Nature`s Sunshine Products Inc (NATR) Exchange: NASDAQ
Data as of April 24, 2024
$19.74 ($0.28) 1.44%
Nature`s Sunshine Products Inc - Daily Information
Click for more stock information on Nature`s Sunshine Products Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $19.50 |
| Previous Close | $19.74 |
| High | $19.78 |
| Low | $19.47 |
| Adjusted Open | $19.50 |
| Previous Adjusted Close | $19.74 |
| Adjusted High | $19.78 |
| Adjusted Low | $19.47 |
Invest in Nature`s Sunshine Products Inc (NATR)
Key People Nature`s Sunshine Products Inc
| Employee | Position |
|---|---|
| Terrence O. Moorehead | President, Chief Executive Officer & Director |
| Joseph W. Baty | Chief Financial Officer, Treasurer & EVP-Finance |
| Bryant J. Yates | Executive Vice President & President-Europe |
| Eddie Silcock | President-North America & Executive Vice President |
| Tracee Comstock | Vice President-Human Resources |
| Nathan G. Brower | Secretary, Executive VP & General Counsel |
| John Christopher Teets | Chairman |
| Lily Zou | Independent Director |
| Heidi Kathleen Wissmiller | Independent Director |
| Robert B. Mercer | Independent Director |
| Mary Beth Springer | Lead Independent Director |
| Robert Daryl Straus | Independent Director |
| Richard D. Moss | Independent Director |
| Shirley Wu | Independent Director |
Company Profile Nature`s Sunshine Products Inc
Exchange: NASDAQ
IPO Date: June 25, 2009
Employees: 1,600
Sector: Consumer Defensive
Industry: Household & Personal Products
Website: Nature`s Sunshine Products Inc Website
Address: 300 W Ashton Blvd., Lehi, UT 84043
Historical Stock Data for Nature`s Sunshine Products Inc (NATR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $19.50 | $19.78 | $19.47 | $19.74 | $19.74 | 17,590 |
| 2024-04-04 | $20.20 | $20.20 | $19.32 | $19.46 | $19.46 | 42,058 |
| 2024-04-03 | $20.44 | $20.66 | $19.90 | $19.98 | $19.98 | 52,678 |
| 2024-04-02 | $20.87 | $21.22 | $20.25 | $20.64 | $20.64 | 50,616 |
| 2024-04-01 | $20.68 | $20.87 | $20.31 | $20.87 | $20.87 | 56,394 |
| 2024-03-28 | $20.37 | $21.05 | $20.37 | $20.77 | $20.77 | 87,481 |
| 2024-03-27 | $20.23 | $20.39 | $20.01 | $20.23 | $20.23 | 46,965 |
| 2024-03-26 | $20.44 | $20.45 | $19.92 | $20.09 | $20.09 | 56,010 |
| 2024-03-25 | $19.65 | $20.66 | $19.65 | $20.27 | $20.27 | 86,126 |
| 2024-03-22 | $19.59 | $20.43 | $19.48 | $19.74 | $19.74 | 42,876 |
| 2024-03-21 | $19.51 | $19.74 | $19.06 | $19.41 | $19.41 | 69,415 |
| 2024-03-20 | $19.50 | $19.77 | $19.11 | $19.60 | $19.60 | 37,494 |
| 2024-03-19 | $19.77 | $20.10 | $19.20 | $19.52 | $19.52 | 44,389 |
| 2024-03-18 | $20.25 | $21.35 | $19.39 | $19.71 | $19.71 | 106,204 |
| 2024-03-15 | $19.46 | $20.77 | $19.46 | $20.11 | $20.11 | 131,045 |
| 2024-03-14 | $20.03 | $20.62 | $19.23 | $19.62 | $19.62 | 114,364 |
| 2024-03-13 | $18.42 | $21.72 | $18.39 | $19.89 | $19.89 | 251,945 |
| 2024-03-12 | $17.08 | $17.27 | $16.79 | $17.20 | $17.20 | 77,332 |
| 2024-03-11 | $17.61 | $17.82 | $17.18 | $17.24 | $17.24 | 62,017 |
| 2024-03-08 | $18.07 | $18.40 | $17.70 | $17.85 | $17.85 | 32,552 |
| 2024-03-07 | $17.60 | $18.00 | $17.55 | $17.91 | $17.91 | 40,985 |
| 2024-03-06 | $17.89 | $17.98 | $17.60 | $17.62 | $17.62 | 37,688 |
| 2024-03-05 | $18.05 | $18.25 | $17.70 | $17.71 | $17.71 | 71,641 |
| 2024-03-04 | $17.84 | $18.36 | $17.84 | $18.00 | $18.00 | 28,031 |
| 2024-03-01 | $17.89 | $18.00 | $17.68 | $17.84 | $17.84 | 41,726 |
| 2024-02-29 | $17.86 | $17.86 | $17.61 | $17.75 | $17.75 | 45,577 |
| 2024-02-28 | $17.79 | $17.91 | $17.62 | $17.63 | $17.63 | 30,720 |
| 2024-02-27 | $18.27 | $18.27 | $17.86 | $17.96 | $17.96 | 17,170 |
| 2024-02-26 | $17.86 | $18.40 | $17.85 | $18.30 | $18.30 | 43,091 |
| 2024-02-23 | $17.63 | $17.94 | $17.58 | $17.86 | $17.86 | 28,667 |
| 2024-02-22 | $17.74 | $17.87 | $17.54 | $17.75 | $17.75 | 32,636 |
| 2024-02-21 | $17.83 | $17.87 | $17.53 | $17.78 | $17.78 | 29,041 |
| 2024-02-20 | $18.08 | $18.60 | $17.78 | $17.83 | $17.83 | 46,113 |
| 2024-02-16 | $17.87 | $18.21 | $17.75 | $18.06 | $18.06 | 63,717 |
| 2024-02-15 | $17.88 | $18.20 | $17.63 | $17.87 | $17.87 | 56,140 |
| 2024-02-14 | $17.48 | $17.90 | $17.48 | $17.73 | $17.73 | 29,940 |
| 2024-02-13 | $18.49 | $18.49 | $17.26 | $17.48 | $17.48 | 83,017 |
| 2024-02-12 | $17.85 | $19.12 | $17.75 | $18.79 | $18.79 | 151,123 |
| 2024-02-09 | $17.75 | $17.75 | $17.57 | $17.69 | $17.69 | 25,308 |
| 2024-02-08 | $17.63 | $17.93 | $17.63 | $17.82 | $17.82 | 25,122 |
| 2024-02-07 | $17.81 | $17.90 | $17.52 | $17.55 | $17.55 | 19,708 |
| 2024-02-06 | $17.60 | $17.90 | $17.57 | $17.80 | $17.80 | 33,062 |
| 2024-02-05 | $17.51 | $17.78 | $17.43 | $17.58 | $17.58 | 41,909 |
| 2024-02-02 | $17.78 | $17.86 | $17.59 | $17.60 | $17.60 | 19,218 |
| 2024-02-01 | $17.50 | $17.97 | $17.36 | $17.82 | $17.82 | 49,943 |
| 2024-01-31 | $17.50 | $17.72 | $17.31 | $17.41 | $17.41 | 48,210 |
| 2024-01-30 | $17.85 | $17.85 | $17.39 | $17.48 | $17.48 | 28,347 |
| 2024-01-29 | $18.19 | $18.35 | $17.70 | $17.83 | $17.83 | 86,990 |
| 2024-01-26 | $17.90 | $18.42 | $17.80 | $18.25 | $18.25 | 43,707 |
| 2024-01-25 | $17.50 | $17.78 | $17.32 | $17.77 | $17.77 | 29,044 |
| 2024-01-24 | $17.61 | $17.73 | $17.38 | $17.38 | $17.38 | 25,429 |
| 2024-01-23 | $17.56 | $17.86 | $17.54 | $17.57 | $17.57 | 31,958 |
| 2024-01-22 | $17.13 | $17.40 | $17.13 | $17.40 | $17.40 | 41,753 |
| 2024-01-19 | $17.42 | $17.42 | $17.07 | $17.16 | $17.16 | 51,703 |
| 2024-01-18 | $17.23 | $17.35 | $17.18 | $17.33 | $17.33 | 24,237 |
| 2024-01-17 | $17.65 | $17.82 | $17.19 | $17.27 | $17.27 | 41,425 |
| 2024-01-16 | $17.90 | $18.07 | $17.72 | $17.84 | $17.84 | 44,284 |
| 2024-01-12 | $17.63 | $17.90 | $17.61 | $17.90 | $17.90 | 38,439 |
| 2024-01-11 | $17.55 | $17.74 | $17.25 | $17.47 | $17.47 | 39,169 |
| 2024-01-10 | $17.12 | $17.64 | $17.12 | $17.59 | $17.59 | 37,917 |
| 2024-01-09 | $17.44 | $17.44 | $17.12 | $17.14 | $17.14 | 25,398 |
| 2024-01-08 | $17.08 | $17.48 | $17.07 | $17.47 | $17.47 | 37,231 |
| 2024-01-05 | $17.15 | $17.37 | $17.10 | $17.18 | $17.18 | 42,716 |
| 2024-01-04 | $17.77 | $17.77 | $17.18 | $17.28 | $17.28 | 38,405 |
| 2024-01-03 | $17.79 | $17.86 | $17.48 | $17.59 | $17.59 | 44,847 |
| 2024-01-02 | $17.20 | $17.84 | $17.00 | $17.74 | $17.74 | 66,254 |
| 2023-12-29 | $17.46 | $17.57 | $17.24 | $17.29 | $17.29 | 41,458 |
| 2023-12-28 | $17.87 | $17.98 | $17.43 | $17.46 | $17.46 | 27,822 |
| 2023-12-27 | $17.77 | $18.02 | $17.50 | $17.84 | $17.84 | 65,001 |
| 2023-12-26 | $18.05 | $18.05 | $17.42 | $17.74 | $17.74 | 60,259 |
| 2023-12-22 | $18.16 | $18.49 | $17.87 | $17.90 | $17.90 | 96,656 |
| 2023-12-21 | $17.66 | $18.02 | $17.33 | $17.99 | $17.99 | 91,907 |
| 2023-12-20 | $17.75 | $18.00 | $17.41 | $17.52 | $17.52 | 77,006 |
| 2023-12-19 | $16.93 | $17.80 | $16.79 | $17.70 | $17.70 | 97,420 |
| 2023-12-18 | $16.58 | $16.98 | $16.46 | $16.91 | $16.91 | 87,624 |
| 2023-12-15 | $16.75 | $16.78 | $16.12 | $16.51 | $16.51 | 201,876 |
| 2023-12-14 | $17.04 | $17.11 | $16.40 | $16.60 | $16.60 | 74,203 |
| 2023-12-13 | $16.21 | $16.83 | $16.11 | $16.81 | $16.81 | 99,679 |
| 2023-12-12 | $16.43 | $16.43 | $16.01 | $16.25 | $16.25 | 74,863 |
| 2023-12-11 | $16.78 | $16.79 | $16.28 | $16.48 | $16.48 | 74,850 |
| 2023-12-08 | $16.92 | $17.04 | $16.76 | $16.87 | $16.87 | 51,928 |
| 2023-12-07 | $16.94 | $17.01 | $16.78 | $16.92 | $16.92 | 51,314 |
| 2023-12-06 | $17.01 | $17.21 | $16.80 | $16.83 | $16.83 | 59,619 |
| 2023-12-05 | $17.37 | $17.53 | $17.00 | $17.05 | $17.05 | 60,382 |
| 2023-12-04 | $17.38 | $17.83 | $17.19 | $17.40 | $17.40 | 90,988 |
| 2023-12-01 | $17.17 | $17.57 | $17.02 | $17.43 | $17.43 | 74,699 |
| 2023-11-30 | $17.24 | $17.28 | $16.97 | $17.13 | $17.13 | 96,917 |
| 2023-11-29 | $17.58 | $17.71 | $17.22 | $17.28 | $17.28 | 57,255 |
| 2023-11-28 | $17.72 | $17.88 | $17.53 | $17.58 | $17.58 | 61,594 |
| 2023-11-27 | $17.68 | $17.84 | $17.54 | $17.79 | $17.79 | 65,311 |
| 2023-11-24 | $17.44 | $17.79 | $17.44 | $17.66 | $17.66 | 23,346 |
| 2023-11-22 | $17.37 | $17.56 | $17.08 | $17.53 | $17.53 | 39,856 |
| 2023-11-21 | $17.35 | $17.50 | $17.19 | $17.25 | $17.25 | 59,773 |
| 2023-11-20 | $17.67 | $17.67 | $16.90 | $17.30 | $17.30 | 96,710 |
| 2023-11-17 | $17.29 | $17.72 | $17.29 | $17.55 | $17.55 | 57,594 |
| 2023-11-16 | $17.33 | $17.33 | $16.94 | $17.22 | $17.22 | 103,757 |
| 2023-11-15 | $17.49 | $17.54 | $16.89 | $17.31 | $17.31 | 102,257 |
| 2023-11-14 | $17.12 | $17.59 | $17.06 | $17.48 | $17.48 | 82,749 |
| 2023-11-13 | $16.80 | $17.10 | $16.80 | $16.82 | $16.82 | 64,310 |
| 2023-11-10 | $17.03 | $17.32 | $16.85 | $17.00 | $17.00 | 100,835 |
| 2023-11-09 | $17.47 | $17.63 | $16.45 | $16.85 | $16.85 | 140,947 |
| 2023-11-08 | $18.25 | $18.64 | $17.40 | $17.47 | $17.47 | 104,622 |
| 2023-11-07 | $17.72 | $18.30 | $17.71 | $18.26 | $18.26 | 56,753 |
| 2023-11-06 | $18.05 | $18.05 | $17.47 | $17.82 | $17.82 | 63,654 |
| 2023-11-03 | $18.04 | $18.16 | $17.77 | $17.96 | $17.96 | 103,713 |
| 2023-11-02 | $17.56 | $17.91 | $17.40 | $17.90 | $17.90 | 76,059 |
| 2023-11-01 | $17.93 | $18.00 | $17.43 | $17.59 | $17.59 | 65,007 |
| 2023-10-31 | $17.75 | $18.08 | $17.69 | $17.90 | $17.90 | 86,708 |
| 2023-10-30 | $17.39 | $18.04 | $17.39 | $17.78 | $17.78 | 83,517 |
| 2023-10-27 | $17.66 | $17.66 | $17.23 | $17.31 | $17.31 | 71,957 |
| 2023-10-26 | $18.75 | $18.75 | $17.10 | $17.31 | $17.31 | 94,552 |
| 2023-10-25 | $18.88 | $19.20 | $18.45 | $18.60 | $18.60 | 204,794 |
| 2023-10-24 | $18.10 | $18.69 | $18.09 | $18.66 | $18.66 | 105,774 |
| 2023-10-23 | $17.81 | $18.03 | $17.72 | $17.90 | $17.90 | 109,994 |
| 2023-10-20 | $18.20 | $18.20 | $17.72 | $17.79 | $17.79 | 73,101 |
| 2023-10-19 | $17.85 | $18.18 | $17.81 | $18.12 | $18.12 | 143,667 |
| 2023-10-18 | $17.75 | $18.52 | $17.67 | $17.85 | $17.85 | 204,446 |
| 2023-10-17 | $16.66 | $17.62 | $16.53 | $17.54 | $17.54 | 109,009 |
| 2023-10-16 | $16.46 | $17.14 | $16.38 | $16.66 | $16.66 | 142,760 |
| 2023-10-13 | $16.53 | $16.79 | $16.24 | $16.30 | $16.30 | 78,904 |
| 2023-10-12 | $16.45 | $16.51 | $16.09 | $16.51 | $16.51 | 64,794 |
| 2023-10-11 | $16.55 | $16.68 | $16.32 | $16.38 | $16.38 | 36,062 |
| 2023-10-10 | $16.51 | $16.51 | $16.00 | $16.44 | $16.44 | 78,464 |
| 2023-10-09 | $16.46 | $16.86 | $16.34 | $16.44 | $16.44 | 59,320 |
| 2023-10-06 | $16.43 | $16.59 | $16.24 | $16.54 | $16.54 | 44,061 |
| 2023-10-05 | $16.36 | $16.48 | $16.24 | $16.43 | $16.43 | 45,090 |
| 2023-10-04 | $16.72 | $16.72 | $16.24 | $16.32 | $16.32 | 37,543 |
| 2023-10-03 | $16.97 | $16.97 | $16.47 | $16.67 | $16.67 | 57,730 |
| 2023-10-02 | $16.45 | $17.00 | $16.31 | $16.90 | $16.90 | 59,888 |
| 2023-09-29 | $16.74 | $16.93 | $16.53 | $16.57 | $16.57 | 20,320 |
| 2023-09-28 | $16.48 | $16.69 | $16.48 | $16.69 | $16.69 | 24,707 |
| 2023-09-27 | $16.64 | $16.90 | $16.44 | $16.49 | $16.49 | 38,586 |
| 2023-09-26 | $16.40 | $16.68 | $16.18 | $16.54 | $16.54 | 75,595 |
| 2023-09-25 | $16.15 | $16.66 | $16.15 | $16.51 | $16.51 | 38,923 |
| 2023-09-22 | $15.94 | $16.47 | $15.94 | $16.25 | $16.25 | 62,206 |
| 2023-09-21 | $15.82 | $16.31 | $15.82 | $16.00 | $16.00 | 54,267 |
| 2023-09-20 | $16.11 | $16.13 | $15.93 | $15.97 | $15.97 | 49,128 |
| 2023-09-19 | $16.18 | $16.25 | $15.93 | $15.99 | $15.99 | 42,273 |
| 2023-09-18 | $16.25 | $16.49 | $16.16 | $16.22 | $16.22 | 42,980 |
| 2023-09-15 | $16.07 | $16.24 | $15.86 | $16.14 | $16.14 | 160,574 |
| 2023-09-14 | $16.29 | $16.34 | $16.04 | $16.10 | $16.10 | 83,556 |
| 2023-09-13 | $16.10 | $16.36 | $15.82 | $16.09 | $16.09 | 106,336 |
| 2023-09-12 | $16.37 | $16.37 | $16.01 | $16.11 | $16.11 | 38,483 |
| 2023-09-11 | $16.47 | $16.82 | $16.13 | $16.34 | $16.34 | 89,761 |
| 2023-09-08 | $16.33 | $16.78 | $16.25 | $16.48 | $16.48 | 38,313 |
| 2023-09-07 | $16.29 | $16.55 | $16.12 | $16.36 | $16.36 | 108,098 |
| 2023-09-06 | $16.49 | $16.92 | $16.00 | $16.42 | $16.42 | 48,151 |
| 2023-09-05 | $16.77 | $16.77 | $15.82 | $16.44 | $16.44 | 70,028 |
| 2023-09-01 | $16.83 | $17.22 | $16.54 | $16.68 | $16.68 | 93,494 |
| 2023-08-31 | $15.85 | $16.85 | $15.85 | $16.81 | $16.81 | 109,069 |
| 2023-08-30 | $16.92 | $16.99 | $15.70 | $15.75 | $15.75 | 97,385 |
| 2023-08-29 | $16.51 | $16.99 | $16.43 | $16.92 | $16.92 | 70,625 |
| 2023-08-28 | $16.37 | $16.70 | $16.16 | $16.59 | $16.59 | 86,381 |
| 2023-08-25 | $16.42 | $16.60 | $16.00 | $16.27 | $16.27 | 50,699 |
| 2023-08-24 | $16.13 | $16.39 | $16.08 | $16.34 | $16.34 | 56,560 |
| 2023-08-23 | $16.10 | $16.42 | $16.00 | $16.20 | $16.20 | 91,129 |
| 2023-08-22 | $16.06 | $16.07 | $15.94 | $16.00 | $16.00 | 43,837 |
| 2023-08-21 | $16.00 | $16.23 | $15.80 | $16.00 | $16.00 | 74,344 |
| 2023-08-18 | $15.49 | $15.98 | $15.17 | $15.87 | $15.87 | 32,787 |
| 2023-08-17 | $16.01 | $16.18 | $15.59 | $15.66 | $15.66 | 41,413 |
| 2023-08-16 | $16.50 | $16.70 | $15.97 | $16.10 | $16.10 | 81,613 |
| 2023-08-15 | $16.86 | $16.86 | $16.04 | $16.52 | $16.52 | 174,708 |
| 2023-08-14 | $16.34 | $17.25 | $16.22 | $16.79 | $16.79 | 161,037 |
| 2023-08-11 | $15.88 | $16.33 | $15.53 | $15.97 | $15.97 | 95,225 |
| 2023-08-10 | $15.00 | $15.79 | $14.50 | $15.14 | $15.14 | 72,627 |
| 2023-08-09 | $13.92 | $14.22 | $13.78 | $14.09 | $14.09 | 37,893 |
| 2023-08-08 | $14.35 | $14.50 | $14.12 | $14.25 | $14.25 | 42,163 |
| 2023-08-07 | $13.67 | $14.48 | $13.66 | $14.46 | $14.46 | 47,030 |
| 2023-08-04 | $14.26 | $14.26 | $13.56 | $13.65 | $13.65 | 13,662 |
| 2023-08-03 | $13.96 | $14.20 | $13.96 | $13.99 | $13.99 | 6,722 |
| 2023-08-02 | $13.68 | $14.07 | $13.47 | $13.90 | $13.90 | 16,845 |
| 2023-08-01 | $13.85 | $13.92 | $13.61 | $13.76 | $13.76 | 13,495 |
| 2023-07-31 | $14.04 | $14.41 | $13.85 | $13.95 | $13.95 | 25,783 |
| 2023-07-28 | $14.06 | $14.09 | $13.81 | $14.04 | $14.04 | 15,459 |
| 2023-07-27 | $14.14 | $14.46 | $13.36 | $13.58 | $13.58 | 27,125 |
| 2023-07-26 | $13.66 | $14.09 | $13.65 | $13.90 | $13.90 | 27,305 |
| 2023-07-25 | $13.93 | $14.09 | $13.57 | $13.59 | $13.59 | 23,066 |
| 2023-07-24 | $13.92 | $14.14 | $13.67 | $13.93 | $13.93 | 22,027 |
| 2023-07-21 | $14.10 | $14.10 | $13.56 | $13.76 | $13.76 | 22,921 |
| 2023-07-20 | $14.12 | $14.41 | $13.87 | $13.99 | $13.99 | 30,728 |
| 2023-07-19 | $13.71 | $14.05 | $13.54 | $13.96 | $13.96 | 27,840 |
| 2023-07-18 | $13.50 | $13.84 | $13.50 | $13.62 | $13.62 | 11,247 |
| 2023-07-17 | $13.44 | $13.90 | $13.44 | $13.56 | $13.56 | 19,303 |
| 2023-07-14 | $13.56 | $13.67 | $13.34 | $13.44 | $13.44 | 14,376 |
| 2023-07-13 | $13.85 | $13.98 | $13.46 | $13.58 | $13.58 | 17,383 |
| 2023-07-12 | $13.57 | $13.84 | $13.31 | $13.68 | $13.68 | 15,177 |
| 2023-07-11 | $13.31 | $13.42 | $13.20 | $13.31 | $13.31 | 14,125 |
| 2023-07-10 | $13.56 | $13.81 | $13.21 | $13.31 | $13.31 | 20,415 |
| 2023-07-07 | $13.27 | $13.77 | $13.02 | $13.64 | $13.64 | 58,126 |
| 2023-07-06 | $13.62 | $13.68 | $13.03 | $13.17 | $13.17 | 18,040 |
| 2023-07-05 | $13.78 | $13.78 | $13.51 | $13.62 | $13.62 | 15,413 |
| 2023-07-03 | $13.53 | $13.80 | $13.34 | $13.78 | $13.78 | 10,972 |
| 2023-06-30 | $13.95 | $13.95 | $13.39 | $13.65 | $13.65 | 20,098 |
| 2023-06-29 | $13.64 | $14.14 | $13.64 | $13.80 | $13.80 | 12,504 |
| 2023-06-28 | $13.46 | $13.84 | $13.45 | $13.50 | $13.50 | 24,842 |
| 2023-06-27 | $13.75 | $13.75 | $13.07 | $13.38 | $13.38 | 38,366 |
| 2023-06-26 | $12.99 | $14.47 | $12.80 | $13.56 | $13.56 | 58,320 |
| 2023-06-23 | $12.27 | $13.15 | $12.27 | $13.10 | $13.10 | 178,305 |
| 2023-06-22 | $12.56 | $12.78 | $12.35 | $12.36 | $12.36 | 19,250 |
| 2023-06-21 | $12.50 | $13.05 | $12.50 | $12.65 | $12.65 | 21,342 |
| 2023-06-20 | $13.18 | $13.18 | $12.74 | $12.83 | $12.83 | 37,075 |
| 2023-06-16 | $13.35 | $13.35 | $12.90 | $13.09 | $13.09 | 57,511 |
| 2023-06-15 | $12.52 | $13.24 | $12.37 | $13.05 | $13.05 | 27,457 |
| 2023-06-14 | $12.59 | $12.70 | $12.34 | $12.59 | $12.59 | 27,175 |
| 2023-06-13 | $12.31 | $12.59 | $12.31 | $12.49 | $12.49 | 32,362 |
| 2023-06-12 | $12.13 | $13.05 | $11.97 | $12.40 | $12.40 | 52,348 |
| 2023-06-09 | $11.81 | $12.10 | $11.75 | $12.07 | $12.07 | 19,107 |
| 2023-06-08 | $12.17 | $12.18 | $11.83 | $12.05 | $12.05 | 12,729 |
| 2023-06-07 | $11.99 | $12.23 | $11.72 | $12.10 | $12.10 | 37,835 |
| 2023-06-06 | $11.87 | $12.25 | $11.61 | $11.87 | $11.87 | 28,495 |
| 2023-06-05 | $12.00 | $12.22 | $11.86 | $11.91 | $11.91 | 45,486 |
| 2023-06-02 | $11.42 | $12.00 | $11.15 | $11.99 | $11.99 | 29,825 |
| 2023-06-01 | $11.06 | $11.29 | $10.89 | $11.24 | $11.24 | 23,114 |
| 2023-05-31 | $10.82 | $11.23 | $10.82 | $11.18 | $11.18 | 20,040 |
| 2023-05-30 | $11.16 | $11.46 | $11.11 | $11.14 | $11.14 | 30,234 |
| 2023-05-26 | $10.88 | $11.73 | $10.77 | $11.00 | $11.00 | 9,745 |
| 2023-05-25 | $10.85 | $11.04 | $10.75 | $11.00 | $11.00 | 14,218 |
| 2023-05-24 | $10.91 | $11.17 | $10.80 | $10.98 | $10.98 | 17,522 |
| 2023-05-23 | $11.29 | $11.72 | $11.02 | $11.17 | $11.17 | 41,240 |
| 2023-05-22 | $10.99 | $11.24 | $10.69 | $11.18 | $11.18 | 33,917 |
| 2023-05-19 | $11.17 | $11.28 | $10.77 | $10.91 | $10.91 | 38,351 |
| 2023-05-18 | $11.26 | $11.30 | $10.83 | $11.00 | $11.00 | 64,981 |
| 2023-05-17 | $10.67 | $11.35 | $10.49 | $11.26 | $11.26 | 35,233 |
| 2023-05-16 | $10.72 | $10.72 | $10.42 | $10.65 | $10.65 | 9,305 |
| 2023-05-15 | $10.62 | $10.74 | $10.06 | $10.72 | $10.72 | 13,934 |
| 2023-05-12 | $10.63 | $10.75 | $10.61 | $10.62 | $10.62 | 12,167 |
| 2023-05-11 | $10.49 | $10.74 | $10.46 | $10.56 | $10.56 | 21,620 |
| 2023-05-10 | $10.97 | $10.97 | $10.41 | $10.63 | $10.63 | 31,987 |
| 2023-05-09 | $10.58 | $10.88 | $10.30 | $10.74 | $10.74 | 15,368 |
| 2023-05-08 | $10.76 | $10.85 | $10.59 | $10.72 | $10.72 | 15,495 |
| 2023-05-05 | $10.42 | $10.93 | $10.34 | $10.76 | $10.76 | 20,561 |
| 2023-05-04 | $10.57 | $10.63 | $10.28 | $10.34 | $10.34 | 23,866 |
| 2023-05-03 | $10.62 | $10.99 | $10.21 | $10.69 | $10.69 | 17,787 |
| 2023-05-02 | $10.53 | $10.68 | $10.43 | $10.54 | $10.54 | 26,933 |
| 2023-05-01 | $10.84 | $10.84 | $10.53 | $10.54 | $10.54 | 13,029 |
| 2023-04-28 | $10.72 | $11.00 | $10.70 | $10.96 | $10.96 | 20,393 |
| 2023-04-27 | $10.44 | $10.90 | $10.37 | $10.78 | $10.78 | 32,182 |
| 2023-04-26 | $10.69 | $10.80 | $10.40 | $10.53 | $10.53 | 21,651 |
| 2023-04-25 | $10.52 | $10.98 | $10.49 | $10.80 | $10.80 | 29,227 |
| 2023-04-24 | $10.79 | $10.89 | $10.47 | $10.59 | $10.59 | 21,942 |
| 2023-04-21 | $10.65 | $11.00 | $10.65 | $10.88 | $10.88 | 15,075 |
| 2023-04-20 | $10.45 | $10.81 | $10.45 | $10.74 | $10.74 | 14,389 |
| 2023-04-19 | $10.00 | $10.87 | $9.86 | $10.63 | $10.63 | 64,053 |
| 2023-04-18 | $10.08 | $10.29 | $10.03 | $10.22 | $10.22 | 20,947 |
| 2023-04-17 | $10.16 | $10.30 | $10.02 | $10.30 | $10.30 | 25,611 |
| 2023-04-14 | $10.56 | $10.74 | $9.96 | $10.29 | $10.29 | 38,944 |
| 2023-04-13 | $10.66 | $10.74 | $10.30 | $10.39 | $10.39 | 18,397 |
| 2023-04-12 | $10.87 | $11.07 | $10.51 | $10.53 | $10.53 | 17,502 |
| 2023-04-11 | $10.90 | $11.56 | $10.89 | $10.95 | $10.95 | 42,737 |
| 2023-04-10 | $10.43 | $11.05 | $10.38 | $10.98 | $10.98 | 39,852 |
| 2023-04-06 | $10.59 | $10.68 | $10.29 | $10.58 | $10.58 | 20,945 |
| 2023-04-05 | $10.07 | $11.00 | $9.91 | $10.68 | $10.68 | 50,625 |
| 2023-04-04 | $10.50 | $10.50 | $9.99 | $10.10 | $10.10 | 24,613 |
| 2023-04-03 | $10.18 | $10.59 | $9.91 | $10.42 | $10.42 | 39,337 |
| 2023-03-31 | $10.28 | $10.45 | $10.08 | $10.21 | $10.21 | 34,505 |
| 2023-03-30 | $10.50 | $10.50 | $9.89 | $10.23 | $10.23 | 19,364 |
| 2023-03-29 | $10.46 | $10.61 | $10.19 | $10.47 | $10.47 | 25,606 |
| 2023-03-28 | $10.92 | $10.96 | $10.01 | $10.36 | $10.36 | 28,325 |
| 2023-03-27 | $10.80 | $11.30 | $10.55 | $11.04 | $11.04 | 30,617 |
| 2023-03-24 | $10.04 | $10.66 | $9.90 | $10.65 | $10.65 | 17,560 |
| 2023-03-23 | $10.79 | $10.79 | $9.80 | $10.21 | $10.21 | 27,836 |
| 2023-03-22 | $11.00 | $11.00 | $10.72 | $10.72 | $10.72 | 21,677 |
| 2023-03-21 | $10.71 | $11.10 | $10.56 | $11.06 | $11.06 | 57,322 |
| 2023-03-20 | $10.32 | $10.80 | $9.95 | $10.73 | $10.73 | 66,712 |
| 2023-03-17 | $10.23 | $10.33 | $9.93 | $10.32 | $10.32 | 106,168 |
| 2023-03-16 | $9.33 | $10.20 | $9.01 | $10.19 | $10.19 | 54,714 |
| 2023-03-15 | $9.85 | $9.85 | $9.55 | $9.71 | $9.71 | 41,330 |
| 2023-03-14 | $8.71 | $10.00 | $8.71 | $9.90 | $9.90 | 46,312 |
| 2023-03-13 | $8.27 | $8.68 | $8.26 | $8.61 | $8.61 | 100,038 |
| 2023-03-10 | $8.38 | $8.48 | $8.32 | $8.43 | $8.43 | 94,742 |
| 2023-03-09 | $9.31 | $9.31 | $8.35 | $8.52 | $8.52 | 94,353 |
| 2023-03-08 | $9.94 | $9.99 | $9.36 | $9.41 | $9.41 | 43,531 |
| 2023-03-07 | $9.97 | $10.29 | $9.63 | $10.03 | $10.03 | 42,846 |
| 2023-03-06 | $10.53 | $10.53 | $9.73 | $9.90 | $9.90 | 90,143 |
| 2023-03-03 | $10.37 | $10.65 | $10.09 | $10.53 | $10.53 | 38,584 |
| 2023-03-02 | $10.31 | $10.53 | $10.02 | $10.43 | $10.43 | 17,903 |
| 2023-03-01 | $10.83 | $10.97 | $10.11 | $10.24 | $10.24 | 27,644 |
| 2023-02-28 | $11.06 | $11.10 | $10.56 | $10.84 | $10.84 | 44,579 |
| 2023-02-27 | $10.88 | $11.17 | $10.09 | $11.06 | $11.06 | 50,596 |
| 2023-02-24 | $10.31 | $11.09 | $10.19 | $10.91 | $10.91 | 118,888 |
| 2023-02-23 | $10.17 | $10.72 | $10.04 | $10.61 | $10.61 | 51,690 |
| 2023-02-22 | $9.75 | $10.27 | $9.75 | $10.21 | $10.21 | 41,515 |
| 2023-02-21 | $9.88 | $10.01 | $9.59 | $9.90 | $9.90 | 65,991 |
| 2023-02-17 | $9.67 | $9.92 | $9.28 | $9.88 | $9.88 | 37,802 |
| 2023-02-16 | $9.25 | $9.70 | $9.23 | $9.64 | $9.64 | 44,840 |
| 2023-02-15 | $9.01 | $9.40 | $8.82 | $9.34 | $9.34 | 56,368 |
| 2023-02-14 | $9.27 | $9.30 | $8.85 | $8.88 | $8.88 | 28,485 |
| 2023-02-13 | $9.24 | $9.50 | $9.20 | $9.27 | $9.27 | 30,093 |
| 2023-02-10 | $9.38 | $9.38 | $9.20 | $9.24 | $9.24 | 17,823 |
| 2023-02-09 | $9.52 | $9.52 | $9.34 | $9.40 | $9.40 | 16,107 |
| 2023-02-08 | $9.29 | $9.54 | $9.25 | $9.33 | $9.33 | 14,262 |
| 2023-02-07 | $9.30 | $9.48 | $9.10 | $9.39 | $9.39 | 32,643 |
| 2023-02-06 | $9.70 | $9.81 | $9.27 | $9.35 | $9.35 | 27,491 |
| 2023-02-03 | $10.52 | $10.52 | $9.61 | $9.72 | $9.72 | 23,779 |
| 2023-02-02 | $10.43 | $10.56 | $10.18 | $10.50 | $10.50 | 38,865 |
| 2023-02-01 | $10.61 | $10.67 | $10.12 | $10.29 | $10.29 | 74,992 |
| 2023-01-31 | $10.30 | $10.67 | $10.21 | $10.56 | $10.56 | 35,205 |
| 2023-01-30 | $10.01 | $10.25 | $9.92 | $10.23 | $10.23 | 36,105 |
| 2023-01-27 | $9.89 | $10.09 | $9.73 | $10.04 | $10.04 | 15,499 |
| 2023-01-26 | $9.63 | $10.01 | $9.54 | $9.97 | $9.97 | 19,733 |
| 2023-01-25 | $9.68 | $9.75 | $9.43 | $9.73 | $9.73 | 9,571 |
| 2023-01-24 | $9.44 | $9.79 | $9.42 | $9.72 | $9.72 | 23,988 |
| 2023-01-23 | $9.47 | $9.64 | $9.33 | $9.50 | $9.50 | 28,358 |
| 2023-01-20 | $9.49 | $9.65 | $9.30 | $9.47 | $9.47 | 60,752 |
| 2023-01-19 | $9.52 | $9.58 | $9.15 | $9.36 | $9.36 | 22,849 |
| 2023-01-18 | $10.10 | $10.32 | $9.50 | $9.54 | $9.54 | 30,773 |
| 2023-01-17 | $9.99 | $10.00 | $9.64 | $9.93 | $9.93 | 20,952 |
| 2023-01-13 | $9.90 | $10.09 | $9.31 | $9.99 | $9.99 | 15,938 |
| 2023-01-12 | $9.31 | $9.97 | $9.31 | $9.92 | $9.92 | 52,553 |
| 2023-01-11 | $9.37 | $9.37 | $9.15 | $9.34 | $9.34 | 54,379 |
| 2023-01-10 | $9.12 | $9.45 | $9.01 | $9.33 | $9.33 | 50,473 |
| 2023-01-09 | $8.96 | $9.20 | $8.87 | $9.12 | $9.12 | 31,876 |
| 2023-01-06 | $8.45 | $8.90 | $8.44 | $8.86 | $8.86 | 29,981 |
| 2023-01-05 | $8.50 | $8.67 | $8.31 | $8.34 | $8.34 | 106,571 |
| 2023-01-04 | $8.60 | $8.79 | $8.29 | $8.47 | $8.47 | 42,589 |
| 2023-01-03 | $8.24 | $8.54 | $8.11 | $8.53 | $8.53 | 27,828 |
| 2022-12-30 | $8.41 | $8.50 | $8.24 | $8.32 | $8.32 | 19,207 |
| 2022-12-29 | $8.34 | $8.66 | $8.28 | $8.39 | $8.39 | 34,829 |
| 2022-12-28 | $8.36 | $8.50 | $8.32 | $8.34 | $8.34 | 27,423 |
| 2022-12-27 | $8.52 | $8.60 | $8.33 | $8.37 | $8.37 | 27,113 |
| 2022-12-23 | $8.39 | $8.52 | $8.30 | $8.52 | $8.52 | 11,125 |
| 2022-12-22 | $8.43 | $8.68 | $8.18 | $8.38 | $8.38 | 48,161 |
| 2022-12-21 | $8.33 | $8.65 | $8.28 | $8.42 | $8.42 | 40,577 |
| 2022-12-20 | $8.16 | $8.38 | $8.16 | $8.25 | $8.25 | 379,919 |
| 2022-12-19 | $8.11 | $8.30 | $8.08 | $8.11 | $8.11 | 32,723 |
| 2022-12-16 | $8.15 | $8.35 | $8.01 | $8.11 | $8.11 | 116,836 |
| 2022-12-15 | $8.17 | $8.50 | $8.17 | $8.23 | $8.23 | 45,416 |
| 2022-12-14 | $8.01 | $8.50 | $8.01 | $8.31 | $8.31 | 40,347 |
| 2022-12-13 | $8.46 | $8.57 | $7.93 | $8.02 | $8.02 | 34,825 |
| 2022-12-12 | $8.56 | $8.56 | $8.11 | $8.28 | $8.28 | 52,076 |
| 2022-12-09 | $8.49 | $8.67 | $8.09 | $8.10 | $8.10 | 22,398 |
| 2022-12-08 | $8.48 | $8.63 | $8.48 | $8.58 | $8.58 | 14,247 |
| 2022-12-07 | $8.53 | $8.68 | $8.38 | $8.54 | $8.54 | 18,614 |
| 2022-12-06 | $8.66 | $8.69 | $8.54 | $8.60 | $8.60 | 77,839 |
| 2022-12-05 | $8.53 | $8.65 | $8.53 | $8.57 | $8.57 | 24,489 |
| 2022-12-02 | $8.44 | $8.70 | $8.40 | $8.66 | $8.66 | 17,983 |
| 2022-12-01 | $8.98 | $9.04 | $8.26 | $8.45 | $8.45 | 39,096 |
| 2022-11-30 | $8.90 | $9.11 | $8.60 | $8.90 | $8.90 | 29,041 |
| 2022-11-29 | $8.94 | $9.05 | $8.88 | $8.90 | $8.90 | 24,149 |
| 2022-11-28 | $9.04 | $9.12 | $8.81 | $8.98 | $8.98 | 21,607 |
| 2022-11-25 | $9.07 | $9.08 | $9.00 | $9.01 | $9.01 | 7,045 |
| 2022-11-23 | $8.93 | $9.08 | $8.72 | $9.00 | $9.00 | 25,070 |
| 2022-11-22 | $8.57 | $9.00 | $8.57 | $8.93 | $8.93 | 16,558 |
| 2022-11-21 | $8.90 | $8.91 | $8.74 | $8.80 | $8.80 | 36,641 |
| 2022-11-18 | $9.03 | $9.03 | $8.53 | $8.92 | $8.92 | 24,248 |
| 2022-11-17 | $8.66 | $9.00 | $8.50 | $8.97 | $8.97 | 18,419 |
| 2022-11-16 | $8.35 | $8.72 | $8.32 | $8.67 | $8.67 | 50,685 |
| 2022-11-15 | $8.27 | $8.86 | $8.16 | $8.42 | $8.42 | 162,886 |
| 2022-11-14 | $8.17 | $8.24 | $8.06 | $8.20 | $8.20 | 90,366 |
| 2022-11-11 | $8.58 | $8.65 | $8.10 | $8.17 | $8.17 | 45,371 |
| 2022-11-10 | $8.75 | $8.79 | $8.19 | $8.48 | $8.48 | 64,016 |
| 2022-11-09 | $8.61 | $8.68 | $8.28 | $8.41 | $8.41 | 11,244 |
| 2022-11-08 | $8.61 | $8.75 | $8.51 | $8.59 | $8.59 | 17,239 |
| 2022-11-07 | $8.50 | $8.89 | $8.50 | $8.61 | $8.61 | 19,212 |
| 2022-11-04 | $8.07 | $8.57 | $8.07 | $8.49 | $8.49 | 26,803 |
| 2022-11-03 | $8.38 | $8.64 | $8.16 | $8.32 | $8.32 | 36,532 |
| 2022-11-02 | $8.33 | $8.71 | $8.20 | $8.38 | $8.38 | 31,226 |
| 2022-11-01 | $8.45 | $8.66 | $8.40 | $8.49 | $8.49 | 16,775 |
| 2022-10-31 | $9.04 | $9.10 | $8.24 | $8.44 | $8.44 | 30,249 |
| 2022-10-28 | $8.89 | $9.14 | $8.70 | $9.04 | $9.04 | 22,796 |
| 2022-10-27 | $8.64 | $8.99 | $8.55 | $8.71 | $8.71 | 19,606 |
| 2022-10-26 | $8.58 | $8.77 | $8.50 | $8.56 | $8.56 | 19,210 |
| 2022-10-25 | $8.39 | $8.69 | $8.35 | $8.51 | $8.51 | 16,030 |
| 2022-10-24 | $8.41 | $8.66 | $8.30 | $8.39 | $8.39 | 17,297 |
| 2022-10-21 | $8.24 | $8.65 | $8.20 | $8.45 | $8.45 | 41,408 |
| 2022-10-20 | $8.26 | $8.47 | $8.03 | $8.18 | $8.18 | 57,921 |
| 2022-10-19 | $8.53 | $8.55 | $8.09 | $8.20 | $8.20 | 16,062 |
| 2022-10-18 | $8.63 | $8.82 | $8.42 | $8.51 | $8.51 | 17,505 |
| 2022-10-17 | $8.19 | $8.80 | $8.19 | $8.63 | $8.63 | 39,924 |
| 2022-10-14 | $8.22 | $8.31 | $7.99 | $8.15 | $8.15 | 22,347 |
| 2022-10-13 | $8.00 | $8.30 | $7.97 | $8.26 | $8.26 | 70,934 |
| 2022-10-12 | $8.26 | $8.41 | $7.95 | $8.15 | $8.15 | 36,102 |
| 2022-10-11 | $8.31 | $8.58 | $8.00 | $8.14 | $8.14 | 25,994 |
| 2022-10-10 | $8.20 | $8.20 | $7.97 | $8.10 | $8.10 | 85,380 |
| 2022-10-07 | $8.14 | $8.28 | $8.00 | $8.13 | $8.13 | 56,991 |
| 2022-10-06 | $8.25 | $8.28 | $8.03 | $8.21 | $8.21 | 26,934 |
| 2022-10-05 | $8.64 | $8.68 | $8.23 | $8.31 | $8.31 | 25,369 |
| 2022-10-04 | $8.54 | $8.92 | $8.46 | $8.67 | $8.67 | 51,731 |
| 2022-10-03 | $8.29 | $8.47 | $8.08 | $8.42 | $8.42 | 25,798 |
| 2022-09-30 | $8.10 | $8.50 | $8.01 | $8.24 | $8.24 | 35,761 |
| 2022-09-29 | $8.67 | $8.67 | $8.11 | $8.31 | $8.31 | 35,138 |
| 2022-09-28 | $8.63 | $8.78 | $8.52 | $8.68 | $8.68 | 24,638 |
| 2022-09-27 | $8.54 | $8.68 | $8.41 | $8.56 | $8.56 | 36,624 |
| 2022-09-26 | $8.65 | $8.66 | $8.41 | $8.54 | $8.54 | 64,102 |
| 2022-09-23 | $8.35 | $8.71 | $8.31 | $8.61 | $8.61 | 42,273 |
| 2022-09-22 | $8.60 | $8.84 | $8.49 | $8.75 | $8.75 | 39,643 |
| 2022-09-21 | $8.62 | $8.77 | $8.58 | $8.66 | $8.66 | 24,262 |
| 2022-09-20 | $8.67 | $8.69 | $8.53 | $8.62 | $8.62 | 29,172 |
| 2022-09-19 | $8.55 | $8.78 | $8.46 | $8.72 | $8.72 | 17,330 |
| 2022-09-16 | $8.78 | $8.78 | $8.53 | $8.71 | $8.71 | 74,934 |
| 2022-09-15 | $8.96 | $9.06 | $8.75 | $8.83 | $8.83 | 25,988 |
| 2022-09-14 | $9.06 | $9.06 | $8.89 | $8.90 | $8.90 | 27,859 |
| 2022-09-13 | $9.07 | $9.41 | $8.92 | $9.00 | $9.00 | 34,938 |
| 2022-09-12 | $9.42 | $9.42 | $9.12 | $9.13 | $9.13 | 26,705 |
| 2022-09-09 | $9.40 | $9.49 | $9.31 | $9.34 | $9.34 | 14,915 |
| 2022-09-08 | $9.24 | $9.39 | $9.24 | $9.36 | $9.36 | 25,817 |
| 2022-09-07 | $9.14 | $9.44 | $9.13 | $9.34 | $9.34 | 39,647 |
| 2022-09-06 | $9.48 | $9.50 | $9.26 | $9.27 | $9.27 | 42,683 |
| 2022-09-02 | $9.82 | $9.82 | $9.47 | $9.50 | $9.50 | 36,699 |
| 2022-09-01 | $9.58 | $9.97 | $9.51 | $9.81 | $9.81 | 107,780 |
| 2022-08-31 | $9.55 | $9.78 | $9.54 | $9.70 | $9.70 | 122,313 |
| 2022-08-30 | $9.88 | $9.88 | $9.47 | $9.55 | $9.55 | 60,113 |
| 2022-08-29 | $10.01 | $10.12 | $9.78 | $9.80 | $9.80 | 94,232 |
| 2022-08-26 | $9.66 | $10.31 | $9.66 | $9.98 | $9.98 | 36,706 |
| 2022-08-25 | $9.97 | $10.03 | $9.59 | $9.69 | $9.69 | 96,342 |
| 2022-08-24 | $10.07 | $10.07 | $9.95 | $9.97 | $9.97 | 21,542 |
| 2022-08-23 | $10.11 | $10.19 | $9.97 | $10.01 | $10.01 | 27,304 |
| 2022-08-22 | $10.02 | $10.07 | $9.83 | $10.04 | $10.04 | 44,369 |
| 2022-08-19 | $10.34 | $10.43 | $10.05 | $10.16 | $10.16 | 39,563 |
| 2022-08-18 | $10.07 | $10.50 | $10.07 | $10.46 | $10.46 | 27,836 |
| 2022-08-17 | $10.31 | $10.45 | $10.02 | $10.08 | $10.08 | 89,053 |
| 2022-08-16 | $10.38 | $10.50 | $10.23 | $10.26 | $10.26 | 32,130 |
| 2022-08-15 | $10.17 | $10.45 | $10.14 | $10.43 | $10.43 | 18,996 |
| 2022-08-12 | $10.30 | $10.46 | $10.17 | $10.21 | $10.21 | 27,402 |
| 2022-08-11 | $10.36 | $10.48 | $10.25 | $10.33 | $10.33 | 20,010 |
| 2022-08-10 | $10.90 | $10.90 | $10.05 | $10.41 | $10.41 | 42,614 |
| 2022-08-09 | $10.82 | $10.82 | $10.36 | $10.50 | $10.50 | 65,669 |
| 2022-08-08 | $10.91 | $11.06 | $10.43 | $10.90 | $10.90 | 43,035 |
| 2022-08-05 | $10.82 | $10.86 | $10.56 | $10.79 | $10.79 | 23,569 |
| 2022-08-04 | $10.70 | $10.85 | $10.53 | $10.82 | $10.82 | 35,780 |
| 2022-08-03 | $10.46 | $10.67 | $10.37 | $10.60 | $10.60 | 33,238 |
| 2022-08-02 | $10.44 | $10.48 | $10.30 | $10.34 | $10.34 | 16,053 |
| 2022-08-01 | $10.45 | $10.52 | $10.24 | $10.44 | $10.44 | 30,003 |
| 2022-07-29 | $10.43 | $10.54 | $10.43 | $10.45 | $10.45 | 27,133 |
| 2022-07-28 | $10.83 | $10.83 | $10.36 | $10.44 | $10.44 | 19,831 |
| 2022-07-27 | $10.52 | $10.69 | $10.45 | $10.61 | $10.61 | 19,583 |
| 2022-07-26 | $10.64 | $10.67 | $10.49 | $10.51 | $10.51 | 20,077 |
| 2022-07-25 | $10.77 | $10.89 | $10.55 | $10.59 | $10.59 | 23,507 |
| 2022-07-22 | $11.01 | $11.20 | $10.79 | $10.81 | $10.81 | 26,778 |
| 2022-07-21 | $11.10 | $11.12 | $10.86 | $11.00 | $11.00 | 26,581 |
| 2022-07-20 | $11.10 | $11.27 | $10.97 | $11.07 | $11.07 | 28,475 |
| 2022-07-19 | $11.01 | $11.20 | $11.01 | $11.08 | $11.08 | 26,775 |
| 2022-07-18 | $10.94 | $11.03 | $10.85 | $10.86 | $10.86 | 56,864 |
| 2022-07-15 | $10.62 | $10.95 | $10.62 | $10.94 | $10.94 | 48,161 |
| 2022-07-14 | $10.38 | $10.55 | $10.27 | $10.48 | $10.48 | 114,264 |
| 2022-07-13 | $10.37 | $10.55 | $10.37 | $10.48 | $10.48 | 17,514 |
| 2022-07-12 | $10.38 | $10.60 | $10.38 | $10.47 | $10.47 | 25,056 |
| 2022-07-11 | $10.42 | $10.49 | $10.17 | $10.37 | $10.37 | 58,555 |
| 2022-07-08 | $10.67 | $10.67 | $10.37 | $10.41 | $10.41 | 49,548 |
| 2022-07-07 | $10.45 | $10.78 | $10.45 | $10.76 | $10.76 | 67,398 |
| 2022-07-06 | $10.59 | $10.75 | $10.35 | $10.44 | $10.44 | 37,283 |
| 2022-07-05 | $10.61 | $10.70 | $10.44 | $10.68 | $10.68 | 37,416 |
| 2022-07-01 | $10.61 | $10.86 | $10.60 | $10.85 | $10.85 | 48,816 |
| 2022-06-30 | $10.65 | $10.83 | $10.59 | $10.67 | $10.67 | 65,830 |
| 2022-06-29 | $11.04 | $11.04 | $10.52 | $10.69 | $10.69 | 68,406 |
| 2022-06-28 | $11.34 | $11.51 | $10.93 | $10.97 | $10.97 | 32,606 |
| 2022-06-27 | $11.08 | $11.56 | $11.08 | $11.33 | $11.33 | 72,904 |
| 2022-06-24 | $11.30 | $11.37 | $11.05 | $11.13 | $11.13 | 354,272 |
| 2022-06-23 | $11.31 | $11.62 | $11.25 | $11.29 | $11.29 | 70,805 |
| 2022-06-22 | $11.25 | $11.43 | $11.25 | $11.33 | $11.33 | 64,235 |
| 2022-06-21 | $11.55 | $11.59 | $11.33 | $11.35 | $11.35 | 66,388 |
| 2022-06-17 | $11.36 | $11.95 | $11.34 | $11.53 | $11.53 | 148,063 |
| 2022-06-16 | $11.57 | $11.58 | $11.25 | $11.31 | $11.31 | 89,539 |
| 2022-06-15 | $11.46 | $11.93 | $11.46 | $11.78 | $11.78 | 46,258 |
| 2022-06-14 | $11.46 | $11.50 | $11.37 | $11.43 | $11.43 | 54,802 |
| 2022-06-13 | $11.52 | $11.56 | $11.38 | $11.47 | $11.47 | 65,264 |
| 2022-06-10 | $12.11 | $12.11 | $11.82 | $11.83 | $11.83 | 34,552 |
| 2022-06-09 | $12.22 | $12.36 | $12.03 | $12.19 | $12.19 | 37,497 |
| 2022-06-08 | $12.57 | $12.57 | $12.15 | $12.22 | $12.22 | 57,634 |
| 2022-06-07 | $12.68 | $12.80 | $12.51 | $12.66 | $12.66 | 55,410 |
| 2022-06-06 | $12.16 | $12.83 | $12.10 | $12.67 | $12.67 | 98,720 |
| 2022-06-03 | $12.42 | $12.42 | $11.94 | $11.99 | $11.99 | 49,512 |
| 2022-06-02 | $11.94 | $12.34 | $11.83 | $12.26 | $12.26 | 67,875 |
| 2022-06-01 | $12.16 | $12.16 | $11.91 | $11.97 | $11.97 | 94,176 |
| 2022-05-31 | $12.24 | $12.47 | $12.06 | $12.09 | $12.09 | 43,900 |
| 2022-05-27 | $12.33 | $12.62 | $12.13 | $12.40 | $12.40 | 64,155 |
| 2022-05-26 | $12.12 | $12.55 | $12.12 | $12.29 | $12.29 | 42,884 |
| 2022-05-25 | $11.95 | $12.17 | $11.89 | $12.02 | $12.02 | 54,890 |
| 2022-05-24 | $11.78 | $12.09 | $11.60 | $12.02 | $12.02 | 94,811 |
| 2022-05-23 | $11.99 | $12.01 | $11.72 | $11.91 | $11.91 | 71,788 |
| 2022-05-20 | $11.98 | $11.98 | $11.52 | $11.86 | $11.86 | 70,317 |
| 2022-05-19 | $12.04 | $12.09 | $11.72 | $11.95 | $11.95 | 75,565 |
| 2022-05-18 | $12.17 | $12.23 | $11.84 | $12.04 | $12.04 | 131,278 |
| 2022-05-17 | $12.24 | $12.71 | $12.12 | $12.31 | $12.31 | 92,975 |
| 2022-05-16 | $12.41 | $12.43 | $12.03 | $12.25 | $12.25 | 224,852 |
| 2022-05-13 | $12.33 | $12.92 | $12.33 | $12.52 | $12.52 | 69,609 |
| 2022-05-12 | $12.53 | $12.76 | $12.03 | $12.31 | $12.31 | 230,094 |
| 2022-05-11 | $12.57 | $13.07 | $12.44 | $12.62 | $12.62 | 88,963 |
| 2022-05-10 | $12.56 | $12.93 | $12.44 | $12.63 | $12.63 | 76,861 |
| 2022-05-09 | $13.34 | $13.34 | $12.48 | $12.58 | $12.58 | 211,432 |
| 2022-05-06 | $14.77 | $14.77 | $13.16 | $13.50 | $13.50 | 230,703 |
| 2022-05-05 | $16.20 | $16.41 | $15.26 | $15.70 | $15.70 | 77,040 |
| 2022-05-04 | $16.47 | $16.68 | $15.62 | $16.18 | $16.18 | 72,280 |
| 2022-05-03 | $16.29 | $16.53 | $16.27 | $16.48 | $16.48 | 65,567 |
| 2022-05-02 | $16.51 | $16.58 | $16.27 | $16.35 | $16.35 | 56,165 |
| 2022-04-29 | $16.96 | $16.96 | $16.53 | $16.56 | $16.56 | 75,339 |
| 2022-04-28 | $16.73 | $16.88 | $16.40 | $16.88 | $16.88 | 63,523 |
| 2022-04-27 | $16.56 | $16.78 | $16.52 | $16.58 | $16.58 | 49,026 |
| 2022-04-26 | $17.01 | $17.01 | $16.58 | $16.64 | $16.64 | 47,521 |
| 2022-04-25 | $16.90 | $17.10 | $16.75 | $17.03 | $17.03 | 45,562 |
| 2022-04-22 | $17.31 | $17.31 | $16.95 | $16.95 | $16.95 | 29,408 |
| 2022-04-21 | $17.61 | $17.80 | $17.22 | $17.32 | $17.32 | 21,017 |
| 2022-04-20 | $17.59 | $17.92 | $17.50 | $17.61 | $17.61 | 33,352 |
| 2022-04-19 | $17.57 | $17.86 | $17.49 | $17.59 | $17.59 | 23,627 |
| 2022-04-18 | $17.80 | $17.96 | $17.41 | $17.57 | $17.57 | 39,144 |
| 2022-04-14 | $17.77 | $18.00 | $17.67 | $17.75 | $17.75 | 38,741 |
| 2022-04-13 | $17.50 | $17.84 | $17.50 | $17.77 | $17.77 | 27,574 |
| 2022-04-12 | $17.54 | $17.96 | $17.45 | $17.52 | $17.52 | 30,561 |
| 2022-04-11 | $17.26 | $17.84 | $17.26 | $17.60 | $17.60 | 37,269 |
| 2022-04-08 | $17.15 | $17.48 | $17.06 | $17.33 | $17.33 | 40,319 |
| 2022-04-07 | $16.85 | $17.18 | $16.69 | $17.12 | $17.12 | 34,509 |
| 2022-04-06 | $16.77 | $16.87 | $16.56 | $16.77 | $16.77 | 81,406 |
| 2022-04-05 | $17.10 | $17.19 | $16.69 | $16.69 | $16.69 | 36,033 |
| 2022-04-04 | $17.23 | $17.23 | $16.89 | $17.01 | $17.01 | 45,743 |
| 2022-04-01 | $16.93 | $17.27 | $16.70 | $17.20 | $17.20 | 63,449 |
| 2022-03-31 | $16.72 | $16.91 | $16.66 | $16.82 | $16.82 | 57,431 |
| 2022-03-30 | $17.15 | $17.15 | $16.79 | $16.79 | $16.79 | 49,320 |
| 2022-03-29 | $17.45 | $17.64 | $17.09 | $17.15 | $17.15 | 40,955 |
| 2022-03-28 | $17.16 | $17.40 | $17.06 | $17.31 | $17.31 | 31,172 |
| 2022-03-25 | $17.10 | $17.37 | $17.03 | $17.23 | $17.23 | 39,524 |
| 2022-03-24 | $16.86 | $17.25 | $16.86 | $17.06 | $17.06 | 35,210 |
| 2022-03-23 | $17.25 | $17.26 | $16.96 | $17.12 | $17.12 | 37,879 |
| 2022-03-22 | $17.48 | $17.52 | $17.28 | $17.37 | $17.37 | 30,948 |
| 2022-03-21 | $17.22 | $17.37 | $17.13 | $17.29 | $17.29 | 58,074 |
| 2022-03-18 | $17.42 | $17.43 | $16.82 | $17.03 | $17.03 | 153,565 |
| 2022-03-17 | $16.89 | $17.60 | $16.89 | $17.42 | $17.42 | 48,437 |
| 2022-03-16 | $17.06 | $17.20 | $16.71 | $16.94 | $16.94 | 81,661 |
| 2022-03-15 | $17.08 | $17.25 | $16.87 | $16.98 | $16.98 | 56,640 |
| 2022-03-14 | $16.73 | $17.24 | $16.46 | $17.10 | $17.10 | 61,754 |
| 2022-03-11 | $17.22 | $17.22 | $16.65 | $16.81 | $16.81 | 131,594 |
| 2022-03-10 | $16.25 | $17.09 | $16.25 | $17.08 | $17.08 | 164,906 |
| 2022-03-09 | $17.50 | $17.50 | $16.19 | $16.40 | $16.40 | 214,090 |
| 2022-03-08 | $16.82 | $17.26 | $16.71 | $16.81 | $16.81 | 72,620 |
| 2022-03-07 | $16.60 | $16.93 | $16.40 | $16.67 | $16.67 | 50,998 |
| 2022-03-04 | $17.21 | $17.35 | $16.52 | $16.68 | $16.68 | 39,806 |
| 2022-03-03 | $17.38 | $17.67 | $17.05 | $17.31 | $17.31 | 49,809 |
| 2022-03-02 | $16.88 | $17.53 | $16.77 | $17.42 | $17.42 | 38,504 |
| 2022-03-01 | $17.53 | $18.02 | $16.87 | $16.90 | $16.90 | 59,355 |
| 2022-02-28 | $17.75 | $17.92 | $17.52 | $17.53 | $17.53 | 39,312 |
| 2022-02-25 | $17.82 | $17.93 | $17.68 | $17.83 | $17.83 | 47,127 |
| 2022-02-24 | $17.54 | $18.09 | $17.33 | $17.83 | $17.83 | 60,712 |
| 2022-02-23 | $18.01 | $18.01 | $17.81 | $17.88 | $17.88 | 32,831 |
| 2022-02-22 | $17.95 | $18.21 | $17.62 | $17.86 | $17.86 | 43,073 |
| 2022-02-18 | $18.42 | $18.47 | $17.99 | $18.05 | $18.05 | 38,101 |
| 2022-02-17 | $18.24 | $18.73 | $17.98 | $18.51 | $18.51 | 41,183 |
| 2022-02-16 | $17.87 | $18.37 | $17.80 | $18.35 | $18.35 | 31,266 |
| 2022-02-15 | $17.77 | $18.17 | $17.67 | $17.91 | $17.91 | 51,972 |
| 2022-02-14 | $17.64 | $17.78 | $17.47 | $17.63 | $17.63 | 30,782 |
| 2022-02-11 | $17.57 | $17.90 | $17.57 | $17.66 | $17.66 | 50,774 |
| 2022-02-10 | $17.40 | $17.80 | $17.36 | $17.61 | $17.61 | 44,841 |
| 2022-02-09 | $17.95 | $17.99 | $17.62 | $17.65 | $17.65 | 44,023 |
| 2022-02-08 | $17.74 | $17.95 | $17.74 | $17.86 | $17.86 | 30,357 |
| 2022-02-07 | $18.57 | $18.57 | $17.23 | $17.80 | $17.80 | 61,145 |
| 2022-02-04 | $17.13 | $17.50 | $16.87 | $17.32 | $17.32 | 73,912 |
| 2022-02-03 | $17.45 | $17.61 | $17.24 | $17.27 | $17.27 | 50,957 |
| 2022-02-02 | $18.21 | $18.21 | $17.47 | $17.49 | $17.49 | 86,829 |
| 2022-02-01 | $17.73 | $18.16 | $17.47 | $18.03 | $18.03 | 73,624 |
| 2022-01-31 | $17.75 | $17.85 | $17.52 | $17.64 | $17.64 | 64,616 |
| 2022-01-28 | $17.34 | $17.68 | $17.02 | $17.59 | $17.59 | 50,408 |
| 2022-01-27 | $17.72 | $17.83 | $17.35 | $17.43 | $17.43 | 42,692 |
| 2022-01-26 | $18.07 | $18.21 | $17.50 | $17.56 | $17.56 | 53,884 |
| 2022-01-25 | $18.29 | $18.29 | $17.61 | $17.86 | $17.86 | 59,070 |
| 2022-01-24 | $18.20 | $18.41 | $17.55 | $18.35 | $18.35 | 109,347 |
| 2022-01-21 | $17.86 | $18.61 | $17.86 | $18.29 | $18.29 | 72,719 |
| 2022-01-20 | $18.51 | $18.54 | $18.27 | $18.27 | $18.27 | 55,269 |
| 2022-01-19 | $18.15 | $18.50 | $17.94 | $18.44 | $18.44 | 75,950 |
| 2022-01-18 | $18.48 | $18.61 | $17.69 | $17.97 | $17.97 | 85,583 |
| 2022-01-14 | $19.10 | $19.10 | $18.59 | $18.61 | $18.61 | 32,599 |
| 2022-01-13 | $18.94 | $19.26 | $18.86 | $19.11 | $19.11 | 84,898 |
| 2022-01-12 | $18.82 | $19.00 | $18.53 | $18.82 | $18.82 | 74,851 |
| 2022-01-11 | $18.45 | $18.87 | $18.35 | $18.75 | $18.75 | 66,369 |
| 2022-01-10 | $18.62 | $18.70 | $18.40 | $18.62 | $18.62 | 41,515 |
| 2022-01-07 | $18.75 | $18.86 | $18.59 | $18.71 | $18.71 | 50,702 |
| 2022-01-06 | $18.76 | $18.87 | $18.23 | $18.69 | $18.69 | 44,119 |
| 2022-01-05 | $18.81 | $18.81 | $18.30 | $18.48 | $18.48 | 51,918 |
| 2022-01-04 | $18.92 | $19.09 | $18.75 | $18.97 | $18.97 | 49,418 |
| 2022-01-03 | $18.55 | $19.00 | $18.51 | $18.77 | $18.77 | 74,324 |
| 2021-12-31 | $18.60 | $18.77 | $18.38 | $18.50 | $18.50 | 35,878 |
| 2021-12-30 | $18.60 | $19.03 | $18.57 | $18.68 | $18.68 | 48,028 |
| 2021-12-29 | $18.53 | $18.80 | $18.21 | $18.67 | $18.67 | 37,881 |
| 2021-12-28 | $18.86 | $18.86 | $18.20 | $18.48 | $18.48 | 68,489 |
| 2021-12-27 | $18.37 | $18.62 | $18.00 | $18.57 | $18.57 | 66,674 |
| 2021-12-23 | $18.20 | $18.53 | $17.90 | $18.33 | $18.33 | 50,151 |
| 2021-12-22 | $18.17 | $18.27 | $17.91 | $18.15 | $18.15 | 53,606 |
| 2021-12-21 | $18.11 | $18.43 | $17.96 | $18.11 | $18.11 | 56,097 |
| 2021-12-20 | $18.12 | $18.46 | $17.52 | $18.11 | $18.11 | 80,049 |
| 2021-12-17 | $18.70 | $18.84 | $17.68 | $18.15 | $18.15 | 194,093 |
| 2021-12-16 | $19.15 | $19.18 | $18.15 | $18.22 | $18.22 | 63,324 |
| 2021-12-15 | $18.50 | $19.02 | $18.15 | $18.99 | $18.99 | 158,009 |
| 2021-12-14 | $18.42 | $18.79 | $18.16 | $18.40 | $18.40 | 66,567 |
| 2021-12-13 | $18.27 | $18.74 | $18.00 | $18.48 | $18.48 | 75,001 |
| 2021-12-10 | $18.40 | $18.48 | $18.06 | $18.35 | $18.35 | 57,253 |
| 2021-12-09 | $17.97 | $18.48 | $17.49 | $18.29 | $18.29 | 61,393 |
| 2021-12-08 | $17.93 | $18.10 | $17.66 | $18.02 | $18.02 | 56,682 |
| 2021-12-07 | $17.50 | $18.15 | $17.50 | $17.90 | $17.90 | 55,496 |
| 2021-12-06 | $17.93 | $17.93 | $17.02 | $17.40 | $17.40 | 81,830 |
| 2021-12-03 | $17.27 | $17.27 | $16.88 | $17.23 | $17.23 | 41,140 |
| 2021-12-02 | $17.16 | $17.33 | $16.98 | $17.15 | $17.15 | 69,384 |
| 2021-12-01 | $17.51 | $17.90 | $17.06 | $17.22 | $17.22 | 51,530 |
| 2021-11-30 | $17.18 | $17.28 | $16.80 | $17.00 | $17.00 | 84,424 |
| 2021-11-29 | $17.22 | $17.91 | $17.00 | $17.23 | $17.23 | 63,681 |
| 2021-11-26 | $18.68 | $18.68 | $16.82 | $17.08 | $17.08 | 32,772 |
| 2021-11-24 | $18.25 | $18.29 | $17.84 | $17.88 | $17.88 | 33,372 |
| 2021-11-23 | $18.16 | $18.23 | $17.67 | $18.23 | $18.23 | 87,721 |
| 2021-11-22 | $18.40 | $18.62 | $18.00 | $18.24 | $18.24 | 69,709 |
| 2021-11-19 | $18.67 | $18.67 | $18.14 | $18.35 | $18.35 | 51,772 |
| 2021-11-18 | $18.39 | $18.43 | $18.07 | $18.38 | $18.38 | 55,078 |
| 2021-11-17 | $18.21 | $18.63 | $18.06 | $18.35 | $18.35 | 53,829 |
| 2021-11-16 | $17.85 | $18.40 | $17.69 | $18.27 | $18.27 | 87,080 |
| 2021-11-15 | $18.29 | $18.41 | $17.89 | $17.98 | $17.98 | 108,242 |
| 2021-11-12 | $17.70 | $18.26 | $17.25 | $18.11 | $18.11 | 118,292 |
| 2021-11-11 | $17.29 | $17.79 | $17.14 | $17.73 | $17.73 | 88,096 |
| 2021-11-10 | $17.08 | $17.33 | $16.97 | $17.19 | $17.19 | 181,672 |
| 2021-11-09 | $17.06 | $17.19 | $16.76 | $17.18 | $17.18 | 112,070 |
| 2021-11-08 | $17.22 | $17.24 | $16.62 | $17.08 | $17.08 | 101,729 |
| 2021-11-05 | $16.00 | $17.29 | $16.00 | $17.22 | $17.22 | 209,931 |
| 2021-11-04 | $16.43 | $16.43 | $15.63 | $15.83 | $15.83 | 56,336 |
| 2021-11-03 | $16.29 | $16.29 | $15.52 | $15.85 | $15.85 | 38,414 |
| 2021-11-02 | $15.84 | $15.97 | $15.54 | $15.72 | $15.72 | 36,468 |
| 2021-11-01 | $15.85 | $16.18 | $15.49 | $15.78 | $15.78 | 78,713 |
| 2021-10-29 | $15.64 | $15.92 | $15.56 | $15.79 | $15.79 | 39,205 |
| 2021-10-28 | $15.73 | $15.88 | $15.50 | $15.73 | $15.73 | 34,569 |
| 2021-10-27 | $16.06 | $16.06 | $15.49 | $15.54 | $15.54 | 46,535 |
| 2021-10-26 | $16.12 | $16.27 | $15.90 | $16.05 | $16.05 | 74,212 |
| 2021-10-25 | $16.02 | $16.19 | $15.70 | $16.02 | $16.02 | 86,226 |
| 2021-10-22 | $16.10 | $16.25 | $15.98 | $16.07 | $16.07 | 46,003 |
| 2021-10-21 | $15.61 | $16.18 | $15.61 | $16.04 | $16.04 | 50,574 |
| 2021-10-20 | $15.60 | $15.75 | $15.50 | $15.68 | $15.68 | 148,791 |
| 2021-10-19 | $15.33 | $15.65 | $15.27 | $15.52 | $15.52 | 120,992 |
| 2021-10-18 | $15.26 | $15.51 | $15.20 | $15.33 | $15.33 | 42,996 |
| 2021-10-15 | $15.39 | $15.59 | $15.27 | $15.37 | $15.37 | 88,585 |
| 2021-10-14 | $15.04 | $15.15 | $14.89 | $14.90 | $14.90 | 46,875 |
| 2021-10-13 | $14.89 | $15.03 | $14.82 | $14.83 | $14.83 | 33,755 |
| 2021-10-12 | $14.99 | $15.05 | $14.72 | $14.92 | $14.92 | 51,564 |
| 2021-10-11 | $15.11 | $15.22 | $14.96 | $14.99 | $14.99 | 55,395 |
| 2021-10-08 | $15.42 | $15.42 | $15.00 | $15.16 | $15.16 | 87,479 |
| 2021-10-07 | $15.00 | $15.60 | $14.79 | $15.38 | $15.38 | 233,789 |
| 2021-10-06 | $14.59 | $14.74 | $14.37 | $14.72 | $14.72 | 87,548 |
| 2021-10-05 | $14.77 | $14.85 | $14.63 | $14.73 | $14.73 | 51,872 |
| 2021-10-04 | $14.87 | $14.87 | $14.49 | $14.77 | $14.77 | 64,333 |
| 2021-10-01 | $14.69 | $15.13 | $14.55 | $14.89 | $14.89 | 125,720 |
| 2021-09-30 | $14.89 | $14.94 | $14.61 | $14.65 | $14.65 | 41,979 |
| 2021-09-29 | $14.66 | $15.00 | $14.54 | $14.85 | $14.85 | 67,468 |
| 2021-09-28 | $14.99 | $15.00 | $14.39 | $14.54 | $14.54 | 120,515 |
| 2021-09-27 | $14.50 | $15.20 | $14.50 | $14.99 | $14.99 | 99,765 |
| 2021-09-24 | $15.04 | $15.06 | $14.48 | $14.48 | $14.48 | 84,897 |
| 2021-09-23 | $14.66 | $15.28 | $14.66 | $15.04 | $15.04 | 142,467 |
| 2021-09-22 | $14.20 | $14.85 | $14.20 | $14.60 | $14.60 | 150,205 |
| 2021-09-21 | $14.58 | $15.23 | $13.85 | $14.06 | $14.06 | 298,389 |
| 2021-09-20 | $14.46 | $14.81 | $14.40 | $14.42 | $14.42 | 419,779 |
| 2021-09-17 | $14.32 | $14.84 | $14.27 | $14.50 | $14.50 | 518,543 |
| 2021-09-16 | $15.22 | $15.49 | $14.36 | $14.39 | $14.39 | 195,822 |
| 2021-09-15 | $15.76 | $15.98 | $15.11 | $15.11 | $15.11 | 183,320 |
| 2021-09-14 | $16.47 | $16.78 | $15.74 | $15.75 | $15.75 | 68,105 |
| 2021-09-13 | $16.30 | $16.51 | $16.03 | $16.34 | $16.34 | 60,055 |
| 2021-09-10 | $16.71 | $16.82 | $16.29 | $16.30 | $16.30 | 44,112 |
| 2021-09-09 | $17.05 | $17.05 | $16.67 | $16.70 | $16.70 | 54,287 |
| 2021-09-08 | $17.40 | $17.44 | $16.95 | $17.00 | $17.00 | 36,009 |
| 2021-09-07 | $17.44 | $18.00 | $17.06 | $17.36 | $17.36 | 55,770 |
| 2021-09-03 | $17.32 | $17.53 | $17.10 | $17.42 | $17.42 | 25,371 |
| 2021-09-02 | $17.57 | $17.57 | $16.99 | $17.21 | $17.21 | 50,004 |
| 2021-09-01 | $17.19 | $17.70 | $17.19 | $17.47 | $17.47 | 33,267 |
| 2021-08-31 | $17.33 | $17.33 | $17.02 | $17.12 | $17.12 | 36,029 |
| 2021-08-30 | $17.62 | $17.62 | $17.02 | $17.25 | $17.25 | 37,555 |
| 2021-08-27 | $17.39 | $17.65 | $17.26 | $17.49 | $17.49 | 30,012 |
| 2021-08-26 | $17.35 | $17.49 | $17.02 | $17.27 | $17.27 | 39,688 |
| 2021-08-25 | $17.13 | $17.61 | $16.98 | $17.27 | $17.27 | 28,232 |
| 2021-08-24 | $17.47 | $17.70 | $17.02 | $17.06 | $17.06 | 45,289 |
| 2021-08-23 | $17.10 | $17.64 | $17.10 | $17.54 | $17.54 | 28,685 |
| 2021-08-20 | $16.74 | $17.19 | $16.71 | $17.03 | $17.03 | 39,095 |
| 2021-08-19 | $16.33 | $17.00 | $16.33 | $16.82 | $16.82 | 37,640 |
| 2021-08-18 | $16.70 | $16.85 | $16.39 | $16.44 | $16.44 | 36,084 |
| 2021-08-17 | $16.57 | $16.84 | $16.33 | $16.75 | $16.75 | 41,920 |
| 2021-08-16 | $16.44 | $16.62 | $16.22 | $16.59 | $16.59 | 32,738 |
| 2021-08-13 | $16.18 | $16.59 | $16.01 | $16.35 | $16.35 | 18,177 |
| 2021-08-12 | $16.64 | $16.73 | $16.20 | $16.43 | $16.43 | 23,150 |
| 2021-08-11 | $16.85 | $17.08 | $16.51 | $16.66 | $16.66 | 35,490 |
| 2021-08-10 | $16.70 | $16.88 | $16.42 | $16.88 | $16.88 | 28,926 |
| 2021-08-09 | $17.06 | $17.25 | $16.63 | $16.63 | $16.63 | 36,067 |
| 2021-08-06 | $16.98 | $17.48 | $16.50 | $17.03 | $17.03 | 79,103 |
| 2021-08-05 | $17.22 | $17.34 | $16.65 | $17.22 | $17.22 | 49,857 |
| 2021-08-04 | $17.18 | $17.42 | $17.01 | $17.08 | $17.08 | 35,397 |
| 2021-08-03 | $17.39 | $17.48 | $17.19 | $17.36 | $17.36 | 24,559 |
| 2021-08-02 | $17.66 | $17.66 | $17.25 | $17.34 | $17.34 | 29,090 |
| 2021-07-30 | $17.33 | $17.89 | $17.33 | $17.59 | $17.59 | 26,309 |
| 2021-07-29 | $17.67 | $17.77 | $17.26 | $17.31 | $17.31 | 42,483 |
| 2021-07-28 | $17.59 | $17.73 | $17.32 | $17.57 | $17.57 | 35,705 |
| 2021-07-27 | $17.49 | $17.83 | $17.31 | $17.61 | $17.61 | 32,045 |
| 2021-07-26 | $17.68 | $17.68 | $17.38 | $17.52 | $17.52 | 35,516 |
| 2021-07-23 | $17.56 | $17.79 | $17.31 | $17.67 | $17.67 | 27,390 |
| 2021-07-22 | $17.77 | $17.98 | $17.31 | $17.41 | $17.41 | 28,753 |
| 2021-07-21 | $18.17 | $18.33 | $17.89 | $17.91 | $17.91 | 21,718 |
| 2021-07-20 | $17.68 | $18.52 | $17.46 | $18.05 | $18.05 | 80,429 |
| 2021-07-19 | $17.96 | $18.00 | $17.43 | $17.49 | $17.49 | 33,367 |
| 2021-07-16 | $18.32 | $18.59 | $18.20 | $18.26 | $18.26 | 41,936 |
| 2021-07-15 | $18.19 | $18.26 | $17.82 | $18.24 | $18.24 | 45,141 |
| 2021-07-14 | $18.15 | $18.29 | $17.89 | $18.22 | $18.22 | 39,833 |
| 2021-07-13 | $18.84 | $18.88 | $17.90 | $18.06 | $18.06 | 52,140 |
| 2021-07-12 | $18.10 | $19.06 | $17.95 | $18.92 | $18.92 | 66,692 |
| 2021-07-09 | $17.69 | $18.37 | $17.69 | $18.11 | $18.11 | 40,282 |
| 2021-07-08 | $17.33 | $17.76 | $17.18 | $17.63 | $17.63 | 50,821 |
| 2021-07-07 | $17.83 | $18.02 | $17.42 | $17.58 | $17.58 | 42,194 |
| 2021-07-06 | $17.26 | $18.03 | $17.20 | $17.95 | $17.95 | 81,197 |
| 2021-07-02 | $17.47 | $17.54 | $17.09 | $17.34 | $17.34 | 68,838 |
| 2021-07-01 | $17.52 | $17.67 | $17.30 | $17.37 | $17.37 | 95,430 |
| 2021-06-30 | $17.98 | $18.11 | $17.23 | $17.37 | $17.37 | 97,025 |
| 2021-06-29 | $18.75 | $18.98 | $17.92 | $18.09 | $18.09 | 58,515 |
| 2021-06-28 | $18.56 | $18.98 | $18.20 | $18.79 | $18.79 | 70,598 |
| 2021-06-25 | $18.85 | $19.03 | $17.90 | $18.11 | $18.11 | 385,256 |
| 2021-06-24 | $18.98 | $19.08 | $18.73 | $18.83 | $18.83 | 52,061 |
| 2021-06-23 | $19.01 | $19.43 | $18.80 | $18.85 | $18.85 | 78,614 |
| 2021-06-22 | $19.43 | $19.43 | $19.01 | $19.03 | $19.03 | 47,331 |
| 2021-06-21 | $19.10 | $19.68 | $19.05 | $19.39 | $19.39 | 56,879 |
| 2021-06-18 | $19.20 | $19.45 | $19.03 | $19.11 | $19.11 | 62,030 |
| 2021-06-17 | $19.31 | $19.60 | $19.26 | $19.44 | $19.44 | 43,571 |
| 2021-06-16 | $19.81 | $19.98 | $19.40 | $19.50 | $19.50 | 52,460 |
| 2021-06-15 | $19.80 | $19.89 | $19.53 | $19.81 | $19.81 | 46,597 |
| 2021-06-14 | $19.89 | $20.16 | $19.80 | $19.90 | $19.90 | 37,736 |
| 2021-06-11 | $20.18 | $20.25 | $19.96 | $19.98 | $19.98 | 55,793 |
| 2021-06-10 | $20.04 | $20.15 | $19.90 | $20.06 | $20.06 | 25,741 |
| 2021-06-09 | $20.18 | $20.29 | $19.98 | $20.03 | $20.03 | 45,615 |
| 2021-06-08 | $20.51 | $20.58 | $20.19 | $20.25 | $20.25 | 51,191 |
| 2021-06-07 | $20.38 | $20.61 | $20.29 | $20.48 | $20.48 | 48,441 |
| 2021-06-04 | $20.50 | $20.51 | $20.21 | $20.38 | $20.38 | 67,659 |
| 2021-06-03 | $19.80 | $20.46 | $19.68 | $20.44 | $20.44 | 51,790 |
| 2021-06-02 | $20.06 | $20.32 | $19.57 | $19.97 | $19.97 | 40,038 |
| 2021-06-01 | $20.55 | $20.67 | $19.90 | $19.97 | $19.97 | 66,812 |
| 2021-05-28 | $20.37 | $20.53 | $20.26 | $20.49 | $20.49 | 29,276 |
| 2021-05-27 | $20.49 | $20.59 | $20.21 | $20.35 | $20.35 | 36,194 |
| 2021-05-26 | $19.96 | $20.53 | $19.58 | $20.40 | $20.40 | 97,333 |
| 2021-05-25 | $20.00 | $20.25 | $19.88 | $19.93 | $19.93 | 40,937 |
| 2021-05-24 | $20.03 | $20.24 | $19.75 | $20.02 | $20.02 | 78,116 |
| 2021-05-21 | $19.92 | $20.12 | $19.66 | $19.97 | $19.97 | 46,203 |
| 2021-05-20 | $19.64 | $20.00 | $19.28 | $19.90 | $19.90 | 166,886 |
| 2021-05-19 | $19.68 | $19.68 | $18.63 | $19.48 | $19.48 | 56,755 |
| 2021-05-18 | $19.70 | $19.70 | $19.01 | $19.14 | $19.14 | 40,973 |
| 2021-05-17 | $19.70 | $19.70 | $18.73 | $19.17 | $19.17 | 53,148 |
| 2021-05-14 | $19.55 | $19.63 | $19.13 | $19.42 | $19.42 | 61,166 |
| 2021-05-13 | $19.56 | $19.56 | $18.71 | $19.11 | $19.11 | 126,243 |
| 2021-05-12 | $19.23 | $19.57 | $18.31 | $18.66 | $18.66 | 136,318 |
| 2021-05-11 | $20.07 | $20.08 | $19.03 | $19.30 | $19.30 | 114,476 |
| 2021-05-10 | $20.53 | $20.75 | $20.21 | $20.39 | $20.39 | 75,618 |
| 2021-05-07 | $20.89 | $20.90 | $20.50 | $20.66 | $20.66 | 97,811 |
| 2021-05-06 | $20.38 | $20.90 | $20.07 | $20.89 | $20.89 | 67,660 |
| 2021-05-05 | $20.74 | $20.85 | $20.26 | $20.39 | $20.39 | 106,047 |
| 2021-05-04 | $20.93 | $20.93 | $20.05 | $20.64 | $20.64 | 52,631 |
| 2021-05-03 | $20.86 | $20.95 | $19.75 | $20.81 | $20.81 | 135,371 |
| 2021-04-30 | $20.18 | $21.50 | $20.11 | $20.81 | $20.81 | 321,664 |
| 2021-04-29 | $20.25 | $20.30 | $19.94 | $20.26 | $20.26 | 197,247 |
| 2021-04-28 | $19.87 | $20.26 | $19.73 | $20.02 | $20.02 | 67,186 |
| 2021-04-27 | $20.29 | $20.30 | $19.80 | $19.81 | $19.81 | 89,586 |
| 2021-04-26 | $20.08 | $20.27 | $19.83 | $20.24 | $20.24 | 71,278 |
| 2021-04-23 | $19.60 | $20.17 | $19.59 | $19.81 | $19.81 | 47,188 |
| 2021-04-22 | $19.45 | $19.91 | $19.38 | $19.54 | $19.54 | 47,061 |
| 2021-04-21 | $19.75 | $20.24 | $19.26 | $19.38 | $19.38 | 58,003 |
| 2021-04-20 | $19.66 | $19.96 | $19.55 | $19.71 | $19.71 | 67,384 |
| 2021-04-19 | $20.23 | $20.23 | $19.41 | $19.60 | $19.60 | 61,302 |
| 2021-04-16 | $20.25 | $20.35 | $19.87 | $20.23 | $20.23 | 84,017 |
| 2021-04-15 | $20.44 | $20.45 | $19.92 | $20.31 | $20.31 | 35,997 |
| 2021-04-14 | $19.60 | $20.50 | $19.53 | $20.46 | $20.46 | 53,292 |
| 2021-04-13 | $19.78 | $19.93 | $19.45 | $19.55 | $19.55 | 52,398 |
| 2021-04-12 | $19.55 | $19.75 | $19.30 | $19.64 | $19.64 | 67,486 |
| 2021-04-09 | $20.00 | $20.00 | $19.30 | $19.55 | $19.55 | 46,386 |
| 2021-04-08 | $19.74 | $20.00 | $19.46 | $20.00 | $20.00 | 35,532 |
| 2021-04-07 | $20.19 | $20.38 | $19.39 | $19.66 | $19.66 | 37,561 |
| 2021-04-06 | $19.89 | $20.41 | $19.72 | $20.13 | $20.13 | 69,718 |
| 2021-04-05 | $19.51 | $19.83 | $19.00 | $19.80 | $19.80 | 143,972 |
| 2021-04-01 | $19.93 | $19.93 | $19.14 | $19.50 | $19.50 | 40,846 |
| 2021-03-31 | $18.95 | $19.96 | $18.95 | $19.96 | $19.96 | 124,458 |
| 2021-03-30 | $18.59 | $19.11 | $18.57 | $18.95 | $18.95 | 44,433 |
| 2021-03-29 | $18.15 | $19.24 | $18.15 | $18.58 | $18.58 | 71,611 |
| 2021-03-26 | $18.16 | $18.74 | $17.81 | $18.25 | $18.25 | 92,040 |
| 2021-03-25 | $18.60 | $19.44 | $18.13 | $18.89 | $17.91 | 120,995 |
| 2021-03-24 | $20.20 | $20.50 | $18.93 | $18.93 | $17.95 | 185,128 |
| 2021-03-23 | $20.58 | $21.36 | $20.01 | $20.11 | $19.07 | 162,348 |
| 2021-03-22 | $20.44 | $20.50 | $19.86 | $20.47 | $19.41 | 73,415 |
| 2021-03-19 | $20.08 | $20.45 | $19.75 | $20.16 | $19.11 | 152,351 |
| 2021-03-18 | $20.10 | $20.45 | $19.56 | $19.83 | $18.80 | 92,015 |
| 2021-03-17 | $20.02 | $20.55 | $19.76 | $19.87 | $18.84 | 138,780 |
| 2021-03-16 | $18.98 | $19.96 | $18.62 | $19.88 | $18.85 | 96,467 |
| 2021-03-15 | $19.20 | $19.20 | $18.80 | $18.97 | $17.98 | 62,643 |
| 2021-03-12 | $19.33 | $19.33 | $18.68 | $18.98 | $17.99 | 79,213 |
| 2021-03-11 | $17.99 | $19.65 | $17.82 | $19.45 | $18.44 | 283,577 |
| 2021-03-10 | $17.69 | $17.98 | $17.59 | $17.96 | $17.03 | 77,016 |
| 2021-03-09 | $18.00 | $18.00 | $17.45 | $17.61 | $16.70 | 61,638 |
| 2021-03-08 | $17.95 | $17.98 | $17.55 | $17.88 | $16.95 | 66,009 |
| 2021-03-05 | $17.31 | $17.87 | $17.07 | $17.84 | $16.91 | 58,148 |
| 2021-03-04 | $17.52 | $17.52 | $16.90 | $17.13 | $16.24 | 74,546 |
| 2021-03-03 | $17.85 | $17.98 | $17.42 | $17.45 | $16.54 | 53,729 |
| 2021-03-02 | $17.72 | $17.99 | $17.63 | $17.66 | $16.74 | 69,316 |
| 2021-03-01 | $16.79 | $18.16 | $16.65 | $17.74 | $16.82 | 128,419 |
| 2021-02-26 | $17.00 | $17.00 | $16.32 | $16.48 | $15.62 | 53,781 |
| 2021-02-25 | $17.46 | $17.59 | $17.00 | $17.01 | $16.13 | 47,507 |
| 2021-02-24 | $17.00 | $18.15 | $16.86 | $17.27 | $16.37 | 61,723 |
| 2021-02-23 | $16.56 | $17.10 | $15.78 | $17.00 | $16.12 | 84,547 |
| 2021-02-22 | $17.27 | $17.35 | $16.61 | $16.65 | $15.79 | 50,015 |
| 2021-02-19 | $17.60 | $17.84 | $17.31 | $17.46 | $16.55 | 72,999 |
| 2021-02-18 | $17.68 | $17.70 | $17.39 | $17.70 | $16.78 | 40,627 |
| 2021-02-17 | $17.94 | $17.94 | $17.25 | $17.72 | $16.80 | 74,169 |
| 2021-02-16 | $17.99 | $17.99 | $17.61 | $17.98 | $17.05 | 53,822 |
| 2021-02-12 | $17.98 | $18.00 | $17.78 | $17.98 | $17.05 | 52,116 |
| 2021-02-11 | $17.59 | $18.09 | $17.39 | $17.92 | $16.99 | 99,451 |
| 2021-02-10 | $17.55 | $17.60 | $16.98 | $17.51 | $16.60 | 77,824 |
| 2021-02-09 | $17.00 | $17.70 | $16.60 | $17.55 | $16.64 | 60,386 |
| 2021-02-08 | $16.76 | $16.93 | $16.36 | $16.90 | $16.02 | 39,769 |
| 2021-02-05 | $16.68 | $16.85 | $16.32 | $16.54 | $15.68 | 31,444 |
| 2021-02-04 | $16.39 | $16.73 | $16.28 | $16.60 | $15.74 | 53,318 |
| 2021-02-03 | $17.57 | $17.60 | $16.18 | $16.44 | $15.59 | 108,063 |
| 2021-02-02 | $17.04 | $17.78 | $16.90 | $17.36 | $16.46 | 119,433 |
| 2021-02-01 | $16.32 | $17.05 | $16.31 | $16.93 | $16.05 | 91,929 |
| 2021-01-29 | $16.21 | $16.29 | $16.04 | $16.05 | $15.22 | 64,641 |
| 2021-01-28 | $15.90 | $16.28 | $15.83 | $16.23 | $15.39 | 35,823 |
| 2021-01-27 | $15.56 | $16.17 | $15.31 | $15.90 | $15.07 | 105,974 |
| 2021-01-26 | $15.90 | $16.04 | $15.38 | $15.93 | $15.10 | 23,578 |
| 2021-01-25 | $16.15 | $16.17 | $15.90 | $15.95 | $15.12 | 67,389 |
| 2021-01-22 | $15.50 | $16.19 | $15.50 | $16.15 | $15.31 | 71,891 |
| 2021-01-21 | $15.51 | $15.60 | $15.35 | $15.50 | $14.69 | 51,003 |
| 2021-01-20 | $15.61 | $15.61 | $15.22 | $15.45 | $14.65 | 59,212 |
| 2021-01-19 | $15.64 | $15.64 | $15.41 | $15.59 | $14.78 | 107,011 |
| 2021-01-15 | $15.08 | $15.68 | $14.73 | $15.48 | $14.68 | 39,424 |
| 2021-01-14 | $15.20 | $15.20 | $15.07 | $15.09 | $14.31 | 42,067 |
| 2021-01-13 | $15.25 | $15.25 | $15.00 | $15.19 | $14.40 | 45,560 |
| 2021-01-12 | $15.20 | $15.55 | $15.06 | $15.25 | $14.46 | 280,297 |
| 2021-01-11 | $15.71 | $15.71 | $15.06 | $15.13 | $14.34 | 51,921 |
| 2021-01-08 | $16.00 | $16.14 | $15.60 | $15.71 | $14.89 | 46,749 |
| 2021-01-07 | $16.51 | $16.51 | $15.52 | $15.98 | $15.15 | 56,950 |
| 2021-01-06 | $15.40 | $16.99 | $15.40 | $16.51 | $15.65 | 59,277 |
| 2021-01-05 | $14.61 | $15.80 | $14.55 | $15.13 | $14.34 | 140,391 |
| 2021-01-04 | $15.21 | $15.21 | $14.35 | $14.47 | $13.72 | 45,251 |
| 2020-12-31 | $15.00 | $15.19 | $14.78 | $14.95 | $14.17 | 27,896 |
| 2020-12-30 | $14.62 | $15.15 | $14.62 | $14.87 | $14.10 | 61,010 |
| 2020-12-29 | $14.75 | $14.76 | $14.32 | $14.62 | $13.86 | 19,645 |
| 2020-12-28 | $14.95 | $14.97 | $14.60 | $14.77 | $14.00 | 19,114 |
| 2020-12-24 | $14.92 | $14.95 | $14.57 | $14.60 | $13.84 | 9,804 |
| 2020-12-23 | $15.07 | $15.13 | $14.55 | $14.93 | $14.15 | 21,910 |
| 2020-12-22 | $15.03 | $15.20 | $14.76 | $14.96 | $14.18 | 40,439 |
| 2020-12-21 | $14.50 | $15.18 | $14.29 | $14.89 | $14.12 | 38,662 |
| 2020-12-18 | $13.91 | $14.68 | $13.50 | $14.42 | $13.67 | 143,819 |
| 2020-12-17 | $13.92 | $14.29 | $13.56 | $14.03 | $13.30 | 68,101 |
| 2020-12-16 | $13.81 | $14.00 | $13.75 | $13.76 | $13.05 | 40,704 |
| 2020-12-15 | $13.67 | $13.84 | $13.48 | $13.69 | $12.98 | 46,165 |
| 2020-12-14 | $13.45 | $13.64 | $13.36 | $13.42 | $12.72 | 44,276 |
| 2020-12-11 | $13.45 | $13.66 | $13.08 | $13.25 | $12.56 | 37,689 |
| 2020-12-10 | $13.21 | $13.52 | $12.70 | $13.36 | $12.67 | 34,090 |
| 2020-12-09 | $13.32 | $13.78 | $13.01 | $13.17 | $12.49 | 69,558 |
| 2020-12-08 | $12.88 | $13.63 | $12.87 | $13.20 | $12.51 | 83,826 |
| 2020-12-07 | $13.02 | $13.04 | $12.44 | $12.77 | $12.11 | 43,267 |
| 2020-12-04 | $12.35 | $12.92 | $12.35 | $12.83 | $12.16 | 18,261 |
| 2020-12-03 | $12.41 | $13.00 | $12.41 | $12.69 | $12.03 | 43,347 |
| 2020-12-02 | $12.67 | $12.70 | $12.26 | $12.59 | $11.94 | 20,010 |
| 2020-12-01 | $12.79 | $12.79 | $12.07 | $12.49 | $11.84 | 18,983 |
| 2020-11-30 | $12.66 | $12.71 | $12.32 | $12.43 | $11.78 | 16,970 |
| 2020-11-27 | $12.55 | $12.76 | $12.41 | $12.64 | $11.98 | 7,187 |
| 2020-11-25 | $12.60 | $12.74 | $12.31 | $12.41 | $11.77 | 18,464 |
| 2020-11-24 | $12.74 | $12.98 | $12.64 | $12.76 | $12.10 | 36,545 |
| 2020-11-23 | $12.35 | $12.83 | $12.27 | $12.67 | $12.01 | 24,090 |
| 2020-11-20 | $12.07 | $12.38 | $12.06 | $12.25 | $11.61 | 23,527 |
| 2020-11-19 | $12.28 | $12.60 | $12.00 | $12.18 | $11.55 | 57,070 |
| 2020-11-18 | $12.74 | $12.74 | $12.20 | $12.38 | $11.74 | 58,557 |
| 2020-11-17 | $11.86 | $13.00 | $11.86 | $12.74 | $12.08 | 39,818 |
| 2020-11-16 | $11.84 | $12.22 | $11.67 | $12.06 | $11.43 | 50,683 |
| 2020-11-13 | $11.30 | $11.86 | $11.30 | $11.59 | $10.99 | 28,098 |
| 2020-11-12 | $11.14 | $11.47 | $10.96 | $11.12 | $10.54 | 31,541 |
| 2020-11-11 | $10.98 | $11.28 | $10.91 | $11.19 | $10.61 | 16,873 |
| 2020-11-10 | $10.83 | $11.22 | $10.35 | $11.04 | $10.47 | 94,913 |
| 2020-11-09 | $10.55 | $11.05 | $10.00 | $10.00 | $9.48 | 44,495 |
| 2020-11-06 | $10.36 | $10.59 | $9.86 | $9.99 | $9.47 | 25,033 |
| 2020-11-05 | $10.26 | $10.60 | $10.22 | $10.36 | $9.82 | 9,516 |
| 2020-11-04 | $10.52 | $10.98 | $10.03 | $10.14 | $9.61 | 13,037 |
| 2020-11-03 | $10.50 | $10.93 | $10.32 | $10.76 | $10.20 | 61,846 |
| 2020-11-02 | $10.65 | $10.66 | $10.40 | $10.55 | $10.00 | 15,463 |
| 2020-10-30 | $10.64 | $11.00 | $10.31 | $10.42 | $9.88 | 16,767 |
| 2020-10-29 | $10.83 | $10.91 | $10.38 | $10.91 | $10.34 | 17,013 |
| 2020-10-28 | $10.72 | $10.72 | $10.23 | $10.49 | $9.95 | 22,574 |
| 2020-10-27 | $11.00 | $11.10 | $10.87 | $10.93 | $10.36 | 8,690 |
| 2020-10-26 | $10.76 | $10.95 | $10.76 | $10.88 | $10.31 | 9,320 |
| 2020-10-23 | $10.99 | $11.97 | $10.93 | $10.99 | $10.42 | 34,059 |
| 2020-10-22 | $11.31 | $11.31 | $10.93 | $10.93 | $10.36 | 19,789 |
| 2020-10-21 | $11.63 | $11.87 | $11.11 | $11.21 | $10.63 | 18,723 |
| 2020-10-20 | $11.62 | $11.93 | $11.55 | $11.72 | $11.11 | 13,756 |
| 2020-10-19 | $12.03 | $12.03 | $11.46 | $11.46 | $10.86 | 15,413 |
| 2020-10-16 | $12.25 | $12.35 | $12.17 | $12.21 | $11.58 | 8,032 |
| 2020-10-15 | $11.91 | $12.41 | $11.74 | $12.32 | $11.68 | 23,025 |
| 2020-10-14 | $12.31 | $12.31 | $12.02 | $12.04 | $11.41 | 11,754 |
| 2020-10-13 | $12.17 | $12.50 | $12.17 | $12.38 | $11.74 | 15,501 |
| 2020-10-12 | $12.20 | $12.38 | $12.14 | $12.38 | $11.74 | 12,122 |
| 2020-10-09 | $12.20 | $12.35 | $12.08 | $12.14 | $11.51 | 21,643 |
| 2020-10-08 | $12.20 | $12.20 | $11.87 | $12.10 | $11.47 | 11,805 |
| 2020-10-07 | $12.20 | $12.20 | $12.00 | $12.13 | $11.50 | 17,351 |
| 2020-10-06 | $12.14 | $12.38 | $11.93 | $12.07 | $11.44 | 20,915 |
| 2020-10-05 | $12.05 | $12.05 | $11.64 | $11.98 | $11.36 | 19,806 |
| 2020-10-02 | $11.99 | $12.04 | $11.79 | $11.99 | $11.37 | 8,445 |
| 2020-10-01 | $11.94 | $12.05 | $11.69 | $12.05 | $11.42 | 28,233 |
| 2020-09-30 | $11.36 | $11.89 | $11.36 | $11.57 | $10.97 | 27,279 |
| 2020-09-29 | $11.07 | $11.42 | $10.87 | $11.42 | $10.83 | 13,441 |
| 2020-09-28 | $11.29 | $11.51 | $11.00 | $11.08 | $10.50 | 28,222 |
| 2020-09-25 | $10.99 | $11.35 | $10.99 | $11.18 | $10.60 | 7,389 |
| 2020-09-24 | $10.91 | $11.15 | $10.80 | $10.94 | $10.37 | 16,261 |
| 2020-09-23 | $11.33 | $11.49 | $10.86 | $10.98 | $10.41 | 30,065 |
| 2020-09-22 | $11.04 | $11.65 | $10.72 | $11.40 | $10.81 | 49,937 |
| 2020-09-21 | $12.62 | $13.22 | $10.92 | $10.94 | $10.37 | 55,592 |
| 2020-09-18 | $12.64 | $13.44 | $12.37 | $12.61 | $11.95 | 133,104 |
| 2020-09-17 | $12.75 | $13.17 | $12.01 | $12.48 | $11.83 | 48,247 |
| 2020-09-16 | $13.12 | $13.45 | $12.63 | $12.79 | $12.13 | 41,593 |
| 2020-09-15 | $13.10 | $13.43 | $12.88 | $12.96 | $12.29 | 72,143 |
| 2020-09-14 | $12.56 | $13.23 | $12.56 | $12.94 | $12.27 | 47,701 |
| 2020-09-11 | $12.42 | $13.50 | $12.42 | $12.55 | $11.90 | 45,687 |
| 2020-09-10 | $12.76 | $13.24 | $12.12 | $12.25 | $11.61 | 45,819 |
| 2020-09-09 | $11.90 | $13.49 | $11.76 | $12.73 | $12.07 | 121,754 |
| 2020-09-08 | $10.92 | $11.90 | $10.90 | $11.70 | $11.09 | 32,906 |
| 2020-09-04 | $11.00 | $11.08 | $10.74 | $11.03 | $10.46 | 17,195 |
| 2020-09-03 | $11.00 | $11.28 | $10.61 | $10.81 | $10.25 | 40,267 |
| 2020-09-02 | $11.31 | $11.49 | $11.20 | $11.32 | $10.73 | 21,787 |
| 2020-09-01 | $11.27 | $11.45 | $10.82 | $11.38 | $10.79 | 99,167 |
| 2020-08-31 | $11.14 | $11.41 | $11.00 | $11.04 | $10.47 | 29,814 |
| 2020-08-28 | $10.96 | $11.13 | $10.85 | $11.13 | $10.55 | 22,068 |
| 2020-08-27 | $11.00 | $11.04 | $10.90 | $10.95 | $10.38 | 16,898 |
| 2020-08-26 | $11.20 | $11.23 | $10.89 | $10.89 | $10.32 | 17,120 |
| 2020-08-25 | $10.81 | $11.06 | $10.81 | $10.95 | $10.38 | 15,623 |
| 2020-08-24 | $11.00 | $11.16 | $10.96 | $10.96 | $10.39 | 27,288 |
| 2020-08-21 | $10.90 | $11.00 | $10.78 | $10.92 | $10.35 | 21,006 |
| 2020-08-20 | $10.98 | $11.03 | $10.85 | $11.00 | $10.43 | 5,533 |
| 2020-08-19 | $11.00 | $11.17 | $10.99 | $11.05 | $10.48 | 21,001 |
| 2020-08-18 | $10.54 | $11.11 | $10.54 | $11.09 | $10.51 | 10,278 |
| 2020-08-17 | $10.97 | $11.27 | $10.97 | $11.09 | $10.51 | 11,316 |
| 2020-08-14 | $11.17 | $11.42 | $10.95 | $10.99 | $10.42 | 21,564 |
| 2020-08-13 | $11.08 | $11.72 | $11.08 | $11.29 | $10.70 | 22,951 |
| 2020-08-12 | $11.09 | $11.25 | $10.75 | $11.12 | $10.54 | 21,077 |
| 2020-08-11 | $11.00 | $11.23 | $10.95 | $11.09 | $10.51 | 9,996 |
| 2020-08-10 | $10.74 | $11.38 | $10.60 | $10.88 | $10.31 | 24,358 |
| 2020-08-07 | $10.00 | $10.89 | $10.00 | $10.74 | $10.18 | 36,757 |
| 2020-08-06 | $10.00 | $10.07 | $9.86 | $10.07 | $9.55 | 7,498 |
| 2020-08-05 | $9.91 | $9.98 | $9.71 | $9.85 | $9.34 | 17,355 |
| 2020-08-04 | $10.40 | $10.40 | $9.76 | $9.76 | $9.25 | 10,728 |
| 2020-08-03 | $9.60 | $10.56 | $9.60 | $10.38 | $9.84 | 62,678 |
| 2020-07-31 | $9.71 | $9.79 | $9.40 | $9.51 | $9.02 | 10,731 |
| 2020-07-30 | $9.59 | $9.75 | $9.53 | $9.69 | $9.19 | 6,132 |
| 2020-07-29 | $9.86 | $9.86 | $9.58 | $9.71 | $9.21 | 12,638 |
| 2020-07-28 | $9.89 | $9.90 | $9.57 | $9.68 | $9.18 | 6,688 |
| 2020-07-27 | $9.36 | $9.98 | $9.30 | $9.85 | $9.34 | 21,793 |
| 2020-07-24 | $9.69 | $9.76 | $9.29 | $9.54 | $9.04 | 28,569 |
| 2020-07-23 | $9.77 | $9.99 | $9.57 | $9.83 | $9.32 | 16,539 |
| 2020-07-22 | $9.62 | $9.84 | $9.25 | $9.69 | $9.19 | 21,185 |
| 2020-07-21 | $10.00 | $10.00 | $9.68 | $9.79 | $9.28 | 11,574 |
| 2020-07-20 | $10.00 | $10.07 | $9.78 | $9.99 | $9.47 | 15,007 |
| 2020-07-17 | $9.78 | $10.12 | $9.78 | $10.00 | $9.48 | 21,345 |
| 2020-07-16 | $10.00 | $10.00 | $9.78 | $9.86 | $9.35 | 7,981 |
| 2020-07-15 | $9.87 | $10.45 | $9.65 | $10.02 | $9.50 | 81,669 |
| 2020-07-14 | $9.42 | $9.71 | $9.40 | $9.66 | $9.16 | 6,003 |
| 2020-07-13 | $9.35 | $9.84 | $9.27 | $9.54 | $9.04 | 28,705 |
| 2020-07-10 | $8.98 | $9.36 | $8.90 | $9.28 | $8.80 | 14,849 |
| 2020-07-09 | $8.90 | $9.13 | $8.86 | $9.00 | $8.53 | 240,151 |
| 2020-07-08 | $9.20 | $9.30 | $8.75 | $8.95 | $8.49 | 23,691 |
| 2020-07-07 | $9.06 | $9.40 | $8.83 | $9.20 | $8.72 | 25,796 |
| 2020-07-06 | $9.37 | $9.60 | $9.18 | $9.38 | $8.89 | 36,679 |
| 2020-07-02 | $8.95 | $9.18 | $8.95 | $9.10 | $8.63 | 41,027 |
| 2020-07-01 | $9.05 | $9.68 | $8.95 | $9.00 | $8.53 | 79,280 |
| 2020-06-30 | $8.63 | $9.13 | $8.63 | $9.01 | $8.54 | 32,301 |
| 2020-06-29 | $8.00 | $9.27 | $7.97 | $9.02 | $8.55 | 82,361 |
| 2020-06-26 | $8.73 | $8.73 | $7.56 | $7.93 | $7.52 | 116,087 |
| 2020-06-25 | $8.60 | $8.85 | $8.45 | $8.80 | $8.34 | 42,353 |
| 2020-06-24 | $8.72 | $8.90 | $8.56 | $8.59 | $8.14 | 30,837 |
| 2020-06-23 | $8.90 | $9.05 | $8.85 | $8.87 | $8.41 | 4,243 |
| 2020-06-22 | $8.65 | $8.99 | $8.65 | $8.82 | $8.36 | 11,143 |
| 2020-06-19 | $9.07 | $9.07 | $8.62 | $8.65 | $8.20 | 33,005 |
| 2020-06-18 | $8.84 | $9.04 | $8.83 | $8.92 | $8.46 | 12,310 |
| 2020-06-17 | $9.00 | $9.28 | $8.82 | $8.83 | $8.37 | 11,483 |
| 2020-06-16 | $9.26 | $9.34 | $8.85 | $9.08 | $8.61 | 68,318 |
| 2020-06-15 | $8.81 | $9.14 | $8.81 | $9.00 | $8.53 | 27,150 |
| 2020-06-12 | $9.03 | $9.19 | $8.82 | $8.99 | $8.52 | 26,332 |
| 2020-06-11 | $9.22 | $9.22 | $8.90 | $8.90 | $8.44 | 27,200 |
| 2020-06-10 | $9.79 | $9.79 | $9.50 | $9.50 | $9.01 | 50,413 |
| 2020-06-09 | $9.92 | $9.99 | $9.79 | $9.79 | $9.28 | 28,683 |
| 2020-06-08 | $10.00 | $10.34 | $9.96 | $9.99 | $9.47 | 46,818 |
| 2020-06-05 | $10.24 | $10.24 | $9.87 | $9.92 | $9.40 | 39,306 |
| 2020-06-04 | $9.60 | $10.33 | $9.50 | $9.90 | $9.39 | 538,629 |
| 2020-06-03 | $9.65 | $10.32 | $9.43 | $9.85 | $9.34 | 29,596 |
| 2020-06-02 | $9.49 | $9.59 | $9.25 | $9.36 | $8.87 | 11,153 |
| 2020-06-01 | $9.53 | $9.64 | $9.35 | $9.35 | $8.86 | 23,655 |
| 2020-05-29 | $9.51 | $9.82 | $9.50 | $9.70 | $9.20 | 14,344 |
| 2020-05-28 | $9.45 | $9.82 | $9.44 | $9.49 | $9.00 | 20,591 |
| 2020-05-27 | $9.40 | $9.40 | $9.15 | $9.36 | $8.87 | 19,792 |
| 2020-05-26 | $9.35 | $9.35 | $9.07 | $9.11 | $8.64 | 15,691 |
| 2020-05-22 | $9.01 | $9.15 | $8.75 | $8.91 | $8.45 | 9,684 |
| 2020-05-21 | $8.97 | $9.22 | $8.95 | $8.96 | $8.49 | 11,840 |
| 2020-05-20 | $8.91 | $9.24 | $8.86 | $9.07 | $8.60 | 17,753 |
| 2020-05-19 | $8.77 | $8.98 | $8.65 | $8.75 | $8.30 | 33,644 |
| 2020-05-18 | $9.40 | $10.00 | $8.84 | $9.02 | $8.55 | 44,305 |
| 2020-05-15 | $8.67 | $9.30 | $8.37 | $9.05 | $8.58 | 23,389 |
| 2020-05-14 | $8.38 | $8.64 | $8.27 | $8.49 | $8.05 | 31,350 |
| 2020-05-13 | $8.71 | $9.37 | $8.39 | $8.55 | $8.11 | 14,467 |
| 2020-05-12 | $9.49 | $9.49 | $8.57 | $8.95 | $8.49 | 33,106 |
| 2020-05-11 | $8.55 | $9.45 | $8.55 | $8.89 | $8.43 | 32,178 |
| 2020-05-08 | $8.49 | $8.93 | $8.18 | $8.81 | $8.35 | 38,518 |
| 2020-05-07 | $8.25 | $8.52 | $8.00 | $8.30 | $7.87 | 29,220 |
| 2020-05-06 | $8.58 | $8.58 | $8.05 | $8.05 | $7.63 | 11,953 |
| 2020-05-05 | $8.69 | $8.79 | $8.10 | $8.14 | $7.72 | 30,504 |
| 2020-05-04 | $8.10 | $8.30 | $8.00 | $8.20 | $7.77 | 30,711 |
| 2020-05-01 | $8.58 | $8.58 | $8.15 | $8.29 | $7.86 | 14,101 |
| 2020-04-30 | $8.88 | $8.88 | $8.61 | $8.80 | $8.34 | 11,591 |
| 2020-04-29 | $8.25 | $9.79 | $8.25 | $9.30 | $8.82 | 33,182 |
| 2020-04-28 | $8.47 | $8.50 | $8.04 | $8.38 | $7.94 | 36,692 |
| 2020-04-27 | $8.55 | $8.57 | $8.15 | $8.20 | $7.77 | 22,203 |
| 2020-04-24 | $8.29 | $8.54 | $8.00 | $8.48 | $8.04 | 8,241 |
| 2020-04-23 | $8.13 | $8.56 | $7.98 | $8.27 | $7.84 | 20,462 |
| 2020-04-22 | $8.18 | $8.50 | $7.92 | $8.50 | $8.06 | 5,756 |
| 2020-04-21 | $7.70 | $8.39 | $7.70 | $8.18 | $7.76 | 22,526 |
| 2020-04-20 | $8.30 | $8.51 | $7.93 | $7.96 | $7.55 | 25,131 |
| 2020-04-17 | $8.18 | $8.36 | $8.03 | $8.26 | $7.83 | 12,249 |
| 2020-04-16 | $7.94 | $7.99 | $7.69 | $7.99 | $7.57 | 24,432 |
| 2020-04-15 | $8.01 | $8.16 | $7.72 | $7.80 | $7.39 | 20,980 |
| 2020-04-14 | $7.53 | $8.54 | $7.53 | $8.38 | $7.94 | 30,095 |
| 2020-04-13 | $7.96 | $8.07 | $7.90 | $7.90 | $7.49 | 9,129 |
| 2020-04-09 | $8.01 | $8.25 | $7.97 | $8.19 | $7.76 | 11,837 |
| 2020-04-08 | $7.51 | $8.10 | $7.51 | $7.91 | $7.50 | 18,037 |
| 2020-04-07 | $7.95 | $8.07 | $7.46 | $7.62 | $7.22 | 22,872 |
| 2020-04-06 | $7.26 | $8.04 | $7.17 | $8.04 | $7.62 | 15,526 |
| 2020-04-03 | $7.64 | $7.66 | $7.13 | $7.21 | $6.84 | 13,382 |
| 2020-04-02 | $7.29 | $7.67 | $7.29 | $7.62 | $7.22 | 18,455 |
| 2020-04-01 | $8.00 | $8.00 | $7.15 | $7.25 | $6.87 | 30,199 |
| 2020-03-31 | $8.06 | $8.30 | $7.75 | $8.13 | $7.71 | 16,598 |
| 2020-03-30 | $8.32 | $8.39 | $8.01 | $8.30 | $7.87 | 13,438 |
| 2020-03-27 | $8.76 | $8.76 | $7.81 | $7.83 | $7.42 | 18,708 |
| 2020-03-26 | $7.31 | $9.15 | $7.27 | $9.08 | $8.61 | 67,207 |
| 2020-03-25 | $7.69 | $7.69 | $7.36 | $7.52 | $7.13 | 18,847 |
| 2020-03-24 | $6.63 | $7.75 | $6.56 | $7.75 | $7.35 | 19,860 |
| 2020-03-23 | $7.43 | $7.68 | $6.40 | $6.56 | $6.22 | 19,247 |
| 2020-03-20 | $7.15 | $7.38 | $5.50 | $7.38 | $7.00 | 35,440 |
| 2020-03-19 | $6.05 | $7.20 | $6.05 | $7.20 | $6.83 | 94,646 |
| 2020-03-18 | $7.00 | $7.22 | $6.10 | $6.11 | $5.79 | 30,194 |
| 2020-03-17 | $7.01 | $7.33 | $6.78 | $6.94 | $6.58 | 86,843 |
| 2020-03-16 | $7.46 | $7.99 | $7.00 | $7.01 | $6.65 | 25,511 |
| 2020-03-13 | $7.29 | $7.71 | $7.29 | $7.46 | $7.07 | 29,940 |
| 2020-03-12 | $7.70 | $7.85 | $7.25 | $7.25 | $6.87 | 36,732 |
| 2020-03-11 | $8.05 | $8.19 | $7.70 | $7.79 | $7.39 | 15,805 |
| 2020-03-10 | $8.00 | $8.27 | $7.70 | $8.18 | $7.76 | 14,229 |
| 2020-03-09 | $7.59 | $7.93 | $7.59 | $7.81 | $7.40 | 25,634 |
| 2020-03-06 | $8.31 | $8.31 | $8.00 | $8.01 | $7.59 | 20,890 |
| 2020-03-05 | $8.15 | $8.32 | $7.99 | $8.06 | $7.64 | 17,312 |
| 2020-03-04 | $8.07 | $8.32 | $8.00 | $8.32 | $7.89 | 26,720 |
| 2020-03-03 | $8.33 | $8.55 | $7.80 | $7.90 | $7.49 | 31,892 |
| 2020-03-02 | $8.50 | $8.64 | $8.00 | $8.20 | $7.77 | 25,566 |
| 2020-02-28 | $8.99 | $9.15 | $8.12 | $8.20 | $7.77 | 17,684 |
| 2020-02-27 | $9.31 | $9.31 | $9.14 | $9.22 | $8.74 | 14,764 |
| 2020-02-26 | $9.41 | $9.94 | $9.28 | $9.50 | $9.01 | 13,223 |
| 2020-02-25 | $10.17 | $10.17 | $9.35 | $9.35 | $8.86 | 7,052 |
| 2020-02-24 | $10.00 | $10.20 | $10.00 | $10.04 | $9.52 | 7,069 |
| 2020-02-21 | $10.51 | $10.51 | $10.02 | $10.29 | $9.76 | 10,292 |
| 2020-02-20 | $10.15 | $10.41 | $9.93 | $10.41 | $9.87 | 18,599 |
| 2020-02-19 | $10.40 | $10.44 | $10.18 | $10.23 | $9.70 | 17,907 |
| 2020-02-18 | $10.47 | $10.50 | $10.43 | $10.44 | $9.90 | 7,482 |
| 2020-02-14 | $10.85 | $10.85 | $10.54 | $10.58 | $10.03 | 4,261 |
| 2020-02-13 | $10.40 | $10.85 | $10.40 | $10.85 | $10.29 | 10,285 |
| 2020-02-12 | $10.54 | $10.63 | $10.39 | $10.55 | $10.00 | 8,210 |
| 2020-02-11 | $10.29 | $10.60 | $10.29 | $10.44 | $9.90 | 6,266 |
| 2020-02-10 | $10.35 | $10.62 | $10.31 | $10.33 | $9.79 | 14,263 |
| 2020-02-07 | $10.28 | $10.50 | $10.19 | $10.40 | $9.86 | 22,117 |
| 2020-02-06 | $10.09 | $10.38 | $10.02 | $10.25 | $9.72 | 17,541 |
| 2020-02-05 | $9.96 | $10.10 | $9.90 | $10.08 | $9.56 | 19,868 |
| 2020-02-04 | $9.95 | $9.96 | $9.89 | $9.89 | $9.38 | 23,075 |
| 2020-02-03 | $9.81 | $9.97 | $9.81 | $9.89 | $9.38 | 11,074 |
| 2020-01-31 | $9.90 | $9.95 | $9.56 | $9.56 | $9.06 | 13,085 |
| 2020-01-30 | $9.94 | $9.95 | $9.90 | $9.94 | $9.42 | 11,488 |
| 2020-01-29 | $9.92 | $10.00 | $9.87 | $9.97 | $9.45 | 10,873 |
| 2020-01-28 | $9.93 | $9.93 | $9.86 | $9.92 | $9.40 | 10,263 |
| 2020-01-27 | $9.96 | $10.07 | $9.93 | $9.93 | $9.41 | 9,211 |
| 2020-01-24 | $10.00 | $10.07 | $9.77 | $9.97 | $9.45 | 10,476 |
| 2020-01-23 | $9.84 | $10.05 | $9.80 | $9.85 | $9.34 | 24,324 |
| 2020-01-22 | $9.80 | $10.00 | $9.75 | $9.85 | $9.34 | 20,010 |
| 2020-01-21 | $9.78 | $9.98 | $9.78 | $9.85 | $9.34 | 16,279 |
| 2020-01-17 | $9.79 | $9.81 | $9.72 | $9.73 | $9.22 | 8,386 |
| 2020-01-16 | $9.75 | $9.78 | $9.66 | $9.66 | $9.16 | 5,777 |
| 2020-01-15 | $9.60 | $9.75 | $9.50 | $9.60 | $9.10 | 10,843 |
| 2020-01-14 | $9.57 | $9.58 | $9.49 | $9.50 | $9.01 | 14,002 |
| 2020-01-13 | $9.36 | $9.52 | $9.36 | $9.51 | $9.02 | 15,474 |
| 2020-01-10 | $9.42 | $9.64 | $9.23 | $9.46 | $8.97 | 9,936 |
| 2020-01-09 | $9.57 | $9.59 | $9.40 | $9.53 | $9.03 | 20,091 |
| 2020-01-08 | $9.46 | $9.60 | $9.16 | $9.45 | $8.96 | 17,119 |
| 2020-01-07 | $9.36 | $9.54 | $9.28 | $9.50 | $9.01 | 17,606 |
| 2020-01-06 | $8.91 | $9.50 | $8.91 | $9.32 | $8.84 | 18,345 |
| 2020-01-03 | $8.91 | $9.14 | $8.91 | $9.14 | $8.67 | 7,583 |
| 2020-01-02 | $9.02 | $9.14 | $8.75 | $9.04 | $8.57 | 10,610 |
| 2019-12-31 | $8.55 | $8.98 | $8.55 | $8.93 | $8.47 | 11,288 |
| 2019-12-30 | $8.83 | $9.02 | $8.50 | $8.62 | $8.17 | 29,860 |
| 2019-12-27 | $9.26 | $9.26 | $8.61 | $8.86 | $8.40 | 25,774 |
| 2019-12-26 | $9.14 | $9.17 | $9.12 | $9.13 | $8.66 | 3,395 |
| 2019-12-24 | $9.16 | $9.22 | $9.02 | $9.12 | $8.65 | 4,165 |
| 2019-12-23 | $9.35 | $9.35 | $8.91 | $8.94 | $8.48 | 58,104 |
| 2019-12-20 | $9.44 | $9.57 | $9.30 | $9.32 | $8.84 | 23,377 |
| 2019-12-19 | $9.48 | $9.50 | $9.35 | $9.42 | $8.93 | 6,384 |
| 2019-12-18 | $9.48 | $9.55 | $9.48 | $9.50 | $9.01 | 4,385 |
| 2019-12-17 | $9.40 | $9.50 | $9.36 | $9.49 | $9.00 | 9,647 |
| 2019-12-16 | $9.60 | $9.60 | $9.40 | $9.45 | $8.96 | 11,190 |
| 2019-12-13 | $9.68 | $9.75 | $9.43 | $9.46 | $8.97 | 11,061 |
| 2019-12-12 | $9.76 | $9.86 | $9.55 | $9.60 | $9.10 | 10,322 |
| 2019-12-11 | $9.51 | $9.98 | $9.51 | $9.88 | $9.37 | 9,562 |
| 2019-12-10 | $9.67 | $9.78 | $9.43 | $9.69 | $9.19 | 9,896 |
| 2019-12-09 | $9.83 | $9.83 | $9.67 | $9.67 | $9.17 | 18,651 |
| 2019-12-06 | $9.98 | $10.01 | $9.77 | $9.77 | $9.26 | 9,396 |
| 2019-12-05 | $9.67 | $9.91 | $9.67 | $9.78 | $9.27 | 6,871 |
| 2019-12-04 | $9.94 | $9.96 | $9.77 | $9.82 | $9.31 | 16,307 |
| 2019-12-03 | $9.58 | $9.95 | $9.43 | $9.82 | $9.31 | 10,377 |
| 2019-12-02 | $10.01 | $10.01 | $9.70 | $9.83 | $9.32 | 12,431 |
| 2019-11-29 | $9.92 | $10.10 | $9.90 | $10.05 | $9.53 | 2,028 |
| 2019-11-27 | $10.11 | $10.11 | $9.74 | $10.04 | $9.52 | 8,691 |
| 2019-11-26 | $10.20 | $10.20 | $9.84 | $9.84 | $9.33 | 9,130 |
| 2019-11-25 | $9.69 | $10.27 | $9.69 | $10.27 | $9.74 | 14,154 |
| 2019-11-22 | $9.94 | $9.94 | $9.68 | $9.68 | $9.18 | 2,100 |
| 2019-11-21 | $9.70 | $9.72 | $9.50 | $9.66 | $9.16 | 13,477 |
| 2019-11-20 | $9.65 | $9.84 | $9.65 | $9.73 | $9.22 | 25,825 |
| 2019-11-19 | $9.79 | $9.79 | $9.61 | $9.75 | $9.24 | 38,173 |
| 2019-11-18 | $9.63 | $9.80 | $9.60 | $9.65 | $9.15 | 23,447 |
| 2019-11-15 | $9.63 | $9.75 | $9.52 | $9.71 | $9.21 | 12,657 |
| 2019-11-14 | $9.64 | $9.69 | $9.40 | $9.55 | $9.05 | 6,364 |
| 2019-11-13 | $9.30 | $9.60 | $9.30 | $9.42 | $8.93 | 27,612 |
| 2019-11-12 | $9.25 | $9.50 | $9.19 | $9.37 | $8.88 | 18,689 |
| 2019-11-11 | $9.30 | $9.38 | $9.22 | $9.33 | $8.85 | 19,374 |
| 2019-11-08 | $9.65 | $9.92 | $9.21 | $9.32 | $8.84 | 22,631 |
| 2019-11-07 | $10.10 | $10.10 | $9.71 | $10.10 | $9.58 | 12,273 |
| 2019-11-06 | $9.99 | $9.99 | $9.70 | $9.91 | $9.40 | 13,055 |
| 2019-11-05 | $9.73 | $10.10 | $9.73 | $10.10 | $9.58 | 9,580 |
| 2019-11-04 | $9.85 | $9.85 | $9.60 | $9.73 | $9.22 | 6,067 |
| 2019-11-01 | $9.50 | $9.93 | $9.31 | $9.91 | $9.40 | 14,800 |
| 2019-10-31 | $9.50 | $9.50 | $9.40 | $9.44 | $8.95 | 21,142 |
| 2019-10-30 | $9.39 | $9.50 | $9.39 | $9.50 | $9.01 | 9,984 |
| 2019-10-29 | $9.31 | $9.39 | $9.31 | $9.39 | $8.90 | 6,108 |
| 2019-10-28 | $9.37 | $9.51 | $9.32 | $9.43 | $8.94 | 21,111 |
| 2019-10-25 | $9.40 | $9.50 | $9.31 | $9.39 | $8.90 | 4,107 |
| 2019-10-24 | $9.50 | $9.50 | $9.20 | $9.23 | $8.75 | 8,409 |
| 2019-10-23 | $9.49 | $9.49 | $9.35 | $9.40 | $8.91 | 2,599 |
| 2019-10-22 | $9.37 | $9.44 | $9.27 | $9.31 | $8.83 | 17,900 |
| 2019-10-21 | $9.46 | $9.53 | $9.29 | $9.37 | $8.88 | 17,349 |
| 2019-10-18 | $9.19 | $9.47 | $9.19 | $9.31 | $8.83 | 6,823 |
| 2019-10-17 | $9.30 | $9.50 | $9.30 | $9.32 | $8.84 | 7,230 |
| 2019-10-16 | $9.30 | $9.45 | $9.14 | $9.32 | $8.84 | 10,832 |
| 2019-10-15 | $8.95 | $9.50 | $8.95 | $9.44 | $8.95 | 26,087 |
| 2019-10-14 | $9.18 | $9.25 | $8.71 | $8.85 | $8.39 | 35,657 |
| 2019-10-11 | $9.11 | $9.25 | $8.94 | $9.23 | $8.75 | 56,790 |
| 2019-10-10 | $9.14 | $9.14 | $8.77 | $8.80 | $8.34 | 17,591 |
| 2019-10-09 | $8.90 | $9.10 | $8.58 | $8.86 | $8.40 | 20,008 |
| 2019-10-08 | $8.86 | $8.86 | $8.40 | $8.44 | $8.00 | 24,139 |
| 2019-10-07 | $8.15 | $8.75 | $8.15 | $8.59 | $8.14 | 55,051 |
| 2019-10-04 | $8.14 | $8.42 | $7.99 | $8.10 | $7.68 | 57,078 |
| 2019-10-03 | $8.22 | $8.40 | $8.00 | $8.13 | $7.71 | 11,585 |
| 2019-10-02 | $8.50 | $8.55 | $8.31 | $8.34 | $7.91 | 22,380 |
| 2019-10-01 | $8.45 | $8.78 | $8.31 | $8.47 | $8.03 | 41,178 |
| 2019-09-30 | $8.92 | $9.00 | $8.22 | $8.29 | $7.86 | 28,197 |
| 2019-09-27 | $8.84 | $9.25 | $8.84 | $8.88 | $8.42 | 19,537 |
| 2019-09-26 | $9.32 | $9.32 | $8.83 | $8.83 | $8.37 | 18,762 |
| 2019-09-25 | $9.26 | $9.29 | $9.06 | $9.08 | $8.61 | 16,971 |
| 2019-09-24 | $9.47 | $9.57 | $9.20 | $9.20 | $8.72 | 23,234 |
| 2019-09-23 | $9.65 | $9.66 | $9.35 | $9.47 | $8.98 | 15,315 |
| 2019-09-20 | $9.74 | $9.74 | $9.50 | $9.50 | $9.01 | 42,802 |
| 2019-09-19 | $9.80 | $9.80 | $9.70 | $9.70 | $9.20 | 9,231 |
| 2019-09-18 | $9.80 | $9.80 | $9.63 | $9.78 | $9.27 | 15,016 |
| 2019-09-17 | $9.98 | $9.98 | $9.78 | $9.78 | $9.27 | 13,015 |
| 2019-09-16 | $10.00 | $10.00 | $9.57 | $9.86 | $9.35 | 29,676 |
| 2019-09-13 | $9.82 | $10.10 | $9.42 | $10.01 | $9.49 | 24,554 |
| 2019-09-12 | $9.66 | $9.85 | $9.05 | $9.74 | $9.23 | 14,625 |
| 2019-09-11 | $9.50 | $9.84 | $9.44 | $9.80 | $9.29 | 11,339 |
| 2019-09-10 | $9.22 | $9.49 | $9.22 | $9.45 | $8.96 | 16,193 |
| 2019-09-09 | $8.98 | $9.13 | $8.66 | $9.13 | $8.66 | 15,485 |
| 2019-09-06 | $9.60 | $9.70 | $8.71 | $8.71 | $8.26 | 17,184 |
| 2019-09-05 | $9.03 | $9.19 | $8.76 | $9.07 | $8.60 | 7,149 |
| 2019-09-04 | $8.90 | $9.05 | $8.79 | $9.02 | $8.55 | 4,707 |
| 2019-09-03 | $9.29 | $9.29 | $8.69 | $8.78 | $8.32 | 45,992 |
| 2019-08-30 | $9.52 | $9.69 | $9.06 | $9.41 | $8.92 | 6,584 |
| 2019-08-29 | $9.30 | $9.61 | $9.30 | $9.52 | $9.03 | 5,288 |
| 2019-08-28 | $9.00 | $9.34 | $9.00 | $9.34 | $8.85 | 8,318 |
| 2019-08-27 | $9.19 | $9.26 | $8.90 | $9.09 | $8.62 | 15,844 |
| 2019-08-26 | $8.94 | $9.30 | $8.94 | $9.29 | $8.81 | 7,816 |
| 2019-08-23 | $8.84 | $9.03 | $8.82 | $8.95 | $8.49 | 6,456 |
| 2019-08-22 | $9.10 | $9.24 | $8.98 | $9.05 | $8.58 | 10,269 |
| 2019-08-21 | $9.09 | $9.10 | $8.58 | $9.00 | $8.53 | 29,848 |
| 2019-08-20 | $9.37 | $9.37 | $9.01 | $9.07 | $8.60 | 4,024 |
| 2019-08-19 | $9.00 | $9.35 | $8.82 | $9.14 | $8.67 | 27,592 |
| 2019-08-16 | $9.10 | $9.21 | $8.89 | $9.00 | $8.53 | 10,727 |
| 2019-08-15 | $8.91 | $9.16 | $8.90 | $9.00 | $8.53 | 14,854 |
| 2019-08-14 | $8.97 | $9.08 | $8.75 | $8.76 | $8.30 | 21,363 |
| 2019-08-13 | $9.21 | $9.34 | $9.06 | $9.32 | $8.84 | 7,462 |
| 2019-08-12 | $8.92 | $9.29 | $8.80 | $9.07 | $8.60 | 7,489 |
| 2019-08-09 | $9.29 | $9.29 | $8.56 | $8.80 | $8.34 | 23,170 |
| 2019-08-08 | $9.16 | $9.45 | $8.99 | $9.19 | $8.71 | 15,998 |
| 2019-08-07 | $8.63 | $9.19 | $8.63 | $8.72 | $8.27 | 10,034 |
| 2019-08-06 | $8.81 | $8.99 | $8.72 | $8.72 | $8.27 | 9,257 |
| 2019-08-05 | $8.88 | $9.06 | $8.55 | $8.65 | $8.20 | 8,351 |
| 2019-08-02 | $9.10 | $9.28 | $8.89 | $9.01 | $8.54 | 5,968 |
| 2019-08-01 | $9.19 | $9.30 | $9.11 | $9.23 | $8.75 | 12,459 |
| 2019-07-31 | $9.26 | $9.40 | $8.99 | $9.03 | $8.56 | 17,948 |
| 2019-07-30 | $8.99 | $9.45 | $8.99 | $9.29 | $8.81 | 19,235 |
| 2019-07-29 | $9.07 | $9.20 | $8.85 | $8.97 | $8.50 | 13,333 |
| 2019-07-26 | $8.73 | $9.11 | $8.73 | $9.07 | $8.60 | 12,408 |
| 2019-07-25 | $9.20 | $9.20 | $8.88 | $9.00 | $8.53 | 6,311 |
| 2019-07-24 | $9.26 | $9.30 | $9.20 | $9.20 | $8.72 | 3,415 |
| 2019-07-23 | $9.25 | $9.30 | $9.09 | $9.30 | $8.82 | 5,409 |
| 2019-07-22 | $8.95 | $9.02 | $8.95 | $9.02 | $8.55 | 1,067 |
| 2019-07-19 | $8.96 | $9.29 | $8.96 | $9.06 | $8.59 | 3,731 |
| 2019-07-18 | $8.99 | $9.15 | $8.92 | $9.10 | $8.63 | 37,893 |
| 2019-07-17 | $8.75 | $8.90 | $8.71 | $8.75 | $8.30 | 15,202 |
| 2019-07-16 | $8.78 | $8.84 | $8.64 | $8.80 | $8.34 | 4,155 |
| 2019-07-15 | $8.75 | $8.83 | $8.61 | $8.64 | $8.19 | 6,961 |
| 2019-07-12 | $9.02 | $9.28 | $8.75 | $8.75 | $8.30 | 7,117 |
| 2019-07-11 | $9.29 | $9.35 | $9.01 | $9.12 | $8.65 | 3,654 |
| 2019-07-10 | $9.07 | $9.21 | $8.95 | $9.10 | $8.63 | 17,411 |
| 2019-07-09 | $9.12 | $9.30 | $8.87 | $9.06 | $8.59 | 5,354 |
| 2019-07-08 | $8.96 | $9.49 | $8.96 | $9.18 | $8.70 | 4,674 |
| 2019-07-05 | $8.62 | $8.91 | $8.62 | $8.91 | $8.45 | 4,185 |
| 2019-07-03 | $8.50 | $8.75 | $8.50 | $8.75 | $8.30 | 2,439 |
| 2019-07-02 | $9.44 | $9.44 | $8.40 | $8.47 | $8.03 | 26,499 |
| 2019-07-01 | $9.34 | $9.50 | $9.09 | $9.28 | $8.80 | 17,648 |
| 2019-06-28 | $8.70 | $9.45 | $8.70 | $9.29 | $8.81 | 46,663 |
| 2019-06-27 | $8.67 | $8.85 | $8.42 | $8.64 | $8.19 | 6,778 |
| 2019-06-26 | $8.59 | $8.93 | $8.59 | $8.61 | $8.16 | 3,536 |
| 2019-06-25 | $8.42 | $8.59 | $8.42 | $8.49 | $8.05 | 8,887 |
| 2019-06-24 | $8.83 | $8.83 | $8.26 | $8.30 | $7.87 | 8,271 |
| 2019-06-21 | $8.73 | $9.02 | $8.70 | $8.85 | $8.39 | 18,159 |
| 2019-06-20 | $9.11 | $9.11 | $8.81 | $8.81 | $8.35 | 6,957 |
| 2019-06-19 | $8.80 | $9.33 | $8.80 | $9.18 | $8.70 | 6,967 |
| 2019-06-18 | $9.32 | $9.32 | $8.79 | $8.87 | $8.41 | 9,418 |
| 2019-06-17 | $8.96 | $9.08 | $8.88 | $9.02 | $8.55 | 3,109 |
| 2019-06-14 | $9.03 | $9.34 | $9.03 | $9.17 | $8.69 | 3,999 |
| 2019-06-13 | $9.10 | $9.35 | $8.96 | $9.11 | $8.64 | 12,525 |
| 2019-06-12 | $9.14 | $9.45 | $8.13 | $9.10 | $8.63 | 19,180 |
| 2019-06-11 | $9.53 | $9.53 | $9.13 | $9.13 | $8.66 | 7,175 |
| 2019-06-10 | $9.46 | $9.46 | $9.22 | $9.40 | $8.91 | 3,939 |
| 2019-06-07 | $9.22 | $9.50 | $9.04 | $9.14 | $8.67 | 2,363 |
| 2019-06-06 | $8.95 | $9.39 | $8.95 | $9.17 | $8.69 | 11,755 |
| 2019-06-05 | $9.21 | $9.40 | $8.94 | $9.11 | $8.64 | 9,256 |
| 2019-06-04 | $9.29 | $9.29 | $8.84 | $9.26 | $8.78 | 11,065 |
| 2019-06-03 | $9.46 | $9.60 | $8.98 | $9.10 | $8.63 | 71,508 |
| 2019-05-31 | $9.42 | $9.64 | $9.42 | $9.63 | $9.13 | 6,030 |
| 2019-05-30 | $9.47 | $9.70 | $9.42 | $9.64 | $9.14 | 10,571 |
| 2019-05-29 | $9.60 | $9.70 | $9.51 | $9.55 | $9.05 | 18,064 |
| 2019-05-28 | $9.53 | $9.60 | $9.39 | $9.55 | $9.05 | 22,419 |
| 2019-05-24 | $9.30 | $9.67 | $9.30 | $9.60 | $9.10 | 4,009 |
| 2019-05-23 | $9.92 | $9.92 | $9.34 | $9.69 | $9.19 | 11,154 |
| 2019-05-22 | $9.97 | $10.10 | $9.71 | $9.90 | $9.39 | 14,340 |
| 2019-05-21 | $9.78 | $9.95 | $9.46 | $9.95 | $9.43 | 17,607 |
| 2019-05-20 | $9.49 | $9.90 | $9.11 | $9.44 | $8.95 | 16,195 |
| 2019-05-17 | $9.91 | $9.91 | $9.36 | $9.45 | $8.96 | 15,358 |
| 2019-05-16 | $9.45 | $10.13 | $9.45 | $9.92 | $9.40 | 23,163 |
| 2019-05-15 | $9.79 | $9.80 | $9.45 | $9.80 | $9.29 | 8,138 |
| 2019-05-14 | $9.42 | $9.79 | $9.42 | $9.79 | $9.28 | 11,921 |
| 2019-05-13 | $9.36 | $9.61 | $9.30 | $9.30 | $8.82 | 15,027 |
| 2019-05-10 | $9.75 | $9.82 | $9.51 | $9.75 | $9.24 | 17,395 |
| 2019-05-09 | $9.82 | $9.93 | $9.34 | $9.34 | $8.85 | 12,094 |
| 2019-05-08 | $9.81 | $9.81 | $9.42 | $9.59 | $9.09 | 20,775 |
| 2019-05-07 | $9.64 | $10.00 | $9.30 | $9.74 | $9.23 | 21,254 |
| 2019-05-06 | $8.87 | $9.74 | $8.87 | $9.64 | $9.14 | 23,607 |
| 2019-05-03 | $8.86 | $9.71 | $8.86 | $9.62 | $9.12 | 13,339 |
| 2019-05-02 | $9.18 | $9.18 | $8.87 | $8.93 | $8.47 | 7,090 |
| 2019-05-01 | $9.04 | $9.15 | $8.77 | $9.02 | $8.55 | 9,375 |
| 2019-04-30 | $8.85 | $9.00 | $8.73 | $9.00 | $8.53 | 24,182 |
| 2019-04-29 | $9.02 | $9.10 | $8.78 | $8.85 | $8.39 | 16,186 |
| 2019-04-26 | $9.14 | $9.14 | $9.02 | $9.02 | $8.55 | 3,565 |
| 2019-04-25 | $9.52 | $9.59 | $9.14 | $9.14 | $8.67 | 6,228 |
| 2019-04-24 | $9.30 | $9.65 | $8.95 | $9.28 | $8.80 | 16,623 |
| 2019-04-23 | $9.60 | $9.67 | $9.25 | $9.50 | $9.01 | 10,198 |
| 2019-04-22 | $9.48 | $9.75 | $9.47 | $9.56 | $9.06 | 7,434 |
| 2019-04-18 | $9.29 | $9.60 | $9.15 | $9.45 | $8.96 | 16,576 |
| 2019-04-17 | $9.73 | $9.73 | $9.28 | $9.31 | $8.83 | 17,511 |
| 2019-04-16 | $9.52 | $9.93 | $9.52 | $9.57 | $9.07 | 5,591 |
| 2019-04-15 | $9.30 | $9.95 | $9.23 | $9.42 | $8.93 | 12,677 |
| 2019-04-12 | $9.65 | $9.79 | $9.24 | $9.33 | $8.85 | 5,293 |
| 2019-04-11 | $9.36 | $9.50 | $9.34 | $9.44 | $8.95 | 4,532 |
| 2019-04-10 | $9.95 | $10.00 | $9.62 | $9.73 | $9.22 | 7,249 |
| 2019-04-09 | $9.59 | $10.02 | $9.57 | $9.87 | $9.36 | 5,135 |
| 2019-04-08 | $9.65 | $10.00 | $9.27 | $9.90 | $9.39 | 15,822 |
| 2019-04-05 | $9.55 | $9.74 | $9.10 | $9.66 | $9.16 | 39,489 |
| 2019-04-04 | $9.24 | $9.90 | $9.24 | $9.57 | $9.07 | 58,008 |
| 2019-04-03 | $9.84 | $9.84 | $9.21 | $9.72 | $9.22 | 11,414 |
| 2019-04-02 | $9.43 | $9.86 | $9.41 | $9.85 | $9.34 | 7,247 |
| 2019-04-01 | $9.37 | $9.50 | $9.06 | $9.50 | $9.01 | 19,468 |
| 2019-03-29 | $9.25 | $9.40 | $8.82 | $9.29 | $8.81 | 15,650 |
| 2019-03-28 | $9.02 | $9.41 | $8.96 | $9.28 | $8.80 | 7,548 |
| 2019-03-27 | $9.45 | $9.45 | $9.01 | $9.30 | $8.82 | 5,406 |
| 2019-03-26 | $9.37 | $9.50 | $9.26 | $9.50 | $9.01 | 6,804 |
| 2019-03-25 | $9.01 | $9.19 | $8.58 | $9.09 | $8.62 | 23,750 |
| 2019-03-22 | $9.12 | $9.68 | $8.87 | $9.11 | $8.64 | 15,859 |
| 2019-03-21 | $9.99 | $9.99 | $9.10 | $9.12 | $8.65 | 15,626 |
| 2019-03-20 | $9.99 | $9.99 | $9.28 | $9.65 | $9.15 | 16,944 |
| 2019-03-19 | $10.18 | $10.25 | $9.73 | $10.10 | $9.58 | 19,926 |
| 2019-03-18 | $10.26 | $10.48 | $9.75 | $10.09 | $9.57 | 13,593 |
| 2019-03-15 | $10.35 | $10.73 | $9.28 | $10.15 | $9.62 | 88,832 |
| 2019-03-14 | $9.99 | $10.50 | $9.92 | $10.35 | $9.81 | 32,951 |
| 2019-03-13 | $10.15 | $10.15 | $9.72 | $9.92 | $9.40 | 10,892 |
| 2019-03-12 | $9.50 | $10.45 | $9.35 | $10.19 | $9.66 | 67,020 |
| 2019-03-11 | $8.50 | $9.28 | $8.50 | $9.28 | $8.80 | 14,369 |
| 2019-03-08 | $7.50 | $8.74 | $7.50 | $8.43 | $7.99 | 57,807 |
| 2019-03-07 | $7.70 | $8.03 | $6.89 | $6.89 | $6.53 | 23,881 |
| 2019-03-06 | $8.25 | $8.31 | $7.19 | $7.43 | $7.04 | 27,630 |
| 2019-03-05 | $8.30 | $8.40 | $8.29 | $8.29 | $7.86 | 9,257 |
| 2019-03-04 | $8.39 | $8.39 | $8.30 | $8.30 | $7.87 | 2,850 |
| 2019-03-01 | $8.43 | $8.48 | $8.37 | $8.37 | $7.94 | 4,936 |
| 2019-02-28 | $8.42 | $8.42 | $8.30 | $8.30 | $7.87 | 4,060 |
| 2019-02-27 | $8.30 | $8.50 | $8.30 | $8.34 | $7.91 | 3,323 |
| 2019-02-26 | $8.45 | $8.52 | $8.30 | $8.31 | $7.88 | 13,612 |
| 2019-02-25 | $8.39 | $8.43 | $8.38 | $8.38 | $7.94 | 8,905 |
| 2019-02-22 | $8.36 | $8.59 | $8.36 | $8.41 | $7.97 | 7,457 |
| 2019-02-21 | $8.39 | $8.63 | $8.31 | $8.43 | $7.99 | 4,018 |
| 2019-02-20 | $8.61 | $8.70 | $8.30 | $8.30 | $7.87 | 6,769 |
| 2019-02-19 | $8.52 | $8.62 | $8.46 | $8.61 | $8.16 | 3,192 |
| 2019-02-15 | $8.42 | $8.85 | $8.42 | $8.54 | $8.10 | 10,363 |
| 2019-02-14 | $8.49 | $8.60 | $8.33 | $8.34 | $7.91 | 7,193 |
| 2019-02-13 | $8.23 | $8.60 | $8.23 | $8.50 | $8.06 | 5,701 |
| 2019-02-12 | $8.15 | $8.25 | $8.15 | $8.22 | $7.79 | 8,140 |
| 2019-02-11 | $8.01 | $8.11 | $7.99 | $8.08 | $7.66 | 16,570 |
| 2019-02-08 | $7.77 | $8.11 | $7.77 | $8.00 | $7.58 | 4,032 |
| 2019-02-07 | $8.02 | $8.09 | $7.96 | $7.96 | $7.55 | 13,629 |
| 2019-02-06 | $7.95 | $8.07 | $7.94 | $8.00 | $7.58 | 9,184 |
| 2019-02-05 | $7.95 | $8.09 | $7.94 | $7.94 | $7.53 | 6,036 |
| 2019-02-04 | $8.10 | $8.10 | $7.91 | $7.91 | $7.50 | 9,276 |
| 2019-02-01 | $8.10 | $8.10 | $7.90 | $7.90 | $7.49 | 8,844 |
| 2019-01-31 | $8.08 | $8.15 | $8.00 | $8.00 | $7.58 | 11,135 |
| 2019-01-30 | $8.01 | $8.15 | $8.01 | $8.15 | $7.73 | 9,383 |
| 2019-01-29 | $8.01 | $8.04 | $8.00 | $8.04 | $7.62 | 5,824 |
| 2019-01-28 | $7.99 | $8.15 | $7.99 | $8.01 | $7.59 | 3,748 |
| 2019-01-25 | $8.10 | $8.16 | $8.00 | $8.15 | $7.73 | 6,590 |
| 2019-01-24 | $7.93 | $8.11 | $7.93 | $8.07 | $7.65 | 1,899 |
| 2019-01-23 | $7.99 | $8.03 | $7.93 | $7.93 | $7.52 | 11,657 |
| 2019-01-22 | $7.99 | $8.16 | $7.88 | $7.88 | $7.47 | 13,820 |
| 2019-01-18 | $7.99 | $8.20 | $7.99 | $8.03 | $7.61 | 19,458 |
| 2019-01-17 | $7.95 | $8.16 | $7.95 | $8.01 | $7.59 | 9,879 |
| 2019-01-16 | $7.80 | $7.98 | $7.80 | $7.94 | $7.53 | 9,091 |
| 2019-01-15 | $8.02 | $8.05 | $7.85 | $7.92 | $7.51 | 16,927 |
| 2019-01-14 | $8.10 | $8.23 | $8.00 | $8.00 | $7.58 | 9,688 |
| 2019-01-11 | $8.04 | $8.05 | $7.94 | $8.04 | $7.62 | 7,880 |
| 2019-01-10 | $8.24 | $8.24 | $8.00 | $8.00 | $7.58 | 2,679 |
| 2019-01-09 | $8.20 | $8.35 | $8.00 | $8.11 | $7.69 | 4,388 |
| 2019-01-08 | $8.26 | $8.50 | $8.05 | $8.15 | $7.73 | 5,400 |
| 2019-01-07 | $8.04 | $8.24 | $8.00 | $8.05 | $7.63 | 9,388 |
| 2019-01-04 | $8.05 | $8.29 | $7.99 | $8.19 | $7.76 | 13,814 |
| 2019-01-03 | $8.11 | $8.40 | $7.79 | $7.89 | $7.48 | 4,661 |
| 2019-01-02 | $7.65 | $8.29 | $7.56 | $8.29 | $7.86 | 14,326 |
| 2018-12-31 | $7.73 | $8.24 | $7.73 | $8.15 | $7.73 | 12,527 |
| 2018-12-28 | $7.78 | $8.06 | $7.50 | $7.75 | $7.35 | 8,096 |
| 2018-12-27 | $7.55 | $7.90 | $7.54 | $7.86 | $7.45 | 13,716 |
| 2018-12-26 | $7.53 | $7.81 | $7.53 | $7.73 | $7.33 | 16,388 |
| 2018-12-24 | $7.09 | $7.66 | $6.40 | $7.24 | $6.86 | 12,490 |
| 2018-12-21 | $6.52 | $7.18 | $6.12 | $7.18 | $6.81 | 37,033 |
| 2018-12-20 | $7.92 | $7.95 | $6.91 | $7.02 | $6.66 | 16,944 |
| 2018-12-19 | $8.20 | $8.27 | $7.74 | $7.78 | $7.38 | 18,729 |
| 2018-12-18 | $8.18 | $8.43 | $8.18 | $8.20 | $7.77 | 14,598 |
| 2018-12-17 | $8.62 | $8.62 | $7.86 | $8.00 | $7.58 | 21,578 |
| 2018-12-14 | $8.78 | $9.08 | $8.46 | $8.46 | $8.02 | 5,698 |
| 2018-12-13 | $8.80 | $8.86 | $8.80 | $8.81 | $8.35 | 3,902 |
| 2018-12-12 | $8.95 | $9.15 | $8.85 | $8.85 | $8.39 | 8,280 |
| 2018-12-11 | $9.12 | $9.12 | $8.79 | $8.95 | $8.49 | 7,044 |
| 2018-12-10 | $8.93 | $8.99 | $8.81 | $8.91 | $8.45 | 4,998 |
| 2018-12-07 | $9.08 | $9.08 | $8.80 | $8.87 | $8.41 | 4,591 |
| 2018-12-06 | $8.92 | $9.20 | $8.68 | $8.83 | $8.37 | 21,310 |
| 2018-12-04 | $9.53 | $9.53 | $9.01 | $9.01 | $8.54 | 9,551 |
| 2018-12-03 | $9.45 | $9.49 | $9.14 | $9.43 | $8.94 | 3,460 |
| 2018-11-30 | $9.18 | $9.50 | $9.18 | $9.20 | $8.72 | 16,149 |
| 2018-11-29 | $9.26 | $9.38 | $9.12 | $9.12 | $8.65 | 5,063 |
| 2018-11-28 | $9.04 | $9.20 | $8.95 | $9.03 | $8.56 | 10,392 |
| 2018-11-27 | $9.04 | $9.04 | $8.90 | $8.96 | $8.49 | 6,375 |
| 2018-11-26 | $9.07 | $9.33 | $8.97 | $8.97 | $8.50 | 6,329 |
| 2018-11-23 | $9.11 | $9.46 | $8.80 | $9.05 | $8.58 | 10,401 |
| 2018-11-21 | $9.05 | $9.28 | $8.92 | $9.05 | $8.58 | 2,521 |
| 2018-11-20 | $9.30 | $9.30 | $8.92 | $9.09 | $8.62 | 4,870 |
| 2018-11-19 | $9.18 | $9.18 | $8.79 | $8.91 | $8.45 | 3,751 |
| 2018-11-16 | $9.19 | $9.42 | $9.19 | $9.20 | $8.72 | 13,696 |
| 2018-11-15 | $9.20 | $9.27 | $9.06 | $9.19 | $8.71 | 8,230 |
| 2018-11-14 | $9.02 | $9.19 | $8.90 | $9.04 | $8.57 | 4,133 |
| 2018-11-13 | $8.78 | $9.15 | $8.78 | $8.95 | $8.49 | 4,847 |
| 2018-11-12 | $9.01 | $9.08 | $8.74 | $8.80 | $8.34 | 15,623 |
| 2018-11-09 | $9.38 | $9.50 | $9.19 | $9.19 | $8.71 | 6,830 |
| 2018-11-08 | $8.86 | $9.59 | $8.86 | $9.49 | $9.00 | 13,775 |
| 2018-11-07 | $9.20 | $9.29 | $9.04 | $9.29 | $8.81 | 14,663 |
| 2018-11-06 | $9.03 | $9.25 | $9.00 | $9.23 | $8.75 | 8,178 |
| 2018-11-05 | $9.25 | $9.40 | $9.01 | $9.11 | $8.64 | 7,635 |
| 2018-11-02 | $9.17 | $9.50 | $9.05 | $9.22 | $8.74 | 8,970 |
| 2018-11-01 | $8.96 | $9.21 | $8.64 | $9.18 | $8.70 | 9,536 |
| 2018-10-31 | $9.15 | $9.19 | $8.64 | $8.85 | $8.39 | 18,657 |
| 2018-10-30 | $9.00 | $9.22 | $8.95 | $9.05 | $8.58 | 8,748 |
| 2018-10-29 | $9.00 | $9.25 | $8.66 | $8.95 | $8.49 | 19,103 |
| 2018-10-26 | $9.48 | $9.50 | $9.04 | $9.21 | $8.73 | 13,051 |
| 2018-10-25 | $9.75 | $9.75 | $8.78 | $9.45 | $8.96 | 25,562 |
| 2018-10-24 | $9.05 | $9.29 | $9.05 | $9.07 | $8.60 | 7,292 |
| 2018-10-23 | $8.89 | $9.31 | $8.89 | $9.03 | $8.56 | 13,811 |
| 2018-10-22 | $8.59 | $9.02 | $8.15 | $8.84 | $8.38 | 23,166 |
| 2018-10-19 | $8.11 | $8.75 | $8.11 | $8.30 | $7.87 | 25,043 |
| 2018-10-18 | $7.91 | $8.16 | $7.90 | $8.13 | $7.71 | 11,256 |
| 2018-10-17 | $8.18 | $8.19 | $7.77 | $7.80 | $7.39 | 4,798 |
| 2018-10-16 | $7.99 | $8.21 | $7.76 | $8.20 | $7.77 | 13,408 |
| 2018-10-15 | $7.98 | $8.19 | $7.85 | $7.87 | $7.46 | 7,210 |
| 2018-10-12 | $8.03 | $8.23 | $7.85 | $8.03 | $7.61 | 10,994 |
| 2018-10-11 | $7.85 | $8.23 | $7.85 | $7.97 | $7.56 | 10,060 |
| 2018-10-10 | $8.18 | $8.26 | $7.85 | $7.90 | $7.49 | 11,809 |
| 2018-10-09 | $8.50 | $8.50 | $8.22 | $8.23 | $7.80 | 9,697 |
| 2018-10-08 | $8.50 | $8.68 | $8.50 | $8.52 | $8.08 | 9,143 |
| 2018-10-05 | $8.85 | $8.85 | $8.45 | $8.50 | $8.06 | 8,160 |
| 2018-10-04 | $8.70 | $8.88 | $8.45 | $8.73 | $8.28 | 23,335 |
| 2018-10-03 | $8.83 | $8.83 | $8.50 | $8.63 | $8.18 | 9,460 |
| 2018-10-02 | $8.68 | $8.79 | $8.50 | $8.57 | $8.12 | 5,320 |
| 2018-10-01 | $8.88 | $8.88 | $8.66 | $8.74 | $8.29 | 5,012 |
| 2018-09-28 | $8.65 | $8.80 | $8.60 | $8.75 | $8.30 | 11,958 |
| 2018-09-27 | $9.00 | $9.05 | $8.70 | $8.70 | $8.25 | 8,261 |
| 2018-09-26 | $8.90 | $9.10 | $8.90 | $8.95 | $8.49 | 9,837 |
| 2018-09-25 | $9.00 | $9.00 | $8.85 | $8.95 | $8.49 | 16,945 |
| 2018-09-24 | $8.85 | $9.00 | $8.80 | $8.90 | $8.44 | 14,293 |
| 2018-09-21 | $9.25 | $9.25 | $8.80 | $8.85 | $8.39 | 25,840 |
| 2018-09-20 | $9.15 | $9.40 | $9.07 | $9.35 | $8.86 | 7,275 |
| 2018-09-19 | $9.05 | $9.15 | $9.05 | $9.10 | $8.63 | 5,232 |
| 2018-09-18 | $9.15 | $9.15 | $8.90 | $9.00 | $8.53 | 7,938 |
| 2018-09-17 | $9.05 | $9.30 | $9.00 | $9.15 | $8.67 | 15,002 |
| 2018-09-14 | $8.60 | $9.10 | $8.60 | $9.05 | $8.58 | 11,270 |
| 2018-09-13 | $8.45 | $8.75 | $8.45 | $8.65 | $8.20 | 4,886 |
| 2018-09-12 | $8.45 | $8.65 | $8.45 | $8.45 | $8.01 | 10,162 |
| 2018-09-11 | $8.75 | $8.80 | $8.45 | $8.60 | $8.15 | 7,329 |
| 2018-09-10 | $8.65 | $8.80 | $8.30 | $8.75 | $8.30 | 14,161 |
| 2018-09-07 | $8.85 | $8.85 | $8.35 | $8.60 | $8.15 | 11,228 |
| 2018-09-06 | $8.85 | $9.10 | $8.80 | $8.80 | $8.34 | 9,222 |
| 2018-09-05 | $8.95 | $9.10 | $8.60 | $9.05 | $8.58 | 14,439 |
| 2018-09-04 | $8.75 | $9.10 | $8.60 | $9.00 | $8.53 | 13,291 |
| 2018-08-31 | $8.60 | $9.10 | $8.60 | $9.00 | $8.53 | 13,638 |
| 2018-08-30 | $8.80 | $8.85 | $8.70 | $8.70 | $8.25 | 8,837 |
| 2018-08-29 | $8.80 | $8.95 | $8.80 | $8.90 | $8.44 | 9,884 |
| 2018-08-28 | $8.85 | $8.97 | $8.80 | $8.80 | $8.34 | 8,779 |
| 2018-08-27 | $8.65 | $9.10 | $8.65 | $8.95 | $8.49 | 16,924 |
| 2018-08-24 | $8.40 | $8.85 | $8.40 | $8.75 | $8.30 | 35,048 |
| 2018-08-23 | $8.35 | $8.70 | $8.30 | $8.40 | $7.96 | 6,665 |
| 2018-08-22 | $8.50 | $8.75 | $8.50 | $8.50 | $8.06 | 6,195 |
| 2018-08-21 | $8.80 | $8.80 | $8.15 | $8.45 | $8.01 | 36,697 |
| 2018-08-20 | $8.95 | $9.00 | $8.85 | $8.90 | $8.44 | 11,718 |
| 2018-08-17 | $8.80 | $9.00 | $8.80 | $8.90 | $8.44 | 6,188 |
| 2018-08-16 | $8.95 | $9.45 | $7.85 | $8.85 | $8.39 | 14,593 |
| 2018-08-15 | $9.50 | $9.50 | $8.90 | $8.90 | $8.44 | 7,075 |
| 2018-08-14 | $9.25 | $9.48 | $9.20 | $9.20 | $8.72 | 12,835 |
| 2018-08-13 | $9.05 | $9.50 | $8.95 | $9.45 | $8.96 | 24,762 |
| 2018-08-10 | $8.95 | $9.10 | $8.75 | $9.00 | $8.53 | 21,156 |
| 2018-08-09 | $8.45 | $9.25 | $8.45 | $9.05 | $8.58 | 16,202 |
| 2018-08-08 | $7.85 | $9.25 | $7.85 | $9.10 | $8.63 | 56,626 |
| 2018-08-07 | $7.95 | $8.01 | $7.85 | $8.00 | $7.58 | 24,646 |
| 2018-08-06 | $8.30 | $8.70 | $8.15 | $8.20 | $7.77 | 17,473 |
| 2018-08-03 | $7.95 | $8.55 | $7.95 | $8.50 | $8.06 | 29,059 |
| 2018-08-02 | $7.60 | $8.25 | $7.60 | $7.80 | $7.39 | 14,675 |
| 2018-08-01 | $7.80 | $8.05 | $7.55 | $7.60 | $7.21 | 21,078 |
| 2018-07-31 | $8.15 | $8.15 | $7.90 | $7.90 | $7.49 | 41,060 |
| 2018-07-30 | $8.30 | $8.50 | $8.15 | $8.15 | $7.73 | 12,648 |
| 2018-07-27 | $8.65 | $8.69 | $8.20 | $8.20 | $7.77 | 12,109 |
| 2018-07-26 | $8.50 | $8.65 | $8.45 | $8.55 | $8.11 | 8,321 |
| 2018-07-25 | $8.65 | $8.75 | $8.45 | $8.45 | $8.01 | 9,617 |
| 2018-07-24 | $8.85 | $8.85 | $8.55 | $8.60 | $8.15 | 7,575 |
| 2018-07-23 | $9.00 | $9.20 | $8.80 | $8.90 | $8.44 | 17,563 |
| 2018-07-20 | $9.00 | $9.05 | $9.00 | $9.00 | $8.53 | 8,950 |
| 2018-07-19 | $9.15 | $9.20 | $9.05 | $9.05 | $8.58 | 3,340 |
| 2018-07-18 | $9.10 | $9.20 | $9.05 | $9.10 | $8.63 | 6,179 |
| 2018-07-17 | $8.95 | $9.30 | $8.95 | $9.05 | $8.58 | 5,491 |
| 2018-07-16 | $9.35 | $9.35 | $8.90 | $9.00 | $8.53 | 17,689 |
| 2018-07-13 | $9.20 | $9.35 | $9.20 | $9.35 | $8.86 | 7,371 |
| 2018-07-12 | $9.10 | $9.18 | $9.00 | $9.15 | $8.67 | 9,017 |
| 2018-07-11 | $9.32 | $9.40 | $9.10 | $9.20 | $8.72 | 6,614 |
| 2018-07-10 | $9.50 | $9.60 | $9.25 | $9.35 | $8.86 | 17,152 |
| 2018-07-09 | $9.45 | $9.50 | $9.40 | $9.50 | $9.01 | 11,025 |
| 2018-07-06 | $9.30 | $9.45 | $9.30 | $9.35 | $8.86 | 8,429 |
| 2018-07-05 | $9.20 | $9.60 | $9.20 | $9.25 | $8.77 | 18,330 |
| 2018-07-03 | $9.50 | $9.50 | $9.35 | $9.40 | $8.91 | 4,453 |
| 2018-07-02 | $9.26 | $9.50 | $9.26 | $9.45 | $8.96 | 3,971 |
| 2018-06-29 | $9.45 | $9.50 | $9.35 | $9.35 | $8.86 | 13,363 |
| 2018-06-28 | $9.50 | $9.90 | $9.43 | $9.55 | $9.05 | 22,629 |
| 2018-06-27 | $9.30 | $9.50 | $9.26 | $9.45 | $8.96 | 20,402 |
| 2018-06-26 | $9.15 | $9.50 | $9.15 | $9.50 | $9.01 | 20,070 |
| 2018-06-25 | $9.45 | $9.45 | $9.00 | $9.25 | $8.77 | 51,605 |
| 2018-06-22 | $8.75 | $9.50 | $8.75 | $9.25 | $8.77 | 164,359 |
| 2018-06-21 | $8.80 | $8.85 | $8.60 | $8.80 | $8.34 | 27,122 |
| 2018-06-20 | $8.55 | $9.00 | $8.55 | $8.75 | $8.30 | 39,881 |
| 2018-06-19 | $9.00 | $9.00 | $8.52 | $8.60 | $8.15 | 21,077 |
| 2018-06-18 | $8.85 | $9.30 | $8.85 | $8.90 | $8.44 | 19,262 |
| 2018-06-15 | $8.75 | $9.25 | $8.75 | $9.10 | $8.63 | 36,799 |
| 2018-06-14 | $8.85 | $8.95 | $8.70 | $8.75 | $8.30 | 13,604 |
| 2018-06-13 | $8.80 | $9.20 | $8.75 | $8.85 | $8.39 | 15,803 |
| 2018-06-12 | $8.70 | $8.85 | $8.60 | $8.65 | $8.20 | 21,541 |
| 2018-06-11 | $8.80 | $8.90 | $8.60 | $8.65 | $8.20 | 34,316 |
| 2018-06-08 | $8.95 | $8.96 | $8.75 | $8.80 | $8.34 | 22,544 |
| 2018-06-07 | $8.70 | $8.95 | $8.70 | $8.90 | $8.44 | 11,853 |
| 2018-06-06 | $9.00 | $9.00 | $8.60 | $8.70 | $8.25 | 20,393 |
| 2018-06-05 | $9.05 | $9.15 | $8.85 | $9.00 | $8.53 | 9,022 |
| 2018-06-04 | $8.96 | $9.05 | $8.95 | $9.00 | $8.53 | 12,980 |
| 2018-06-01 | $9.10 | $9.15 | $8.95 | $9.05 | $8.58 | 9,814 |
| 2018-05-31 | $9.05 | $9.20 | $9.05 | $9.05 | $8.58 | 7,371 |
| 2018-05-30 | $9.20 | $9.20 | $9.05 | $9.10 | $8.63 | 8,756 |
| 2018-05-29 | $9.20 | $9.45 | $9.10 | $9.20 | $8.72 | 14,382 |
| 2018-05-25 | $9.30 | $9.30 | $8.95 | $9.05 | $8.58 | 9,835 |
| 2018-05-24 | $9.30 | $9.30 | $8.95 | $9.10 | $8.63 | 5,538 |
| 2018-05-23 | $9.40 | $9.60 | $9.15 | $9.30 | $8.82 | 11,749 |
| 2018-05-22 | $9.75 | $9.75 | $9.25 | $9.40 | $8.91 | 10,808 |
| 2018-05-21 | $9.70 | $9.73 | $9.10 | $9.15 | $8.67 | 24,988 |
| 2018-05-18 | $9.65 | $9.70 | $9.35 | $9.45 | $8.96 | 21,594 |
| 2018-05-17 | $9.45 | $9.50 | $9.38 | $9.40 | $8.91 | 10,317 |
| 2018-05-16 | $8.95 | $9.73 | $8.95 | $9.30 | $8.82 | 17,604 |
| 2018-05-15 | $8.30 | $9.10 | $8.30 | $9.00 | $8.53 | 14,948 |
| 2018-05-14 | $9.05 | $9.25 | $8.75 | $8.80 | $8.34 | 8,421 |
| 2018-05-11 | $9.80 | $10.45 | $9.05 | $9.10 | $8.63 | 18,072 |
| 2018-05-10 | $9.23 | $9.30 | $9.10 | $9.23 | $8.75 | 3,672 |
| 2018-05-09 | $9.85 | $9.95 | $9.75 | $9.85 | $9.34 | 9,176 |
| 2018-05-08 | $9.70 | $9.85 | $9.70 | $9.80 | $9.29 | 3,493 |
| 2018-05-07 | $9.60 | $9.70 | $9.60 | $9.70 | $9.20 | 13,889 |
| 2018-05-04 | $9.30 | $9.50 | $9.20 | $9.50 | $9.01 | 3,488 |
| 2018-05-03 | $9.40 | $9.50 | $9.05 | $9.25 | $8.77 | 19,833 |
| 2018-05-02 | $9.30 | $9.65 | $9.24 | $9.40 | $8.91 | 27,865 |
| 2018-05-01 | $9.20 | $9.35 | $9.10 | $9.30 | $8.82 | 12,642 |
| 2018-04-30 | $9.45 | $9.65 | $9.25 | $9.25 | $8.77 | 30,226 |
| 2018-04-27 | $9.50 | $9.50 | $9.05 | $9.30 | $8.82 | 16,795 |
| 2018-04-26 | $9.35 | $9.50 | $9.25 | $9.45 | $8.96 | 8,137 |
| 2018-04-25 | $9.25 | $9.60 | $9.25 | $9.40 | $8.91 | 6,148 |
| 2018-04-24 | $9.55 | $9.55 | $9.28 | $9.45 | $8.96 | 7,586 |
| 2018-04-23 | $9.45 | $9.50 | $9.25 | $9.35 | $8.86 | 4,348 |
| 2018-04-20 | $9.30 | $9.75 | $9.25 | $9.65 | $9.15 | 7,443 |
| 2018-04-19 | $9.40 | $9.50 | $9.40 | $9.50 | $9.01 | 4,211 |
| 2018-04-18 | $9.63 | $9.63 | $9.26 | $9.40 | $8.91 | 11,849 |
| 2018-04-17 | $9.30 | $9.55 | $9.30 | $9.55 | $9.05 | 8,455 |
| 2018-04-16 | $11.00 | $11.00 | $9.15 | $9.20 | $8.72 | 34,102 |
| 2018-04-13 | $10.25 | $10.35 | $10.10 | $10.20 | $9.67 | 7,907 |
| 2018-04-12 | $10.25 | $10.25 | $10.10 | $10.10 | $9.58 | 5,899 |
| 2018-04-11 | $10.00 | $10.35 | $10.00 | $10.10 | $9.58 | 9,435 |
| 2018-04-10 | $10.35 | $10.40 | $10.15 | $10.25 | $9.72 | 10,425 |
| 2018-04-09 | $10.20 | $10.45 | $10.10 | $10.20 | $9.67 | 6,304 |
| 2018-04-06 | $10.20 | $10.73 | $10.20 | $10.30 | $9.76 | 7,871 |
| 2018-04-05 | $10.26 | $10.26 | $10.10 | $10.20 | $9.67 | 8,058 |
| 2018-04-04 | $10.20 | $10.50 | $9.55 | $10.00 | $9.48 | 24,352 |
| 2018-04-03 | $10.35 | $10.80 | $10.25 | $10.45 | $9.91 | 6,035 |
| 2018-04-02 | $10.95 | $10.95 | $10.10 | $10.25 | $9.72 | 10,359 |
| 2018-03-29 | $10.85 | $11.05 | $10.85 | $11.00 | $10.43 | 7,704 |
| 2018-03-28 | $10.80 | $11.10 | $10.58 | $10.70 | $10.14 | 13,921 |
| 2018-03-27 | $10.83 | $11.10 | $10.60 | $10.75 | $10.19 | 8,682 |
| 2018-03-26 | $10.50 | $11.20 | $10.50 | $11.05 | $10.48 | 4,884 |
| 2018-03-23 | $10.95 | $11.30 | $10.80 | $10.80 | $10.24 | 13,927 |
| 2018-03-22 | $11.18 | $11.25 | $11.10 | $11.10 | $10.52 | 6,213 |
| 2018-03-21 | $11.15 | $11.35 | $11.13 | $11.30 | $10.71 | 5,266 |
| 2018-03-20 | $11.30 | $11.35 | $11.25 | $11.25 | $10.67 | 15,284 |
| 2018-03-19 | $11.30 | $11.30 | $11.20 | $11.25 | $10.67 | 4,298 |
| 2018-03-16 | $11.25 | $11.45 | $11.15 | $11.45 | $10.86 | 58,488 |
| 2018-03-15 | $12.10 | $12.10 | $11.20 | $11.35 | $10.76 | 27,055 |
| 2018-03-14 | $11.40 | $12.00 | $11.15 | $11.75 | $11.14 | 6,010 |
| 2018-03-13 | $12.15 | $12.15 | $11.40 | $11.70 | $11.09 | 7,677 |
| 2018-03-12 | $11.60 | $12.10 | $11.60 | $12.00 | $11.38 | 4,552 |
| 2018-03-09 | $11.45 | $12.10 | $11.05 | $11.65 | $11.04 | 27,583 |
| 2018-03-08 | $11.05 | $11.40 | $11.05 | $11.30 | $10.71 | 2,940 |
| 2018-03-07 | $11.20 | $11.30 | $11.10 | $11.25 | $10.67 | 8,709 |
| 2018-03-06 | $11.20 | $11.20 | $10.90 | $11.20 | $10.62 | 5,899 |
| 2018-03-05 | $11.00 | $11.15 | $11.00 | $11.05 | $10.48 | 11,992 |
| 2018-03-02 | $10.75 | $11.00 | $10.20 | $10.95 | $10.38 | 15,156 |
| 2018-03-01 | $11.35 | $11.35 | $11.00 | $11.10 | $10.52 | 7,329 |
| 2018-02-28 | $11.56 | $11.77 | $11.25 | $11.25 | $10.67 | 12,677 |
| 2018-02-27 | $12.05 | $12.05 | $11.80 | $11.85 | $11.23 | 6,843 |
| 2018-02-26 | $11.65 | $12.00 | $11.59 | $12.00 | $11.38 | 5,548 |
| 2018-02-23 | $11.55 | $11.70 | $11.55 | $11.70 | $11.09 | 3,167 |
| 2018-02-22 | $11.65 | $11.66 | $11.50 | $11.60 | $11.00 | 5,640 |
| 2018-02-21 | $11.60 | $11.90 | $11.50 | $11.55 | $10.95 | 4,440 |
| 2018-02-20 | $11.65 | $11.85 | $11.50 | $11.50 | $10.90 | 7,840 |
| 2018-02-16 | $11.40 | $11.95 | $11.40 | $11.95 | $11.33 | 4,859 |
| 2018-02-15 | $11.40 | $11.55 | $11.31 | $11.45 | $10.86 | 2,863 |
| 2018-02-14 | $11.10 | $11.40 | $11.10 | $11.25 | $10.67 | 8,682 |
| 2018-02-13 | $11.15 | $11.20 | $11.10 | $11.20 | $10.62 | 9,077 |
| 2018-02-12 | $11.30 | $11.40 | $11.05 | $11.20 | $10.62 | 12,541 |
| 2018-02-09 | $11.30 | $11.45 | $11.30 | $11.30 | $10.71 | 4,543 |
| 2018-02-08 | $11.41 | $11.60 | $11.30 | $11.30 | $10.71 | 5,862 |
| 2018-02-07 | $11.30 | $11.60 | $11.30 | $11.35 | $10.76 | 15,149 |
| 2018-02-06 | $11.00 | $11.55 | $11.00 | $11.55 | $10.95 | 12,046 |
| 2018-02-05 | $11.10 | $11.45 | $11.05 | $11.05 | $10.48 | 16,995 |
| 2018-02-02 | $11.95 | $12.00 | $11.15 | $11.25 | $10.67 | 37,580 |
| 2018-02-01 | $12.05 | $12.15 | $12.00 | $12.10 | $11.47 | 2,991 |
| 2018-01-31 | $11.65 | $12.15 | $11.60 | $12.10 | $11.47 | 29,005 |
| 2018-01-30 | $11.65 | $11.80 | $11.51 | $11.75 | $11.14 | 27,004 |
| 2018-01-29 | $11.55 | $11.80 | $11.55 | $11.65 | $11.04 | 7,200 |
| 2018-01-26 | $11.90 | $11.90 | $11.65 | $11.68 | $11.07 | 4,297 |
| 2018-01-25 | $12.05 | $12.05 | $11.90 | $11.95 | $11.33 | 3,382 |
| 2018-01-24 | $12.15 | $12.15 | $12.05 | $12.05 | $11.42 | 7,278 |
| 2018-01-23 | $12.05 | $12.15 | $12.05 | $12.15 | $11.52 | 4,964 |
| 2018-01-22 | $12.00 | $12.10 | $11.95 | $12.10 | $11.47 | 5,395 |
| 2018-01-19 | $11.65 | $12.10 | $11.65 | $12.00 | $11.38 | 6,755 |
| 2018-01-18 | $11.75 | $11.85 | $11.68 | $11.70 | $11.09 | 6,448 |
| 2018-01-17 | $12.00 | $12.00 | $11.80 | $11.85 | $11.23 | 4,224 |
| 2018-01-16 | $11.90 | $12.15 | $11.90 | $12.05 | $11.42 | 7,232 |
| 2018-01-12 | $11.60 | $11.95 | $11.60 | $11.95 | $11.33 | 53,041 |
| 2018-01-11 | $11.65 | $11.80 | $11.60 | $11.70 | $11.09 | 11,464 |
| 2018-01-10 | $11.60 | $11.75 | $11.60 | $11.75 | $11.14 | 17,157 |
| 2018-01-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.00 | 3,281 |
| 2018-01-08 | $11.25 | $11.70 | $11.25 | $11.65 | $11.04 | 5,762 |
| 2018-01-05 | $11.55 | $11.62 | $11.30 | $11.35 | $10.76 | 10,494 |
| 2018-01-04 | $11.75 | $11.75 | $11.55 | $11.55 | $10.95 | 7,838 |
| 2018-01-03 | $11.55 | $11.65 | $11.15 | $11.65 | $11.04 | 7,655 |
| 2018-01-02 | $11.60 | $11.70 | $11.58 | $11.60 | $11.00 | 17,636 |
| 2017-12-29 | $11.60 | $11.75 | $11.55 | $11.55 | $10.95 | 12,056 |
| 2017-12-28 | $12.10 | $12.10 | $11.55 | $11.60 | $11.00 | 14,963 |
| 2017-12-27 | $12.00 | $12.15 | $12.00 | $12.00 | $11.38 | 4,272 |
| 2017-12-26 | $11.95 | $12.10 | $11.95 | $12.00 | $11.38 | 8,397 |
| 2017-12-22 | $12.05 | $12.15 | $11.95 | $12.00 | $11.38 | 19,491 |
| 2017-12-21 | $12.00 | $12.15 | $12.00 | $12.05 | $11.42 | 6,617 |
| 2017-12-20 | $12.00 | $12.15 | $12.00 | $12.10 | $11.47 | 6,559 |
| 2017-12-19 | $12.50 | $12.50 | $12.15 | $12.15 | $11.52 | 9,405 |
| 2017-12-18 | $12.10 | $12.50 | $12.10 | $12.50 | $11.85 | 8,078 |
| 2017-12-15 | $12.00 | $12.15 | $11.95 | $12.10 | $11.47 | 35,452 |
| 2017-12-14 | $12.10 | $12.10 | $11.85 | $12.00 | $11.38 | 9,320 |
| 2017-12-13 | $11.85 | $12.10 | $11.85 | $12.10 | $11.47 | 10,243 |
| 2017-12-12 | $12.05 | $12.15 | $12.00 | $12.05 | $11.42 | 7,087 |
| 2017-12-11 | $12.00 | $12.20 | $12.00 | $12.00 | $11.38 | 33,304 |
| 2017-12-08 | $12.10 | $12.20 | $12.10 | $12.15 | $11.52 | 11,564 |
| 2017-12-07 | $12.08 | $12.15 | $12.00 | $12.10 | $11.47 | 18,184 |
| 2017-12-06 | $12.15 | $12.25 | $12.05 | $12.10 | $11.47 | 16,963 |
| 2017-12-05 | $12.45 | $12.45 | $12.05 | $12.10 | $11.47 | 8,792 |
| 2017-12-04 | $12.50 | $12.68 | $12.40 | $12.40 | $11.76 | 9,408 |
| 2017-12-01 | $12.55 | $12.60 | $12.15 | $12.40 | $11.76 | 14,714 |
| 2017-11-30 | $12.95 | $13.00 | $12.80 | $12.85 | $12.18 | 13,010 |
| 2017-11-29 | $12.70 | $13.00 | $12.65 | $13.00 | $12.32 | 16,850 |
| 2017-11-28 | $12.60 | $12.65 | $12.43 | $12.60 | $11.95 | 17,127 |
| 2017-11-27 | $12.65 | $12.65 | $12.25 | $12.50 | $11.85 | 14,939 |
| 2017-11-24 | $12.50 | $12.95 | $12.50 | $12.70 | $12.04 | 6,695 |
| 2017-11-22 | $11.85 | $13.80 | $11.85 | $12.75 | $12.09 | 51,404 |
| 2017-11-21 | $12.15 | $12.15 | $11.85 | $11.90 | $11.28 | 28,329 |
| 2017-11-20 | $11.85 | $11.95 | $11.70 | $11.95 | $11.33 | 24,074 |
| 2017-11-17 | $11.85 | $12.00 | $11.40 | $11.85 | $11.23 | 49,871 |
| 2017-11-16 | $12.35 | $13.10 | $11.85 | $12.00 | $11.38 | 24,442 |
| 2017-11-15 | $12.60 | $12.60 | $12.20 | $12.30 | $11.66 | 13,125 |
| 2017-11-14 | $12.90 | $12.90 | $12.15 | $12.65 | $11.99 | 48,971 |
| 2017-11-13 | $11.35 | $13.15 | $11.20 | $12.90 | $12.23 | 92,590 |
| 2017-11-10 | $11.80 | $11.80 | $11.30 | $11.35 | $10.76 | 13,667 |
| 2017-11-09 | $9.30 | $12.45 | $9.30 | $11.95 | $11.33 | 113,677 |
| 2017-11-08 | $9.00 | $9.25 | $8.70 | $9.20 | $8.72 | 29,579 |
| 2017-11-07 | $9.70 | $9.70 | $8.95 | $9.05 | $8.58 | 24,174 |
| 2017-11-06 | $9.90 | $9.96 | $9.65 | $9.75 | $9.24 | 11,040 |
| 2017-11-03 | $10.00 | $10.10 | $9.90 | $10.00 | $9.48 | 4,215 |
| 2017-11-02 | $9.89 | $10.15 | $9.70 | $10.10 | $9.58 | 24,742 |
| 2017-11-01 | $10.05 | $10.05 | $9.85 | $9.95 | $9.43 | 10,763 |
| 2017-10-31 | $10.15 | $10.15 | $9.85 | $9.90 | $9.39 | 22,748 |
| 2017-10-30 | $10.15 | $10.15 | $10.00 | $10.05 | $9.53 | 9,846 |
| 2017-10-27 | $10.20 | $10.30 | $10.15 | $10.30 | $9.76 | 9,651 |
| 2017-10-26 | $10.20 | $10.25 | $10.18 | $10.25 | $9.72 | 3,764 |
| 2017-10-25 | $9.90 | $10.20 | $9.90 | $10.20 | $9.67 | 8,851 |
| 2017-10-24 | $10.03 | $10.16 | $10.00 | $10.05 | $9.53 | 6,826 |
| 2017-10-23 | $9.85 | $10.03 | $9.85 | $10.00 | $9.48 | 9,023 |
| 2017-10-20 | $10.20 | $10.20 | $9.90 | $10.00 | $9.48 | 15,137 |
| 2017-10-19 | $10.20 | $10.20 | $9.93 | $10.10 | $9.58 | 12,057 |
| 2017-10-18 | $10.35 | $10.40 | $10.20 | $10.25 | $9.72 | 5,357 |
| 2017-10-17 | $10.50 | $10.50 | $10.30 | $10.40 | $9.86 | 5,171 |
| 2017-10-16 | $10.75 | $10.75 | $10.35 | $10.45 | $9.91 | 10,994 |
| 2017-10-13 | $10.90 | $10.90 | $10.70 | $10.80 | $10.24 | 7,115 |
| 2017-10-12 | $11.15 | $11.15 | $10.70 | $10.75 | $10.19 | 7,468 |
| 2017-10-11 | $11.50 | $11.50 | $10.70 | $11.20 | $10.62 | 15,901 |
| 2017-10-10 | $11.35 | $11.55 | $10.80 | $11.55 | $10.95 | 21,101 |
| 2017-10-09 | $11.16 | $11.30 | $11.15 | $11.20 | $10.62 | 5,891 |
| 2017-10-06 | $10.80 | $11.05 | $10.55 | $11.00 | $10.43 | 17,468 |
| 2017-10-05 | $10.65 | $10.90 | $10.65 | $10.90 | $10.33 | 20,433 |
| 2017-10-04 | $10.65 | $10.75 | $10.50 | $10.50 | $9.95 | 6,946 |
| 2017-10-03 | $10.90 | $10.90 | $10.45 | $10.60 | $10.05 | 18,757 |
| 2017-10-02 | $10.55 | $11.62 | $10.10 | $10.85 | $10.29 | 32,385 |
| 2017-09-29 | $11.25 | $11.33 | $10.10 | $10.15 | $9.62 | 27,885 |
| 2017-09-28 | $10.40 | $11.90 | $10.40 | $11.90 | $11.28 | 6,060 |
| 2017-09-27 | $10.95 | $11.70 | $10.95 | $11.60 | $11.00 | 23,322 |
| 2017-09-26 | $10.85 | $11.00 | $10.75 | $10.95 | $10.38 | 10,431 |
| 2017-09-25 | $10.70 | $11.00 | $10.70 | $10.80 | $10.24 | 16,659 |
| 2017-09-22 | $10.70 | $10.75 | $10.55 | $10.75 | $10.19 | 9,683 |
| 2017-09-21 | $10.65 | $10.75 | $10.60 | $10.70 | $10.14 | 6,697 |
| 2017-09-20 | $10.60 | $10.80 | $10.60 | $10.65 | $10.10 | 11,131 |
| 2017-09-19 | $10.45 | $10.80 | $10.45 | $10.65 | $10.10 | 11,802 |
| 2017-09-18 | $10.40 | $10.80 | $10.40 | $10.55 | $10.00 | 15,775 |
| 2017-09-15 | $9.95 | $10.70 | $9.70 | $10.50 | $9.95 | 85,198 |
| 2017-09-14 | $9.65 | $10.00 | $9.45 | $9.90 | $9.39 | 22,449 |
| 2017-09-13 | $10.10 | $10.26 | $9.45 | $9.60 | $9.10 | 36,912 |
| 2017-09-12 | $10.43 | $10.45 | $10.00 | $10.10 | $9.58 | 24,878 |
| 2017-09-11 | $10.05 | $10.35 | $10.00 | $10.30 | $9.76 | 17,590 |
| 2017-09-08 | $10.05 | $10.10 | $10.00 | $10.05 | $9.53 | 13,392 |
| 2017-09-07 | $10.15 | $10.15 | $10.00 | $10.05 | $9.53 | 11,757 |
| 2017-09-06 | $10.10 | $10.20 | $10.00 | $10.15 | $9.62 | 19,451 |
| 2017-09-05 | $10.55 | $10.70 | $10.00 | $10.05 | $9.53 | 21,696 |
| 2017-09-01 | $10.45 | $10.65 | $10.45 | $10.60 | $10.05 | 10,068 |
| 2017-08-31 | $10.60 | $10.60 | $10.45 | $10.55 | $10.00 | 11,857 |
| 2017-08-30 | $10.30 | $10.75 | $10.30 | $10.45 | $9.91 | 9,764 |
| 2017-08-29 | $10.15 | $10.40 | $10.05 | $10.40 | $9.86 | 20,796 |
| 2017-08-28 | $10.20 | $10.21 | $9.95 | $10.10 | $9.58 | 12,683 |
| 2017-08-25 | $10.15 | $10.20 | $10.00 | $10.10 | $9.58 | 9,378 |
| 2017-08-24 | $10.05 | $10.15 | $9.95 | $10.15 | $9.62 | 15,323 |
| 2017-08-23 | $10.00 | $10.55 | $9.90 | $10.00 | $9.48 | 26,052 |
| 2017-08-22 | $9.35 | $10.20 | $9.35 | $9.95 | $9.43 | 14,241 |
| 2017-08-21 | $9.85 | $10.25 | $9.85 | $10.05 | $9.53 | 13,779 |
| 2017-08-18 | $9.60 | $10.10 | $9.60 | $9.95 | $9.43 | 25,905 |
| 2017-08-17 | $9.75 | $10.15 | $9.70 | $9.80 | $9.29 | 15,059 |
| 2017-08-16 | $9.84 | $10.00 | $9.80 | $9.80 | $9.29 | 18,302 |
| 2017-08-15 | $10.35 | $10.35 | $9.71 | $9.80 | $9.29 | 13,799 |
| 2017-08-14 | $10.35 | $10.65 | $10.05 | $10.25 | $9.72 | 31,000 |
| 2017-08-11 | $10.55 | $10.55 | $10.20 | $10.45 | $9.91 | 28,477 |
| 2017-08-10 | $10.50 | $11.55 | $10.35 | $10.38 | $9.84 | 24,260 |
| 2017-08-09 | $12.00 | $12.00 | $9.90 | $10.50 | $9.95 | 48,736 |
| 2017-08-08 | $12.25 | $12.65 | $12.20 | $12.25 | $11.61 | 16,424 |
| 2017-08-07 | $12.15 | $12.50 | $12.10 | $12.40 | $11.76 | 20,325 |
| 2017-08-04 | $12.40 | $12.50 | $11.95 | $12.35 | $11.71 | 6,572 |
| 2017-08-03 | $12.50 | $12.60 | $12.35 | $12.40 | $11.76 | 10,007 |
| 2017-08-02 | $12.65 | $12.70 | $12.55 | $12.55 | $11.90 | 10,346 |
| 2017-08-01 | $12.65 | $12.65 | $12.50 | $12.63 | $11.97 | 13,679 |
| 2017-07-31 | $12.65 | $12.70 | $12.62 | $12.65 | $11.99 | 9,117 |
| 2017-07-28 | $12.80 | $12.80 | $12.60 | $12.60 | $11.95 | 10,133 |
| 2017-07-27 | $12.80 | $12.85 | $12.70 | $12.80 | $12.14 | 12,003 |
| 2017-07-26 | $12.85 | $12.95 | $12.85 | $12.90 | $12.23 | 4,972 |
| 2017-07-25 | $12.90 | $13.10 | $12.85 | $12.90 | $12.23 | 24,938 |
| 2017-07-24 | $12.80 | $12.90 | $12.75 | $12.85 | $12.18 | 14,956 |
| 2017-07-21 | $13.10 | $13.10 | $12.75 | $12.95 | $12.28 | 24,334 |
| 2017-07-20 | $13.10 | $13.25 | $12.85 | $13.05 | $12.37 | 47,266 |
| 2017-07-19 | $12.75 | $13.25 | $12.75 | $13.15 | $12.47 | 47,094 |
| 2017-07-18 | $12.70 | $12.85 | $12.70 | $12.75 | $12.09 | 9,995 |
| 2017-07-17 | $12.60 | $12.85 | $12.60 | $12.75 | $12.09 | 11,471 |
| 2017-07-14 | $12.60 | $12.90 | $12.60 | $12.65 | $11.99 | 8,387 |
| 2017-07-13 | $12.55 | $13.15 | $12.55 | $12.65 | $11.99 | 13,765 |
| 2017-07-12 | $12.80 | $12.85 | $12.36 | $12.60 | $11.95 | 27,172 |
| 2017-07-11 | $12.65 | $12.65 | $12.30 | $12.40 | $11.76 | 21,526 |
| 2017-07-10 | $12.85 | $12.90 | $12.35 | $12.50 | $11.85 | 27,253 |
| 2017-07-07 | $13.20 | $13.30 | $12.50 | $12.90 | $12.23 | 48,169 |
| 2017-07-06 | $13.20 | $13.30 | $13.20 | $13.20 | $12.51 | 22,019 |
| 2017-07-05 | $13.20 | $13.35 | $12.90 | $13.20 | $12.51 | 18,454 |
| 2017-07-03 | $13.20 | $13.30 | $13.20 | $13.30 | $12.61 | 7,996 |
| 2017-06-30 | $13.25 | $13.25 | $13.10 | $13.25 | $12.56 | 20,045 |
| 2017-06-29 | $13.25 | $13.30 | $13.20 | $13.20 | $12.51 | 39,270 |
| 2017-06-28 | $13.45 | $13.65 | $13.20 | $13.30 | $12.61 | 46,144 |
| 2017-06-27 | $13.50 | $13.55 | $13.25 | $13.30 | $12.61 | 16,706 |
| 2017-06-26 | $13.50 | $13.75 | $13.25 | $13.50 | $12.80 | 22,701 |
| 2017-06-23 | $13.35 | $13.65 | $13.20 | $13.50 | $12.80 | 131,077 |
| 2017-06-22 | $13.55 | $13.55 | $13.10 | $13.35 | $12.66 | 19,680 |
| 2017-06-21 | $13.05 | $13.60 | $13.00 | $13.50 | $12.80 | 26,319 |
| 2017-06-20 | $13.20 | $13.35 | $12.85 | $13.00 | $12.32 | 26,870 |
| 2017-06-19 | $13.35 | $13.55 | $13.15 | $13.20 | $12.51 | 27,726 |
| 2017-06-16 | $13.60 | $13.70 | $13.13 | $13.25 | $12.56 | 32,472 |
| 2017-06-15 | $13.75 | $14.16 | $13.55 | $13.75 | $13.04 | 26,161 |
| 2017-06-14 | $13.20 | $14.15 | $13.00 | $13.90 | $13.18 | 55,182 |
| 2017-06-13 | $13.40 | $13.50 | $13.20 | $13.20 | $12.51 | 28,824 |
| 2017-06-12 | $14.00 | $14.45 | $13.35 | $13.45 | $12.75 | 36,277 |
| 2017-06-09 | $13.70 | $14.75 | $13.50 | $13.95 | $13.23 | 53,465 |
| 2017-06-08 | $13.15 | $13.65 | $13.00 | $13.50 | $12.80 | 30,075 |
| 2017-06-07 | $13.20 | $13.45 | $13.00 | $13.10 | $12.42 | 44,656 |
| 2017-06-06 | $12.65 | $13.35 | $12.65 | $13.30 | $12.61 | 58,626 |
| 2017-06-05 | $13.25 | $13.75 | $12.75 | $12.75 | $12.09 | 35,965 |
| 2017-06-02 | $12.85 | $13.30 | $12.70 | $13.25 | $12.56 | 32,754 |
| 2017-06-01 | $12.70 | $12.95 | $12.65 | $12.75 | $12.09 | 19,724 |
| 2017-05-31 | $13.25 | $13.25 | $12.60 | $12.65 | $11.99 | 20,123 |
| 2017-05-30 | $12.35 | $13.45 | $12.25 | $13.35 | $12.66 | 43,691 |
| 2017-05-26 | $12.00 | $12.65 | $12.00 | $12.35 | $11.71 | 47,608 |
| 2017-05-25 | $12.25 | $12.45 | $12.00 | $12.10 | $11.47 | 20,092 |
| 2017-05-24 | $11.65 | $12.70 | $11.60 | $12.25 | $11.61 | 41,611 |
| 2017-05-23 | $11.40 | $11.95 | $11.25 | $11.80 | $11.19 | 134,550 |
| 2017-05-22 | $11.50 | $11.80 | $11.30 | $11.45 | $10.86 | 255,380 |
| 2017-05-19 | $11.10 | $11.50 | $11.00 | $11.30 | $10.71 | 43,544 |
| 2017-05-18 | $11.58 | $11.61 | $11.00 | $11.15 | $10.57 | 60,721 |
| 2017-05-17 | $11.65 | $11.84 | $11.25 | $11.35 | $10.76 | 95,440 |
| 2017-05-16 | $9.30 | $12.75 | $9.25 | $11.30 | $10.71 | 506,398 |
| 2017-05-15 | $8.70 | $8.85 | $8.65 | $8.85 | $8.39 | 15,912 |
| 2017-05-12 | $8.70 | $8.70 | $8.55 | $8.60 | $8.15 | 17,171 |
| 2017-05-11 | $8.90 | $9.00 | $8.65 | $8.75 | $8.30 | 16,981 |
| 2017-05-10 | $8.70 | $9.20 | $8.70 | $9.05 | $8.58 | 20,585 |
| 2017-05-09 | $8.55 | $8.85 | $8.48 | $8.80 | $8.34 | 18,036 |
| 2017-05-08 | $8.75 | $9.00 | $8.40 | $8.50 | $8.06 | 22,850 |
| 2017-05-05 | $8.80 | $9.00 | $8.70 | $8.70 | $8.25 | 21,902 |
| 2017-05-04 | $9.15 | $9.16 | $8.60 | $8.80 | $8.34 | 47,138 |
| 2017-05-03 | $9.65 | $9.75 | $9.13 | $9.25 | $8.77 | 25,098 |
| 2017-05-02 | $10.25 | $10.25 | $9.65 | $9.65 | $9.15 | 10,717 |
| 2017-05-01 | $10.07 | $10.07 | $9.76 | $9.85 | $9.34 | 37,021 |
| 2017-04-28 | $10.25 | $10.25 | $9.80 | $10.10 | $9.58 | 9,005 |
| 2017-04-27 | $10.15 | $10.35 | $10.05 | $10.30 | $9.76 | 7,619 |
| 2017-04-26 | $10.05 | $10.20 | $10.05 | $10.15 | $9.62 | 11,338 |
| 2017-04-25 | $10.25 | $10.25 | $9.85 | $9.90 | $9.39 | 22,318 |
| 2017-04-24 | $10.25 | $10.35 | $10.15 | $10.20 | $9.67 | 12,745 |
| 2017-04-21 | $10.00 | $10.00 | $9.65 | $10.00 | $9.48 | 11,890 |
| 2017-04-20 | $9.90 | $10.00 | $9.90 | $10.00 | $9.48 | 5,251 |
| 2017-04-19 | $9.80 | $9.95 | $9.75 | $9.75 | $9.24 | 6,385 |
| 2017-04-18 | $9.90 | $9.95 | $9.80 | $9.80 | $9.29 | 3,445 |
| 2017-04-17 | $9.60 | $9.95 | $9.50 | $9.95 | $9.43 | 12,480 |
| 2017-04-13 | $9.85 | $9.85 | $9.50 | $9.50 | $9.01 | 10,923 |
| 2017-04-12 | $10.00 | $10.00 | $9.55 | $9.70 | $9.20 | 16,690 |
| 2017-04-11 | $9.90 | $10.05 | $9.85 | $9.95 | $9.43 | 19,581 |
| 2017-04-10 | $10.00 | $10.00 | $9.85 | $9.95 | $9.43 | 7,525 |
| 2017-04-07 | $9.95 | $10.20 | $9.90 | $10.00 | $9.48 | 13,495 |
| 2017-04-06 | $9.90 | $10.05 | $9.80 | $9.95 | $9.43 | 17,760 |
| 2017-04-05 | $10.20 | $10.30 | $9.75 | $9.75 | $9.24 | 13,794 |
| 2017-04-04 | $9.80 | $10.15 | $9.70 | $10.10 | $9.58 | 20,316 |
| 2017-04-03 | $10.00 | $10.05 | $9.80 | $9.80 | $9.29 | 17,689 |
| 2017-03-31 | $9.55 | $10.05 | $9.50 | $10.00 | $9.48 | 43,055 |
| 2017-03-30 | $9.95 | $9.95 | $9.55 | $9.60 | $9.10 | 10,693 |
| 2017-03-29 | $9.95 | $10.10 | $9.75 | $9.90 | $9.39 | 24,689 |
| 2017-03-28 | $9.30 | $9.90 | $9.15 | $9.80 | $9.29 | 30,188 |
| 2017-03-27 | $9.10 | $9.30 | $8.95 | $9.20 | $8.72 | 28,663 |
| 2017-03-24 | $9.50 | $9.50 | $8.80 | $9.15 | $8.67 | 44,482 |
| 2017-03-23 | $9.40 | $9.50 | $9.36 | $9.50 | $9.01 | 7,573 |
| 2017-03-22 | $9.50 | $9.75 | $9.15 | $9.30 | $8.82 | 21,377 |
| 2017-03-21 | $9.95 | $9.95 | $9.25 | $9.55 | $9.05 | 14,223 |
| 2017-03-20 | $10.00 | $10.05 | $9.90 | $9.90 | $9.39 | 7,441 |
| 2017-03-17 | $10.10 | $10.20 | $10.00 | $10.10 | $9.48 | 23,019 |
| 2017-03-16 | $10.03 | $10.20 | $9.90 | $10.20 | $9.57 | 13,532 |
| 2017-03-15 | $9.95 | $10.13 | $9.95 | $9.95 | $9.34 | 26,422 |
| 2017-03-14 | $9.75 | $9.95 | $9.70 | $9.85 | $9.24 | 21,917 |
| 2017-03-13 | $9.90 | $9.96 | $9.65 | $9.90 | $9.29 | 22,443 |
| 2017-03-10 | $9.80 | $10.25 | $9.70 | $9.90 | $9.29 | 35,456 |
| 2017-03-09 | $9.75 | $10.05 | $9.65 | $9.70 | $9.10 | 18,981 |
| 2017-03-08 | $10.90 | $10.90 | $9.15 | $9.65 | $9.06 | 74,124 |
| 2017-03-07 | $11.25 | $11.45 | $11.05 | $11.10 | $10.42 | 35,485 |
| 2017-03-06 | $11.35 | $11.35 | $11.10 | $11.25 | $10.56 | 26,284 |
| 2017-03-03 | $12.05 | $12.05 | $11.20 | $11.45 | $10.75 | 8,394 |
| 2017-03-02 | $12.15 | $12.15 | $11.54 | $11.60 | $10.89 | 8,371 |
| 2017-03-01 | $11.55 | $11.90 | $11.45 | $11.75 | $11.03 | 41,342 |
| 2017-02-28 | $11.78 | $11.90 | $11.10 | $11.40 | $10.70 | 34,330 |
| 2017-02-27 | $11.35 | $12.00 | $11.30 | $11.85 | $11.12 | 11,729 |
| 2017-02-24 | $11.25 | $11.50 | $11.25 | $11.35 | $10.65 | 2,722 |
| 2017-02-23 | $11.40 | $11.75 | $11.20 | $11.30 | $10.61 | 4,709 |
| 2017-02-22 | $11.55 | $11.65 | $11.05 | $11.25 | $10.56 | 8,366 |
| 2017-02-21 | $12.10 | $12.10 | $11.60 | $11.70 | $10.98 | 6,330 |
| 2017-02-17 | $11.95 | $12.15 | $11.85 | $12.00 | $11.26 | 10,984 |
| 2017-02-16 | $12.30 | $12.30 | $11.75 | $11.85 | $11.12 | 6,991 |
| 2017-02-15 | $12.45 | $12.49 | $11.98 | $12.20 | $11.45 | 15,750 |
| 2017-02-14 | $12.25 | $12.60 | $12.20 | $12.55 | $11.78 | 20,220 |
| 2017-02-13 | $12.50 | $12.60 | $12.40 | $12.50 | $11.73 | 14,206 |
| 2017-02-10 | $12.00 | $12.30 | $11.90 | $12.20 | $11.45 | 18,202 |
| 2017-02-09 | $11.58 | $11.90 | $11.58 | $11.85 | $11.12 | 6,324 |
| 2017-02-08 | $11.75 | $11.85 | $11.25 | $11.30 | $10.61 | 12,857 |
| 2017-02-07 | $12.38 | $12.38 | $11.76 | $11.85 | $11.12 | 4,236 |
| 2017-02-06 | $12.55 | $12.55 | $12.10 | $12.20 | $11.45 | 14,725 |
| 2017-02-03 | $12.60 | $12.60 | $12.50 | $12.55 | $11.78 | 18,475 |
| 2017-02-02 | $12.50 | $12.60 | $12.50 | $12.60 | $11.83 | 4,207 |
| 2017-02-01 | $12.75 | $12.90 | $12.50 | $12.55 | $11.78 | 7,906 |
| 2017-01-31 | $12.63 | $12.85 | $12.50 | $12.75 | $11.97 | 11,235 |
| 2017-01-30 | $12.85 | $12.90 | $12.50 | $12.55 | $11.78 | 14,098 |
| 2017-01-27 | $12.95 | $12.95 | $12.85 | $12.85 | $12.06 | 3,902 |
| 2017-01-26 | $12.95 | $13.00 | $12.85 | $13.00 | $12.20 | 3,468 |
| 2017-01-25 | $13.25 | $13.25 | $12.90 | $13.00 | $12.20 | 4,054 |
| 2017-01-24 | $13.20 | $13.20 | $12.85 | $13.05 | $12.25 | 13,486 |
| 2017-01-23 | $12.95 | $12.98 | $12.75 | $12.90 | $12.11 | 18,961 |
| 2017-01-20 | $12.55 | $13.00 | $12.50 | $12.70 | $11.92 | 8,577 |
| 2017-01-19 | $13.07 | $13.07 | $12.55 | $12.65 | $11.87 | 5,489 |
| 2017-01-18 | $12.80 | $13.25 | $12.75 | $12.75 | $11.97 | 5,525 |
| 2017-01-17 | $12.90 | $13.85 | $12.90 | $12.90 | $12.11 | 7,932 |
| 2017-01-13 | $12.70 | $13.10 | $12.60 | $13.00 | $12.20 | 4,728 |
| 2017-01-12 | $12.55 | $12.85 | $12.55 | $12.75 | $11.97 | 8,009 |
| 2017-01-11 | $12.75 | $12.75 | $12.50 | $12.60 | $11.83 | 4,917 |
| 2017-01-10 | $12.70 | $13.00 | $12.45 | $12.70 | $11.92 | 19,974 |
| 2017-01-09 | $14.05 | $14.05 | $13.00 | $13.00 | $12.20 | 20,191 |
| 2017-01-06 | $14.45 | $14.45 | $14.00 | $14.00 | $13.14 | 5,071 |
| 2017-01-05 | $14.35 | $14.45 | $14.15 | $14.35 | $13.47 | 10,954 |
| 2017-01-04 | $14.70 | $14.70 | $14.48 | $14.55 | $13.66 | 13,964 |
| 2017-01-03 | $15.30 | $15.30 | $14.45 | $14.55 | $13.66 | 73,599 |
| 2016-12-30 | $15.10 | $15.25 | $14.40 | $15.00 | $14.08 | 89,450 |
| 2016-12-29 | $15.05 | $15.10 | $14.75 | $14.95 | $14.03 | 11,650 |
| 2016-12-28 | $14.80 | $14.90 | $14.55 | $14.70 | $13.80 | 10,146 |
| 2016-12-27 | $15.15 | $15.15 | $14.65 | $14.75 | $13.84 | 6,413 |
| 2016-12-23 | $14.80 | $14.90 | $14.35 | $14.90 | $13.98 | 7,868 |
| 2016-12-22 | $14.85 | $14.85 | $14.35 | $14.60 | $13.70 | 10,777 |
| 2016-12-21 | $14.90 | $15.10 | $14.75 | $14.90 | $13.98 | 8,521 |
| 2016-12-20 | $14.90 | $15.10 | $14.75 | $15.05 | $14.13 | 5,816 |
| 2016-12-19 | $14.81 | $15.05 | $14.80 | $14.90 | $13.98 | 15,557 |
| 2016-12-16 | $14.85 | $15.00 | $14.70 | $14.95 | $14.03 | 33,105 |
| 2016-12-15 | $14.65 | $14.95 | $14.30 | $14.75 | $13.84 | 16,443 |
| 2016-12-14 | $15.00 | $15.05 | $14.55 | $14.75 | $13.84 | 13,235 |
| 2016-12-13 | $15.10 | $15.10 | $14.58 | $14.90 | $13.98 | 27,640 |
| 2016-12-12 | $15.25 | $15.25 | $14.65 | $14.80 | $13.89 | 27,890 |
| 2016-12-09 | $15.25 | $15.35 | $15.10 | $15.25 | $14.31 | 10,700 |
| 2016-12-08 | $14.65 | $15.15 | $14.48 | $15.10 | $14.17 | 16,960 |
| 2016-12-07 | $14.45 | $14.95 | $14.25 | $14.65 | $13.75 | 13,505 |
| 2016-12-06 | $14.50 | $14.60 | $14.30 | $14.50 | $13.61 | 20,061 |
| 2016-12-05 | $14.50 | $14.60 | $14.40 | $14.40 | $13.52 | 14,630 |
| 2016-12-02 | $14.60 | $14.75 | $14.25 | $14.40 | $13.52 | 7,613 |
| 2016-12-01 | $15.10 | $15.35 | $14.50 | $14.65 | $13.75 | 21,466 |
| 2016-11-30 | $15.10 | $15.25 | $14.90 | $15.10 | $14.17 | 7,125 |
| 2016-11-29 | $15.20 | $15.20 | $14.75 | $15.05 | $14.13 | 8,691 |
| 2016-11-28 | $15.00 | $15.25 | $14.35 | $15.05 | $14.13 | 10,952 |
| 2016-11-25 | $15.25 | $15.25 | $13.85 | $15.05 | $14.13 | 2,068 |
| 2016-11-23 | $15.00 | $15.25 | $14.65 | $15.20 | $14.27 | 9,687 |
| 2016-11-22 | $15.10 | $15.25 | $15.00 | $15.20 | $14.27 | 16,396 |
| 2016-11-21 | $14.90 | $15.15 | $14.85 | $15.15 | $14.22 | 15,158 |
| 2016-11-18 | $14.55 | $15.10 | $14.00 | $15.05 | $14.03 | 13,094 |
| 2016-11-17 | $14.60 | $14.70 | $14.20 | $14.55 | $13.57 | 10,830 |
| 2016-11-16 | $14.30 | $14.90 | $14.10 | $14.45 | $13.47 | 8,206 |
| 2016-11-15 | $14.40 | $14.70 | $13.90 | $14.45 | $13.47 | 5,548 |
| 2016-11-14 | $14.50 | $14.80 | $14.30 | $14.45 | $13.47 | 15,071 |
| 2016-11-11 | $14.05 | $14.60 | $13.65 | $14.20 | $13.24 | 36,861 |
| 2016-11-10 | $13.80 | $14.10 | $12.05 | $13.90 | $12.96 | 38,153 |
| 2016-11-09 | $13.00 | $14.10 | $12.00 | $13.80 | $12.87 | 45,975 |
| 2016-11-08 | $11.70 | $12.65 | $11.70 | $11.90 | $11.10 | 8,067 |
| 2016-11-07 | $11.80 | $11.95 | $11.10 | $11.85 | $11.05 | 22,070 |
| 2016-11-04 | $12.15 | $12.28 | $11.60 | $11.60 | $10.82 | 15,845 |
| 2016-11-03 | $12.15 | $13.00 | $12.05 | $12.05 | $11.24 | 16,377 |
| 2016-11-02 | $12.35 | $12.50 | $12.10 | $12.25 | $11.42 | 13,888 |
| 2016-11-01 | $13.50 | $13.50 | $12.35 | $12.45 | $11.61 | 27,386 |
| 2016-10-31 | $13.15 | $13.15 | $12.50 | $12.55 | $11.70 | 34,515 |
| 2016-10-28 | $13.00 | $13.30 | $13.00 | $13.20 | $12.31 | 11,903 |
| 2016-10-27 | $13.75 | $13.75 | $13.05 | $13.10 | $12.21 | 8,273 |
| 2016-10-26 | $14.10 | $14.10 | $13.80 | $13.85 | $12.91 | 13,691 |
| 2016-10-25 | $14.60 | $14.60 | $14.00 | $14.05 | $13.10 | 18,769 |
| 2016-10-24 | $14.80 | $14.80 | $14.55 | $14.60 | $13.61 | 3,888 |
| 2016-10-21 | $14.65 | $14.90 | $14.59 | $14.65 | $13.66 | 6,021 |
| 2016-10-20 | $15.05 | $15.05 | $14.60 | $14.80 | $13.80 | 5,292 |
| 2016-10-19 | $14.95 | $15.20 | $14.95 | $15.00 | $13.99 | 7,402 |
| 2016-10-18 | $15.05 | $15.25 | $15.05 | $15.05 | $14.03 | 7,602 |
| 2016-10-17 | $15.10 | $15.15 | $15.00 | $15.10 | $14.08 | 5,901 |
| 2016-10-14 | $15.70 | $15.80 | $15.00 | $15.10 | $14.08 | 14,928 |
| 2016-10-13 | $16.15 | $16.25 | $15.50 | $15.50 | $14.45 | 14,041 |
| 2016-10-12 | $16.00 | $16.40 | $16.00 | $16.35 | $15.25 | 12,416 |
| 2016-10-11 | $16.40 | $16.40 | $15.65 | $16.00 | $14.92 | 69,723 |
| 2016-10-10 | $16.15 | $16.45 | $16.00 | $16.30 | $15.20 | 52,683 |
| 2016-10-07 | $16.01 | $16.08 | $15.96 | $16.00 | $14.92 | 29,381 |
| 2016-10-06 | $16.30 | $16.36 | $16.15 | $16.16 | $15.07 | 10,351 |
| 2016-10-05 | $16.23 | $16.37 | $16.13 | $16.30 | $15.20 | 8,865 |
| 2016-10-04 | $16.00 | $16.24 | $15.93 | $16.00 | $14.92 | 12,362 |
| 2016-10-03 | $15.98 | $16.25 | $15.81 | $16.03 | $14.95 | 13,510 |
| 2016-09-30 | $15.70 | $16.05 | $15.70 | $16.00 | $14.92 | 26,028 |
| 2016-09-29 | $15.72 | $15.97 | $15.64 | $15.72 | $14.66 | 26,386 |
| 2016-09-28 | $15.77 | $15.97 | $15.67 | $15.83 | $14.76 | 14,497 |
| 2016-09-27 | $15.20 | $15.92 | $15.13 | $15.85 | $14.78 | 14,826 |
| 2016-09-26 | $14.98 | $15.23 | $14.93 | $15.11 | $14.09 | 52,255 |
| 2016-09-23 | $15.35 | $15.35 | $14.72 | $15.04 | $14.02 | 19,130 |
| 2016-09-22 | $14.99 | $15.71 | $14.97 | $15.35 | $14.31 | 39,817 |
| 2016-09-21 | $14.89 | $15.00 | $14.74 | $14.86 | $13.86 | 16,824 |
| 2016-09-20 | $14.90 | $14.90 | $14.74 | $14.74 | $13.74 | 5,974 |
| 2016-09-19 | $15.15 | $15.50 | $14.81 | $14.89 | $13.88 | 43,100 |
| 2016-09-16 | $14.79 | $15.35 | $14.59 | $15.04 | $14.02 | 40,018 |
| 2016-09-15 | $13.69 | $14.73 | $13.69 | $14.68 | $13.69 | 24,754 |
| 2016-09-14 | $13.15 | $13.84 | $13.15 | $13.69 | $12.76 | 24,961 |
| 2016-09-13 | $13.88 | $14.00 | $13.08 | $13.14 | $12.25 | 12,576 |
| 2016-09-12 | $14.80 | $14.94 | $13.80 | $13.96 | $13.02 | 18,403 |
| 2016-09-09 | $14.79 | $14.97 | $14.60 | $14.79 | $13.79 | 22,095 |
| 2016-09-08 | $14.72 | $14.93 | $14.72 | $14.82 | $13.82 | 30,369 |
| 2016-09-07 | $14.47 | $14.83 | $14.42 | $14.79 | $13.79 | 43,687 |
| 2016-09-06 | $14.09 | $14.47 | $14.04 | $14.46 | $13.48 | 29,959 |
| 2016-09-02 | $13.72 | $14.11 | $13.70 | $14.09 | $13.14 | 18,900 |
| 2016-09-01 | $13.76 | $13.76 | $13.51 | $13.67 | $12.75 | 10,964 |
| 2016-08-31 | $13.61 | $13.70 | $13.50 | $13.59 | $12.67 | 17,643 |
| 2016-08-30 | $13.68 | $13.95 | $13.59 | $13.68 | $12.76 | 10,807 |
| 2016-08-29 | $14.06 | $14.10 | $13.76 | $13.80 | $12.87 | 7,126 |
| 2016-08-26 | $14.10 | $14.10 | $13.89 | $14.02 | $13.07 | 18,933 |
| 2016-08-25 | $14.01 | $14.22 | $14.01 | $14.07 | $13.12 | 17,135 |
| 2016-08-24 | $13.30 | $14.05 | $13.30 | $13.97 | $13.03 | 29,986 |
| 2016-08-23 | $12.75 | $13.39 | $12.75 | $13.26 | $12.36 | 39,856 |
| 2016-08-22 | $12.75 | $12.95 | $12.30 | $12.80 | $11.93 | 18,857 |
| 2016-08-19 | $12.61 | $13.95 | $12.61 | $12.87 | $12.00 | 12,868 |
| 2016-08-18 | $13.20 | $13.25 | $12.67 | $12.78 | $11.82 | 9,780 |
| 2016-08-17 | $13.31 | $13.40 | $13.19 | $13.21 | $12.22 | 6,177 |
| 2016-08-16 | $13.89 | $13.90 | $12.83 | $13.40 | $12.40 | 41,443 |
| 2016-08-15 | $14.15 | $14.25 | $13.75 | $13.83 | $12.80 | 22,630 |
| 2016-08-12 | $13.98 | $14.28 | $13.80 | $14.15 | $13.09 | 26,817 |
| 2016-08-11 | $13.44 | $13.90 | $13.22 | $13.87 | $12.83 | 17,458 |
| 2016-08-10 | $12.82 | $13.35 | $12.79 | $13.29 | $12.30 | 31,714 |
| 2016-08-09 | $12.08 | $12.89 | $11.51 | $12.87 | $11.91 | 30,439 |
| 2016-08-08 | $12.12 | $12.66 | $12.12 | $12.66 | $11.71 | 12,617 |
| 2016-08-05 | $12.26 | $12.50 | $12.00 | $12.47 | $11.54 | 22,284 |
| 2016-08-04 | $11.88 | $12.18 | $11.87 | $12.11 | $11.20 | 9,938 |
| 2016-08-03 | $11.84 | $11.95 | $11.75 | $11.88 | $10.99 | 13,585 |
| 2016-08-02 | $11.91 | $11.92 | $11.80 | $11.87 | $10.98 | 8,798 |
| 2016-08-01 | $11.83 | $11.94 | $11.66 | $11.91 | $11.02 | 16,049 |
| 2016-07-29 | $11.57 | $11.90 | $11.57 | $11.80 | $10.92 | 12,967 |
| 2016-07-28 | $11.51 | $11.90 | $11.38 | $11.81 | $10.93 | 8,567 |
| 2016-07-27 | $11.55 | $11.55 | $11.45 | $11.47 | $10.61 | 5,952 |
| 2016-07-26 | $11.83 | $11.90 | $11.41 | $11.49 | $10.63 | 25,307 |
| 2016-07-25 | $11.49 | $11.90 | $11.49 | $11.73 | $10.85 | 19,431 |
| 2016-07-22 | $11.25 | $11.68 | $11.25 | $11.60 | $10.73 | 8,966 |
| 2016-07-21 | $11.20 | $11.24 | $11.02 | $11.23 | $10.39 | 9,021 |
| 2016-07-20 | $11.05 | $11.26 | $11.05 | $11.22 | $10.38 | 8,109 |
| 2016-07-19 | $11.47 | $11.47 | $10.97 | $11.05 | $10.22 | 11,390 |
| 2016-07-18 | $11.27 | $11.50 | $11.08 | $11.47 | $10.61 | 11,485 |
| 2016-07-15 | $11.33 | $11.39 | $11.06 | $11.31 | $10.46 | 18,026 |
| 2016-07-14 | $11.44 | $11.54 | $11.17 | $11.21 | $10.37 | 16,576 |
| 2016-07-13 | $11.24 | $11.47 | $11.09 | $11.40 | $10.55 | 19,456 |
| 2016-07-12 | $11.00 | $11.43 | $11.00 | $11.25 | $10.41 | 21,994 |
| 2016-07-11 | $10.64 | $11.00 | $10.52 | $10.96 | $10.14 | 20,114 |
| 2016-07-08 | $10.35 | $10.62 | $10.35 | $10.61 | $9.82 | 22,064 |
| 2016-07-07 | $10.52 | $10.52 | $10.01 | $10.25 | $9.48 | 9,970 |
| 2016-07-06 | $9.68 | $10.37 | $9.68 | $10.32 | $9.55 | 22,570 |
| 2016-07-05 | $9.81 | $9.84 | $9.64 | $9.79 | $9.06 | 34,863 |
| 2016-07-01 | $9.70 | $9.99 | $9.48 | $9.88 | $9.14 | 21,306 |
| 2016-06-30 | $9.83 | $9.86 | $9.45 | $9.53 | $8.82 | 30,806 |
| 2016-06-29 | $9.90 | $9.92 | $9.82 | $9.85 | $9.11 | 15,638 |
| 2016-06-28 | $10.03 | $10.03 | $9.84 | $9.90 | $9.16 | 8,637 |
| 2016-06-27 | $9.94 | $9.97 | $9.77 | $9.81 | $9.08 | 14,740 |
| 2016-06-24 | $9.58 | $10.25 | $9.55 | $10.14 | $9.38 | 150,327 |
| 2016-06-23 | $9.92 | $10.18 | $9.75 | $10.18 | $9.42 | 17,766 |
| 2016-06-22 | $9.95 | $10.51 | $9.75 | $9.80 | $9.07 | 23,787 |
| 2016-06-21 | $10.00 | $10.08 | $9.71 | $9.92 | $9.18 | 11,738 |
| 2016-06-20 | $10.41 | $11.09 | $9.90 | $9.92 | $9.18 | 15,809 |
| 2016-06-17 | $10.27 | $10.41 | $10.10 | $10.31 | $9.54 | 37,798 |
| 2016-06-16 | $10.17 | $10.66 | $10.12 | $10.24 | $9.47 | 13,955 |
| 2016-06-15 | $10.00 | $11.06 | $9.90 | $10.30 | $9.53 | 27,563 |
| 2016-06-14 | $9.90 | $10.39 | $9.81 | $10.01 | $9.26 | 16,528 |
| 2016-06-13 | $11.06 | $11.18 | $9.57 | $10.00 | $9.25 | 55,368 |
| 2016-06-10 | $10.98 | $11.22 | $10.80 | $11.02 | $10.20 | 13,945 |
| 2016-06-09 | $11.09 | $11.77 | $10.77 | $11.04 | $10.21 | 18,192 |
| 2016-06-08 | $10.64 | $11.10 | $10.64 | $11.05 | $10.22 | 14,523 |
| 2016-06-07 | $10.48 | $10.88 | $10.32 | $10.69 | $9.89 | 12,024 |
| 2016-06-06 | $10.15 | $10.56 | $10.15 | $10.48 | $9.70 | 10,546 |
| 2016-06-03 | $10.24 | $10.37 | $10.16 | $10.23 | $9.47 | 10,833 |
| 2016-06-02 | $10.64 | $10.68 | $10.18 | $10.21 | $9.45 | 18,879 |
| 2016-06-01 | $9.88 | $10.85 | $9.52 | $10.76 | $9.96 | 54,480 |
| 2016-05-31 | $9.36 | $9.89 | $9.36 | $9.84 | $9.10 | 16,773 |
| 2016-05-27 | $9.16 | $9.31 | $9.16 | $9.27 | $8.58 | 21,575 |
| 2016-05-26 | $9.23 | $9.23 | $9.16 | $9.18 | $8.49 | 13,790 |
| 2016-05-25 | $9.14 | $9.20 | $9.14 | $9.19 | $8.50 | 7,237 |
| 2016-05-24 | $9.06 | $9.20 | $9.06 | $9.14 | $8.46 | 17,602 |
| 2016-05-23 | $9.04 | $9.19 | $9.00 | $9.06 | $8.38 | 15,541 |
| 2016-05-20 | $9.07 | $9.20 | $9.07 | $9.18 | $8.40 | 9,567 |
| 2016-05-19 | $9.00 | $9.05 | $8.85 | $9.00 | $8.24 | 22,943 |
| 2016-05-18 | $9.05 | $9.20 | $8.98 | $9.13 | $8.36 | 37,093 |
| 2016-05-17 | $9.22 | $9.33 | $9.00 | $9.02 | $8.25 | 34,079 |
| 2016-05-16 | $9.03 | $9.35 | $9.03 | $9.30 | $8.51 | 23,074 |
| 2016-05-13 | $8.58 | $9.16 | $8.58 | $9.01 | $8.25 | 20,894 |
| 2016-05-12 | $8.83 | $9.11 | $8.58 | $8.59 | $7.86 | 6,866 |
| 2016-05-11 | $8.54 | $8.92 | $8.50 | $8.72 | $7.98 | 18,446 |
| 2016-05-10 | $9.23 | $9.58 | $9.06 | $9.22 | $8.44 | 21,977 |
| 2016-05-09 | $9.36 | $9.64 | $9.22 | $9.26 | $8.47 | 12,773 |
| 2016-05-06 | $9.00 | $9.50 | $9.00 | $9.35 | $8.56 | 17,785 |
| 2016-05-05 | $9.40 | $9.40 | $9.15 | $9.15 | $8.37 | 11,470 |
| 2016-05-04 | $9.16 | $9.55 | $9.16 | $9.20 | $8.42 | 7,639 |
| 2016-05-03 | $9.11 | $9.31 | $8.92 | $9.23 | $8.45 | 18,285 |
| 2016-05-02 | $9.54 | $9.54 | $9.03 | $9.15 | $8.37 | 7,153 |
| 2016-04-29 | $9.83 | $9.85 | $9.49 | $9.58 | $8.77 | 11,504 |
| 2016-04-28 | $10.03 | $10.09 | $9.78 | $9.88 | $9.04 | 29,760 |
| 2016-04-27 | $10.35 | $10.50 | $10.01 | $10.08 | $9.22 | 13,861 |
| 2016-04-26 | $10.58 | $10.58 | $10.28 | $10.35 | $9.47 | 27,160 |
| 2016-04-25 | $10.50 | $10.82 | $10.42 | $10.60 | $9.70 | 11,460 |
| 2016-04-22 | $10.53 | $10.57 | $10.33 | $10.50 | $9.61 | 16,077 |
| 2016-04-21 | $10.33 | $10.48 | $10.00 | $10.47 | $9.58 | 17,532 |
| 2016-04-20 | $10.06 | $10.38 | $10.06 | $10.30 | $9.43 | 23,692 |
| 2016-04-19 | $9.98 | $10.17 | $9.94 | $10.06 | $9.21 | 7,506 |
| 2016-04-18 | $9.73 | $10.13 | $9.73 | $9.90 | $9.06 | 12,459 |
| 2016-04-15 | $9.56 | $10.01 | $9.48 | $9.74 | $8.91 | 25,776 |
| 2016-04-14 | $9.30 | $9.70 | $9.30 | $9.61 | $8.79 | 19,450 |
| 2016-04-13 | $9.03 | $9.33 | $9.03 | $9.26 | $8.47 | 15,928 |
| 2016-04-12 | $9.05 | $9.07 | $9.01 | $9.02 | $8.25 | 14,365 |
| 2016-04-11 | $9.16 | $9.27 | $8.99 | $8.99 | $8.23 | 16,818 |
| 2016-04-08 | $9.07 | $9.11 | $9.01 | $9.06 | $8.29 | 5,828 |
| 2016-04-07 | $9.04 | $9.08 | $8.98 | $9.04 | $8.27 | 5,832 |
| 2016-04-06 | $8.97 | $9.17 | $8.94 | $9.04 | $8.27 | 6,125 |
| 2016-04-05 | $9.21 | $9.22 | $8.93 | $8.93 | $8.17 | 14,227 |
| 2016-04-04 | $9.48 | $9.48 | $9.30 | $9.31 | $8.52 | 15,490 |
| 2016-04-01 | $9.46 | $9.48 | $9.26 | $9.43 | $8.63 | 9,171 |
| 2016-03-31 | $9.87 | $9.87 | $9.60 | $9.60 | $8.79 | 17,632 |
| 2016-03-30 | $9.91 | $10.06 | $9.85 | $9.89 | $9.05 | 26,666 |
| 2016-03-29 | $9.37 | $9.90 | $9.37 | $9.85 | $9.01 | 25,178 |
| 2016-03-28 | $9.07 | $9.46 | $9.05 | $9.31 | $8.52 | 13,724 |
| 2016-03-24 | $8.77 | $9.06 | $8.77 | $9.01 | $8.25 | 9,025 |
| 2016-03-23 | $8.74 | $8.89 | $8.72 | $8.76 | $8.02 | 26,847 |
| 2016-03-22 | $8.85 | $8.86 | $8.70 | $8.73 | $7.99 | 15,061 |
| 2016-03-21 | $8.85 | $9.00 | $8.66 | $8.87 | $8.12 | 15,688 |
| 2016-03-18 | $8.98 | $9.09 | $8.70 | $8.79 | $8.04 | 48,496 |
| 2016-03-17 | $8.71 | $8.95 | $8.71 | $8.92 | $8.16 | 10,125 |
| 2016-03-16 | $9.00 | $9.18 | $8.85 | $8.99 | $8.23 | 16,213 |
| 2016-03-15 | $9.01 | $9.06 | $8.55 | $9.01 | $8.25 | 11,582 |
| 2016-03-14 | $9.19 | $9.19 | $9.01 | $9.01 | $8.25 | 10,471 |
| 2016-03-11 | $9.02 | $9.25 | $9.02 | $9.24 | $8.46 | 10,637 |
| 2016-03-10 | $9.01 | $9.08 | $8.98 | $8.99 | $8.23 | 12,847 |
| 2016-03-09 | $8.95 | $9.33 | $8.90 | $9.04 | $8.27 | 21,800 |
| 2016-03-08 | $9.11 | $9.32 | $9.00 | $9.01 | $8.16 | 26,414 |
| 2016-03-07 | $9.07 | $9.69 | $9.07 | $9.41 | $8.52 | 34,735 |
| 2016-03-04 | $8.75 | $9.11 | $8.75 | $9.06 | $8.20 | 19,650 |
| 2016-03-03 | $8.55 | $8.79 | $8.53 | $8.77 | $7.94 | 16,888 |
| 2016-03-02 | $8.35 | $8.56 | $8.33 | $8.55 | $7.74 | 9,969 |
| 2016-03-01 | $8.52 | $8.53 | $8.19 | $8.41 | $7.61 | 35,304 |
| 2016-02-29 | $8.24 | $8.96 | $8.24 | $8.38 | $7.58 | 38,372 |
| 2016-02-26 | $8.00 | $8.40 | $7.97 | $8.17 | $7.39 | 17,648 |
| 2016-02-25 | $7.70 | $8.00 | $7.70 | $7.96 | $7.20 | 12,140 |
| 2016-02-24 | $7.64 | $7.82 | $7.57 | $7.82 | $7.08 | 7,010 |
| 2016-02-23 | $7.52 | $7.82 | $7.50 | $7.64 | $6.92 | 8,644 |
| 2016-02-22 | $8.18 | $8.18 | $7.52 | $7.52 | $6.81 | 14,258 |
| 2016-02-19 | $7.85 | $8.07 | $7.85 | $7.90 | $7.15 | 11,337 |
| 2016-02-18 | $7.90 | $8.06 | $7.31 | $7.87 | $7.12 | 14,988 |
| 2016-02-17 | $8.13 | $8.35 | $7.91 | $7.92 | $7.17 | 16,449 |
| 2016-02-16 | $7.57 | $8.16 | $7.55 | $8.10 | $7.33 | 16,337 |
| 2016-02-12 | $7.57 | $7.57 | $7.46 | $7.49 | $6.78 | 37,432 |
| 2016-02-11 | $7.15 | $7.57 | $7.15 | $7.51 | $6.80 | 9,237 |
| 2016-02-10 | $7.35 | $7.36 | $7.22 | $7.30 | $6.61 | 87,066 |
| 2016-02-09 | $7.36 | $7.36 | $7.30 | $7.33 | $6.63 | 17,523 |
| 2016-02-08 | $7.55 | $7.60 | $7.45 | $7.48 | $6.77 | 29,898 |
| 2016-02-05 | $7.73 | $8.23 | $7.56 | $7.56 | $6.84 | 29,724 |
| 2016-02-04 | $7.98 | $8.10 | $7.72 | $7.75 | $7.01 | 14,321 |
| 2016-02-03 | $8.08 | $8.50 | $7.96 | $8.02 | $7.26 | 32,105 |
| 2016-02-02 | $8.10 | $8.24 | $7.93 | $7.98 | $7.22 | 24,254 |
| 2016-02-01 | $8.53 | $8.53 | $8.10 | $8.10 | $7.33 | 15,860 |
| 2016-01-29 | $8.42 | $8.60 | $8.42 | $8.58 | $7.77 | 32,657 |
| 2016-01-28 | $8.43 | $8.50 | $8.11 | $8.41 | $7.61 | 14,060 |
| 2016-01-27 | $8.57 | $8.93 | $8.40 | $8.40 | $7.60 | 11,412 |
| 2016-01-26 | $8.97 | $8.97 | $8.79 | $8.86 | $8.02 | 10,819 |
| 2016-01-25 | $8.96 | $9.07 | $8.88 | $8.88 | $8.04 | 14,184 |
| 2016-01-22 | $8.95 | $9.12 | $8.86 | $9.09 | $8.23 | 29,175 |
| 2016-01-21 | $9.01 | $9.08 | $8.65 | $8.84 | $8.00 | 13,471 |
| 2016-01-20 | $8.85 | $9.23 | $8.67 | $9.14 | $8.27 | 21,345 |
| 2016-01-19 | $8.96 | $8.98 | $8.82 | $8.93 | $8.08 | 15,833 |
| 2016-01-15 | $8.88 | $9.00 | $8.80 | $8.90 | $8.06 | 15,980 |
| 2016-01-14 | $9.02 | $9.30 | $8.88 | $9.15 | $8.28 | 15,950 |
| 2016-01-13 | $9.12 | $9.16 | $8.91 | $9.01 | $8.16 | 22,803 |
| 2016-01-12 | $9.30 | $9.30 | $8.95 | $9.09 | $8.23 | 16,447 |
| 2016-01-11 | $8.88 | $9.32 | $8.81 | $9.27 | $8.39 | 20,239 |
| 2016-01-08 | $9.02 | $9.26 | $8.78 | $8.92 | $8.07 | 24,009 |
| 2016-01-07 | $9.73 | $9.73 | $8.61 | $8.96 | $8.11 | 52,246 |
| 2016-01-06 | $9.88 | $10.10 | $9.73 | $9.92 | $8.98 | 20,361 |
| 2016-01-05 | $10.00 | $10.30 | $9.62 | $9.99 | $9.04 | 34,343 |
| 2016-01-04 | $10.02 | $10.02 | $9.59 | $9.93 | $8.99 | 35,845 |
| 2015-12-31 | $10.53 | $10.66 | $10.12 | $10.12 | $9.16 | 28,205 |
| 2015-12-30 | $11.07 | $11.27 | $10.68 | $10.70 | $9.68 | 16,329 |
| 2015-12-29 | $11.14 | $11.34 | $10.95 | $11.18 | $10.12 | 13,563 |
| 2015-12-28 | $11.11 | $11.19 | $10.87 | $10.96 | $9.92 | 12,334 |
| 2015-12-24 | $11.36 | $11.42 | $10.90 | $11.21 | $10.15 | 12,020 |
| 2015-12-23 | $11.24 | $11.50 | $11.09 | $11.33 | $10.25 | 17,132 |
| 2015-12-22 | $10.84 | $11.27 | $10.55 | $11.21 | $10.15 | 23,409 |
| 2015-12-21 | $10.64 | $10.90 | $10.49 | $10.83 | $9.80 | 24,787 |
| 2015-12-18 | $10.71 | $10.75 | $10.47 | $10.58 | $9.58 | 38,998 |
| 2015-12-17 | $10.98 | $11.15 | $10.75 | $10.79 | $9.77 | 16,145 |
| 2015-12-16 | $10.75 | $10.97 | $10.75 | $10.87 | $9.84 | 21,135 |
| 2015-12-15 | $10.67 | $10.75 | $10.50 | $10.72 | $9.70 | 20,249 |
| 2015-12-14 | $10.54 | $11.01 | $10.50 | $10.54 | $9.54 | 24,456 |
| 2015-12-11 | $10.30 | $10.67 | $10.30 | $10.57 | $9.57 | 39,297 |
| 2015-12-10 | $10.82 | $10.94 | $10.36 | $10.55 | $9.55 | 48,851 |
| 2015-12-09 | $10.87 | $10.99 | $10.74 | $10.77 | $9.75 | 19,346 |
| 2015-12-08 | $11.13 | $11.31 | $10.74 | $11.03 | $9.98 | 33,127 |
| 2015-12-07 | $11.60 | $11.93 | $11.12 | $11.32 | $10.25 | 20,441 |
| 2015-12-04 | $11.54 | $11.63 | $11.53 | $11.54 | $10.45 | 7,916 |
| 2015-12-03 | $11.76 | $11.90 | $11.50 | $11.54 | $10.45 | 14,843 |
| 2015-12-02 | $11.93 | $11.93 | $11.75 | $11.76 | $10.64 | 12,783 |
| 2015-12-01 | $11.94 | $11.94 | $11.69 | $11.82 | $10.70 | 17,595 |
| 2015-11-30 | $12.26 | $12.46 | $11.75 | $11.77 | $10.65 | 18,273 |
| 2015-11-27 | $12.23 | $12.41 | $11.95 | $12.27 | $11.11 | 5,659 |
| 2015-11-25 | $11.39 | $12.37 | $11.38 | $12.32 | $11.15 | 27,196 |
| 2015-11-24 | $11.36 | $11.55 | $11.18 | $11.47 | $10.38 | 37,167 |
| 2015-11-23 | $11.68 | $11.77 | $11.51 | $11.65 | $10.54 | 12,814 |
| 2015-11-20 | $11.01 | $11.66 | $11.01 | $11.65 | $10.54 | 32,297 |
| 2015-11-19 | $10.99 | $11.04 | $10.52 | $10.73 | $9.71 | 15,652 |
| 2015-11-18 | $10.85 | $10.97 | $10.85 | $10.89 | $9.86 | 26,887 |
| 2015-11-17 | $10.87 | $11.06 | $10.85 | $10.95 | $9.91 | 49,963 |
| 2015-11-16 | $11.24 | $11.71 | $10.78 | $10.95 | $9.91 | 25,861 |
| 2015-11-13 | $12.10 | $12.34 | $11.48 | $11.54 | $10.35 | 36,104 |
| 2015-11-12 | $12.28 | $12.59 | $12.06 | $12.21 | $10.95 | 17,100 |
| 2015-11-11 | $12.10 | $12.60 | $11.73 | $12.43 | $11.15 | 18,634 |
| 2015-11-10 | $11.97 | $12.23 | $11.97 | $12.16 | $10.91 | 13,815 |
| 2015-11-09 | $11.93 | $12.16 | $11.91 | $12.01 | $10.77 | 14,078 |
| 2015-11-06 | $11.89 | $12.00 | $11.78 | $11.95 | $10.72 | 16,160 |
| 2015-11-05 | $11.95 | $11.99 | $11.71 | $11.95 | $10.72 | 18,339 |
| 2015-11-04 | $12.05 | $12.05 | $11.60 | $11.98 | $10.75 | 19,286 |
| 2015-11-03 | $11.73 | $12.17 | $11.65 | $12.17 | $10.92 | 18,790 |
| 2015-11-02 | $11.77 | $11.86 | $11.55 | $11.81 | $10.59 | 24,081 |
| 2015-10-30 | $12.32 | $12.41 | $11.85 | $11.85 | $10.63 | 13,662 |
| 2015-10-29 | $12.18 | $12.53 | $11.92 | $12.33 | $11.06 | 28,120 |
| 2015-10-28 | $11.64 | $12.20 | $11.64 | $12.19 | $10.93 | 20,274 |
| 2015-10-27 | $11.83 | $11.83 | $11.55 | $11.57 | $10.38 | 9,152 |
| 2015-10-26 | $12.02 | $12.03 | $11.75 | $11.80 | $10.58 | 7,653 |
| 2015-10-23 | $11.88 | $12.07 | $11.88 | $12.03 | $10.79 | 15,103 |
| 2015-10-22 | $11.71 | $11.95 | $11.71 | $11.87 | $10.65 | 12,770 |
| 2015-10-21 | $11.92 | $11.96 | $11.51 | $11.60 | $10.40 | 11,579 |
| 2015-10-20 | $11.98 | $12.02 | $11.77 | $11.82 | $10.60 | 10,415 |
| 2015-10-19 | $12.03 | $12.13 | $11.95 | $12.01 | $10.77 | 13,913 |
| 2015-10-16 | $12.27 | $12.27 | $12.09 | $12.13 | $10.88 | 10,691 |
| 2015-10-15 | $12.10 | $12.22 | $11.77 | $12.22 | $10.96 | 19,660 |
| 2015-10-14 | $12.45 | $12.55 | $12.06 | $12.07 | $10.83 | 10,341 |
| 2015-10-13 | $12.50 | $12.60 | $12.47 | $12.47 | $11.18 | 8,920 |
| 2015-10-12 | $12.54 | $12.63 | $12.45 | $12.51 | $11.22 | 11,967 |
| 2015-10-09 | $12.49 | $12.63 | $12.45 | $12.45 | $11.17 | 10,233 |
| 2015-10-08 | $12.41 | $12.60 | $12.30 | $12.47 | $11.18 | 21,013 |
| 2015-10-07 | $12.27 | $12.59 | $12.25 | $12.44 | $11.16 | 21,465 |
| 2015-10-06 | $12.37 | $12.37 | $12.13 | $12.17 | $10.92 | 12,632 |
| 2015-10-05 | $12.06 | $12.45 | $12.06 | $12.43 | $11.15 | 18,250 |
| 2015-10-02 | $11.94 | $12.08 | $11.72 | $11.99 | $10.75 | 20,554 |
| 2015-10-01 | $12.06 | $12.15 | $11.89 | $12.04 | $10.80 | 13,476 |
| 2015-09-30 | $11.75 | $12.04 | $11.64 | $11.98 | $10.75 | 12,293 |
| 2015-09-29 | $11.65 | $11.81 | $11.47 | $11.69 | $10.49 | 14,989 |
| 2015-09-28 | $11.66 | $11.79 | $11.42 | $11.65 | $10.45 | 17,526 |
| 2015-09-25 | $11.95 | $12.11 | $11.60 | $11.64 | $10.44 | 25,098 |
| 2015-09-24 | $11.80 | $11.95 | $11.68 | $11.93 | $10.70 | 13,310 |
| 2015-09-23 | $11.92 | $11.92 | $11.68 | $11.78 | $10.57 | 14,373 |
| 2015-09-22 | $11.81 | $11.95 | $11.53 | $11.85 | $10.63 | 13,916 |
| 2015-09-21 | $11.44 | $11.94 | $11.44 | $11.83 | $10.61 | 12,459 |
| 2015-09-18 | $11.62 | $11.92 | $11.30 | $11.30 | $10.14 | 44,129 |
| 2015-09-17 | $11.93 | $12.47 | $11.75 | $11.83 | $10.61 | 28,238 |
| 2015-09-16 | $12.27 | $12.27 | $11.84 | $11.87 | $10.65 | 16,198 |
| 2015-09-15 | $12.20 | $12.26 | $12.09 | $12.19 | $10.93 | 3,819 |
| 2015-09-14 | $12.36 | $12.49 | $12.01 | $12.09 | $10.84 | 15,919 |
| 2015-09-11 | $12.04 | $12.52 | $12.04 | $12.29 | $11.02 | 8,122 |
| 2015-09-10 | $11.82 | $12.16 | $11.82 | $12.07 | $10.83 | 19,470 |
| 2015-09-09 | $12.49 | $12.64 | $12.28 | $12.34 | $11.07 | 17,729 |
| 2015-09-08 | $12.39 | $12.64 | $12.21 | $12.39 | $11.11 | 17,342 |