20 | $10.46 | $11.20 | $11.20 | 63,149 |
| 2020-01-10 | $10.82 | $11.03 | $10.16 | $10.45 | $10.45 | 40,844 |
| 2020-01-09 | $10.97 | $11.10 | $10.81 | $10.81 | $10.81 | 17,198 |
| 2020-01-08 | $10.89 | $11.09 | $10.76 | $11.09 | $11.09 | 28,843 |
| 2020-01-07 | $10.65 | $11.09 | $10.61 | $11.09 | $11.09 | 32,837 |
| 2020-01-06 | $10.80 | $10.96 | $10.53 | $10.77 | $10.77 | 17,210 |
| 2020-01-03 | $10.20 | $10.96 | $10.09 | $10.80 | $10.80 | 38,584 |
| 2020-01-02 | $10.95 | $11.09 | $10.55 | $10.55 | $10.55 | 27,356 |
| 2019-12-31 | $10.72 | $11.07 | $10.51 | $11.07 | $11.07 | 22,803 |
| 2019-12-30 | $10.75 | $10.95 | $10.46 | $10.72 | $10.72 | 25,709 |
| 2019-12-27 | $10.90 | $10.99 | $10.63 | $10.99 | $10.99 | 8,717 |
| 2019-12-26 | $10.65 | $10.95 | $10.51 | $10.90 | $10.90 | 17,327 |
| 2019-12-24 | $11.06 | $11.06 | $10.66 | $10.80 | $10.80 | 8,793 |
| 2019-12-23 | $10.82 | $11.09 | $10.45 | $10.99 | $10.99 | 56,641 |
| 2019-12-20 | $11.06 | $11.09 | $10.55 | $10.55 | $10.55 | 52,610 |
| 2019-12-19 | $11.07 | $11.48 | $10.81 | $11.06 | $11.06 | 74,528 |
| 2019-12-18 | $10.82 | $11.48 | $10.65 | $11.00 | $11.00 | 84,813 |
| 2019-12-17 | $10.50 | $10.81 | $10.31 | $10.65 | $10.65 | 53,913 |
| 2019-12-16 | $9.75 | $10.51 | $9.61 | $10.40 | $10.40 | 93,281 |
| 2019-12-13 | $9.50 | $9.88 | $9.22 | $9.26 | $9.26 | 33,031 |
| 2019-12-12 | $9.78 | $9.78 | $9.25 | $9.50 | $9.50 | 37,203 |
| 2019-12-11 | $8.98 | $9.48 | $8.82 | $9.48 | $9.48 | 61,443 |
| 2019-12-10 | $8.90 | $9.07 | $8.64 | $8.85 | $8.85 | 63,633 |
| 2019-12-09 | $8.52 | $8.98 | $8.46 | $8.69 | $8.69 | 29,673 |
| 2019-12-06 | $8.51 | $8.66 | $8.51 | $8.63 | $8.63 | 26,942 |
| 2019-12-05 | $8.37 | $8.66 | $8.16 | $8.60 | $8.60 | 50,926 |
| 2019-12-04 | $8.65 | $8.65 | $8.43 | $8.45 | $8.45 | 8,173 |
| 2019-12-03 | $8.50 | $8.63 | $8.00 | $8.56 | $8.56 | 47,793 |
| 2019-12-02 | $9.14 | $9.18 | $8.47 | $8.61 | $8.61 | 58,691 |
| 2019-11-29 | $8.71 | $8.86 | $8.14 | $8.86 | $8.86 | 43,135 |
| 2019-11-27 | $8.62 | $9.35 | $8.53 | $8.71 | $8.71 | 81,307 |
| 2019-11-26 | $8.60 | $8.92 | $8.53 | $8.84 | $8.84 | 49,356 |
| 2019-11-25 | $8.75 | $8.90 | $8.19 | $8.73 | $8.73 | 52,854 |
| 2019-11-22 | $8.41 | $8.90 | $8.40 | $8.67 | $8.67 | 44,760 |
| 2019-11-21 | $8.20 | $8.68 | $8.10 | $8.45 | $8.45 | 20,353 |
| 2019-11-20 | $7.87 | $8.84 | $7.87 | $8.19 | $8.19 | 28,577 |
| 2019-11-19 | $8.33 | $8.71 | $7.97 | $8.15 | $8.15 | 25,735 |
| 2019-11-18 | $8.52 | $8.84 | $8.30 | $8.37 | $8.37 | 31,159 |
| 2019-11-15 | $8.65 | $8.93 | $8.11 | $8.75 | $8.75 | 19,567 |
| 2019-11-14 | $8.49 | $8.99 | $8.30 | $8.63 | $8.63 | 35,502 |
| 2019-11-13 | $8.42 | $8.94 | $8.16 | $8.76 | $8.76 | 45,406 |
| 2019-11-12 | $8.65 | $8.88 | $8.20 | $8.49 | $8.49 | 29,386 |
| 2019-11-11 | $8.64 | $8.72 | $8.11 | $8.50 | $8.50 | 64,867 |
| 2019-11-08 | $8.25 | $8.40 | $7.96 | $8.38 | $8.38 | 38,196 |
| 2019-11-07 | $7.50 | $8.67 | $7.36 | $8.27 | $8.27 | 69,903 |
| 2019-11-06 | $7.67 | $8.05 | $7.52 | $7.77 | $7.77 | 17,025 |
| 2019-11-05 | $8.06 | $8.26 | $7.50 | $7.52 | $7.52 | 25,595 |
| 2019-11-04 | $7.27 | $8.00 | $6.99 | $7.99 | $7.99 | 76,212 |
| 2019-11-01 | $7.01 | $8.08 | $6.87 | $7.22 | $7.22 | 78,570 |
| 2019-10-31 | $7.20 | $7.48 | $6.60 | $7.47 | $7.47 | 45,627 |
| 2019-10-30 | $7.00 | $7.87 | $6.67 | $7.20 | $7.20 | 106,455 |
| 2019-10-29 | $6.60 | $7.79 | $6.51 | $6.87 | $6.87 | 117,966 |
| 2019-10-28 | $6.00 | $6.01 | $5.55 | $5.80 | $5.80 | 19,527 |
| 2019-10-25 | $5.50 | $5.97 | $5.50 | $5.97 | $5.97 | 688 |
| 2019-10-24 | $5.84 | $5.89 | $5.84 | $5.88 | $5.88 | 2,110 |
| 2019-10-23 | $5.88 | $5.88 | $5.52 | $5.84 | $5.84 | 8,282 |
| 2019-10-22 | $5.77 | $5.85 | $5.68 | $5.85 | $5.85 | 4,819 |
| 2019-10-21 | $5.82 | $5.82 | $5.56 | $5.68 | $5.68 | 4,086 |
| 2019-10-18 | $5.85 | $5.85 | $5.78 | $5.83 | $5.83 | 2,567 |
| 2019-10-17 | $5.90 | $5.97 | $5.77 | $5.85 | $5.85 | 2,417 |
| 2019-10-16 | $5.89 | $5.96 | $5.87 | $5.96 | $5.96 | 772 |
| 2019-10-15 | $5.86 | $5.98 | $5.86 | $5.98 | $5.98 | 1,595 |
| 2019-10-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 6 |
| 2019-10-11 | $5.75 | $5.97 | $5.75 | $5.89 | $5.89 | 2,093 |
| 2019-10-10 | $5.77 | $5.85 | $5.75 | $5.75 | $5.75 | 5,264 |
| 2019-10-09 | $5.73 | $5.88 | $5.72 | $5.73 | $5.73 | 689 |
| 2019-10-08 | $5.90 | $5.90 | $5.84 | $5.84 | $5.84 | 451 |
| 2019-10-07 | $5.78 | $5.90 | $5.69 | $5.69 | $5.69 | 6,462 |
| 2019-10-04 | $5.80 | $5.96 | $5.57 | $5.80 | $5.80 | 23,304 |
| 2019-10-03 | $5.90 | $6.02 | $5.90 | $5.91 | $5.91 | 1,865 |
| 2019-10-02 | $6.00 | $6.24 | $5.84 | $5.88 | $5.88 | 19,329 |
| 2019-10-01 | $5.85 | $6.17 | $5.85 | $6.01 | $6.01 | 859 |
| 2019-09-30 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 4,040 |
| 2019-09-27 | $5.93 | $6.00 | $5.71 | $5.89 | $5.89 | 4,178 |
| 2019-09-26 | $5.94 | $5.94 | $5.90 | $5.94 | $5.94 | 1,653 |
| 2019-09-25 | $5.90 | $6.11 | $5.90 | $5.95 | $5.95 | 8,685 |
| 2019-09-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 559 |
| 2019-09-23 | $6.18 | $6.18 | $5.89 | $5.95 | $5.95 | 7,419 |
| 2019-09-20 | $5.90 | $6.10 | $5.80 | $6.10 | $6.10 | 14,545 |
| 2019-09-19 | $5.92 | $5.99 | $5.81 | $5.81 | $5.81 | 3,201 |
| 2019-09-18 | $5.82 | $6.12 | $5.74 | $5.74 | $5.74 | 1,110 |
| 2019-09-17 | $6.22 | $6.22 | $5.80 | $5.89 | $5.89 | 977 |
| 2019-09-16 | $6.25 | $6.25 | $5.90 | $5.90 | $5.90 | 11,774 |
| 2019-09-13 | $6.05 | $6.13 | $5.90 | $5.90 | $5.90 | 10,560 |
| 2019-09-12 | $5.90 | $6.00 | $5.70 | $5.90 | $5.90 | 3,979 |
| 2019-09-11 | $5.90 | $6.00 | $5.86 | $5.90 | $5.90 | 7,747 |
| 2019-09-10 | $5.70 | $5.97 | $5.70 | $5.90 | $5.90 | 3,273 |
| 2019-09-09 | $5.82 | $5.85 | $5.70 | $5.70 | $5.70 | 6,563 |
| 2019-09-06 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 1,480 |
| 2019-09-05 | $5.86 | $5.90 | $5.85 | $5.88 | $5.88 | 3,810 |
| 2019-09-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 211 |
| 2019-09-03 | $5.82 | $5.85 | $5.70 | $5.70 | $5.70 | 596 |
| 2019-08-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2019-08-29 | $5.84 | $5.94 | $5.74 | $5.80 | $5.80 | 3,022 |
| 2019-08-28 | $5.87 | $5.87 | $5.76 | $5.85 | $5.85 | 912 |
| 2019-08-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 253 |
| 2019-08-26 | $5.90 | $5.93 | $5.90 | $5.93 | $5.93 | 857 |
| 2019-08-23 | $5.76 | $5.87 | $5.76 | $5.87 | $5.87 | 568 |
| 2019-08-22 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 585 |
| 2019-08-21 | $6.33 | $6.36 | $5.65 | $5.90 | $5.90 | 9,846 |
| 2019-08-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 75 |
| 2019-08-19 | $5.63 | $5.65 | $5.59 | $5.65 | $5.65 | 572 |
| 2019-08-16 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 4,565 |
| 2019-08-15 | $5.38 | $5.48 | $5.38 | $5.48 | $5.48 | 1,231 |
| 2019-08-14 | $5.35 | $5.49 | $5.35 | $5.49 | $5.49 | 2,420 |
| 2019-08-13 | $5.45 | $5.50 | $5.38 | $5.38 | $5.38 | 3,507 |
| 2019-08-12 | $5.44 | $5.49 | $5.38 | $5.45 | $5.45 | 3,604 |
| 2019-08-09 | $5.60 | $5.60 | $5.29 | $5.44 | $5.44 | 1,181 |
| 2019-08-08 | $6.06 | $6.29 | $5.70 | $5.77 | $5.77 | 6,548 |
| 2019-08-07 | $6.04 | $6.22 | $6.02 | $6.05 | $6.05 | 1,471 |
| 2019-08-06 | $6.00 | $6.23 | $5.91 | $6.00 | $6.00 | 11,822 |
| 2019-08-05 | $6.24 | $6.24 | $6.00 | $6.00 | $6.00 | 460 |
| 2019-08-02 | $5.70 | $6.34 | $5.70 | $6.34 | $6.34 | 1,162 |
| 2019-08-01 | $6.01 | $6.30 | $6.01 | $6.11 | $6.11 | 22,975 |
| 2019-07-31 | $6.01 | $6.30 | $6.01 | $6.01 | $6.01 | 32,457 |
| 2019-07-30 | $5.53 | $5.65 | $5.40 | $5.65 | $5.65 | 1,054 |
| 2019-07-29 | $5.39 | $5.51 | $5.35 | $5.35 | $5.35 | 8,714 |
| 2019-07-26 | $5.60 | $5.71 | $5.44 | $5.49 | $5.49 | 4,099 |
| 2019-07-25 | $5.30 | $5.58 | $5.30 | $5.50 | $5.50 | 1,439 |
| 2019-07-24 | $5.39 | $5.68 | $5.27 | $5.46 | $5.46 | 5,122 |
| 2019-07-23 | $5.35 | $5.36 | $5.23 | $5.36 | $5.36 | 3,566 |
| 2019-07-22 | $5.00 | $5.29 | $4.82 | $5.20 | $5.20 | 8,214 |
| 2019-07-19 | $5.10 | $5.30 | $4.82 | $5.19 | $5.19 | 1,411 |
| 2019-07-18 | $5.25 | $5.27 | $5.08 | $5.26 | $5.26 | 5,380 |
| 2019-07-17 | $5.28 | $5.36 | $5.24 | $5.25 | $5.25 | 3,700 |
| 2019-07-16 | $5.26 | $5.38 | $5.21 | $5.25 | $5.25 | 4,215 |
| 2019-07-15 | $5.39 | $5.39 | $5.27 | $5.27 | $5.27 | 1,464 |
| 2019-07-12 | $5.41 | $5.60 | $5.29 | $5.29 | $5.29 | 9,315 |
| 2019-07-11 | $4.98 | $5.40 | $4.86 | $5.31 | $5.31 | 24,988 |
| 2019-07-10 | $4.90 | $4.97 | $4.84 | $4.85 | $4.85 | 15,011 |
| 2019-07-09 | $4.93 | $4.99 | $4.93 | $4.95 | $4.95 | 2,386 |
| 2019-07-08 | $4.82 | $4.99 | $4.80 | $4.99 | $4.99 | 10,276 |
| 2019-07-05 | $4.96 | $4.99 | $4.85 | $4.93 | $4.93 | 15,317 |
| 2019-07-03 | $4.82 | $4.99 | $4.82 | $4.99 | $4.99 | 7,507 |
| 2019-07-02 | $4.98 | $4.99 | $4.78 | $4.96 | $4.96 | 13,143 |
| 2019-07-01 | $4.87 | $4.98 | $4.83 | $4.98 | $4.98 | 1,822 |
| 2019-06-28 | $4.96 | $4.99 | $4.75 | $4.75 | $4.75 | 5,381 |
| 2019-06-27 | $4.93 | $4.98 | $4.81 | $4.81 | $4.81 | 472 |
| 2019-06-26 | $4.98 | $4.99 | $4.72 | $4.75 | $4.75 | 22,563 |
| 2019-06-25 | $4.80 | $4.80 | $4.76 | $4.77 | $4.77 | 6,326 |
| 2019-06-24 | $4.76 | $4.77 | $4.75 | $4.75 | $4.75 | 2,357 |
| 2019-06-21 | $4.83 | $4.93 | $4.83 | $4.84 | $4.84 | 4,259 |
| 2019-06-20 | $4.87 | $4.94 | $4.80 | $4.94 | $4.94 | 14,103 |
| 2019-06-19 | $4.78 | $5.12 | $4.76 | $5.06 | $5.06 | 4,177 |
| 2019-06-18 | $4.73 | $4.80 | $4.66 | $4.80 | $4.80 | 2,195 |
| 2019-06-17 | $4.83 | $4.83 | $4.69 | $4.71 | $4.71 | 8,935 |
| 2019-06-14 | $4.72 | $4.93 | $4.72 | $4.93 | $4.93 | 2,820 |
| 2019-06-13 | $4.83 | $4.84 | $4.72 | $4.77 | $4.77 | 11,611 |
| 2019-06-12 | $5.02 | $5.05 | $4.51 | $4.87 | $4.87 | 22,868 |
| 2019-06-11 | $5.00 | $5.13 | $4.92 | $5.00 | $5.00 | 7,202 |
| 2019-06-10 | $5.21 | $5.24 | $5.06 | $5.10 | $5.10 | 6,124 |
| 2019-06-07 | $5.20 | $5.20 | $5.11 | $5.18 | $5.18 | 539 |
| 2019-06-06 | $5.02 | $5.11 | $4.99 | $5.06 | $5.06 | 3,350 |
| 2019-06-05 | $5.06 | $5.07 | $5.00 | $5.05 | $5.05 | 2,189 |
| 2019-06-04 | $5.10 | $5.22 | $5.00 | $5.02 | $5.02 | 5,753 |
| 2019-06-03 | $5.00 | $5.12 | $4.95 | $5.10 | $5.10 | 14,094 |
| 2019-05-31 | $5.06 | $5.21 | $5.01 | $5.12 | $5.12 | 3,274 |
| 2019-05-30 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 820 |
| 2019-05-29 | $5.12 | $5.17 | $5.02 | $5.10 | $5.10 | 1,731 |
| 2019-05-28 | $5.05 | $5.16 | $5.05 | $5.16 | $5.16 | 431 |
| 2019-05-24 | $5.15 | $5.15 | $5.00 | $5.02 | $5.02 | 12,542 |
| 2019-05-23 | $5.10 | $5.16 | $5.08 | $5.10 | $5.10 | 1,878 |
| 2019-05-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 122 |
| 2019-05-21 | $5.24 | $5.25 | $5.15 | $5.20 | $5.20 | 10,976 |
| 2019-05-20 | $5.21 | $5.22 | $5.14 | $5.15 | $5.15 | 6,506 |
| 2019-05-17 | $5.15 | $5.49 | $5.15 | $5.21 | $5.21 | 6,439 |
| 2019-05-16 | $5.28 | $5.36 | $5.22 | $5.36 | $5.36 | 4,349 |
| 2019-05-15 | $5.19 | $5.30 | $5.10 | $5.30 | $5.30 | 5,921 |
| 2019-05-14 | $5.00 | $5.16 | $5.00 | $5.16 | $5.16 | 9,576 |
| 2019-05-13 | $5.00 | $5.09 | $4.89 | $5.00 | $5.00 | 13,181 |
| 2019-05-10 | $5.11 | $5.12 | $5.00 | $5.00 | $5.00 | 1,132 |
| 2019-05-09 | $5.15 | $5.17 | $4.72 | $5.05 | $5.05 | 6,577 |
| 2019-05-08 | $5.20 | $5.34 | $5.05 | $5.12 | $5.12 | 1,482 |
| 2019-05-07 | $5.04 | $5.27 | $5.04 | $5.05 | $5.05 | 7,014 |
| 2019-05-06 | $5.41 | $5.41 | $5.14 | $5.14 | $5.14 | 4,519 |
| 2019-05-03 | $5.49 | $5.50 | $5.10 | $5.42 | $5.42 | 4,547 |
| 2019-05-02 | $5.42 | $5.66 | $5.27 | $5.49 | $5.49 | 3,169 |
| 2019-05-01 | $5.94 | $5.94 | $5.08 | $5.32 | $5.32 | 31,396 |
| 2019-04-30 | $6.00 | $6.12 | $5.96 | $6.00 | $6.00 | 5,884 |
| 2019-04-29 | $5.96 | $6.14 | $5.96 | $6.00 | $6.00 | 2,940 |
| 2019-04-26 | $6.05 | $6.17 | $5.99 | $6.10 | $6.10 | 3,669 |
| 2019-04-25 | $5.97 | $6.10 | $5.97 | $6.07 | $6.07 | 3,416 |
| 2019-04-24 | $5.98 | $6.05 | $5.97 | $5.97 | $5.97 | 5,597 |
| 2019-04-23 | $6.10 | $6.11 | $5.95 | $5.96 | $5.96 | 4,977 |
| 2019-04-22 | $6.05 | $6.23 | $5.93 | $6.00 | $6.00 | 12,544 |
| 2019-04-18 | $6.11 | $6.18 | $6.00 | $6.00 | $6.00 | 3,215 |
| 2019-04-17 | $6.31 | $6.34 | $6.12 | $6.14 | $6.14 | 7,266 |
| 2019-04-16 | $6.27 | $6.33 | $6.20 | $6.25 | $6.25 | 3,031 |
| 2019-04-15 | $6.00 | $6.33 | $6.00 | $6.17 | $6.17 | 2,563 |
| 2019-04-12 | $5.96 | $6.00 | $5.81 | $5.97 | $5.97 | 8,791 |
| 2019-04-11 | $5.85 | $6.00 | $5.85 | $5.93 | $5.93 | 3,591 |
| 2019-04-10 | $5.96 | $6.04 | $5.91 | $6.04 | $6.04 | 1,992 |
| 2019-04-09 | $5.98 | $6.08 | $5.93 | $5.95 | $5.95 | 2,229 |
| 2019-04-08 | $5.71 | $6.12 | $5.70 | $5.95 | $5.95 | 4,335 |
| 2019-04-05 | $5.93 | $6.07 | $5.93 | $6.00 | $6.00 | 8,194 |
| 2019-04-04 | $6.19 | $6.19 | $5.69 | $5.69 | $5.69 | 11,400 |
| 2019-04-03 | $6.03 | $6.14 | $6.03 | $6.14 | $6.14 | 1,383 |
| 2019-04-02 | $5.83 | $6.19 | $5.57 | $5.90 | $5.90 | 38,224 |
| 2019-04-01 | $6.10 | $6.20 | $5.81 | $5.83 | $5.83 | 16,564 |
| 2019-03-29 | $6.11 | $6.40 | $5.61 | $6.16 | $6.16 | 35,844 |
| 2019-03-28 | $6.25 | $6.94 | $6.14 | $6.25 | $6.25 | 27,599 |
| 2019-03-27 | $6.07 | $6.56 | $6.03 | $6.30 | $6.30 | 16,102 |
| 2019-03-26 | $6.22 | $6.45 | $5.99 | $6.30 | $6.30 | 18,251 |
| 2019-03-25 | $6.21 | $6.21 | $6.10 | $6.13 | $6.13 | 3,722 |
| 2019-03-22 | $6.20 | $6.31 | $5.70 | $5.97 | $5.97 | 9,609 |
| 2019-03-21 | $6.50 | $6.50 | $6.20 | $6.20 | $6.20 | 10,145 |
| 2019-03-20 | $6.48 | $6.59 | $6.48 | $6.51 | $6.51 | 4,686 |
| 2019-03-19 | $6.68 | $6.84 | $6.49 | $6.51 | $6.51 | 18,442 |
| 2019-03-18 | $6.75 | $6.82 | $6.74 | $6.75 | $6.75 | 7,421 |
| 2019-03-15 | $6.75 | $6.94 | $6.74 | $6.75 | $6.75 | 11,451 |
| 2019-03-14 | $6.72 | $6.99 | $6.72 | $6.86 | $6.86 | 7,610 |
| 2019-03-13 | $6.70 | $6.82 | $6.70 | $6.75 | $6.75 | 6,255 |
| 2019-03-12 | $6.73 | $7.08 | $6.69 | $6.72 | $6.72 | 14,659 |
| 2019-03-11 | $6.74 | $6.96 | $6.73 | $6.73 | $6.73 | 6,634 |
| 2019-03-08 | $6.72 | $6.91 | $6.72 | $6.75 | $6.75 | 9,004 |
| 2019-03-07 | $6.77 | $6.96 | $6.73 | $6.73 | $6.73 | 7,968 |
| 2019-03-06 | $6.99 | $6.99 | $6.78 | $6.78 | $6.78 | 5,456 |
| 2019-03-05 | $6.72 | $6.95 | $6.72 | $6.94 | $6.94 | 10,272 |
| 2019-03-04 | $6.74 | $6.91 | $6.72 | $6.72 | $6.72 | 13,721 |
| 2019-03-01 | $6.76 | $6.95 | $6.75 | $6.79 | $6.79 | 7,104 |
| 2019-02-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 862 |
| 2019-02-27 | $6.84 | $6.84 | $6.76 | $6.78 | $6.78 | 2,604 |
| 2019-02-26 | $6.74 | $7.03 | $6.74 | $6.74 | $6.74 | 1,607 |
| 2019-02-25 | $6.80 | $7.12 | $6.75 | $6.75 | $6.75 | 9,954 |
| 2019-02-22 | $6.77 | $6.99 | $6.76 | $6.76 | $6.76 | 12,562 |
| 2019-02-21 | $6.76 | $6.85 | $6.75 | $6.75 | $6.75 | 3,135 |
| 2019-02-20 | $6.80 | $6.88 | $6.72 | $6.72 | $6.72 | 4,509 |
| 2019-02-19 | $6.77 | $6.86 | $6.75 | $6.76 | $6.76 | 11,331 |
| 2019-02-15 | $6.95 | $7.00 | $6.85 | $6.85 | $6.85 | 3,080 |
| 2019-02-14 | $6.85 | $7.32 | $6.85 | $7.02 | $7.02 | 6,435 |
| 2019-02-13 | $6.87 | $6.92 | $6.74 | $6.79 | $6.79 | 36,473 |
| 2019-02-12 | $7.00 | $7.05 | $6.85 | $6.85 | $6.85 | 25,659 |
| 2019-02-11 | $7.20 | $7.46 | $7.15 | $7.28 | $7.28 | 15,382 |
| 2019-02-08 | $6.99 | $7.22 | $6.99 | $7.18 | $7.18 | 3,830 |
| 2019-02-07 | $7.16 | $7.17 | $7.15 | $7.15 | $7.15 | 2,557 |
| 2019-02-06 | $7.22 | $7.22 | $7.20 | $7.21 | $7.21 | 3,281 |
| 2019-02-05 | $7.50 | $7.58 | $7.19 | $7.37 | $7.37 | 7,461 |
| 2019-02-04 | $7.32 | $7.37 | $6.74 | $7.22 | $7.22 | 10,995 |
| 2019-02-01 | $7.17 | $7.58 | $7.10 | $7.47 | $7.47 | 17,426 |
| 2019-01-31 | $7.93 | $7.93 | $7.75 | $7.75 | $7.75 | 3,421 |
| 2019-01-30 | $8.00 | $8.09 | $7.70 | $7.70 | $7.70 | 7,414 |
| 2019-01-29 | $8.06 | $8.18 | $7.99 | $7.99 | $7.99 | 9,294 |
| 2019-01-28 | $8.00 | $8.33 | $8.00 | $8.02 | $8.02 | 11,230 |
| 2019-01-25 | $8.02 | $8.37 | $7.91 | $8.00 | $8.00 | 4,874 |
| 2019-01-24 | $7.73 | $8.24 | $7.73 | $8.02 | $8.02 | 6,385 |
| 2019-01-23 | $7.49 | $7.73 | $7.41 | $7.63 | $7.63 | 6,766 |
| 2019-01-22 | $7.15 | $7.17 | $7.15 | $7.17 | $7.17 | 1,457 |
| 2019-01-18 | $6.90 | $7.34 | $6.89 | $7.15 | $7.15 | 4,923 |
| 2019-01-17 | $6.88 | $6.89 | $6.85 | $6.85 | $6.85 | 2,018 |
| 2019-01-16 | $6.77 | $6.80 | $6.71 | $6.79 | $6.79 | 5,749 |
| 2019-01-15 | $6.46 | $6.76 | $6.46 | $6.63 | $6.63 | 1,996 |
| 2019-01-14 | $6.89 | $6.89 | $6.48 | $6.48 | $6.48 | 407 |
| 2019-01-11 | $6.43 | $6.56 | $6.43 | $6.56 | $6.56 | 3,453 |
| 2019-01-10 | $6.53 | $6.55 | $6.45 | $6.53 | $6.53 | 3,076 |
| 2019-01-09 | $6.47 | $6.52 | $6.38 | $6.38 | $6.38 | 13,637 |
| 2019-01-08 | $6.47 | $6.51 | $6.41 | $6.51 | $6.51 | 2,963 |
| 2019-01-07 | $6.59 | $6.85 | $6.37 | $6.46 | $6.46 | 6,962 |
| 2019-01-04 | $6.49 | $6.87 | $6.43 | $6.57 | $6.57 | 4,458 |
| 2019-01-03 | $6.39 | $6.52 | $6.35 | $6.52 | $6.52 | 2,923 |
| 2019-01-02 | $6.31 | $6.47 | $6.31 | $6.44 | $6.44 | 5,813 |
| 2018-12-31 | $6.51 | $6.51 | $6.04 | $6.30 | $6.30 | 10,472 |
| 2018-12-28 | $6.45 | $6.52 | $6.25 | $6.25 | $6.25 | 3,226 |
| 2018-12-27 | $6.25 | $6.41 | $6.25 | $6.38 | $6.38 | 6,311 |
| 2018-12-26 | $6.25 | $6.27 | $6.25 | $6.25 | $6.25 | 6,939 |
| 2018-12-24 | $6.25 | $6.28 | $6.25 | $6.25 | $6.25 | 1,007 |
| 2018-12-21 | $6.30 | $6.33 | $6.30 | $6.33 | $6.33 | 5,725 |
| 2018-12-20 | $5.95 | $6.36 | $5.95 | $6.30 | $6.30 | 20,030 |
| 2018-12-19 | $6.33 | $6.36 | $6.30 | $6.30 | $6.30 | 19,461 |
| 2018-12-18 | $6.25 | $6.38 | $6.25 | $6.38 | $6.38 | 20,093 |
| 2018-12-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,059 |
| 2018-12-14 | $6.30 | $6.36 | $6.25 | $6.30 | $6.30 | 11,793 |
| 2018-12-13 | $6.30 | $6.39 | $6.24 | $6.30 | $6.30 | 5,151 |
| 2018-12-12 | $6.24 | $6.39 | $6.24 | $6.39 | $6.39 | 3,717 |
| 2018-12-11 | $6.33 | $6.49 | $6.30 | $6.34 | $6.34 | 7,355 |
| 2018-12-10 | $6.29 | $6.46 | $6.29 | $6.30 | $6.30 | 12,853 |
| 2018-12-07 | $6.39 | $6.39 | $6.04 | $6.36 | $6.36 | 13,687 |
| 2018-12-06 | $6.40 | $6.42 | $6.10 | $6.15 | $6.15 | 31,329 |
| 2018-12-04 | $6.38 | $6.59 | $6.30 | $6.59 | $6.59 | 29,956 |
| 2018-12-03 | $6.43 | $6.48 | $6.30 | $6.48 | $6.48 | 41,208 |
| 2018-11-30 | $6.22 | $6.36 | $6.13 | $6.13 | $6.13 | 19,295 |
| 2018-11-29 | $6.21 | $6.37 | $6.21 | $6.29 | $6.29 | 10,598 |
| 2018-11-28 | $6.34 | $6.66 | $6.30 | $6.30 | $6.30 | 20,636 |
| 2018-11-27 | $6.32 | $6.44 | $6.13 | $6.44 | $6.44 | 11,910 |
| 2018-11-26 | $6.06 | $6.29 | $6.01 | $6.29 | $6.29 | 1,640 |
| 2018-11-23 | $5.96 | $6.29 | $5.96 | $6.16 | $6.16 | 11,298 |
| 2018-11-21 | $6.02 | $6.16 | $5.80 | $6.11 | $6.11 | 32,851 |
| 2018-11-20 | $6.21 | $6.40 | $5.85 | $6.24 | $6.24 | 30,412 |
| 2018-11-19 | $6.24 | $6.26 | $6.02 | $6.25 | $6.25 | 23,328 |
| 2018-11-16 | $6.30 | $6.44 | $6.20 | $6.20 | $6.20 | 24,384 |
| 2018-11-15 | $6.22 | $6.32 | $6.08 | $6.32 | $6.32 | 66,172 |
| 2018-11-14 | $6.42 | $6.42 | $6.22 | $6.31 | $6.31 | 1,096 |
| 2018-11-13 | $6.50 | $6.50 | $6.26 | $6.31 | $6.31 | 9,136 |
| 2018-11-12 | $6.51 | $6.54 | $6.43 | $6.44 | $6.44 | 1,020 |
| 2018-11-09 | $6.50 | $6.69 | $6.30 | $6.69 | $6.69 | 9,721 |
| 2018-11-08 | $6.38 | $6.70 | $6.38 | $6.50 | $6.50 | 4,698 |
| 2018-11-07 | $6.46 | $6.68 | $6.46 | $6.68 | $6.68 | 10,600 |
| 2018-11-06 | $6.35 | $6.77 | $6.30 | $6.72 | $6.72 | 29,041 |
| 2018-11-05 | $6.48 | $6.61 | $6.35 | $6.37 | $6.37 | 8,911 |
| 2018-11-02 | $6.46 | $6.96 | $6.46 | $6.62 | $6.62 | 13,166 |
| 2018-11-01 | $6.26 | $6.70 | $6.26 | $6.61 | $6.61 | 11,242 |
| 2018-10-31 | $7.05 | $7.05 | $6.50 | $6.55 | $6.55 | 32,460 |
| 2018-10-30 | $6.35 | $7.06 | $5.85 | $6.95 | $6.95 | 18,248 |
| 2018-10-29 | $6.45 | $6.77 | $6.30 | $6.30 | $6.30 | 25,200 |
| 2018-10-26 | $6.46 | $6.65 | $6.45 | $6.60 | $6.60 | 6,024 |
| 2018-10-25 | $6.77 | $6.92 | $6.54 | $6.57 | $6.57 | 7,285 |
| 2018-10-24 | $6.70 | $6.96 | $6.35 | $6.65 | $6.65 | 36,329 |
| 2018-10-23 | $6.91 | $6.96 | $6.62 | $6.71 | $6.71 | 7,917 |
| 2018-10-22 | $6.87 | $6.93 | $6.72 | $6.83 | $6.83 | 15,186 |
| 2018-10-19 | $6.90 | $7.04 | $6.78 | $6.92 | $6.92 | 17,702 |
| 2018-10-18 | $7.04 | $7.07 | $6.90 | $6.90 | $6.90 | 9,190 |
| 2018-10-17 | $7.00 | $7.07 | $6.96 | $6.98 | $6.98 | 12,488 |
| 2018-10-16 | $7.07 | $7.08 | $7.02 | $7.02 | $7.02 | 60,577 |
| 2018-10-15 | $7.50 | $7.56 | $6.92 | $6.92 | $6.92 | 31,095 |
| 2018-10-12 | $7.31 | $7.50 | $7.30 | $7.50 | $7.50 | 21,292 |
| 2018-10-11 | $7.41 | $7.46 | $7.25 | $7.30 | $7.30 | 17,647 |
| 2018-10-10 | $7.62 | $7.70 | $6.60 | $7.49 | $7.49 | 33,221 |
| 2018-10-09 | $7.38 | $7.80 | $7.38 | $7.57 | $7.57 | 14,515 |
| 2018-10-08 | $7.46 | $7.73 | $7.20 | $7.37 | $7.37 | 54,176 |
| 2018-10-05 | $8.38 | $8.40 | $7.76 | $7.76 | $7.76 | 24,847 |
| 2018-10-04 | $8.50 | $8.65 | $8.30 | $8.30 | $8.30 | 25,608 |
| 2018-10-03 | $8.61 | $9.21 | $8.41 | $8.43 | $8.43 | 28,652 |
| 2018-10-02 | $8.41 | $8.90 | $8.41 | $8.70 | $8.70 | 30,278 |
| 2018-10-01 | $9.59 | $9.59 | $8.27 | $8.50 | $8.50 | 62,930 |
| 2018-09-28 | $9.58 | $9.60 | $9.11 | $9.57 | $9.57 | 18,122 |
| 2018-09-27 | $9.76 | $10.06 | $9.12 | $9.12 | $9.12 | 36,321 |
| 2018-09-26 | $10.23 | $10.25 | $9.77 | $9.77 | $9.77 | 8,479 |
| 2018-09-25 | $10.38 | $10.49 | $9.77 | $10.11 | $10.11 | 18,584 |
| 2018-09-24 | $10.44 | $10.74 | $9.99 | $10.25 | $10.25 | 28,958 |
| 2018-09-21 | $9.91 | $11.12 | $9.67 | $11.12 | $11.12 | 29,532 |
| 2018-09-20 | $9.69 | $9.96 | $9.69 | $9.85 | $9.85 | 14,686 |
| 2018-09-19 | $9.90 | $10.15 | $9.69 | $9.69 | $9.69 | 12,261 |
| 2018-09-18 | $10.27 | $10.27 | $9.68 | $9.99 | $9.99 | 22,185 |
| 2018-09-17 | $10.00 | $10.27 | $9.71 | $10.27 | $10.27 | 30,995 |
| 2018-09-14 | $9.92 | $10.00 | $9.65 | $9.70 | $9.70 | 17,404 |
| 2018-09-13 | $10.26 | $10.29 | $9.64 | $9.92 | $9.92 | 48,360 |
| 2018-09-12 | $10.08 | $10.47 | $9.71 | $10.34 | $10.34 | 18,621 |
| 2018-09-11 | $9.56 | $10.38 | $9.40 | $10.01 | $10.01 | 29,081 |
| 2018-09-10 | $10.65 | $10.79 | $9.86 | $9.86 | $9.86 | 39,040 |
| 2018-09-07 | $11.12 | $11.25 | $10.77 | $10.77 | $10.77 | 24,670 |
| 2018-09-06 | $11.49 | $11.49 | $11.11 | $11.20 | $11.20 | 25,428 |
| 2018-09-05 | $10.85 | $11.48 | $10.85 | $11.43 | $11.43 | 40,552 |
| 2018-09-04 | $10.50 | $11.11 | $10.50 | $10.77 | $10.77 | 45,458 |
| 2018-08-31 | $10.70 | $10.86 | $10.28 | $10.50 | $10.50 | 14,376 |
| 2018-08-30 | $10.45 | $11.20 | $10.45 | $10.83 | $10.83 | 29,742 |
| 2018-08-29 | $10.75 | $10.98 | $10.05 | $10.50 | $10.50 | 62,486 |
| 2018-08-28 | $10.16 | $10.47 | $9.65 | $10.24 | $10.24 | 26,359 |
| 2018-08-27 | $10.00 | $10.30 | $9.50 | $10.16 | $10.16 | 36,940 |
| 2018-08-24 | $19.97 | $20.90 | $19.77 | $20.30 | $10.15 | 18,778 |
| 2018-08-23 | $20.24 | $20.45 | $19.78 | $20.04 | $10.02 | 10,962 |
| 2018-08-22 | $19.57 | $20.21 | $19.57 | $20.10 | $10.05 | 9,516 |
| 2018-08-21 | $19.22 | $20.04 | $19.09 | $19.50 | $9.75 | 23,182 |
| 2018-08-20 | $20.68 | $20.79 | $18.69 | $19.25 | $9.63 | 32,244 |
| 2018-08-17 | $20.42 | $20.95 | $19.95 | $20.65 | $10.32 | 24,020 |
| 2018-08-16 | $20.43 | $20.50 | $19.64 | $20.50 | $10.25 | 11,998 |
| 2018-08-15 | $19.73 | $20.30 | $19.50 | $20.24 | $10.12 | 16,010 |
| 2018-08-14 | $20.42 | $20.48 | $19.36 | $19.75 | $9.88 | 32,512 |
| 2018-08-13 | $20.47 | $20.85 | $19.80 | $20.56 | $10.28 | 25,690 |
| 2018-08-10 | $21.73 | $21.73 | $19.20 | $19.87 | $9.94 | 54,030 |
| 2018-08-09 | $21.89 | $22.00 | $20.50 | $21.57 | $10.79 | 21,566 |
| 2018-08-08 | $21.08 | $21.56 | $20.75 | $21.50 | $10.75 | 16,480 |
| 2018-08-07 | $20.81 | $21.81 | $20.75 | $20.75 | $10.38 | 41,710 |
| 2018-08-06 | $20.47 | $21.94 | $20.45 | $21.00 | $10.50 | 73,180 |
| 2018-08-03 | $20.38 | $21.35 | $20.14 | $20.62 | $10.31 | 97,930 |
| 2018-08-02 | $20.50 | $20.50 | $20.09 | $20.38 | $10.19 | 38,488 |
| 2018-08-01 | $19.90 | $20.60 | $19.90 | $20.44 | $10.22 | 43,876 |
| 2018-07-31 | $20.60 | $20.61 | $19.48 | $19.48 | $9.74 | 28,086 |
| 2018-07-30 | $19.84 | $20.74 | $19.18 | $20.56 | $10.28 | 92,960 |
| 2018-07-27 | $19.91 | $19.94 | $18.30 | $19.70 | $9.85 | 65,606 |
| 2018-07-26 | $20.00 | $20.00 | $19.17 | $19.90 | $9.95 | 21,230 |
| 2018-07-25 | $17.50 | $20.27 | $17.35 | $20.27 | $10.14 | 205,054 |
| 2018-07-24 | $16.96 | $17.36 | $16.95 | $17.09 | $8.54 | 8,632 |
| 2018-07-23 | $17.24 | $17.33 | $16.76 | $16.91 | $8.46 | 8,406 |
| 2018-07-20 | $16.69 | $17.31 | $16.62 | $17.18 | $8.59 | 17,392 |
| 2018-07-19 | $17.34 | $17.34 | $16.50 | $16.50 | $8.25 | 6,920 |
| 2018-07-18 | $16.71 | $17.30 | $16.55 | $17.30 | $8.65 | 13,244 |
| 2018-07-17 | $17.50 | $17.50 | $16.54 | $16.54 | $8.27 | 6,048 |
| 2018-07-16 | $17.03 | $17.46 | $16.56 | $17.46 | $8.73 | 17,216 |
| 2018-07-13 | $16.45 | $17.20 | $16.06 | $16.90 | $8.45 | 23,042 |
| 2018-07-12 | $16.98 | $17.19 | $16.29 | $16.70 | $8.35 | 21,936 |
| 2018-07-11 | $17.05 | $17.25 | $16.95 | $17.16 | $8.58 | 26,010 |
| 2018-07-10 | $17.50 | $17.50 | $16.74 | $16.92 | $8.46 | 27,466 |
| 2018-07-09 | $17.50 | $17.50 | $16.17 | $17.46 | $8.73 | 41,278 |
| 2018-07-06 | $17.14 | $17.50 | $17.14 | $17.46 | $8.73 | 28,246 |
| 2018-07-05 | $16.05 | $17.38 | $16.04 | $17.00 | $8.50 | 58,654 |
| 2018-07-03 | $16.05 | $16.10 | $15.64 | $16.10 | $8.05 | 38,672 |
| 2018-07-02 | $15.35 | $15.91 | $15.35 | $15.58 | $7.79 | 33,106 |
| 2018-06-29 | $15.71 | $16.10 | $15.71 | $16.10 | $8.05 | 26,668 |
| 2018-06-28 | $15.89 | $15.95 | $15.52 | $15.52 | $7.76 | 4,600 |
| 2018-06-27 | $15.79 | $15.95 | $15.68 | $15.95 | $7.98 | 40,200 |
| 2018-06-26 | $15.92 | $16.00 | $15.66 | $15.66 | $7.83 | 35,130 |
| 2018-06-25 | $15.56 | $16.09 | $15.54 | $16.09 | $8.05 | 30,030 |
| 2018-06-22 | $16.10 | $16.10 | $15.44 | $15.44 | $7.72 | 8,754 |
| 2018-06-21 | $15.89 | $16.04 | $15.81 | $16.04 | $8.02 | 15,970 |
| 2018-06-20 | $15.61 | $16.01 | $15.57 | $15.89 | $7.95 | 29,282 |
| 2018-06-19 | $15.76 | $15.99 | $15.38 | $15.68 | $7.84 | 27,734 |
| 2018-06-18 | $15.56 | $16.10 | $15.56 | $16.03 | $8.01 | 41,278 |
| 2018-06-15 | $15.84 | $16.08 | $15.56 | $15.56 | $7.78 | 23,746 |
| 2018-06-14 | $15.92 | $16.09 | $15.75 | $15.99 | $8.00 | 20,282 |
| 2018-06-13 | $15.79 | $16.20 | $15.60 | $15.69 | $7.85 | 27,024 |
| 2018-06-12 | $16.09 | $16.09 | $15.45 | $15.67 | $7.84 | 23,610 |
| 2018-06-11 | $15.56 | $15.99 | $15.52 | $15.97 | $7.99 | 54,904 |
| 2018-06-08 | $15.85 | $16.05 | $15.56 | $15.56 | $7.78 | 15,256 |
| 2018-06-07 | $15.80 | $16.12 | $15.58 | $16.12 | $8.06 | 27,770 |
| 2018-06-06 | $16.10 | $16.19 | $15.50 | $15.80 | $7.90 | 44,392 |
| 2018-06-05 | $15.73 | $16.10 | $15.58 | $16.02 | $8.01 | 37,580 |
| 2018-06-04 | $15.95 | $15.98 | $15.23 | $15.63 | $7.82 | 49,114 |
| 2018-06-01 | $15.83 | $16.17 | $15.40 | $16.05 | $8.03 | 47,976 |
| 2018-05-31 | $15.22 | $16.20 | $15.22 | $15.54 | $7.77 | 47,692 |
| 2018-05-30 | $15.75 | $15.95 | $15.18 | $15.55 | $7.78 | 41,980 |
| 2018-05-29 | $16.89 | $17.40 | $15.23 | $16.10 | $8.05 | 56,160 |
| 2018-05-25 | $16.73 | $17.42 | $16.73 | $16.77 | $8.39 | 20,488 |
| 2018-05-24 | $17.22 | $17.22 | $16.15 | $16.78 | $8.39 | 35,368 |
| 2018-05-23 | $16.32 | $17.32 | $15.92 | $16.92 | $8.46 | 63,308 |
| 2018-05-22 | $18.10 | $18.42 | $16.01 | $16.33 | $8.16 | 163,528 |
| 2018-05-21 | $17.70 | $18.10 | $17.18 | $18.10 | $9.05 | 133,978 |
| 2018-05-18 | $16.75 | $17.31 | $16.58 | $16.98 | $8.49 | 137,780 |
| 2018-05-17 | $16.31 | $16.74 | $16.31 | $16.58 | $8.29 | 19,200 |
| 2018-05-16 | $16.70 | $16.72 | $16.00 | $16.67 | $8.34 | 10,300 |
| 2018-05-15 | $16.86 | $16.86 | $16.50 | $16.64 | $8.32 | 21,260 |
| 2018-05-14 | $16.12 | $16.93 | $15.90 | $16.83 | $8.42 | 73,782 |
| 2018-05-11 | $15.69 | $16.23 | $15.69 | $16.00 | $8.00 | 15,370 |
| 2018-05-10 | $16.13 | $16.13 | $15.60 | $15.85 | $7.93 | 21,906 |
| 2018-05-09 | $16.50 | $16.56 | $16.07 | $16.13 | $8.07 | 35,872 |
| 2018-05-08 | $16.15 | $16.61 | $15.75 | $16.50 | $8.25 | 131,492 |
| 2018-05-07 | $15.34 | $15.99 | $14.69 | $15.99 | $8.00 | 67,554 |
| 2018-05-04 | $14.60 | $15.50 | $14.47 | $15.05 | $7.53 | 49,328 |
| 2018-05-03 | $14.36 | $14.55 | $14.16 | $14.52 | $7.26 | 34,916 |
| 2018-05-02 | $14.49 | $14.74 | $14.21 | $14.59 | $7.30 | 15,466 |
| 2018-05-01 | $14.48 | $14.79 | $14.13 | $14.40 | $7.20 | 10,314 |
| 2018-04-30 | $14.86 | $15.17 | $13.89 | $14.65 | $7.33 | 50,198 |
| 2018-04-27 | $14.99 | $15.50 | $14.25 | $14.86 | $7.43 | 114,358 |
| 2018-04-26 | $14.67 | $15.00 | $14.21 | $14.54 | $7.27 | 81,848 |
| 2018-04-25 | $12.10 | $13.23 | $11.84 | $13.16 | $6.58 | 133,574 |
| 2018-04-24 | $11.93 | $12.30 | $11.89 | $12.11 | $6.06 | 39,148 |
| 2018-04-23 | $12.07 | $12.30 | $11.81 | $12.21 | $6.10 | 37,444 |
| 2018-04-20 | $12.20 | $12.35 | $12.19 | $12.24 | $6.12 | 25,532 |
| 2018-04-19 | $11.90 | $12.50 | $11.90 | $12.20 | $6.10 | 33,478 |
| 2018-04-18 | $12.19 | $12.36 | $11.88 | $12.15 | $6.08 | 32,032 |
| 2018-04-17 | $12.23 | $12.31 | $11.88 | $12.05 | $6.03 | 27,530 |
| 2018-04-16 | $12.13 | $12.46 | $12.05 | $12.17 | $6.09 | 17,232 |
| 2018-04-13 | $12.43 | $12.43 | $11.90 | $12.10 | $6.05 | 25,760 |
| 2018-04-12 | $11.98 | $12.27 | $11.78 | $11.80 | $5.90 | 19,368 |
| 2018-04-11 | $12.20 | $12.25 | $12.08 | $12.09 | $6.05 | 3,846 |
| 2018-04-10 | $12.02 | $12.25 | $12.02 | $12.22 | $6.11 | 5,828 |
| 2018-04-09 | $11.89 | $12.48 | $11.88 | $11.88 | $5.94 | 1,808 |
| 2018-04-06 | $11.70 | $12.01 | $11.70 | $11.81 | $5.91 | 9,412 |
| 2018-04-05 | $12.10 | $12.31 | $12.02 | $12.05 | $6.03 | 23,914 |
| 2018-04-04 | $11.69 | $12.10 | $11.64 | $12.08 | $6.04 | 8,812 |
| 2018-04-03 | $11.92 | $11.92 | $11.70 | $11.70 | $5.85 | 19,462 |
| 2018-04-02 | $11.78 | $11.99 | $11.53 | $11.97 | $5.99 | 13,256 |
| 2018-03-29 | $12.41 | $12.41 | $12.08 | $12.34 | $6.17 | 12,330 |
| 2018-03-28 | $11.57 | $12.49 | $11.57 | $12.13 | $6.07 | 36,698 |
| 2018-03-27 | $11.40 | $13.07 | $11.40 | $11.90 | $5.95 | 141,506 |
| 2018-03-26 | $14.30 | $14.64 | $12.16 | $12.19 | $6.10 | 84,440 |
| 2018-03-23 | $14.77 | $14.99 | $14.23 | $14.26 | $7.13 | 42,442 |
| 2018-03-22 | $14.92 | $15.23 | $14.65 | $14.70 | $7.35 | 27,506 |
| 2018-03-21 | $15.27 | $15.31 | $14.70 | $14.92 | $7.46 | 66,262 |
| 2018-03-20 | $15.87 | $15.87 | $14.90 | $15.37 | $7.69 | 62,814 |
| 2018-03-19 | $15.57 | $15.93 | $14.88 | $15.84 | $7.92 | 167,394 |
| 2018-03-16 | $15.00 | $15.25 | $14.59 | $15.15 | $7.58 | 126,090 |
| 2018-03-15 | $14.00 | $15.00 | $13.76 | $14.77 | $7.39 | 121,200 |
| 2018-03-14 | $13.90 | $13.90 | $13.29 | $13.69 | $6.85 | 111,040 |
| 2018-03-13 | $13.00 | $13.40 | $12.92 | $13.28 | $6.64 | 81,504 |
| 2018-03-12 | $12.17 | $13.00 | $12.11 | $12.87 | $6.44 | 139,520 |
| 2018-03-09 | $12.24 | $12.24 | $12.05 | $12.19 | $6.10 | 14,854 |
| 2018-03-08 | $12.12 | $12.37 | $11.67 | $12.24 | $6.12 | 31,072 |
| 2018-03-07 | $11.62 | $12.38 | $11.50 | $12.05 | $6.03 | 34,142 |
| 2018-03-06 | $11.26 | $11.90 | $11.12 | $11.90 | $5.95 | 5,454 |
| 2018-03-05 | $12.02 | $12.02 | $11.05 | $11.05 | $5.53 | 17,414 |
| 2018-03-02 | $10.89 | $12.19 | $10.80 | $12.19 | $6.10 | 38,128 |
| 2018-03-01 | $11.47 | $11.71 | $10.81 | $10.81 | $5.41 | 23,748 |
| 2018-02-28 | $11.60 | $11.64 | $11.36 | $11.61 | $5.81 | 11,548 |
| 2018-02-27 | $11.84 | $11.85 | $11.60 | $11.60 | $5.80 | 7,748 |
| 2018-02-26 | $12.02 | $12.02 | $11.58 | $11.72 | $5.86 | 41,038 |
| 2018-02-23 | $12.08 | $12.43 | $11.41 | $11.94 | $5.97 | 45,190 |
| 2018-02-22 | $11.73 | $11.78 | $11.51 | $11.69 | $5.84 | 42,092 |
| 2018-02-21 | $11.40 | $11.80 | $11.40 | $11.63 | $5.82 | 72,600 |
| 2018-02-20 | $10.85 | $11.54 | $10.81 | $11.24 | $5.62 | 110,714 |
| 2018-02-16 | $10.55 | $10.85 | $10.55 | $10.84 | $5.42 | 32,694 |
| 2018-02-15 | $10.42 | $10.65 | $10.15 | $10.59 | $5.30 | 10,972 |
| 2018-02-14 | $9.98 | $10.80 | $9.96 | $10.59 | $5.30 | 65,928 |
| 2018-02-13 | $9.88 | $9.99 | $9.86 | $9.93 | $4.97 | 12,590 |
| 2018-02-12 | $10.04 | $10.41 | $9.59 | $10.00 | $5.00 | 32,906 |
| 2018-02-09 | $10.28 | $10.45 | $9.66 | $10.02 | $5.01 | 52,214 |
| 2018-02-08 | $10.51 | $10.68 | $10.15 | $10.29 | $5.15 | 58,196 |
| 2018-02-07 | $10.30 | $10.97 | $10.10 | $10.31 | $5.16 | 202,286 |
| 2018-02-06 | $9.41 | $10.00 | $9.41 | $9.50 | $4.75 | 74,738 |
| 2018-02-05 | $9.76 | $9.76 | $9.45 | $9.50 | $4.75 | 44,840 |
| 2018-02-02 | $9.91 | $9.98 | $9.86 | $9.89 | $4.95 | 11,546 |
| 2018-02-01 | $10.06 | $10.10 | $9.76 | $10.10 | $5.05 | 25,822 |
| 2018-01-31 | $10.01 | $10.27 | $9.89 | $9.89 | $4.95 | 36,496 |
| 2018-01-30 | $9.96 | $10.13 | $9.75 | $9.93 | $4.97 | 19,414 |
| 2018-01-29 | $9.89 | $10.16 | $9.89 | $9.96 | $4.98 | 30,534 |
| 2018-01-26 | $9.81 | $9.90 | $9.69 | $9.86 | $4.93 | 52,928 |
| 2018-01-25 | $9.71 | $9.96 | $9.70 | $9.87 | $4.94 | 31,788 |
| 2018-01-24 | $9.83 | $9.92 | $9.61 | $9.70 | $4.85 | 24,404 |
| 2018-01-23 | $9.74 | $10.05 | $9.74 | $9.76 | $4.88 | 11,440 |
| 2018-01-22 | $9.82 | $10.07 | $9.73 | $9.73 | $4.87 | 18,668 |
| 2018-01-19 | $9.95 | $10.06 | $9.83 | $9.83 | $4.92 | 18,538 |
| 2018-01-18 | $10.11 | $10.25 | $9.92 | $9.93 | $4.97 | 16,794 |
| 2018-01-17 | $9.85 | $10.10 | $9.84 | $10.05 | $5.03 | 32,066 |
| 2018-01-16 | $10.11 | $10.31 | $9.70 | $9.70 | $4.85 | 18,064 |
| 2018-01-12 | $10.07 | $10.10 | $9.94 | $10.05 | $5.03 | 19,916 |
| 2018-01-11 | $9.93 | $10.09 | $9.90 | $10.09 | $5.05 | 20,870 |
| 2018-01-10 | $9.91 | $9.92 | $9.75 | $9.86 | $4.93 | 24,644 |
| 2018-01-09 | $9.86 | $9.99 | $9.80 | $9.95 | $4.97 | 22,506 |
| 2018-01-08 | $10.05 | $10.05 | $9.72 | $9.85 | $4.92 | 13,656 |
| 2018-01-05 | $9.95 | $10.12 | $9.93 | $9.93 | $4.96 | 5,336 |
| 2018-01-04 | $9.85 | $9.98 | $9.77 | $9.98 | $4.99 | 8,224 |
| 2018-01-03 | $9.88 | $9.98 | $9.87 | $9.88 | $4.94 | 5,376 |
| 2018-01-02 | $10.23 | $10.23 | $9.90 | $9.95 | $4.98 | 32,054 |
| 2017-12-29 | $9.64 | $10.12 | $9.64 | $10.06 | $5.03 | 10,568 |
| 2017-12-28 | $9.62 | $9.99 | $9.62 | $9.68 | $4.84 | 20,174 |
| 2017-12-27 | $9.77 | $9.91 | $9.69 | $9.70 | $4.85 | 15,344 |
| 2017-12-26 | $9.62 | $9.77 | $9.54 | $9.77 | $4.88 | 12,198 |
| 2017-12-22 | $9.55 | $9.75 | $9.53 | $9.65 | $4.82 | 41,704 |
| 2017-12-21 | $9.65 | $9.96 | $9.60 | $9.65 | $4.83 | 57,150 |
| 2017-12-20 | $9.62 | $9.77 | $9.56 | $9.56 | $4.78 | 16,654 |
| 2017-12-19 | $9.45 | $9.75 | $9.45 | $9.75 | $4.88 | 9,806 |
| 2017-12-18 | $9.53 | $9.99 | $9.50 | $9.50 | $4.75 | 55,108 |
| 2017-12-15 | $9.82 | $9.98 | $9.81 | $9.82 | $4.91 | 6,332 |
| 2017-12-14 | $10.15 | $10.19 | $9.98 | $9.98 | $4.99 | 1,526 |
| 2017-12-13 | $10.27 | $10.27 | $9.99 | $10.17 | $5.09 | 15,328 |
| 2017-12-12 | $9.76 | $10.13 | $9.76 | $10.02 | $5.01 | 7,110 |
| 2017-12-11 | $9.75 | $9.75 | $9.74 | $9.75 | $4.88 | 2,214 |
| 2017-12-08 | $9.35 | $9.94 | $9.35 | $9.94 | $4.97 | 15,668 |
| 2017-12-07 | $9.99 | $10.06 | $9.35 | $9.35 | $4.68 | 65,112 |
| 2017-12-06 | $10.27 | $10.33 | $9.95 | $10.08 | $5.04 | 6,382 |
| 2017-12-05 | $10.06 | $10.27 | $10.06 | $10.14 | $5.07 | 6,030 |
| 2017-12-04 | $9.80 | $10.10 | $9.80 | $9.93 | $4.97 | 10,416 |
| 2017-12-01 | $10.00 | $10.06 | $9.85 | $9.90 | $4.95 | 13,020 |
| 2017-11-30 | $10.20 | $10.20 | $9.95 | $10.14 | $5.07 | 14,976 |
| 2017-11-29 | $10.65 | $10.65 | $10.20 | $10.20 | $5.10 | 8,418 |
| 2017-11-28 | $10.24 | $10.46 | $9.99 | $10.45 | $5.23 | 8,188 |
| 2017-11-27 | $10.60 | $10.69 | $9.92 | $9.92 | $4.96 | 16,512 |
| 2017-11-24 | $10.52 | $10.60 | $10.24 | $10.60 | $5.30 | 8,326 |
| 2017-11-22 | $10.25 | $10.60 | $10.21 | $10.26 | $5.13 | 20,704 |
| 2017-11-21 | $9.87 | $10.37 | $9.87 | $10.10 | $5.05 | 10,498 |
| 2017-11-20 | $9.65 | $9.97 | $9.65 | $9.68 | $4.84 | 26,038 |
| 2017-11-17 | $9.96 | $9.96 | $9.61 | $9.65 | $4.83 | 27,268 |
| 2017-11-16 | $9.99 | $10.12 | $9.94 | $9.97 | $4.99 | 7,772 |
| 2017-11-15 | $9.50 | $9.89 | $9.35 | $9.84 | $4.92 | 33,324 |
| 2017-11-14 | $10.19 | $10.19 | $9.55 | $9.70 | $4.85 | 37,742 |
| 2017-11-13 | $10.30 | $10.40 | $9.55 | $10.17 | $5.09 | 38,944 |
| 2017-11-10 | $11.01 | $11.28 | $10.25 | $10.50 | $5.25 | 34,262 |
| 2017-11-09 | $10.62 | $10.97 | $10.35 | $10.52 | $5.26 | 15,684 |
| 2017-11-08 | $11.51 | $11.51 | $10.53 | $10.65 | $5.33 | 41,882 |
| 2017-11-07 | $12.55 | $12.58 | $11.51 | $11.51 | $5.76 | 26,722 |
| 2017-11-06 | $11.52 | $13.00 | $11.14 | $12.70 | $6.35 | 67,058 |
| 2017-11-03 | $11.43 | $11.75 | $11.07 | $11.52 | $5.76 | 26,624 |
| 2017-11-02 | $11.81 | $12.26 | $11.62 | $12.19 | $6.10 | 8,212 |
| 2017-11-01 | $12.75 | $12.80 | $11.74 | $12.00 | $6.00 | 76,354 |
| 2017-10-31 | $12.40 | $12.90 | $12.40 | $12.75 | $6.38 | 18,558 |
| 2017-10-30 | $12.24 | $12.56 | $12.24 | $12.30 | $6.15 | 10,994 |
| 2017-10-27 | $12.43 | $12.75 | $12.26 | $12.38 | $6.19 | 13,778 |
| 2017-10-26 | $12.24 | $12.50 | $12.22 | $12.50 | $6.25 | 10,642 |
| 2017-10-25 | $12.75 | $12.75 | $12.10 | $12.15 | $6.08 | 23,392 |
| 2017-10-24 | $12.25 | $12.54 | $12.15 | $12.54 | $6.27 | 18,252 |
| 2017-10-23 | $12.44 | $12.48 | $12.09 | $12.47 | $6.24 | 9,746 |
| 2017-10-20 | $12.55 | $12.60 | $12.33 | $12.33 | $6.17 | 16,298 |
| 2017-10-19 | $12.85 | $13.00 | $12.30 | $12.33 | $6.17 | 11,340 |
| 2017-10-18 | $13.08 | $13.08 | $12.80 | $12.90 | $6.45 | 6,198 |
| 2017-10-17 | $12.16 | $13.05 | $12.16 | $12.90 | $6.45 | 45,250 |
| 2017-10-16 | $12.25 | $12.39 | $12.10 | $12.15 | $6.08 | 23,002 |
| 2017-10-13 | $12.10 | $12.49 | $12.10 | $12.29 | $6.15 | 13,186 |
| 2017-10-12 | $12.38 | $12.51 | $12.12 | $12.12 | $6.06 | 19,102 |
| 2017-10-11 | $12.02 | $12.53 | $12.00 | $12.53 | $6.27 | 9,786 |
| 2017-10-10 | $12.55 | $12.61 | $11.51 | $12.20 | $6.10 | 63,354 |
| 2017-10-09 | $13.10 | $13.11 | $12.55 | $12.75 | $6.38 | 12,750 |
| 2017-10-06 | $13.26 | $13.26 | $12.74 | $13.05 | $6.53 | 26,234 |
| 2017-10-05 | $12.74 | $13.26 | $12.25 | $13.23 | $6.62 | 32,814 |
| 2017-10-04 | $12.42 | $12.69 | $12.40 | $12.69 | $6.35 | 26,906 |
| 2017-10-03 | $12.50 | $12.71 | $12.33 | $12.60 | $6.30 | 27,880 |
| 2017-10-02 | $12.76 | $12.98 | $12.51 | $12.79 | $6.40 | 46,930 |
| 2017-09-29 | $13.25 | $13.25 | $12.78 | $12.78 | $6.39 | 77,682 |
| 2017-09-28 | $12.15 | $14.07 | $12.15 | $13.25 | $6.63 | 228,912 |
| 2017-09-27 | $11.80 | $12.00 | $11.59 | $11.84 | $5.92 | 43,928 |
| 2017-09-26 | $12.00 | $12.00 | $11.20 | $11.40 | $5.70 | 42,292 |
| 2017-09-25 | $11.40 | $11.80 | $11.32 | $11.75 | $5.88 | 89,614 |
| 2017-09-22 | $11.20 | $11.60 | $11.20 | $11.60 | $5.80 | 78,196 |
| 2017-09-21 | $10.85 | $11.40 | $10.76 | $11.30 | $5.65 | 73,570 |
| 2017-09-20 | $10.67 | $10.99 | $10.42 | $10.85 | $5.43 | 107,348 |
| 2017-09-19 | $10.55 | $10.70 | $10.30 | $10.56 | $5.28 | 92,012 |
| 2017-09-18 | $9.85 | $10.99 | $9.85 | $10.70 | $5.35 | 86,974 |
| 2017-09-15 | $10.11 | $11.21 | $9.76 | $9.92 | $4.96 | 71,510 |
| 2017-09-14 | $10.42 | $10.63 | $10.05 | $10.55 | $5.28 | 66,720 |
| 2017-09-13 | $10.62 | $11.20 | $10.21 | $10.54 | $5.27 | 54,138 |
| 2017-09-12 | $10.00 | $10.73 | $9.98 | $10.40 | $5.20 | 90,590 |
| 2017-09-11 | $8.96 | $9.85 | $8.96 | $9.83 | $4.92 | 42,334 |
| 2017-09-08 | $9.25 | $9.84 | $8.48 | $9.45 | $4.73 | 31,854 |
| 2017-09-07 | $9.22 | $9.48 | $9.22 | $9.34 | $4.67 | 17,536 |
| 2017-09-06 | $9.39 | $9.39 | $9.14 | $9.22 | $4.61 | 5,376 |
| 2017-09-05 | $9.30 | $9.50 | $9.09 | $9.20 | $4.60 | 16,862 |
| 2017-09-01 | $9.45 | $9.45 | $9.11 | $9.12 | $4.56 | 6,694 |
| 2017-08-31 | $9.30 | $9.32 | $9.05 | $9.10 | $4.55 | 7,404 |
| 2017-08-30 | $8.80 | $9.31 | $8.78 | $8.88 | $4.44 | 14,820 |
| 2017-08-29 | $8.74 | $8.88 | $8.74 | $8.79 | $4.40 | 3,300 |
| 2017-08-28 | $8.83 | $8.92 | $8.74 | $8.74 | $4.37 | 10,070 |
| 2017-08-25 | $8.89 | $8.91 | $8.80 | $8.83 | $4.42 | 14,672 |
| 2017-08-24 | $8.94 | $8.95 | $8.72 | $8.82 | $4.41 | 26,446 |
| 2017-08-23 | $8.80 | $8.83 | $8.72 | $8.82 | $4.41 | 10,444 |
| 2017-08-22 | $8.78 | $8.85 | $8.66 | $8.69 | $4.34 | 17,316 |
| 2017-08-21 | $8.75 | $8.94 | $8.65 | $8.66 | $4.33 | 9,436 |
| 2017-08-18 | $8.73 | $8.95 | $8.55 | $8.71 | $4.36 | 66,054 |
| 2017-08-17 | $8.55 | $8.90 | $8.53 | $8.53 | $4.27 | 26,762 |
| 2017-08-16 | $8.53 | $8.69 | $8.53 | $8.55 | $4.28 | 16,770 |
| 2017-08-15 | $8.56 | $8.94 | $8.53 | $8.57 | $4.29 | 7,082 |
| 2017-08-14 | $8.73 | $8.80 | $8.66 | $8.66 | $4.33 | 10,904 |
| 2017-08-11 | $9.37 | $9.45 | $8.82 | $8.84 | $4.42 | 84,742 |
| 2017-08-10 | $9.10 | $9.37 | $9.00 | $9.17 | $4.59 | 54,892 |
| 2017-08-09 | $9.16 | $9.57 | $9.10 | $9.10 | $4.55 | 35,032 |
| 2017-08-08 | $9.00 | $9.44 | $8.97 | $9.28 | $4.64 | 33,878 |
| 2017-08-07 | $9.31 | $9.40 | $9.10 | $9.10 | $4.55 | 47,190 |
| 2017-08-04 | $9.23 | $9.68 | $9.23 | $9.45 | $4.73 | 28,752 |
| 2017-08-03 | $9.15 | $10.28 | $9.15 | $9.23 | $4.62 | 56,548 |
| 2017-08-02 | $10.37 | $10.37 | $9.03 | $9.03 | $4.52 | 64,094 |
| 2017-08-01 | $9.45 | $10.19 | $9.20 | $9.99 | $5.00 | 49,062 |
| 2017-07-31 | $9.49 | $9.49 | $9.01 | $9.44 | $4.72 | 28,988 |
| 2017-07-28 | $9.68 | $9.68 | $9.33 | $9.40 | $4.70 | 79,570 |
| 2017-07-27 | $9.85 | $9.90 | $9.25 | $9.70 | $4.85 | 94,810 |
| 2017-07-26 | $9.10 | $10.10 | $8.95 | $10.10 | $5.05 | 87,456 |
| 2017-07-25 | $9.16 | $9.45 | $8.97 | $8.97 | $4.49 | 18,358 |
| 2017-07-24 | $9.00 | $9.33 | $8.75 | $8.86 | $4.43 | 66,262 |
| 2017-07-21 | $8.88 | $9.29 | $8.50 | $8.82 | $4.41 | 39,140 |
| 2017-07-20 | $9.15 | $9.19 | $8.55 | $9.03 | $4.52 | 27,808 |
| 2017-07-19 | $9.31 | $9.50 | $8.75 | $9.24 | $4.62 | 70,470 |
| 2017-07-18 | $8.53 | $9.24 | $8.35 | $9.24 | $4.62 | 79,634 |
| 2017-07-17 | $7.76 | $8.63 | $7.55 | $8.35 | $4.18 | 55,122 |
| 2017-07-14 | $7.06 | $7.87 | $7.06 | $7.70 | $3.85 | 93,566 |
| 2017-07-13 | $6.82 | $7.19 | $6.82 | $7.06 | $3.53 | 7,350 |
| 2017-07-12 | $6.72 | $6.82 | $6.57 | $6.82 | $3.41 | 40,216 |
| 2017-07-11 | $6.35 | $6.75 | $6.28 | $6.60 | $3.30 | 37,268 |
| 2017-07-10 | $6.60 | $6.65 | $6.26 | $6.35 | $3.18 | 44,084 |
| 2017-07-07 | $6.55 | $6.60 | $6.44 | $6.60 | $3.30 | 26,420 |
| 2017-07-06 | $6.39 | $6.39 | $6.25 | $6.38 | $3.19 | 16,528 |
| 2017-07-05 | $6.25 | $6.40 | $6.21 | $6.21 | $3.11 | 18,316 |
| 2017-07-03 | $6.50 | $6.50 | $6.27 | $6.39 | $3.19 | 5,670 |
| 2017-06-30 | $6.30 | $6.48 | $6.30 | $6.48 | $3.24 | 10,912 |
| 2017-06-29 | $6.39 | $6.48 | $6.29 | $6.47 | $3.24 | 74,272 |
| 2017-06-28 | $6.20 | $6.60 | $6.18 | $6.51 | $3.26 | 70,430 |
| 2017-06-27 | $6.52 | $6.59 | $6.22 | $6.22 | $3.11 | 22,998 |
| 2017-06-26 | $6.70 | $6.70 | $6.39 | $6.45 | $3.23 | 23,044 |
| 2017-06-23 | $6.38 | $6.90 | $6.13 | $6.90 | $3.45 | 51,000 |
| 2017-06-22 | $6.34 | $6.37 | $6.34 | $6.35 | $3.18 | 9,992 |
| 2017-06-21 | $6.26 | $6.36 | $6.26 | $6.36 | $3.18 | 9,892 |
| 2017-06-20 | $6.26 | $6.37 | $6.24 | $6.24 | $3.12 | 30,298 |
| 2017-06-19 | $6.20 | $6.29 | $6.20 | $6.24 | $3.12 | 8,398 |
| 2017-06-16 | $6.41 | $6.41 | $6.20 | $6.20 | $3.10 | 4,234 |
| 2017-06-15 | $6.45 | $6.45 | $6.33 | $6.33 | $3.17 | 3,390 |
| 2017-06-14 | $6.40 | $6.50 | $6.40 | $6.47 | $3.23 | 1,748 |
| 2017-06-13 | $6.36 | $6.38 | $6.36 | $6.38 | $3.19 | 8,258 |
| 2017-06-12 | $6.54 | $6.55 | $6.33 | $6.33 | $3.17 | 39,200 |
| 2017-06-09 | $6.48 | $6.48 | $6.25 | $6.40 | $3.20 | 47,742 |
| 2017-06-08 | $6.46 | $6.46 | $6.38 | $6.38 | $3.19 | 1,372 |
| 2017-06-07 | $6.48 | $6.48 | $6.38 | $6.38 | $3.19 | 5,694 |
| 2017-06-06 | $6.47 | $6.57 | $6.40 | $6.40 | $3.20 | 10,504 |
| 2017-06-05 | $6.63 | $6.63 | $6.42 | $6.42 | $3.21 | 5,376 |
| 2017-06-02 | $6.64 | $6.68 | $6.40 | $6.44 | $3.22 | 49,376 |
| 2017-06-01 | $6.62 | $6.67 | $6.62 | $6.63 | $3.32 | 10,452 |
| 2017-05-31 | $6.50 | $6.65 | $6.48 | $6.62 | $3.31 | 18,288 |
| 2017-05-30 | $6.61 | $6.69 | $6.50 | $6.52 | $3.26 | 24,912 |
| 2017-05-26 | $6.65 | $6.70 | $6.60 | $6.63 | $3.32 | 3,384 |
| 2017-05-25 | $6.75 | $6.75 | $6.67 | $6.68 | $3.34 | 41,978 |
| 2017-05-24 | $6.80 | $6.80 | $6.73 | $6.75 | $3.38 | 42,404 |
| 2017-05-23 | $6.80 | $6.80 | $6.60 | $6.80 | $3.40 | 162,146 |
| 2017-05-22 | $6.87 | $6.97 | $6.79 | $6.93 | $3.47 | 5,414 |
| 2017-05-19 | $6.81 | $6.85 | $6.77 | $6.81 | $3.41 | 4,428 |
| 2017-05-18 | $6.92 | $7.15 | $6.71 | $6.93 | $3.47 | 100,222 |
| 2017-05-17 | $6.96 | $7.12 | $6.76 | $6.84 | $3.42 | 209,188 |
| 2017-05-16 | $7.07 | $7.15 | $6.76 | $6.93 | $3.47 | 95,552 |
| 2017-05-15 | $6.86 | $7.20 | $6.77 | $7.10 | $3.55 | 83,572 |
| 2017-05-12 | $6.83 | $7.20 | $6.77 | $6.77 | $3.39 | 97,994 |
| 2017-05-11 | $7.11 | $7.20 | $6.70 | $6.77 | $3.39 | 114,610 |
| 2017-05-10 | $7.03 | $7.04 | $6.69 | $7.04 | $3.52 | 12,770 |
| 2017-05-09 | $7.20 | $7.20 | $6.90 | $7.03 | $3.52 | 10,732 |
| 2017-05-08 | $6.95 | $7.20 | $6.95 | $7.12 | $3.56 | 20,868 |
| 2017-05-05 | $7.12 | $7.15 | $6.76 | $7.04 | $3.52 | 29,606 |
| 2017-05-04 | $7.10 | $7.20 | $7.10 | $7.13 | $3.57 | 18,770 |
| 2017-05-03 | $7.12 | $7.24 | $7.12 | $7.16 | $3.58 | 20,382 |
| 2017-05-02 | $7.18 | $7.32 | $7.12 | $7.25 | $3.63 | 14,448 |
| 2017-05-01 | $7.20 | $7.45 | $7.12 | $7.19 | $3.60 | 138,838 |
| 2017-04-28 | $6.95 | $7.20 | $6.95 | $7.16 | $3.58 | 128,654 |
| 2017-04-27 | $7.10 | $7.25 | $6.96 | $7.02 | $3.51 | 110,768 |
| 2017-04-26 | $7.44 | $7.45 | $6.93 | $7.15 | $3.58 | 220,688 |
| 2017-04-25 | $7.69 | $7.69 | $7.15 | $7.46 | $3.73 | 121,954 |
| 2017-04-24 | $7.10 | $7.33 | $6.90 | $7.29 | $3.65 | 126,720 |
| 2017-04-21 | $7.44 | $7.44 | $7.10 | $7.10 | $3.55 | 33,562 |
| 2017-04-20 | $7.00 | $7.29 | $7.00 | $7.26 | $3.63 | 64,554 |
| 2017-04-19 | $6.93 | $7.15 | $6.71 | $7.15 | $3.58 | 56,188 |
| 2017-04-18 | $7.10 | $7.22 | $6.85 | $6.85 | $3.43 | 46,924 |
| 2017-04-17 | $6.71 | $7.28 | $6.60 | $7.00 | $3.50 | 177,032 |
| 2017-04-13 | $6.75 | $6.85 | $6.69 | $6.84 | $3.42 | 30,298 |
| 2017-04-12 | $6.86 | $7.03 | $6.66 | $6.76 | $3.38 | 42,402 |
| 2017-04-11 | $7.30 | $7.30 | $6.58 | $6.94 | $3.47 | 75,388 |
| 2017-04-10 | $7.22 | $7.33 | $7.08 | $7.10 | $3.55 | 40,176 |
| 2017-04-07 | $7.14 | $7.36 | $7.07 | $7.07 | $3.54 | 64,074 |
| 2017-04-06 | $7.14 | $7.26 | $6.90 | $7.17 | $3.59 | 58,386 |
| 2017-04-05 | $7.20 | $7.49 | $6.96 | $7.05 | $3.53 | 136,232 |
| 2017-04-04 | $6.85 | $7.36 | $6.82 | $7.04 | $3.52 | 110,430 |
| 2017-04-03 | $7.20 | $7.57 | $6.68 | $7.05 | $3.53 | 256,462 |
| 2017-03-31 | $6.71 | $7.40 | $6.57 | $7.35 | $3.68 | 100,406 |
| 2017-03-30 | $6.68 | $6.76 | $6.61 | $6.75 | $3.38 | 11,344 |
| 2017-03-29 | $6.79 | $6.83 | $6.63 | $6.72 | $3.36 | 108,976 |
| 2017-03-28 | $6.73 | $6.85 | $6.45 | $6.63 | $3.32 | 131,956 |
| 2017-03-27 | $6.68 | $6.85 | $6.57 | $6.79 | $3.40 | 143,730 |
| 2017-03-24 | $6.40 | $6.85 | $6.30 | $6.77 | $3.39 | 219,714 |
| 2017-03-23 | $6.66 | $6.76 | $6.66 | $6.67 | $3.34 | 5,400 |
| 2017-03-22 | $6.52 | $6.75 | $6.52 | $6.74 | $3.37 | 10,778 |
| 2017-03-21 | $6.92 | $6.92 | $6.43 | $6.68 | $3.34 | 117,140 |
| 2017-03-20 | $6.88 | $6.91 | $6.53 | $6.76 | $3.38 | 66,000 |
| 2017-03-17 | $6.55 | $6.88 | $6.33 | $6.88 | $3.44 | 131,658 |
| 2017-03-16 | $6.70 | $6.70 | $6.45 | $6.66 | $3.33 | 23,016 |
| 2017-03-15 | $6.36 | $6.98 | $6.26 | $6.62 | $3.31 | 46,106 |
| 2017-03-14 | $6.59 | $6.60 | $6.33 | $6.44 | $3.22 | 97,846 |
| 2017-03-13 | $6.21 | $6.59 | $6.20 | $6.59 | $3.29 | 40,150 |
| 2017-03-10 | $6.25 | $6.33 | $6.25 | $6.26 | $3.13 | 5,856 |
| 2017-03-09 | $6.25 | $6.56 | $6.14 | $6.28 | $3.14 | 142,454 |
| 2017-03-08 | $6.45 | $6.45 | $6.20 | $6.31 | $3.16 | 6,930 |
| 2017-03-07 | $6.46 | $6.69 | $6.36 | $6.42 | $3.21 | 26,800 |
| 2017-03-06 | $6.59 | $6.69 | $6.40 | $6.40 | $3.20 | 10,810 |
| 2017-03-03 | $6.61 | $6.69 | $6.51 | $6.68 | $3.34 | 26,710 |
| 2017-03-02 | $6.70 | $6.70 | $6.65 | $6.65 | $3.32 | 13,140 |
| 2017-03-01 | $6.68 | $6.70 | $6.66 | $6.70 | $3.35 | 23,078 |
| 2017-02-28 | $6.55 | $6.67 | $6.55 | $6.66 | $3.33 | 15,440 |
| 2017-02-27 | $6.57 | $6.70 | $6.52 | $6.70 | $3.35 | 20,752 |
| 2017-02-24 | $6.23 | $6.23 | $6.23 | $6.23 | $3.12 | 2,902 |
| 2017-02-23 | $6.50 | $6.50 | $6.21 | $6.36 | $3.18 | 11,716 |
| 2017-02-22 | $6.50 | $6.60 | $6.31 | $6.31 | $3.16 | 28,304 |
| 2017-02-21 | $6.40 | $6.71 | $6.40 | $6.70 | $3.35 | 55,102 |
| 2017-02-17 | $6.25 | $6.29 | $6.25 | $6.27 | $3.13 | 5,104 |
| 2017-02-16 | $6.11 | $6.50 | $6.11 | $6.21 | $3.11 | 60,946 |
| 2017-02-15 | $6.24 | $6.31 | $5.81 | $6.12 | $3.06 | 17,764 |
| 2017-02-14 | $6.37 | $6.37 | $6.24 | $6.25 | $3.13 | 9,780 |
| 2017-02-13 | $6.40 | $6.41 | $6.24 | $6.41 | $3.21 | 16,126 |
| 2017-02-10 | $6.62 | $6.75 | $6.24 | $6.25 | $3.13 | 14,680 |
| 2017-02-09 | $6.48 | $6.48 | $6.48 | $6.48 | $3.24 | 48 |
| 2017-02-08 | $6.65 | $6.80 | $6.45 | $6.48 | $3.24 | 95,386 |
| 2017-02-07 | $7.07 | $7.07 | $7.07 | $7.07 | $3.54 | 152 |
| 2017-02-06 | $7.15 | $7.15 | $6.80 | $7.07 | $3.54 | 6,332 |
| 2017-02-03 | $6.84 | $7.05 | $6.81 | $6.81 | $3.41 | 7,808 |
| 2017-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $3.38 | 0 |
| 2017-02-01 | $6.83 | $6.83 | $6.75 | $6.75 | $3.38 | 826 |
| 2017-01-31 | $6.68 | $6.79 | $6.68 | $6.74 | $3.37 | 26,408 |
| 2017-01-30 | $6.70 | $6.70 | $6.70 | $6.70 | $3.35 | 2,754 |
| 2017-01-27 | $6.77 | $7.02 | $6.77 | $6.84 | $3.42 | 3,880 |
| 2017-01-26 | $6.82 | $6.82 | $6.71 | $6.71 | $3.35 | 4,000 |
| 2017-01-25 | $6.90 | $6.90 | $6.76 | $6.82 | $3.41 | 16,136 |
| 2017-01-24 | $6.82 | $6.94 | $6.80 | $6.92 | $3.46 | 4,012 |
| 2017-01-23 | $6.88 | $6.99 | $6.65 | $6.65 | $3.33 | 10,428 |
| 2017-01-20 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 22 |
| 2017-01-19 | $6.88 | $6.99 | $6.80 | $6.80 | $3.40 | 5,752 |
| 2017-01-18 | $6.72 | $6.94 | $6.72 | $6.94 | $3.47 | 2,200 |
| 2017-01-17 | $6.72 | $6.72 | $6.72 | $6.72 | $3.36 | 26 |
| 2017-01-13 | $6.70 | $6.89 | $6.65 | $6.72 | $3.36 | 8,522 |
| 2017-01-12 | $6.99 | $7.02 | $6.67 | $6.85 | $3.43 | 9,968 |
| 2017-01-11 | $6.88 | $6.91 | $6.88 | $6.91 | $3.46 | 834 |
| 2017-01-10 | $6.87 | $6.99 | $6.87 | $6.88 | $3.44 | 2,020 |
| 2017-01-09 | $6.94 | $7.00 | $6.87 | $6.88 | $3.44 | 7,124 |
| 2017-01-06 | $7.10 | $7.10 | $6.66 | $6.87 | $3.44 | 6,140 |
| 2017-01-05 | $6.87 | $6.87 | $6.87 | $6.87 | $3.43 | 0 |
| 2017-01-04 | $7.05 | $7.20 | $6.85 | $6.87 | $3.43 | 13,200 |
| 2017-01-03 | $6.95 | $7.03 | $6.95 | $7.03 | $3.52 | 1,090 |
| 2016-12-30 | $6.90 | $6.90 | $6.77 | $6.81 | $3.41 | 46,490 |
| 2016-12-29 | $6.85 | $7.09 | $6.80 | $6.90 | $3.45 | 38,852 |
| 2016-12-28 | $6.76 | $6.90 | $6.69 | $6.90 | $3.45 | 19,434 |
| 2016-12-27 | $6.90 | $6.91 | $6.59 | $6.90 | $3.45 | 44,336 |
| 2016-12-23 | $6.90 | $7.05 | $6.87 | $6.90 | $3.45 | 17,322 |
| 2016-12-22 | $6.90 | $7.11 | $6.84 | $6.90 | $3.45 | 55,788 |
| 2016-12-21 | $6.90 | $7.00 | $6.81 | $6.86 | $3.43 | 13,938 |
| 2016-12-20 | $7.00 | $7.00 | $6.78 | $6.97 | $3.48 | 1,644 |
| 2016-12-19 | $6.95 | $6.99 | $6.95 | $6.95 | $3.48 | 1,924 |
| 2016-12-16 | $7.04 | $7.08 | $6.88 | $6.88 | $3.44 | 7,798 |
| 2016-12-15 | $7.10 | $7.18 | $6.97 | $7.18 | $3.59 | 4,570 |
| 2016-12-14 | $7.16 | $7.17 | $6.88 | $6.88 | $3.44 | 1,812 |
| 2016-12-13 | $7.05 | $7.19 | $7.05 | $7.19 | $3.59 | 3,044 |
| 2016-12-12 | $7.00 | $7.14 | $6.86 | $7.05 | $3.53 | 26,892 |
| 2016-12-09 | $6.92 | $7.07 | $6.92 | $7.00 | $3.50 | 14,748 |
| 2016-12-08 | $6.84 | $7.00 | $6.84 | $6.84 | $3.42 | 9,878 |
| 2016-12-07 | $6.90 | $6.94 | $6.77 | $6.85 | $3.43 | 12,802 |
| 2016-12-06 | $6.94 | $6.94 | $6.94 | $6.94 | $3.47 | 2,726 |
| 2016-12-05 | $6.88 | $6.98 | $6.57 | $6.83 | $3.42 | 17,088 |
| 2016-12-02 | $6.88 | $6.88 | $6.88 | $6.88 | $3.44 | 0 |
| 2016-12-01 | $6.88 | $6.97 | $6.88 | $6.88 | $3.44 | 2,026 |
| 2016-11-30 | $6.99 | $6.99 | $6.99 | $6.99 | $3.50 | 4,146 |
| 2016-11-29 | $6.88 | $6.88 | $6.88 | $6.88 | $3.44 | 950 |
| 2016-11-28 | $6.74 | $6.78 | $6.74 | $6.78 | $3.39 | 4,462 |
| 2016-11-25 | $6.74 | $6.74 | $6.73 | $6.73 | $3.36 | 9,262 |
| 2016-11-23 | $6.88 | $6.88 | $6.88 | $6.88 | $3.44 | 338 |
| 2016-11-22 | $6.89 | $6.95 | $6.75 | $6.75 | $3.38 | 5,960 |
| 2016-11-21 | $6.71 | $6.85 | $6.71 | $6.74 | $3.37 | 7,248 |
| 2016-11-18 | $6.90 | $6.90 | $6.71 | $6.71 | $3.36 | 3,586 |
| 2016-11-17 | $6.92 | $6.92 | $6.92 | $6.92 | $3.46 | 22 |
| 2016-11-16 | $6.91 | $6.92 | $6.91 | $6.92 | $3.46 | 800 |
| 2016-11-15 | $7.01 | $7.05 | $6.91 | $6.92 | $3.46 | 5,118 |
| 2016-11-14 | $6.73 | $6.73 | $6.73 | $6.73 | $3.37 | 622 |
| 2016-11-11 | $6.93 | $6.93 | $6.93 | $6.93 | $3.46 | 2,040 |
| 2016-11-10 | $6.81 | $6.81 | $6.72 | $6.77 | $3.39 | 15,846 |
| 2016-11-09 | $6.88 | $7.00 | $6.62 | $6.76 | $3.38 | 16,904 |
| 2016-11-08 | $6.84 | $6.84 | $6.84 | $6.84 | $3.42 | 172 |
| 2016-11-07 | $7.00 | $7.00 | $6.84 | $6.84 | $3.42 | 9,032 |
| 2016-11-04 | $6.95 | $6.95 | $6.90 | $6.90 | $3.45 | 4,128 |
| 2016-11-03 | $7.00 | $7.00 | $7.00 | $7.00 | $3.50 | 4,278 |
| 2016-11-02 | $7.11 | $7.26 | $7.02 | $7.05 | $3.53 | 12,614 |
| 2016-11-01 | $7.40 | $7.40 | $7.16 | $7.21 | $3.61 | 16,904 |
| 2016-10-31 | $7.42 | $7.42 | $7.42 | $7.42 | $3.71 | 1,768 |
| 2016-10-28 | $7.48 | $7.48 | $7.48 | $7.48 | $3.74 | 0 |
| 2016-10-27 | $7.53 | $7.53 | $7.48 | $7.48 | $3.74 | 49,424 |
| 2016-10-26 | $7.90 | $7.90 | $7.37 | $7.42 | $3.71 | 9,490 |
| 2016-10-25 | $7.58 | $7.89 | $7.58 | $7.88 | $3.94 | 21,734 |
| 2016-10-24 | $7.70 | $7.70 | $7.50 | $7.70 | $3.85 | 21,590 |
| 2016-10-21 | $7.67 | $7.67 | $7.67 | $7.67 | $3.84 | 0 |
| 2016-10-20 | $7.88 | $8.15 | $7.67 | $7.67 | $3.84 | 100,962 |
| 2016-10-19 | $7.92 | $8.03 | $7.83 | $7.88 | $3.94 | 34,206 |
| 2016-10-18 | $8.00 | $8.12 | $7.92 | $7.92 | $3.96 | 29,934 |
| 2016-10-17 | $7.89 | $8.01 | $7.89 | $8.01 | $4.00 | 5,300 |
| 2016-10-14 | $8.03 | $8.03 | $7.99 | $7.99 | $4.00 | 3,402 |
| 2016-10-13 | $7.92 | $8.23 | $7.92 | $8.18 | $4.09 | 15,814 |
| 2016-10-12 | $7.98 | $7.99 | $7.81 | $7.82 | $3.91 | 4,608 |
| 2016-10-11 | $8.00 | $8.00 | $7.88 | $8.00 | $4.00 | 9,200 |
| 2016-10-10 | $7.98 | $7.98 | $7.98 | $7.98 | $3.99 | 410 |
| 2016-10-07 | $7.95 | $7.97 | $7.95 | $7.97 | $3.98 | 1,400 |
| 2016-10-06 | $7.96 | $7.97 | $7.83 | $7.97 | $3.98 | 1,400 |
| 2016-10-05 | $7.98 | $8.10 | $7.80 | $7.80 | $3.90 | 4,906 |
| 2016-10-04 | $8.04 | $8.05 | $7.85 | $7.85 | $3.93 | 3,118 |
| 2016-10-03 | $8.05 | $8.14 | $7.94 | $8.14 | $4.07 | 1,896 |
| 2016-09-30 | $7.94 | $8.19 | $7.94 | $8.12 | $4.06 | 16,890 |
| 2016-09-29 | $7.90 | $7.90 | $7.82 | $7.90 | $3.95 | 4,152 |
| 2016-09-28 | $7.82 | $7.89 | $7.80 | $7.89 | $3.95 | 3,762 |
| 2016-09-27 | $7.74 | $7.95 | $7.71 | $7.92 | $3.96 | 13,324 |
| 2016-09-26 | $7.75 | $7.75 | $7.61 | $7.69 | $3.85 | 3,054 |
| 2016-09-23 | $7.60 | $7.69 | $7.60 | $7.69 | $3.85 | 2,600 |
| 2016-09-22 | $7.65 | $7.74 | $7.65 | $7.65 | $3.83 | 4,646 |
| 2016-09-21 | $7.56 | $7.64 | $7.56 | $7.64 | $3.82 | 3,108 |
| 2016-09-20 | $7.50 | $7.75 | $7.50 | $7.74 | $3.87 | 22,612 |
| 2016-09-19 | $7.53 | $7.60 | $7.51 | $7.58 | $3.79 | 11,670 |
| 2016-09-16 | $7.66 | $7.66 | $7.61 | $7.66 | $3.83 | 7,232 |
| 2016-09-15 | $7.60 | $7.64 | $7.56 | $7.64 | $3.82 | 28,444 |
| 2016-09-14 | $7.55 | $7.60 | $7.55 | $7.60 | $3.80 | 2,428 |
| 2016-09-13 | $7.62 | $7.66 | $7.62 | $7.64 | $3.82 | 12,992 |
| 2016-09-12 | $7.55 | $7.64 | $7.53 | $7.64 | $3.82 | 4,274 |
| 2016-09-09 | $7.60 | $7.60 | $7.54 | $7.55 | $3.78 | 7,224 |
| 2016-09-08 | $7.50 | $7.70 | $7.50 | $7.63 | $3.81 | 19,458 |
| 2016-09-07 | $7.64 | $7.75 | $7.50 | $7.53 | $3.77 | 4,910 |
| 2016-09-06 | $7.50 | $7.63 | $7.50 | $7.50 | $3.75 | 26,198 |
| 2016-09-02 | $7.72 | $7.72 | $7.72 | $7.72 | $3.86 | 2,068 |
| 2016-09-01 | $7.65 | $7.65 | $7.65 | $7.65 | $3.83 | 100 |
| 2016-08-31 | $7.65 | $7.66 | $7.65 | $7.65 | $3.83 | 1,358 |
| 2016-08-30 | $7.96 | $7.96 | $7.63 | $7.83 | $3.92 | 6,740 |
| 2016-08-29 | $7.80 | $7.99 | $7.66 | $7.90 | $3.95 | 27,738 |
| 2016-08-26 | $7.75 | $7.75 | $7.60 | $7.65 | $3.83 | 5,272 |
| 2016-08-25 | $7.56 | $7.77 | $7.55 | $7.67 | $3.84 | 15,434 |
| 2016-08-24 | $7.71 | $7.80 | $7.65 | $7.74 | $3.87 | 9,602 |
| 2016-08-23 | $7.73 | $7.80 | $7.65 | $7.69 | $3.85 | 46,728 |
| 2016-08-22 | $7.51 | $7.80 | $7.51 | $7.70 | $3.85 | 71,068 |
| 2016-08-19 | $7.61 | $7.68 | $7.61 | $7.68 | $3.84 | 1,410 |
| 2016-08-18 | $7.70 | $7.71 | $7.60 | $7.71 | $3.86 | 10,778 |
| 2016-08-17 | $7.59 | $7.73 | $7.57 | $7.66 | $3.83 | 18,018 |
| 2016-08-16 | $7.68 | $7.76 | $7.53 | $7.65 | $3.83 | 127,540 |
| 2016-08-15 | $7.50 | $7.65 | $7.50 | $7.60 | $3.80 | 17,082 |
| 2016-08-12 | $7.52 | $7.65 | $7.50 | $7.65 | $3.82 | 1,572 |
| 2016-08-11 | $7.64 | $7.64 | $7.60 | $7.62 | $3.81 | 3,122 |
| 2016-08-10 | $7.61 | $7.69 | $7.61 | $7.69 | $3.85 | 4,232 |
| 2016-08-09 | $7.74 | $7.75 | $7.58 | $7.58 | $3.79 | 11,346 |
| 2016-08-08 | $7.78 | $7.78 | $7.60 | $7.75 | $3.88 | 4,248 |
| 2016-08-05 | $7.97 | $7.97 | $7.97 | $7.97 | $3.98 | 2,090 |
| 2016-08-04 | $7.50 | $7.59 | $7.50 | $7.50 | $3.75 | 16,220 |
| 2016-08-03 | $7.65 | $7.65 | $7.35 | $7.40 | $3.70 | 42,210 |
| 2016-08-02 | $8.27 | $8.28 | $7.65 | $7.65 | $3.83 | 52,192 |
| 2016-08-01 | $8.34 | $8.35 | $8.00 | $8.13 | $4.07 | 32,092 |
| 2016-07-29 | $8.00 | $8.00 | $7.53 | $7.67 | $3.84 | 48,886 |
| 2016-07-28 | $7.65 | $7.98 | $7.53 | $7.89 | $3.95 | 101,256 |
| 2016-07-27 | $7.30 | $8.00 | $7.30 | $7.79 | $3.89 | 143,978 |
| 2016-07-26 | $6.42 | $6.43 | $6.40 | $6.40 | $3.20 | 5,268 |
| 2016-07-25 | $6.51 | $6.63 | $6.40 | $6.63 | $3.31 | 12,764 |
| 2016-07-22 | $6.44 | $6.44 | $6.44 | $6.44 | $3.22 | 322 |
| 2016-07-21 | $6.40 | $6.50 | $6.35 | $6.44 | $3.22 | 14,004 |
| 2016-07-20 | $6.35 | $6.62 | $6.33 | $6.34 | $3.17 | 30,258 |
| 2016-07-19 | $6.41 | $6.59 | $6.30 | $6.33 | $3.17 | 94,140 |
| 2016-07-18 | $6.60 | $6.62 | $6.52 | $6.52 | $3.26 | 1,718 |
| 2016-07-15 | $6.50 | $6.89 | $6.46 | $6.89 | $3.45 | 6,230 |
| 2016-07-14 | $6.40 | $6.41 | $6.40 | $6.41 | $3.21 | 2,602 |
| 2016-07-13 | $6.45 | $6.61 | $6.39 | $6.39 | $3.20 | 9,088 |
| 2016-07-12 | $6.50 | $6.50 | $6.50 | $6.50 | $3.25 | 3,222 |
| 2016-07-11 | $6.75 | $6.75 | $6.44 | $6.44 | $3.22 | 3,404 |
| 2016-07-08 | $6.60 | $6.80 | $6.60 | $6.69 | $3.35 | 4,356 |
| 2016-07-07 | $6.46 | $6.46 | $6.37 | $6.37 | $3.19 | 1,200 |
| 2016-07-06 | $6.46 | $6.46 | $6.46 | $6.46 | $3.23 | 0 |
| 2016-07-05 | $6.48 | $6.51 | $6.46 | $6.46 | $3.23 | 3,382 |
| 2016-07-01 | $6.64 | $6.64 | $6.35 | $6.39 | $3.20 | 6,062 |
| 2016-06-30 | $6.42 | $6.65 | $6.42 | $6.65 | $3.33 | 1,012 |
| 2016-06-29 | $6.51 | $6.65 | $6.45 | $6.50 | $3.25 | 10,522 |
| 2016-06-28 | $6.39 | $6.71 | $6.39 | $6.71 | $3.35 | 3,266 |
| 2016-06-27 | $6.88 | $7.00 | $6.40 | $6.40 | $3.20 | 5,088 |
| 2016-06-24 | $6.38 | $6.79 | $6.25 | $6.79 | $3.40 | 24,804 |
| 2016-06-23 | $6.58 | $6.58 | $6.45 | $6.45 | $3.23 | 18,446 |
| 2016-06-22 | $6.45 | $6.67 | $6.45 | $6.56 | $3.28 | 24,158 |
| 2016-06-21 | $6.41 | $6.41 | $6.41 | $6.41 | $3.21 | 160 |
| 2016-06-20 | $6.52 | $6.52 | $6.41 | $6.41 | $3.21 | 1,322 |
| 2016-06-17 | $6.77 | $6.77 | $6.41 | $6.41 | $3.21 | 4,692 |
| 2016-06-16 | $6.64 | $6.95 | $6.62 | $6.95 | $3.48 | 11,486 |
| 2016-06-15 | $6.75 | $7.00 | $6.58 | $7.00 | $3.50 | 3,354 |
| 2016-06-14 | $6.75 | $6.82 | $6.63 | $6.82 | $3.41 | 4,274 |
| 2016-06-13 | $6.60 | $6.96 | $6.60 | $6.72 | $3.36 | 3,224 |
| 2016-06-10 | $6.52 | $6.52 | $6.52 | $6.52 | $3.26 | 200 |
| 2016-06-09 | $6.60 | $6.60 | $6.50 | $6.52 | $3.26 | 11,664 |
| 2016-06-08 | $6.87 | $6.87 | $6.87 | $6.87 | $3.43 | 10 |
| 2016-06-07 | $7.00 | $7.00 | $6.81 | $6.87 | $3.43 | 1,282 |
| 2016-06-06 | $6.84 | $7.00 | $6.80 | $7.00 | $3.50 | 6,972 |
| 2016-06-03 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 134 |
| 2016-06-02 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 96 |
| 2016-06-01 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 44 |
| 2016-05-31 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 0 |
| 2016-05-27 | $6.90 | $6.90 | $6.80 | $6.80 | $3.40 | 592 |
| 2016-05-26 | $6.77 | $6.77 | $6.77 | $6.77 | $3.39 | 10 |
| 2016-05-25 | $6.77 | $6.77 | $6.77 | $6.77 | $3.39 | 0 |
| 2016-05-24 | $6.85 | $6.85 | $6.68 | $6.77 | $3.39 | 1,314 |
| 2016-05-23 | $6.85 | $6.85 | $6.85 | $6.85 | $3.42 | 726 |
| 2016-05-20 | $6.89 | $6.89 | $6.60 | $6.60 | $3.30 | 2,432 |
| 2016-05-19 | $6.84 | $6.84 | $6.84 | $6.84 | $3.42 | 826 |
| 2016-05-18 | $6.76 | $6.76 | $6.76 | $6.76 | $3.38 | 0 |
| 2016-05-17 | $6.87 | $6.90 | $6.75 | $6.76 | $3.38 | 5,612 |
| 2016-05-16 | $6.75 | $6.75 | $6.75 | $6.75 | $3.38 | 446 |
| 2016-05-13 | $6.76 | $6.76 | $6.75 | $6.75 | $3.38 | 800 |
| 2016-05-12 | $6.72 | $6.85 | $6.70 | $6.70 | $3.35 | 1,554 |
| 2016-05-11 | $6.75 | $6.90 | $6.75 | $6.90 | $3.45 | 824 |
| 2016-05-10 | $6.95 | $7.00 | $6.86 | $7.00 | $3.50 | 5,234 |
| 2016-05-09 | $6.90 | $6.90 | $6.90 | $6.90 | $3.45 | 294 |
| 2016-05-06 | $6.90 | $6.90 | $6.81 | $6.81 | $3.41 | 3,414 |
| 2016-05-05 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 0 |
| 2016-05-04 | $6.80 | $6.80 | $6.80 | $6.80 | $3.40 | 200 |
| 2016-05-03 | $6.91 | $6.91 | $6.91 | $6.91 | $3.46 | 506 |
| 2016-05-02 | $7.00 | $7.05 | $6.91 | $6.95 | $3.47 | 27,450 |
| 2016-04-29 | $6.95 | $7.00 | $6.95 | $7.00 | $3.50 | 4,588 |
| 2016-04-28 | $7.02 | $7.02 | $6.95 | $6.95 | $3.48 | 16,464 |
| 2016-04-27 | $7.30 | $7.30 | $6.65 | $7.00 | $3.50 | 71,700 |
| 2016-04-26 | $7.45 | $7.92 | $7.45 | $7.70 | $3.85 | 7,656 |
| 2016-04-25 | $7.73 | $7.74 | $7.55 | $7.74 | $3.87 | 3,522 |
| 2016-04-22 | $7.99 | $7.99 | $7.88 | $7.88 | $3.94 | 648 |
| 2016-04-21 | $7.52 | $7.61 | $7.50 | $7.61 | $3.81 | 8,216 |
| 2016-04-20 | $7.55 | $7.68 | $7.26 | $7.66 | $3.83 | 12,700 |
| 2016-04-19 | $7.46 | $7.54 | $7.46 | $7.54 | $3.77 | 4,640 |
| 2016-04-18 | $7.45 | $7.56 | $7.25 | $7.25 | $3.63 | 10,956 |
| 2016-04-15 | $7.63 | $7.63 | $7.63 | $7.63 | $3.81 | 150 |
| 2016-04-14 | $7.63 | $7.63 | $7.63 | $7.63 | $3.81 | 0 |
| 2016-04-13 | $7.55 | $7.63 | $7.44 | $7.63 | $3.81 | 2,916 |
| 2016-04-12 | $7.35 | $7.45 | $7.35 | $7.45 | $3.73 | 960 |
| 2016-04-11 | $7.68 | $7.68 | $7.68 | $7.68 | $3.84 | 24 |
| 2016-04-08 | $7.68 | $7.68 | $7.68 | $7.68 | $3.84 | 270 |
| 2016-04-07 | $7.71 | $7.71 | $7.71 | $7.71 | $3.85 | 0 |
| 2016-04-06 | $7.71 | $7.71 | $7.71 | $7.71 | $3.85 | 154 |
| 2016-04-05 | $7.22 | $7.81 | $7.22 | $7.71 | $3.85 | 10,736 |
| 2016-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 10 |
| 2016-04-01 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 96 |
| 2016-03-31 | $7.60 | $7.60 | $7.22 | $7.22 | $3.61 | 1,694 |
| 2016-03-30 | $7.31 | $7.64 | $7.31 | $7.64 | $3.82 | 3,512 |
| 2016-03-29 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 1,624 |
| 2016-03-28 | $7.24 | $7.24 | $7.24 | $7.24 | $3.62 | 1,166 |
| 2016-03-24 | $7.27 | $7.27 | $7.27 | $7.27 | $3.63 | 0 |
| 2016-03-23 | $7.22 | $7.27 | $7.22 | $7.27 | $3.63 | 2,052 |
| 2016-03-22 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 0 |
| 2016-03-21 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 0 |
| 2016-03-18 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 18 |
| 2016-03-17 | $7.22 | $7.22 | $7.22 | $7.22 | $3.61 | 414 |
| 2016-03-16 | $7.61 | $7.61 | $7.56 | $7.56 | $3.78 | 806 |
| 2016-03-15 | $7.52 | $7.52 | $7.52 | $7.52 | $3.76 | 80 |
| 2016-03-14 | $7.71 | $7.71 | $7.52 | $7.52 | $3.76 | 11,864 |
| 2016-03-11 | $7.84 | $7.84 | $7.84 | $7.84 | $3.92 | 10 |
| 2016-03-10 | $7.84 | $7.84 | $7.84 | $7.84 | $3.92 | 0 |
| 2016-03-09 | $7.84 | $7.84 | $7.84 | $7.84 | $3.92 | 266 |
| 2016-03-08 | $7.84 | $7.84 | $7.79 | $7.79 | $3.90 | 680 |
| 2016-03-07 | $7.77 | $7.77 | $7.77 | $7.77 | $3.88 | 172 |
| 2016-03-04 | $7.68 | $7.77 | $7.68 | $7.77 | $3.88 | 4,148 |
| 2016-03-03 | $7.42 | $7.63 | $7.42 | $7.63 | $3.81 | 3,948 |
| 2016-03-02 | $7.21 | $7.41 | $7.18 | $7.41 | $3.71 | 1,880 |
| 2016-03-01 | $7.20 | $7.26 | $7.20 | $7.26 | $3.63 | 26,624 |
| 2016-02-29 | $7.26 | $7.26 | $7.20 | $7.20 | $3.60 | 8,362 |
| 2016-02-26 | $7.26 | $7.26 | $7.26 | $7.26 | $3.63 | 14 |
| 2016-02-25 | $7.28 | $7.29 | $7.25 | $7.26 | $3.63 | 10,974 |
| 2016-02-24 | $7.26 | $7.26 | $7.26 | $7.26 | $3.63 | 0 |
| 2016-02-23 | $7.26 | $7.26 | $7.26 | $7.26 | $3.63 | 400 |
| 2016-02-22 | $7.22 | $7.36 | $7.22 | $7.26 | $3.63 | 2,128 |
| 2016-02-19 | $7.31 | $7.31 | $7.31 | $7.31 | $3.66 | 114 |
| 2016-02-18 | $7.30 | $7.34 | $7.16 | $7.31 | $3.66 | 21,374 |
| 2016-02-17 | $7.38 | $7.55 | $7.38 | $7.53 | $3.76 | 12,460 |
| 2016-02-16 | $7.51 | $7.51 | $7.51 | $7.51 | $3.75 | 596 |
| 2016-02-12 | $7.49 | $7.52 | $7.48 | $7.52 | $3.76 | 2,482 |
| 2016-02-11 | $7.52 | $7.52 | $7.48 | $7.49 | $3.74 | 6,266 |
| 2016-02-10 | $7.55 | $7.55 | $7.55 | $7.55 | $3.78 | 602 |
| 2016-02-09 | $7.56 | $7.57 | $7.46 | $7.55 | $3.78 | 16,422 |
| 2016-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $3.92 | 76 |
| 2016-02-05 | $7.85 | $7.85 | $7.85 | $7.85 | $3.92 | 92 |
| 2016-02-04 | $7.85 | $7.85 | $7.85 | $7.85 | $3.92 | 96 |
| 2016-02-03 | $7.90 | $7.99 | $7.65 | $7.85 | $3.92 | 56,650 |
| 2016-02-02 | $6.75 | $6.76 | $6.68 | $6.76 | $3.38 | 9,206 |
| 2016-02-01 | $6.69 | $6.69 | $6.69 | $6.69 | $3.35 | 96 |
| 2016-01-29 | $6.69 | $6.69 | $6.69 | $6.69 | $3.35 | 200 |
| 2016-01-28 | $6.90 | $6.90 | $6.90 | $6.90 | $3.45 | 50 |
| 2016-01-27 | $6.90 | $6.90 | $6.90 | $6.90 | $3.45 | 20 |
| 2016-01-26 | $6.92 | $6.92 | $6.89 | $6.90 | $3.45 | 1,992 |
| 2016-01-25 | $6.60 | $6.60 | $6.60 | $6.60 | $3.30 | 148 |
| 2016-01-22 | $6.60 | $6.60 | $6.60 | $6.60 | $3.30 | 2,004 |
| 2016-01-21 | $6.68 | $6.82 | $6.68 | $6.68 | $3.34 | 1,638 |
| 2016-01-20 | $7.04 | $7.09 | $6.50 | $6.61 | $3.31 | 30,694 |
| 2016-01-19 | $7.20 | $7.20 | $7.10 | $7.10 | $3.55 | 17,196 |
| 2016-01-15 | $7.26 | $7.26 | $7.10 | $7.17 | $3.59 | 8,148 |
| 2016-01-14 | $7.15 | $7.64 | $7.15 | $7.15 | $3.58 | 694 |
| 2016-01-13 | $7.12 | $7.56 | $7.12 | $7.56 | $3.78 | 602 |
| 2016-01-12 | $7.31 | $7.31 | $7.31 | $7.31 | $3.66 | 4 |
| 2016-01-11 | $7.31 | $7.31 | $7.31 | $7.31 | $3.66 | 164 |
| 2016-01-08 | $7.31 | $7.39 | $7.31 | $7.31 | $3.66 | 2,800 |
| 2016-01-07 | $7.36 | $7.36 | $7.36 | $7.36 | $3.68 | 504 |
| 2016-01-06 | $7.31 | $7.31 | $7.31 | $7.31 | $3.66 | 30 |
| 2016-01-05 | $7.30 | $7.31 | $7.30 | $7.31 | $3.66 | 3,618 |
| 2016-01-04 | $7.32 | $7.32 | $7.10 | $7.25 | $3.63 | 3,556 |
| 2015-12-31 | $7.37 | $7.37 | $7.23 | $7.31 | $3.66 | 33,408 |
| 2015-12-30 | $7.18 | $7.18 | $7.05 | $7.05 | $3.53 | 22,354 |
| 2015-12-29 | $7.25 | $7.25 | $7.20 | $7.22 | $3.61 | 16,892 |
| 2015-12-28 | $7.40 | $7.47 | $7.26 | $7.26 | $3.63 | 22,924 |
| 2015-12-24 | $7.49 | $7.50 | $7.49 | $7.50 | $3.75 | 1,632 |
| 2015-12-23 | $7.37 | $7.37 | $7.36 | $7.36 | $3.68 | 1,838 |
| 2015-12-22 | $7.34 | $7.45 | $7.34 | $7.35 | $3.68 | 3,042 |
| 2015-12-21 | $7.46 | $7.50 | $7.36 | $7.36 | $3.68 | 8,130 |
| 2015-12-18 | $7.58 | $7.80 | $7.35 | $7.35 | $3.68 | 9,664 |
| 2015-12-17 | $7.85 | $7.85 | $7.58 | $7.58 | $3.79 | 4,580 |
| 2015-12-16 | $7.62 | $7.62 | $7.62 | $7.62 | $3.81 | 92 |
| 2015-12-15 | $7.71 | $7.85 | $7.62 | $7.62 | $3.81 | 1,302 |
| 2015-12-14 | $7.80 | $7.80 | $7.62 | $7.62 | $3.81 | 2,008 |
| 2015-12-11 | $7.86 | $7.86 | $7.65 | $7.73 | $3.87 | 4,242 |
| 2015-12-10 | $7.66 | $8.00 | $7.65 | $8.00 | $4.00 | 4,278 |
| 2015-12-09 | $7.65 | $7.96 | $7.65 | $7.96 | $3.98 | 1,846 |
| 2015-12-08 | $7.85 | $7.89 | $7.66 | $7.66 | $3.83 | 986 |
| 2015-12-07 | $7.72 | $7.89 | $7.65 | $7.70 | $3.85 | 10,080 |
| 2015-12-04 | $7.95 | $7.95 | $7.95 | $7.95 | $3.98 | 180 |
| 2015-12-03 | $7.95 | $7.95 | $7.95 | $7.95 | $3.98 | 40 |
| 2015-12-02 | $7.97 | $7.97 | $7.72 | $7.95 | $3.98 | 4,050 |
| 2015-12-01 | $7.73 | $7.73 | $7.72 | $7.72 | $3.86 | 1,066 |
| 2015-11-30 | $7.82 | $7.82 | $7.72 | $7.72 | $3.86 | 1,410 |
| 2015-11-27 | $7.80 | $7.80 | $7.80 | $7.80 | $3.90 | 820 |
| 2015-11-25 | $7.77 | $7.77 | $7.77 | $7.77 | $3.88 | 968 |
| 2015-11-24 | $7.87 | $7.87 | $7.87 | $7.87 | $3.93 | 0 |
| 2015-11-23 | $7.87 | $7.87 | $7.87 | $7.87 | $3.93 | 122 |
| 2015-11-20 | $7.89 | $7.89 | $7.87 | $7.87 | $3.93 | 1,300 |
| 2015-11-19 | $8.00 | $8.00 | $7.65 | $7.79 | $3.90 | 17,732 |
| 2015-11-18 | $8.04 | $8.04 | $8.04 | $8.04 | $4.02 | 48 |
| 2015-11-17 | $7.91 | $8.04 | $7.90 | $8.04 | $4.02 | 3,130 |
| 2015-11-16 | $7.90 | $7.90 | $7.90 | $7.90 | $3.95 | 510 |
| 2015-11-13 | $7.90 | $8.03 | $7.90 | $8.03 | $4.02 | 2,392 |
| 2015-11-12 | $8.04 | $8.05 | $7.95 | $8.02 | $4.01 | 4,266 |
| 2015-11-11 | $8.20 | $8.20 | $8.20 | $8.20 | $4.10 | 244 |
| 2015-11-10 | $8.24 | $8.24 | $8.23 | $8.23 | $4.12 | 676 |
| 2015-11-09 | $8.10 | $8.28 | $8.05 | $8.28 | $4.14 | 4,574 |
| 2015-11-06 | $8.10 | $8.10 | $8.10 | $8.10 | $4.05 | 930 |
| 2015-11-05 | $8.05 | $8.37 | $7.98 | $8.29 | $4.15 | 6,282 |
| 2015-11-04 | $8.23 | $8.23 | $7.99 | $8.11 | $4.06 | 13,942 |
| 2015-11-03 | $8.38 | $8.38 | $8.38 | $8.38 | $4.19 | 800 |
| 2015-11-02 | $8.24 | $8.43 | $8.24 | $8.40 | $4.20 | 15,746 |
| 2015-10-30 | $8.12 | $8.25 | $8.05 | $8.16 | $4.08 | 11,856 |
| 2015-10-29 | $8.37 | $8.37 | $8.17 | $8.17 | $4.09 | 808 |
| 2015-10-28 | $8.51 | $8.62 | $8.19 | $8.20 | $4.10 | 34,498 |
| 2015-10-27 | $7.83 | $7.95 | $7.68 | $7.86 | $3.93 | 4,248 |
| 2015-10-26 | $7.73 | $7.94 | $7.73 | $7.92 | $3.96 | 5,768 |
| 2015-10-23 | $7.64 | $7.95 | $7.50 | $7.95 | $3.98 | 15,166 |
| 2015-10-22 | $7.49 | $7.77 | $7.24 | $7.77 | $3.89 | 14,620 |
| 2015-10-21 | $7.63 | $7.70 | $7.63 | $7.70 | $3.85 | 6,098 |
| 2015-10-20 | $7.79 | $7.79 | $7.79 | $7.79 | $3.90 | 200 |
| 2015-10-19 | $7.79 | $7.79 | $7.79 | $7.79 | $3.90 | 0 |
| 2015-10-16 | $7.59 | $7.79 | $7.50 | $7.79 | $3.90 | 8,132 |
| 2015-10-15 | $7.78 | $7.78 | $7.78 | $7.78 | $3.89 | 456 |
| 2015-10-14 | $7.80 | $7.80 | $7.79 | $7.79 | $3.90 | 432 |
| 2015-10-13 | $7.75 | $7.75 | $7.50 | $7.50 | $3.75 | 1,110 |
| 2015-10-12 | $7.70 | $7.80 | $7.67 | $7.80 | $3.90 | 1,800 |
| 2015-10-09 | $7.57 | $7.75 | $7.57 | $7.75 | $3.88 | 1,428 |
| 2015-10-08 | $7.75 | $7.76 | $7.75 | $7.75 | $3.88 | 4,280 |
| 2015-10-07 | $7.75 | $7.85 | $7.75 | $7.75 | $3.88 | 6,798 |
| 2015-10-06 | $7.65 | $8.22 | $7.55 | $7.60 | $3.80 | 54,926 |
| 2015-10-05 | $7.49 | $7.85 | $7.49 | $7.85 | $3.92 | 1,218 |
| 2015-10-02 | $7.54 | $7.61 | $7.50 | $7.61 | $3.80 | 3,614 |
| 2015-10-01 | $7.55 | $7.55 | $7.55 | $7.55 | $3.77 | 44 |
| 2015-09-30 | $7.70 | $7.70 | $7.55 | $7.55 | $3.77 | 4,786 |
| 2015-09-29 | $7.53 | $7.53 | $7.44 | $7.44 | $3.72 | 874 |
| 2015-09-28 | $7.46 | $7.55 | $7.43 | $7.48 | $3.74 | 3,020 |
| 2015-09-25 | $7.45 | $7.58 | $7.45 | $7.58 | $3.79 | 1,258 |
| 2015-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $3.80 | 4 |
| 2015-09-23 | $7.61 | $7.78 | $7.60 | $7.60 | $3.80 | 11,936 |
| 2015-09-22 | $7.64 | $8.00 | $7.60 | $7.60 | $3.80 | 2,556 |
| 2015-09-21 | $8.10 | $8.10 | $8.10 | $8.10 | $4.05 | 238 |
| 2015-09-18 | $7.55 | $8.10 | $7.55 | $8.10 | $4.05 | 8,398 |
| 2015-09-17 | $7.68 | $7.80 | $7.45 | $7.79 | $3.90 | 5,106 |
| 2015-09-16 | $7.75 | $7.75 | $7.55 | $7.55 | $3.78 | 1,924 |
| 2015-09-15 | $7.49 | $7.73 | $7.36 | $7.70 | $3.85 | 19,228 |
| 2015-09-14 | $7.43 | $7.43 | $7.39 | $7.39 | $3.70 | 1,384 |
| 2015-09-11 | $7.25 | $7.38 | $7.25 | $7.37 | $3.68 | 7,592 |
| 2015-09-10 | $7.02 | $7.20 | $7.02 | $7.16 | $3.58 | 6,532 |
| 2015-09-09 | $7.20 | $7.28 | $7.15 | $7.28 | $3.64 | 6,072 |
| 2015-09-08 | $7.25 | $7.40 | $7.06 | $7.37 | $3.69 | 6,542 |
| 2015-09-04 | $7.38 | $7.38 | $7.36 | $7.36 | $3.68 | 928 |
Mastech Digital Inc (MHH) News Headlines
Recent Mastech Digital Inc (MHH) News
Similar Companies to Mastech Digital Inc (MHH) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |