NeoPhotonics Corporation (NPTN) Exchange: NYSE
Data as of April 23, 2024
$16.01 ($0.00) 0.00%
NeoPhotonics Corporation - Daily Information
Click for more stock information on NeoPhotonics Corporation.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $16.01 |
| Previous Close | $16.01 |
| High | $16.01 |
| Low | $16.01 |
| Adjusted Open | $16.01 |
| Previous Adjusted Close | $16.01 |
| Adjusted High | $16.01 |
| Adjusted Low | $16.01 |
About NeoPhotonics Corporation (NPTN)
NeoPhotonics Corporation (NPTN) is a publicly traded technology manufacturing company established in 1999 by Mark C. Weinswig, serving a broad variety of industries partner in designing, developing, and manufacturing active and passive optical technology solutions. Since its inception, the company has experienced significant growth, expanding beyond its traditional optical network components markets and into fiber optic subsystems and modules markets, such as datacom, telecom, datacenter, and cable television (CATV). NPTN stands out in the industry as the global leader in integrated optical components, modules, and subsystems. The company has offices in Santa Clara, California, U.S.A., China, and Europe, along with a vast and innovative product portfolio, 6,000+ customers, 10,000+ stocked products, and a team of dedicated professionals.
Invest in NeoPhotonics Corporation (NPTN)
Historical Stock Data for NeoPhotonics Corporation (NPTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-08-02 | $15.99 | $16.01 | $15.99 | $16.01 | $16.01 | 1,745,290 |
| 2022-08-01 | $16.00 | $16.00 | $15.98 | $16.00 | $16.00 | 3,481,417 |
| 2022-07-29 | $15.77 | $16.00 | $15.75 | $15.99 | $15.99 | 1,658,212 |
| 2022-07-28 | $15.70 | $15.79 | $15.70 | $15.79 | $15.79 | 401,911 |
| 2022-07-27 | $15.70 | $15.74 | $15.67 | $15.70 | $15.70 | 818,540 |
| 2022-07-26 | $15.78 | $15.78 | $15.69 | $15.69 | $15.69 | 527,932 |
| 2022-07-25 | $15.78 | $15.78 | $15.72 | $15.75 | $15.75 | 267,880 |
| 2022-07-22 | $15.76 | $15.79 | $15.75 | $15.79 | $15.79 | 655,702 |
| 2022-07-21 | $15.72 | $15.80 | $15.70 | $15.80 | $15.80 | 617,656 |
| 2022-07-20 | $15.72 | $15.75 | $15.70 | $15.71 | $15.71 | 548,941 |
| 2022-07-19 | $15.73 | $15.77 | $15.71 | $15.72 | $15.72 | 754,261 |
| 2022-07-18 | $15.74 | $15.75 | $15.73 | $15.73 | $15.73 | 645,914 |
| 2022-07-15 | $15.75 | $15.76 | $15.72 | $15.74 | $15.74 | 481,501 |
| 2022-07-14 | $15.74 | $15.75 | $15.71 | $15.73 | $15.73 | 717,878 |
| 2022-07-13 | $15.74 | $15.78 | $15.72 | $15.74 | $15.74 | 663,118 |
| 2022-07-12 | $15.72 | $15.77 | $15.70 | $15.74 | $15.74 | 542,290 |
| 2022-07-11 | $15.72 | $15.73 | $15.70 | $15.71 | $15.71 | 611,891 |
| 2022-07-08 | $15.71 | $15.75 | $15.71 | $15.72 | $15.72 | 903,258 |
| 2022-07-07 | $15.71 | $15.73 | $15.69 | $15.73 | $15.73 | 705,109 |
| 2022-07-06 | $15.71 | $15.73 | $15.67 | $15.70 | $15.70 | 878,482 |
| 2022-07-05 | $15.65 | $15.73 | $15.52 | $15.73 | $15.73 | 868,786 |
| 2022-07-01 | $15.69 | $15.73 | $15.58 | $15.70 | $15.70 | 721,415 |
| 2022-06-30 | $15.67 | $15.75 | $15.67 | $15.73 | $15.73 | 1,409,087 |
| 2022-06-29 | $15.68 | $15.74 | $15.67 | $15.69 | $15.69 | 730,962 |
| 2022-06-28 | $15.63 | $15.76 | $15.63 | $15.68 | $15.68 | 592,469 |
| 2022-06-27 | $15.71 | $15.79 | $15.63 | $15.66 | $15.66 | 631,447 |
| 2022-06-24 | $15.66 | $15.77 | $15.61 | $15.64 | $15.64 | 1,901,297 |
| 2022-06-23 | $15.51 | $15.67 | $15.47 | $15.64 | $15.64 | 785,924 |
| 2022-06-22 | $15.50 | $15.55 | $15.41 | $15.50 | $15.50 | 562,506 |
| 2022-06-21 | $15.48 | $15.54 | $15.41 | $15.50 | $15.50 | 705,490 |
| 2022-06-17 | $15.45 | $15.56 | $15.39 | $15.46 | $15.46 | 1,686,940 |
| 2022-06-16 | $15.36 | $15.45 | $15.29 | $15.40 | $15.40 | 915,102 |
| 2022-06-15 | $15.35 | $15.53 | $15.30 | $15.42 | $15.42 | 704,310 |
| 2022-06-14 | $15.43 | $15.52 | $15.29 | $15.32 | $15.32 | 941,709 |
| 2022-06-13 | $15.46 | $15.50 | $15.31 | $15.38 | $15.38 | 716,939 |
| 2022-06-10 | $15.51 | $15.56 | $15.46 | $15.55 | $15.55 | 414,749 |
| 2022-06-09 | $15.50 | $15.56 | $15.38 | $15.55 | $15.55 | 366,526 |
| 2022-06-08 | $15.52 | $15.54 | $15.37 | $15.53 | $15.53 | 653,156 |
| 2022-06-07 | $15.47 | $15.54 | $15.47 | $15.51 | $15.51 | 519,938 |
| 2022-06-06 | $15.55 | $15.55 | $15.34 | $15.49 | $15.49 | 489,408 |
| 2022-06-03 | $15.55 | $15.55 | $15.48 | $15.49 | $15.49 | 666,697 |
| 2022-06-02 | $15.55 | $15.63 | $15.52 | $15.55 | $15.55 | 741,885 |
| 2022-06-01 | $15.46 | $15.63 | $15.46 | $15.58 | $15.58 | 619,548 |
| 2022-05-31 | $15.40 | $15.63 | $15.33 | $15.41 | $15.41 | 946,779 |
| 2022-05-27 | $15.47 | $15.57 | $15.44 | $15.52 | $15.52 | 966,777 |
| 2022-05-26 | $15.27 | $15.55 | $15.23 | $15.41 | $15.41 | 2,560,906 |
| 2022-05-25 | $15.07 | $15.29 | $15.02 | $15.25 | $15.25 | 623,906 |
| 2022-05-24 | $15.10 | $15.15 | $15.07 | $15.11 | $15.11 | 308,637 |
| 2022-05-23 | $15.15 | $15.15 | $15.02 | $15.11 | $15.11 | 736,754 |
| 2022-05-20 | $15.18 | $15.18 | $14.93 | $15.11 | $15.11 | 711,512 |
| 2022-05-19 | $15.07 | $15.25 | $15.00 | $15.14 | $15.14 | 881,006 |
| 2022-05-18 | $15.05 | $15.27 | $14.96 | $15.08 | $15.08 | 1,585,144 |
| 2022-05-17 | $14.80 | $14.99 | $14.70 | $14.89 | $14.89 | 651,717 |
| 2022-05-16 | $14.75 | $14.91 | $14.71 | $14.72 | $14.72 | 772,712 |
| 2022-05-13 | $14.74 | $14.93 | $14.69 | $14.84 | $14.84 | 525,420 |
| 2022-05-12 | $15.07 | $15.08 | $14.60 | $14.70 | $14.70 | 794,147 |
| 2022-05-11 | $14.83 | $15.07 | $14.80 | $15.05 | $15.05 | 984,795 |
| 2022-05-10 | $14.73 | $14.93 | $14.73 | $14.89 | $14.89 | 1,552,106 |
| 2022-05-09 | $14.95 | $15.03 | $14.60 | $14.71 | $14.71 | 1,840,600 |
| 2022-05-06 | $15.02 | $15.07 | $14.93 | $15.00 | $15.00 | 818,651 |
| 2022-05-05 | $15.10 | $15.13 | $15.00 | $15.05 | $15.05 | 648,231 |
| 2022-05-04 | $15.16 | $15.19 | $15.05 | $15.09 | $15.09 | 744,528 |
| 2022-05-03 | $15.17 | $15.20 | $15.10 | $15.10 | $15.10 | 1,215,529 |
| 2022-05-02 | $15.20 | $15.23 | $15.11 | $15.16 | $15.16 | 542,463 |
| 2022-04-29 | $15.23 | $15.26 | $15.14 | $15.14 | $15.14 | 473,367 |
| 2022-04-28 | $15.21 | $15.25 | $15.16 | $15.18 | $15.18 | 429,942 |
| 2022-04-27 | $15.21 | $15.23 | $15.15 | $15.17 | $15.17 | 623,888 |
| 2022-04-26 | $15.23 | $15.25 | $15.19 | $15.21 | $15.21 | 353,493 |
| 2022-04-25 | $15.27 | $15.27 | $15.16 | $15.23 | $15.23 | 1,026,490 |
| 2022-04-22 | $15.33 | $15.40 | $15.21 | $15.23 | $15.23 | 639,622 |
| 2022-04-21 | $15.30 | $15.42 | $15.30 | $15.36 | $15.36 | 901,315 |
| 2022-04-20 | $15.19 | $15.34 | $15.17 | $15.31 | $15.31 | 462,557 |
| 2022-04-19 | $15.24 | $15.24 | $15.15 | $15.18 | $15.18 | 534,412 |
| 2022-04-18 | $15.18 | $15.26 | $15.17 | $15.25 | $15.25 | 554,119 |
| 2022-04-14 | $15.23 | $15.27 | $15.16 | $15.21 | $15.21 | 402,787 |
| 2022-04-13 | $15.15 | $15.29 | $15.13 | $15.20 | $15.20 | 539,381 |
| 2022-04-12 | $15.14 | $15.16 | $15.13 | $15.14 | $15.14 | 735,759 |
| 2022-04-11 | $15.14 | $15.16 | $15.10 | $15.13 | $15.13 | 702,955 |
| 2022-04-08 | $15.18 | $15.22 | $15.14 | $15.16 | $15.16 | 541,220 |
| 2022-04-07 | $15.14 | $15.19 | $15.13 | $15.16 | $15.16 | 631,801 |
| 2022-04-06 | $15.12 | $15.18 | $15.12 | $15.14 | $15.14 | 750,301 |
| 2022-04-05 | $15.21 | $15.23 | $15.10 | $15.14 | $15.14 | 575,419 |
| 2022-04-04 | $15.24 | $15.27 | $15.19 | $15.21 | $15.21 | 872,636 |
| 2022-04-01 | $15.23 | $15.28 | $15.19 | $15.22 | $15.22 | 499,605 |
| 2022-03-31 | $15.15 | $15.26 | $15.14 | $15.21 | $15.21 | 272,769 |
| 2022-03-30 | $15.11 | $15.20 | $15.07 | $15.20 | $15.20 | 401,357 |
| 2022-03-29 | $15.17 | $15.24 | $15.15 | $15.15 | $15.15 | 276,486 |
| 2022-03-28 | $15.15 | $15.20 | $15.08 | $15.13 | $15.13 | 392,625 |
| 2022-03-25 | $15.16 | $15.28 | $15.08 | $15.27 | $15.27 | 298,634 |
| 2022-03-24 | $15.08 | $15.16 | $15.01 | $15.14 | $15.14 | 630,275 |
| 2022-03-23 | $15.07 | $15.12 | $15.03 | $15.08 | $15.08 | 528,048 |
| 2022-03-22 | $15.07 | $15.15 | $15.02 | $15.10 | $15.10 | 307,099 |
| 2022-03-21 | $15.13 | $15.13 | $15.00 | $15.08 | $15.08 | 753,128 |
| 2022-03-18 | $15.19 | $15.30 | $15.09 | $15.12 | $15.12 | 1,860,044 |
| 2022-03-17 | $15.22 | $15.27 | $15.14 | $15.19 | $15.19 | 428,674 |
| 2022-03-16 | $14.95 | $15.22 | $14.90 | $15.22 | $15.22 | 802,856 |
| 2022-03-15 | $15.01 | $15.05 | $14.84 | $14.91 | $14.91 | 928,008 |
| 2022-03-14 | $15.11 | $15.14 | $14.82 | $14.97 | $14.97 | 1,120,379 |
| 2022-03-11 | $15.24 | $15.25 | $14.96 | $15.10 | $15.10 | 1,315,753 |
| 2022-03-10 | $15.21 | $15.34 | $15.20 | $15.33 | $15.33 | 580,371 |
| 2022-03-09 | $15.22 | $15.35 | $15.14 | $15.20 | $15.20 | 585,154 |
| 2022-03-08 | $15.13 | $15.44 | $15.10 | $15.10 | $15.10 | 513,016 |
| 2022-03-07 | $15.16 | $15.18 | $15.07 | $15.13 | $15.13 | 472,264 |
| 2022-03-04 | $15.25 | $15.27 | $15.08 | $15.13 | $15.13 | 1,114,867 |
| 2022-03-03 | $15.27 | $15.35 | $15.26 | $15.28 | $15.28 | 501,690 |
| 2022-03-02 | $15.31 | $15.34 | $15.22 | $15.27 | $15.27 | 439,220 |
| 2022-03-01 | $15.32 | $15.40 | $15.20 | $15.29 | $15.29 | 631,047 |
| 2022-02-28 | $15.31 | $15.38 | $15.20 | $15.31 | $15.31 | 539,557 |
| 2022-02-25 | $15.37 | $15.38 | $15.24 | $15.35 | $15.35 | 282,059 |
| 2022-02-24 | $15.21 | $15.41 | $15.19 | $15.39 | $15.39 | 353,078 |
| 2022-02-23 | $15.38 | $15.38 | $15.26 | $15.32 | $15.32 | 529,680 |
| 2022-02-22 | $15.21 | $15.32 | $15.20 | $15.30 | $15.30 | 616,943 |
| 2022-02-18 | $15.43 | $15.44 | $15.17 | $15.21 | $15.21 | 852,047 |
| 2022-02-17 | $15.45 | $15.51 | $15.42 | $15.43 | $15.43 | 702,256 |
| 2022-02-16 | $15.48 | $15.58 | $15.48 | $15.48 | $15.48 | 819,054 |
| 2022-02-15 | $15.45 | $15.54 | $15.44 | $15.50 | $15.50 | 777,498 |
| 2022-02-14 | $15.50 | $15.53 | $15.43 | $15.45 | $15.45 | 1,057,096 |
| 2022-02-11 | $15.48 | $15.56 | $15.46 | $15.49 | $15.49 | 1,544,603 |
| 2022-02-10 | $15.39 | $15.55 | $15.39 | $15.50 | $15.50 | 1,727,700 |
| 2022-02-09 | $15.40 | $15.45 | $15.38 | $15.45 | $15.45 | 1,019,193 |
| 2022-02-08 | $15.30 | $15.46 | $15.29 | $15.38 | $15.38 | 733,787 |
| 2022-02-07 | $15.38 | $15.43 | $15.27 | $15.30 | $15.30 | 966,477 |
| 2022-02-04 | $15.20 | $15.41 | $15.20 | $15.40 | $15.40 | 697,057 |
| 2022-02-03 | $15.16 | $15.29 | $15.16 | $15.24 | $15.24 | 630,500 |
| 2022-02-02 | $15.42 | $15.42 | $15.12 | $15.25 | $15.25 | 755,143 |
| 2022-02-01 | $15.35 | $15.49 | $15.26 | $15.35 | $15.35 | 676,918 |
| 2022-01-31 | $15.21 | $15.40 | $15.11 | $15.36 | $15.36 | 1,068,419 |
| 2022-01-28 | $15.20 | $15.25 | $15.06 | $15.25 | $15.25 | 805,862 |
| 2022-01-27 | $15.17 | $15.32 | $15.15 | $15.24 | $15.24 | 664,350 |
| 2022-01-26 | $15.25 | $15.35 | $15.05 | $15.14 | $15.14 | 467,595 |
| 2022-01-25 | $15.14 | $15.28 | $15.02 | $15.20 | $15.20 | 488,639 |
| 2022-01-24 | $15.22 | $15.37 | $15.04 | $15.23 | $15.23 | 978,974 |
| 2022-01-21 | $15.05 | $15.41 | $15.05 | $15.28 | $15.28 | 1,241,004 |
| 2022-01-20 | $14.96 | $15.10 | $14.90 | $15.06 | $15.06 | 568,854 |
| 2022-01-19 | $15.07 | $15.08 | $14.76 | $14.90 | $14.90 | 730,172 |
| 2022-01-18 | $15.11 | $15.11 | $15.00 | $15.05 | $15.05 | 643,079 |
| 2022-01-14 | $15.10 | $15.21 | $15.10 | $15.11 | $15.11 | 988,364 |
| 2022-01-13 | $15.18 | $15.19 | $15.09 | $15.14 | $15.14 | 830,083 |
| 2022-01-12 | $15.10 | $15.18 | $15.08 | $15.13 | $15.13 | 725,155 |
| 2022-01-11 | $15.13 | $15.16 | $15.04 | $15.13 | $15.13 | 708,395 |
| 2022-01-10 | $15.12 | $15.21 | $15.08 | $15.10 | $15.10 | 1,284,908 |
| 2022-01-07 | $15.20 | $15.22 | $15.12 | $15.17 | $15.17 | 520,575 |
| 2022-01-06 | $15.26 | $15.31 | $15.15 | $15.21 | $15.21 | 478,609 |
| 2022-01-05 | $15.26 | $15.34 | $15.22 | $15.26 | $15.26 | 725,518 |
| 2022-01-04 | $15.35 | $15.40 | $15.18 | $15.29 | $15.29 | 666,019 |
| 2022-01-03 | $15.38 | $15.44 | $15.23 | $15.29 | $15.29 | 575,733 |
| 2021-12-31 | $15.34 | $15.41 | $15.34 | $15.37 | $15.37 | 326,957 |
| 2021-12-30 | $15.30 | $15.38 | $15.30 | $15.36 | $15.36 | 406,656 |
| 2021-12-29 | $15.28 | $15.35 | $15.28 | $15.34 | $15.34 | 351,497 |
| 2021-12-28 | $15.28 | $15.31 | $15.13 | $15.30 | $15.30 | 485,854 |
| 2021-12-27 | $15.18 | $15.30 | $15.17 | $15.27 | $15.27 | 423,741 |
| 2021-12-23 | $15.15 | $15.19 | $15.08 | $15.17 | $15.17 | 401,211 |
| 2021-12-22 | $15.11 | $15.16 | $15.03 | $15.14 | $15.14 | 641,318 |
| 2021-12-21 | $15.24 | $15.26 | $15.10 | $15.13 | $15.13 | 765,140 |
| 2021-12-20 | $15.10 | $15.25 | $15.10 | $15.21 | $15.21 | 1,220,550 |
| 2021-12-17 | $15.05 | $15.21 | $15.04 | $15.18 | $15.18 | 2,120,377 |
| 2021-12-16 | $15.22 | $15.22 | $14.93 | $15.07 | $15.07 | 1,285,097 |
| 2021-12-15 | $15.16 | $15.29 | $15.06 | $15.19 | $15.19 | 993,545 |
| 2021-12-14 | $15.16 | $15.22 | $15.08 | $15.14 | $15.14 | 958,446 |
| 2021-12-13 | $15.25 | $15.27 | $15.19 | $15.21 | $15.21 | 1,248,661 |
| 2021-12-10 | $15.39 | $15.41 | $15.25 | $15.31 | $15.31 | 368,323 |
| 2021-12-09 | $15.32 | $15.44 | $15.27 | $15.32 | $15.32 | 579,475 |
| 2021-12-08 | $15.30 | $15.48 | $15.27 | $15.37 | $15.37 | 690,003 |
| 2021-12-07 | $15.36 | $15.42 | $15.21 | $15.33 | $15.33 | 622,839 |
| 2021-12-06 | $15.32 | $15.32 | $15.16 | $15.30 | $15.30 | 1,075,912 |
| 2021-12-03 | $15.27 | $15.44 | $15.11 | $15.39 | $15.39 | 1,545,347 |
| 2021-12-02 | $15.34 | $15.41 | $15.11 | $15.17 | $15.17 | 1,634,509 |
| 2021-12-01 | $15.53 | $15.61 | $15.24 | $15.25 | $15.25 | 1,172,825 |
| 2021-11-30 | $15.36 | $15.53 | $15.31 | $15.37 | $15.37 | 1,213,427 |
| 2021-11-29 | $15.54 | $15.55 | $15.35 | $15.36 | $15.36 | 512,120 |
| 2021-11-26 | $15.39 | $15.45 | $15.34 | $15.44 | $15.44 | 518,752 |
| 2021-11-24 | $15.37 | $15.56 | $15.32 | $15.54 | $15.54 | 482,724 |
| 2021-11-23 | $15.42 | $15.49 | $15.30 | $15.47 | $15.47 | 1,003,817 |
| 2021-11-22 | $15.40 | $15.59 | $15.32 | $15.44 | $15.44 | 618,980 |
| 2021-11-19 | $15.30 | $15.41 | $15.23 | $15.35 | $15.35 | 1,485,207 |
| 2021-11-18 | $15.37 | $15.37 | $15.20 | $15.31 | $15.31 | 1,096,114 |
| 2021-11-17 | $15.40 | $15.46 | $15.17 | $15.22 | $15.22 | 2,199,092 |
| 2021-11-16 | $15.30 | $15.45 | $15.30 | $15.44 | $15.44 | 900,718 |
| 2021-11-15 | $15.55 | $15.67 | $15.30 | $15.40 | $15.40 | 1,702,244 |
| 2021-11-12 | $15.72 | $15.72 | $15.37 | $15.41 | $15.41 | 1,613,234 |
| 2021-11-11 | $15.62 | $15.78 | $15.62 | $15.70 | $15.70 | 1,018,468 |
| 2021-11-10 | $15.60 | $15.66 | $15.52 | $15.60 | $15.60 | 1,591,068 |
| 2021-11-09 | $15.70 | $15.75 | $15.59 | $15.64 | $15.64 | 1,227,402 |
| 2021-11-08 | $15.82 | $15.88 | $15.63 | $15.78 | $15.78 | 2,015,000 |
| 2021-11-05 | $15.72 | $15.90 | $15.42 | $15.90 | $15.90 | 3,431,906 |
| 2021-11-04 | $15.21 | $16.14 | $15.04 | $15.99 | $15.99 | 20,040,240 |
| 2021-11-03 | $11.21 | $11.74 | $11.03 | $11.52 | $11.52 | 788,926 |
| 2021-11-02 | $10.49 | $11.34 | $10.47 | $11.23 | $11.23 | 903,631 |
| 2021-11-01 | $10.19 | $10.44 | $10.13 | $10.36 | $10.36 | 537,349 |
| 2021-10-29 | $9.80 | $10.13 | $9.80 | $10.12 | $10.12 | 292,853 |
| 2021-10-28 | $9.70 | $9.87 | $9.53 | $9.86 | $9.86 | 441,212 |
| 2021-10-27 | $9.60 | $9.95 | $9.57 | $9.68 | $9.68 | 499,424 |
| 2021-10-26 | $9.70 | $9.90 | $9.62 | $9.67 | $9.67 | 262,265 |
| 2021-10-25 | $9.59 | $9.85 | $9.47 | $9.58 | $9.58 | 229,545 |
| 2021-10-22 | $9.77 | $9.90 | $9.46 | $9.50 | $9.50 | 432,280 |
| 2021-10-21 | $9.51 | $9.82 | $9.50 | $9.75 | $9.75 | 311,570 |
| 2021-10-20 | $9.50 | $9.69 | $9.41 | $9.52 | $9.52 | 204,288 |
| 2021-10-19 | $9.47 | $9.55 | $9.30 | $9.50 | $9.50 | 357,088 |
| 2021-10-18 | $9.08 | $9.47 | $9.04 | $9.37 | $9.37 | 223,203 |
| 2021-10-15 | $9.68 | $9.75 | $9.15 | $9.15 | $9.15 | 653,387 |
| 2021-10-14 | $9.25 | $9.48 | $9.20 | $9.43 | $9.43 | 321,239 |
| 2021-10-13 | $8.85 | $9.28 | $8.85 | $9.22 | $9.22 | 315,718 |
| 2021-10-12 | $8.81 | $8.90 | $8.69 | $8.84 | $8.84 | 234,145 |
| 2021-10-11 | $8.91 | $9.04 | $8.77 | $8.78 | $8.78 | 185,266 |
| 2021-10-08 | $8.84 | $8.96 | $8.70 | $8.82 | $8.82 | 231,294 |
| 2021-10-07 | $8.62 | $8.93 | $8.62 | $8.80 | $8.80 | 222,077 |
| 2021-10-06 | $8.50 | $8.63 | $8.45 | $8.50 | $8.50 | 178,322 |
| 2021-10-05 | $8.67 | $8.67 | $8.51 | $8.61 | $8.61 | 195,555 |
| 2021-10-04 | $8.82 | $8.82 | $8.45 | $8.54 | $8.54 | 253,639 |
| 2021-10-01 | $8.77 | $8.92 | $8.66 | $8.85 | $8.85 | 176,509 |
| 2021-09-30 | $8.71 | $8.86 | $8.64 | $8.71 | $8.71 | 254,513 |
| 2021-09-29 | $8.81 | $8.88 | $8.62 | $8.66 | $8.66 | 237,954 |
| 2021-09-28 | $9.06 | $9.06 | $8.72 | $8.76 | $8.76 | 205,835 |
| 2021-09-27 | $8.94 | $9.34 | $8.93 | $9.19 | $9.19 | 227,999 |
| 2021-09-24 | $8.91 | $9.11 | $8.91 | $9.00 | $9.00 | 183,797 |
| 2021-09-23 | $8.82 | $9.11 | $8.67 | $9.04 | $9.04 | 316,363 |
| 2021-09-22 | $8.58 | $8.82 | $8.58 | $8.72 | $8.72 | 226,180 |
| 2021-09-21 | $8.70 | $8.73 | $8.49 | $8.54 | $8.54 | 269,295 |
| 2021-09-20 | $8.64 | $8.75 | $8.42 | $8.65 | $8.65 | 563,344 |
| 2021-09-17 | $9.11 | $9.11 | $8.77 | $8.83 | $8.83 | 1,405,498 |
| 2021-09-16 | $9.04 | $9.11 | $8.80 | $9.07 | $9.07 | 322,316 |
| 2021-09-15 | $9.07 | $9.12 | $8.85 | $9.11 | $9.11 | 665,873 |
| 2021-09-14 | $9.51 | $9.59 | $8.97 | $9.09 | $9.09 | 388,279 |
| 2021-09-13 | $9.46 | $9.48 | $9.15 | $9.45 | $9.45 | 522,599 |
| 2021-09-10 | $9.78 | $10.03 | $9.41 | $9.41 | $9.41 | 420,032 |
| 2021-09-09 | $9.76 | $9.90 | $9.56 | $9.64 | $9.64 | 401,585 |
| 2021-09-08 | $9.71 | $9.78 | $9.38 | $9.39 | $9.39 | 343,789 |
| 2021-09-07 | $9.71 | $9.88 | $9.66 | $9.77 | $9.77 | 283,391 |
| 2021-09-03 | $9.77 | $9.90 | $9.63 | $9.74 | $9.74 | 249,795 |
| 2021-09-02 | $9.40 | $9.82 | $9.34 | $9.75 | $9.75 | 369,404 |
| 2021-09-01 | $9.37 | $9.52 | $9.30 | $9.42 | $9.42 | 350,325 |
| 2021-08-31 | $9.38 | $9.39 | $9.14 | $9.34 | $9.34 | 227,293 |
| 2021-08-30 | $9.45 | $9.45 | $9.25 | $9.33 | $9.33 | 247,436 |
| 2021-08-27 | $9.02 | $9.45 | $9.02 | $9.43 | $9.43 | 292,853 |
| 2021-08-26 | $9.29 | $9.35 | $9.03 | $9.03 | $9.03 | 268,817 |
| 2021-08-25 | $9.00 | $9.37 | $8.97 | $9.28 | $9.28 | 824,100 |
| 2021-08-24 | $8.89 | $9.02 | $8.82 | $9.00 | $9.00 | 410,971 |
| 2021-08-23 | $8.34 | $8.86 | $8.34 | $8.82 | $8.82 | 952,073 |
| 2021-08-20 | $8.07 | $8.30 | $8.01 | $8.28 | $8.28 | 846,015 |
| 2021-08-19 | $8.08 | $8.18 | $7.95 | $8.01 | $8.01 | 764,077 |
| 2021-08-18 | $8.10 | $8.39 | $7.95 | $8.11 | $8.11 | 519,351 |
| 2021-08-17 | $8.26 | $8.37 | $8.05 | $8.16 | $8.16 | 403,350 |
| 2021-08-16 | $8.48 | $8.54 | $8.26 | $8.29 | $8.29 | 432,177 |
| 2021-08-13 | $8.67 | $8.74 | $8.46 | $8.52 | $8.52 | 389,673 |
| 2021-08-12 | $8.94 | $8.94 | $8.72 | $8.73 | $8.73 | 322,139 |
| 2021-08-11 | $8.82 | $9.03 | $8.66 | $8.99 | $8.99 | 548,850 |
| 2021-08-10 | $9.15 | $9.20 | $8.76 | $8.90 | $8.90 | 600,252 |
| 2021-08-09 | $9.29 | $9.32 | $9.08 | $9.14 | $9.14 | 463,700 |
| 2021-08-06 | $9.32 | $9.52 | $9.22 | $9.32 | $9.32 | 518,851 |
| 2021-08-05 | $9.77 | $9.77 | $9.31 | $9.31 | $9.31 | 354,173 |
| 2021-08-04 | $9.94 | $10.37 | $9.40 | $9.66 | $9.66 | 1,536,798 |
| 2021-08-03 | $9.15 | $9.22 | $8.83 | $8.90 | $8.90 | 580,583 |
| 2021-08-02 | $9.70 | $9.74 | $9.11 | $9.13 | $9.13 | 744,695 |
| 2021-07-30 | $9.32 | $9.83 | $9.23 | $9.70 | $9.70 | 510,474 |
| 2021-07-29 | $9.16 | $9.38 | $9.10 | $9.35 | $9.35 | 204,928 |
| 2021-07-28 | $8.93 | $9.19 | $8.87 | $9.09 | $9.09 | 262,770 |
| 2021-07-27 | $8.96 | $9.00 | $8.60 | $8.83 | $8.83 | 449,097 |
| 2021-07-26 | $9.08 | $9.31 | $8.98 | $9.06 | $9.06 | 183,312 |
| 2021-07-23 | $9.17 | $9.21 | $8.93 | $9.08 | $9.08 | 146,978 |
| 2021-07-22 | $9.28 | $9.35 | $9.04 | $9.07 | $9.07 | 274,153 |
| 2021-07-21 | $9.04 | $9.39 | $9.04 | $9.36 | $9.36 | 253,600 |
| 2021-07-20 | $8.75 | $9.11 | $8.57 | $8.97 | $8.97 | 411,933 |
| 2021-07-19 | $8.46 | $8.77 | $8.44 | $8.64 | $8.64 | 629,373 |
| 2021-07-16 | $9.23 | $9.32 | $8.68 | $8.70 | $8.70 | 514,534 |
| 2021-07-15 | $9.17 | $9.17 | $8.90 | $9.08 | $9.08 | 442,950 |
| 2021-07-14 | $9.50 | $9.61 | $9.24 | $9.27 | $9.27 | 339,578 |
| 2021-07-13 | $9.44 | $9.54 | $9.24 | $9.42 | $9.42 | 335,060 |
| 2021-07-12 | $9.54 | $9.71 | $9.46 | $9.52 | $9.52 | 284,456 |
| 2021-07-09 | $9.41 | $9.59 | $9.27 | $9.55 | $9.55 | 167,452 |
| 2021-07-08 | $9.19 | $9.47 | $8.98 | $9.33 | $9.33 | 253,982 |
| 2021-07-07 | $10.04 | $10.09 | $9.37 | $9.47 | $9.47 | 406,049 |
| 2021-07-06 | $10.04 | $10.13 | $9.89 | $10.12 | $10.12 | 211,400 |
| 2021-07-02 | $10.25 | $10.25 | $10.02 | $10.03 | $10.03 | 231,135 |
| 2021-07-01 | $10.31 | $10.33 | $10.07 | $10.21 | $10.21 | 231,356 |
| 2021-06-30 | $10.30 | $10.33 | $10.14 | $10.21 | $10.21 | 317,810 |
| 2021-06-29 | $10.65 | $10.75 | $10.23 | $10.23 | $10.23 | 459,906 |
| 2021-06-28 | $10.63 | $10.80 | $10.58 | $10.60 | $10.60 | 421,045 |
| 2021-06-25 | $10.81 | $10.99 | $10.54 | $10.54 | $10.54 | 2,223,594 |
| 2021-06-24 | $10.55 | $10.75 | $10.43 | $10.75 | $10.75 | 284,388 |
| 2021-06-23 | $10.36 | $10.57 | $10.32 | $10.44 | $10.44 | 274,545 |
| 2021-06-22 | $10.31 | $10.33 | $10.16 | $10.30 | $10.30 | 237,617 |
| 2021-06-21 | $10.03 | $10.29 | $9.88 | $10.27 | $10.27 | 390,452 |
| 2021-06-18 | $10.61 | $10.64 | $9.94 | $10.03 | $10.03 | 1,809,989 |
| 2021-06-17 | $10.70 | $10.98 | $10.70 | $10.76 | $10.76 | 394,020 |
| 2021-06-16 | $10.75 | $10.92 | $10.69 | $10.80 | $10.80 | 266,008 |
| 2021-06-15 | $10.98 | $11.29 | $10.77 | $10.82 | $10.82 | 468,709 |
| 2021-06-14 | $10.92 | $11.06 | $10.89 | $10.94 | $10.94 | 473,413 |
| 2021-06-11 | $10.71 | $10.95 | $10.71 | $10.90 | $10.90 | 763,211 |
| 2021-06-10 | $10.69 | $10.86 | $10.53 | $10.64 | $10.64 | 352,474 |
| 2021-06-09 | $10.80 | $10.93 | $10.61 | $10.61 | $10.61 | 353,779 |
| 2021-06-08 | $10.50 | $11.02 | $10.50 | $10.85 | $10.85 | 588,540 |
| 2021-06-07 | $10.69 | $10.72 | $10.35 | $10.36 | $10.36 | 448,046 |
| 2021-06-04 | $10.40 | $10.68 | $10.36 | $10.65 | $10.65 | 458,435 |
| 2021-06-03 | $10.40 | $10.63 | $10.24 | $10.40 | $10.40 | 689,770 |
| 2021-06-02 | $10.10 | $10.26 | $10.01 | $10.26 | $10.26 | 625,342 |
| 2021-06-01 | $10.22 | $10.39 | $10.02 | $10.17 | $10.17 | 455,740 |
| 2021-05-28 | $10.45 | $10.52 | $10.17 | $10.21 | $10.21 | 364,904 |
| 2021-05-27 | $10.26 | $10.47 | $10.19 | $10.37 | $10.37 | 300,863 |
| 2021-05-26 | $10.24 | $10.40 | $10.15 | $10.28 | $10.28 | 399,835 |
| 2021-05-25 | $10.35 | $10.47 | $10.23 | $10.23 | $10.23 | 421,965 |
| 2021-05-24 | $10.14 | $10.39 | $10.14 | $10.25 | $10.25 | 469,575 |
| 2021-05-21 | $10.19 | $10.42 | $10.06 | $10.12 | $10.12 | 594,097 |
| 2021-05-20 | $9.85 | $10.14 | $9.64 | $10.04 | $10.04 | 596,978 |
| 2021-05-19 | $9.10 | $10.00 | $9.09 | $9.85 | $9.85 | 1,056,505 |
| 2021-05-18 | $9.41 | $9.62 | $9.32 | $9.35 | $9.35 | 490,722 |
| 2021-05-17 | $8.95 | $9.32 | $8.93 | $9.32 | $9.32 | 773,198 |
| 2021-05-14 | $8.98 | $9.15 | $8.86 | $9.11 | $9.11 | 423,389 |
| 2021-05-13 | $8.90 | $9.13 | $8.63 | $8.84 | $8.84 | 728,860 |
| 2021-05-12 | $9.09 | $9.24 | $8.71 | $8.74 | $8.74 | 927,118 |
| 2021-05-11 | $8.65 | $9.66 | $8.60 | $9.39 | $9.39 | 1,012,809 |
| 2021-05-10 | $9.21 | $9.30 | $8.82 | $9.14 | $9.14 | 1,146,805 |
| 2021-05-07 | $9.12 | $9.33 | $9.03 | $9.26 | $9.26 | 691,769 |
| 2021-05-06 | $8.61 | $9.05 | $8.54 | $9.02 | $9.02 | 873,205 |
| 2021-05-05 | $8.75 | $8.91 | $8.64 | $8.74 | $8.74 | 616,687 |
| 2021-05-04 | $8.98 | $8.99 | $8.47 | $8.63 | $8.63 | 1,336,465 |
| 2021-05-03 | $9.56 | $9.65 | $8.95 | $9.02 | $9.02 | 1,464,319 |
| 2021-04-30 | $10.05 | $10.25 | $9.05 | $9.36 | $9.36 | 3,658,873 |
| 2021-04-29 | $12.17 | $12.23 | $11.18 | $11.20 | $11.20 | 882,041 |
| 2021-04-28 | $12.11 | $12.11 | $11.92 | $11.92 | $11.92 | 365,934 |
| 2021-04-27 | $12.20 | $12.29 | $12.03 | $12.18 | $12.18 | 464,588 |
| 2021-04-26 | $11.95 | $12.33 | $11.91 | $12.12 | $12.12 | 478,424 |
| 2021-04-23 | $11.35 | $11.94 | $11.21 | $11.91 | $11.91 | 648,278 |
| 2021-04-22 | $11.20 | $11.44 | $11.14 | $11.29 | $11.29 | 610,089 |
| 2021-04-21 | $10.73 | $11.15 | $10.66 | $11.14 | $11.14 | 469,135 |
| 2021-04-20 | $10.80 | $10.82 | $10.48 | $10.71 | $10.71 | 494,450 |
| 2021-04-19 | $11.21 | $11.21 | $10.60 | $10.69 | $10.69 | 531,144 |
| 2021-04-16 | $11.65 | $11.65 | $11.27 | $11.29 | $11.29 | 333,873 |
| 2021-04-15 | $11.70 | $11.70 | $11.42 | $11.57 | $11.57 | 420,146 |
| 2021-04-14 | $11.51 | $11.82 | $11.44 | $11.48 | $11.48 | 450,167 |
| 2021-04-13 | $11.84 | $11.94 | $11.43 | $11.57 | $11.57 | 354,843 |
| 2021-04-12 | $11.87 | $11.91 | $11.58 | $11.76 | $11.76 | 637,201 |
| 2021-04-09 | $11.72 | $12.03 | $11.69 | $12.00 | $12.00 | 588,650 |
| 2021-04-08 | $12.09 | $12.13 | $11.56 | $11.93 | $11.93 | 547,869 |
| 2021-04-07 | $12.16 | $12.22 | $11.83 | $11.88 | $11.88 | 463,305 |
| 2021-04-06 | $12.56 | $12.60 | $12.18 | $12.18 | $12.18 | 412,283 |
| 2021-04-05 | $12.91 | $12.94 | $12.49 | $12.70 | $12.70 | 458,318 |
| 2021-04-01 | $11.98 | $12.80 | $11.84 | $12.75 | $12.75 | 838,604 |
| 2021-03-31 | $11.23 | $12.27 | $11.19 | $11.95 | $11.95 | 1,971,122 |
| 2021-03-30 | $11.18 | $11.25 | $10.87 | $11.13 | $11.13 | 999,866 |
| 2021-03-29 | $11.81 | $11.91 | $11.18 | $11.31 | $11.31 | 710,768 |
| 2021-03-26 | $11.93 | $12.04 | $11.51 | $12.03 | $12.03 | 742,271 |
| 2021-03-25 | $11.20 | $11.85 | $11.10 | $11.85 | $11.85 | 692,743 |
| 2021-03-24 | $12.44 | $12.49 | $11.48 | $11.49 | $11.49 | 844,163 |
| 2021-03-23 | $12.88 | $13.12 | $12.17 | $12.21 | $12.21 | 987,227 |
| 2021-03-22 | $13.52 | $13.74 | $12.94 | $12.94 | $12.94 | 708,637 |
| 2021-03-19 | $12.86 | $13.74 | $12.68 | $13.54 | $13.54 | 2,645,744 |
| 2021-03-18 | $13.54 | $13.56 | $12.77 | $12.84 | $12.84 | 1,090,072 |
| 2021-03-17 | $12.33 | $13.21 | $12.10 | $13.12 | $13.12 | 988,545 |
| 2021-03-16 | $12.25 | $13.34 | $12.07 | $12.47 | $12.47 | 1,306,001 |
| 2021-03-15 | $12.23 | $12.45 | $11.63 | $12.21 | $12.21 | 1,474,957 |
| 2021-03-12 | $10.70 | $12.64 | $10.59 | $12.24 | $12.24 | 5,107,375 |
| 2021-03-11 | $10.20 | $11.09 | $10.16 | $11.06 | $11.06 | 1,527,127 |
| 2021-03-10 | $9.64 | $10.05 | $9.57 | $10.01 | $10.01 | 1,782,868 |
| 2021-03-09 | $9.38 | $9.56 | $9.09 | $9.48 | $9.48 | 1,062,179 |
| 2021-03-08 | $8.88 | $9.06 | $8.38 | $8.40 | $8.40 | 697,327 |
| 2021-03-05 | $8.82 | $9.01 | $8.28 | $8.99 | $8.99 | 1,020,885 |
| 2021-03-04 | $9.06 | $9.20 | $8.64 | $8.76 | $8.76 | 1,006,539 |
| 2021-03-03 | $9.12 | $9.46 | $9.01 | $9.08 | $9.08 | 686,038 |
| 2021-03-02 | $9.42 | $9.48 | $9.10 | $9.12 | $9.12 | 758,019 |
| 2021-03-01 | $9.83 | $9.90 | $9.31 | $9.42 | $9.42 | 1,207,724 |
| 2021-02-26 | $10.79 | $10.83 | $9.38 | $9.61 | $9.61 | 2,390,810 |
| 2021-02-25 | $12.49 | $12.58 | $11.45 | $11.64 | $11.64 | 662,552 |
| 2021-02-24 | $11.96 | $12.38 | $11.82 | $12.38 | $12.38 | 409,657 |
| 2021-02-23 | $11.86 | $12.13 | $11.21 | $11.94 | $11.94 | 936,876 |
| 2021-02-22 | $12.43 | $12.62 | $12.05 | $12.15 | $12.15 | 353,069 |
| 2021-02-19 | $12.30 | $12.69 | $12.26 | $12.55 | $12.55 | 441,824 |
| 2021-02-18 | $12.69 | $12.75 | $12.36 | $12.37 | $12.37 | 491,068 |
| 2021-02-17 | $13.51 | $13.61 | $12.56 | $12.87 | $12.87 | 782,769 |
| 2021-02-16 | $14.01 | $14.14 | $13.54 | $13.78 | $13.78 | 616,309 |
| 2021-02-12 | $13.18 | $14.07 | $12.91 | $13.74 | $13.74 | 1,054,235 |
| 2021-02-11 | $12.56 | $13.25 | $12.34 | $13.22 | $13.22 | 733,923 |
| 2021-02-10 | $12.78 | $12.80 | $12.08 | $12.36 | $12.36 | 779,543 |
| 2021-02-09 | $12.60 | $12.79 | $12.30 | $12.73 | $12.73 | 732,373 |
| 2021-02-08 | $11.99 | $12.61 | $11.86 | $12.53 | $12.53 | 981,034 |
| 2021-02-05 | $11.61 | $11.74 | $11.28 | $11.73 | $11.73 | 574,741 |
| 2021-02-04 | $11.21 | $11.53 | $11.15 | $11.52 | $11.52 | 399,955 |
| 2021-02-03 | $11.53 | $11.54 | $11.06 | $11.24 | $11.24 | 601,770 |
| 2021-02-02 | $11.57 | $11.64 | $11.08 | $11.43 | $11.43 | 720,387 |
| 2021-02-01 | $11.17 | $11.50 | $10.98 | $11.41 | $11.41 | 398,014 |
| 2021-01-29 | $11.31 | $11.46 | $10.98 | $11.14 | $11.14 | 662,046 |
| 2021-01-28 | $11.71 | $11.71 | $11.30 | $11.31 | $11.31 | 570,076 |
| 2021-01-27 | $11.37 | $11.59 | $11.07 | $11.53 | $11.53 | 1,253,116 |
| 2021-01-26 | $12.27 | $12.29 | $11.56 | $11.72 | $11.72 | 744,897 |
| 2021-01-25 | $12.30 | $12.79 | $12.01 | $12.14 | $12.14 | 818,199 |
| 2021-01-22 | $12.13 | $12.29 | $12.07 | $12.24 | $12.24 | 596,343 |
| 2021-01-21 | $12.40 | $12.49 | $12.16 | $12.34 | $12.34 | 617,253 |
| 2021-01-20 | $12.75 | $12.93 | $12.26 | $12.40 | $12.40 | 1,141,121 |
| 2021-01-19 | $11.82 | $12.72 | $11.80 | $12.70 | $12.70 | 1,820,957 |
| 2021-01-15 | $11.00 | $12.13 | $10.96 | $11.58 | $11.58 | 2,419,847 |
| 2021-01-14 | $10.25 | $10.96 | $10.24 | $10.95 | $10.95 | 1,101,815 |
| 2021-01-13 | $10.03 | $10.19 | $9.93 | $9.98 | $9.98 | 755,014 |
| 2021-01-12 | $9.79 | $10.24 | $9.77 | $9.83 | $9.83 | 856,813 |
| 2021-01-11 | $9.12 | $9.75 | $9.06 | $9.73 | $9.73 | 1,180,839 |
| 2021-01-08 | $9.25 | $9.28 | $8.97 | $9.03 | $9.03 | 502,099 |
| 2021-01-07 | $9.24 | $9.25 | $9.05 | $9.15 | $9.15 | 366,339 |
| 2021-01-06 | $8.97 | $9.26 | $8.97 | $9.12 | $9.12 | 537,365 |
| 2021-01-05 | $8.92 | $9.13 | $8.87 | $8.95 | $8.95 | 532,025 |
| 2021-01-04 | $9.18 | $9.32 | $8.80 | $8.95 | $8.95 | 669,195 |
| 2020-12-31 | $9.12 | $9.26 | $9.02 | $9.09 | $9.09 | 422,340 |
| 2020-12-30 | $8.88 | $9.05 | $8.81 | $9.04 | $9.04 | 406,460 |
| 2020-12-29 | $9.11 | $9.21 | $8.82 | $8.87 | $8.87 | 492,724 |
| 2020-12-28 | $9.19 | $9.39 | $9.10 | $9.10 | $9.10 | 493,547 |
| 2020-12-24 | $9.06 | $9.08 | $8.82 | $9.06 | $9.06 | 321,974 |
| 2020-12-23 | $9.19 | $9.23 | $9.05 | $9.08 | $9.08 | 356,392 |
| 2020-12-22 | $8.84 | $9.45 | $8.76 | $9.12 | $9.12 | 1,924,126 |
| 2020-12-21 | $8.73 | $8.81 | $8.57 | $8.75 | $8.75 | 515,141 |
| 2020-12-18 | $9.10 | $9.12 | $8.87 | $8.91 | $8.91 | 1,266,605 |
| 2020-12-17 | $8.95 | $9.16 | $8.88 | $9.08 | $9.08 | 852,410 |
| 2020-12-16 | $9.07 | $9.08 | $8.90 | $8.91 | $8.91 | 444,804 |
| 2020-12-15 | $8.81 | $9.04 | $8.70 | $9.00 | $9.00 | 530,563 |
| 2020-12-14 | $8.42 | $8.80 | $8.42 | $8.73 | $8.73 | 684,437 |
| 2020-12-11 | $8.50 | $8.51 | $8.26 | $8.34 | $8.34 | 507,405 |
| 2020-12-10 | $8.36 | $8.66 | $8.24 | $8.61 | $8.61 | 552,530 |
| 2020-12-09 | $8.82 | $8.85 | $8.22 | $8.46 | $8.46 | 740,040 |
| 2020-12-08 | $8.97 | $8.97 | $8.78 | $8.85 | $8.85 | 545,987 |
| 2020-12-07 | $8.80 | $9.02 | $8.60 | $8.99 | $8.99 | 585,448 |
| 2020-12-04 | $8.34 | $8.70 | $8.34 | $8.68 | $8.68 | 514,966 |
| 2020-12-03 | $8.30 | $8.48 | $8.26 | $8.28 | $8.28 | 539,599 |
| 2020-12-02 | $8.03 | $8.34 | $7.96 | $8.21 | $8.21 | 469,728 |
| 2020-12-01 | $8.16 | $8.16 | $7.88 | $8.03 | $8.03 | 475,875 |
| 2020-11-30 | $8.25 | $8.29 | $8.00 | $8.06 | $8.06 | 752,573 |
| 2020-11-27 | $8.13 | $8.23 | $8.05 | $8.22 | $8.22 | 219,656 |
| 2020-11-25 | $8.10 | $8.17 | $8.05 | $8.08 | $8.08 | 439,482 |
| 2020-11-24 | $8.25 | $8.25 | $8.11 | $8.14 | $8.14 | 356,882 |
| 2020-11-23 | $8.10 | $8.24 | $8.06 | $8.18 | $8.18 | 526,024 |
| 2020-11-20 | $8.03 | $8.21 | $7.95 | $8.01 | $8.01 | 875,648 |
| 2020-11-19 | $7.98 | $8.13 | $7.82 | $8.07 | $8.07 | 449,132 |
| 2020-11-18 | $7.75 | $8.01 | $7.72 | $7.95 | $7.95 | 559,102 |
| 2020-11-17 | $7.76 | $7.87 | $7.71 | $7.81 | $7.81 | 598,576 |
| 2020-11-16 | $7.88 | $7.95 | $7.68 | $7.77 | $7.77 | 393,160 |
| 2020-11-13 | $7.99 | $8.01 | $7.83 | $7.83 | $7.83 | 327,210 |
| 2020-11-12 | $7.91 | $7.99 | $7.78 | $7.87 | $7.87 | 515,079 |
| 2020-11-11 | $7.70 | $7.95 | $7.62 | $7.95 | $7.95 | 456,752 |
| 2020-11-10 | $8.04 | $8.05 | $7.58 | $7.59 | $7.59 | 715,572 |
| 2020-11-09 | $8.00 | $8.20 | $7.98 | $8.04 | $8.04 | 1,591,079 |
| 2020-11-06 | $7.52 | $7.98 | $7.49 | $7.90 | $7.90 | 1,468,972 |
| 2020-11-05 | $7.20 | $7.49 | $7.05 | $7.47 | $7.47 | 1,335,474 |
| 2020-11-04 | $6.63 | $7.00 | $6.63 | $6.88 | $6.88 | 731,123 |
| 2020-11-03 | $6.22 | $6.63 | $6.15 | $6.62 | $6.62 | 1,675,419 |
| 2020-11-02 | $6.89 | $7.01 | $6.68 | $6.68 | $6.68 | 1,318,452 |
| 2020-10-30 | $6.96 | $6.97 | $6.70 | $6.81 | $6.81 | 730,120 |
| 2020-10-29 | $6.55 | $7.07 | $6.50 | $7.01 | $7.01 | 1,272,598 |
| 2020-10-28 | $6.67 | $6.76 | $6.56 | $6.58 | $6.58 | 463,226 |
| 2020-10-27 | $6.84 | $6.90 | $6.75 | $6.83 | $6.83 | 398,672 |
| 2020-10-26 | $6.69 | $6.81 | $6.63 | $6.78 | $6.78 | 451,603 |
| 2020-10-23 | $6.84 | $6.84 | $6.67 | $6.73 | $6.73 | 378,191 |
| 2020-10-22 | $6.74 | $6.85 | $6.60 | $6.79 | $6.79 | 567,348 |
| 2020-10-21 | $6.77 | $6.95 | $6.72 | $6.72 | $6.72 | 267,944 |
| 2020-10-20 | $6.89 | $6.95 | $6.74 | $6.75 | $6.75 | 369,058 |
| 2020-10-19 | $6.75 | $6.90 | $6.74 | $6.83 | $6.83 | 411,093 |
| 2020-10-16 | $6.77 | $6.83 | $6.71 | $6.71 | $6.71 | 274,692 |
| 2020-10-15 | $6.60 | $6.82 | $6.60 | $6.77 | $6.77 | 394,352 |
| 2020-10-14 | $6.75 | $6.76 | $6.59 | $6.74 | $6.74 | 531,041 |
| 2020-10-13 | $6.72 | $6.84 | $6.65 | $6.73 | $6.73 | 664,074 |
| 2020-10-12 | $6.87 | $6.88 | $6.59 | $6.76 | $6.76 | 653,989 |
| 2020-10-09 | $6.66 | $6.84 | $6.59 | $6.77 | $6.77 | 611,038 |
| 2020-10-08 | $6.25 | $6.62 | $6.22 | $6.56 | $6.56 | 716,421 |
| 2020-10-07 | $6.75 | $6.76 | $6.54 | $6.61 | $6.61 | 629,541 |
| 2020-10-06 | $6.73 | $6.85 | $6.60 | $6.64 | $6.64 | 1,254,549 |
| 2020-10-05 | $6.25 | $6.63 | $6.24 | $6.58 | $6.58 | 1,973,213 |
| 2020-10-02 | $5.91 | $6.06 | $5.90 | $5.99 | $5.99 | 512,648 |
| 2020-10-01 | $6.13 | $6.17 | $6.00 | $6.08 | $6.08 | 627,998 |
| 2020-09-30 | $6.18 | $6.22 | $6.08 | $6.09 | $6.09 | 489,719 |
| 2020-09-29 | $6.07 | $6.19 | $6.06 | $6.14 | $6.14 | 538,062 |
| 2020-09-28 | $6.10 | $6.23 | $6.02 | $6.07 | $6.07 | 543,596 |
| 2020-09-25 | $5.87 | $5.97 | $5.85 | $5.95 | $5.95 | 499,247 |
| 2020-09-24 | $5.85 | $6.05 | $5.75 | $5.90 | $5.90 | 614,699 |
| 2020-09-23 | $6.21 | $6.22 | $5.86 | $5.89 | $5.89 | 1,061,456 |
| 2020-09-22 | $6.35 | $6.37 | $6.11 | $6.24 | $6.24 | 652,202 |
| 2020-09-21 | $6.07 | $6.31 | $6.03 | $6.29 | $6.29 | 1,094,053 |
| 2020-09-18 | $6.26 | $6.28 | $6.13 | $6.14 | $6.14 | 1,385,986 |
| 2020-09-17 | $6.15 | $6.34 | $6.14 | $6.18 | $6.18 | 954,626 |
| 2020-09-16 | $6.27 | $6.47 | $6.27 | $6.28 | $6.28 | 910,524 |
| 2020-09-15 | $6.40 | $6.59 | $6.23 | $6.25 | $6.25 | 994,389 |
| 2020-09-14 | $6.25 | $6.36 | $6.18 | $6.29 | $6.29 | 972,582 |
| 2020-09-11 | $6.22 | $6.29 | $6.12 | $6.23 | $6.23 | 777,062 |
| 2020-09-10 | $6.23 | $6.39 | $6.12 | $6.15 | $6.15 | 934,792 |
| 2020-09-09 | $6.39 | $6.50 | $6.24 | $6.27 | $6.27 | 1,009,888 |
| 2020-09-08 | $6.39 | $6.49 | $6.24 | $6.28 | $6.28 | 1,600,892 |
| 2020-09-04 | $6.68 | $6.78 | $6.29 | $6.56 | $6.56 | 1,605,381 |
| 2020-09-03 | $6.53 | $6.84 | $6.50 | $6.61 | $6.61 | 2,245,576 |
| 2020-09-02 | $7.00 | $7.25 | $6.86 | $7.23 | $7.23 | 1,619,805 |
| 2020-09-01 | $7.32 | $7.34 | $6.82 | $6.96 | $6.96 | 2,621,087 |
| 2020-08-31 | $6.60 | $6.71 | $6.36 | $6.66 | $6.66 | 1,589,767 |
| 2020-08-28 | $6.75 | $6.93 | $6.64 | $6.92 | $6.92 | 938,624 |
| 2020-08-27 | $6.86 | $6.96 | $6.70 | $6.72 | $6.72 | 936,241 |
| 2020-08-26 | $7.00 | $7.16 | $6.80 | $6.84 | $6.84 | 1,054,934 |
| 2020-08-25 | $6.75 | $7.02 | $6.69 | $7.00 | $7.00 | 2,516,820 |
| 2020-08-24 | $7.32 | $7.42 | $7.07 | $7.14 | $7.14 | 1,216,292 |
| 2020-08-21 | $7.44 | $7.46 | $7.16 | $7.28 | $7.28 | 1,484,744 |
| 2020-08-20 | $7.76 | $7.84 | $7.37 | $7.53 | $7.53 | 1,875,545 |
| 2020-08-19 | $8.12 | $8.13 | $7.76 | $7.87 | $7.87 | 1,191,795 |
| 2020-08-18 | $8.24 | $8.33 | $7.81 | $7.85 | $7.85 | 1,227,687 |
| 2020-08-17 | $8.30 | $8.46 | $8.12 | $8.21 | $8.21 | 1,307,066 |
| 2020-08-14 | $7.83 | $8.62 | $7.77 | $8.23 | $8.23 | 3,747,790 |
| 2020-08-13 | $7.71 | $7.85 | $7.70 | $7.84 | $7.84 | 676,062 |
| 2020-08-12 | $7.85 | $7.92 | $7.74 | $7.75 | $7.75 | 784,856 |
| 2020-08-11 | $7.97 | $8.04 | $7.73 | $7.79 | $7.79 | 1,251,619 |
| 2020-08-10 | $8.29 | $8.33 | $7.78 | $7.85 | $7.85 | 1,682,137 |
| 2020-08-07 | $8.46 | $8.51 | $8.21 | $8.25 | $8.25 | 974,857 |
| 2020-08-06 | $8.63 | $8.67 | $8.24 | $8.45 | $8.45 | 1,443,850 |
| 2020-08-05 | $9.25 | $9.25 | $8.36 | $8.73 | $8.73 | 2,593,199 |
| 2020-08-04 | $9.96 | $10.10 | $9.71 | $9.95 | $9.95 | 1,399,925 |
| 2020-08-03 | $9.15 | $10.06 | $9.07 | $9.83 | $9.83 | 2,091,112 |
| 2020-07-31 | $8.90 | $9.11 | $8.75 | $9.11 | $9.11 | 838,995 |
| 2020-07-30 | $8.80 | $8.95 | $8.71 | $8.92 | $8.92 | 548,042 |
| 2020-07-29 | $8.74 | $8.89 | $8.64 | $8.85 | $8.85 | 465,288 |
| 2020-07-28 | $8.89 | $8.90 | $8.63 | $8.66 | $8.66 | 546,275 |
| 2020-07-27 | $8.76 | $9.12 | $8.76 | $8.96 | $8.96 | 602,889 |
| 2020-07-24 | $8.63 | $8.75 | $8.34 | $8.67 | $8.67 | 908,286 |
| 2020-07-23 | $8.64 | $8.84 | $8.53 | $8.64 | $8.64 | 666,273 |
| 2020-07-22 | $8.64 | $8.78 | $8.55 | $8.65 | $8.65 | 598,418 |
| 2020-07-21 | $8.82 | $8.85 | $8.66 | $8.72 | $8.72 | 692,195 |
| 2020-07-20 | $8.49 | $8.80 | $8.41 | $8.73 | $8.73 | 509,318 |
| 2020-07-17 | $8.31 | $8.57 | $8.29 | $8.47 | $8.47 | 849,800 |
| 2020-07-16 | $8.65 | $8.65 | $7.94 | $8.25 | $8.25 | 1,629,400 |
| 2020-07-15 | $8.64 | $8.74 | $8.44 | $8.73 | $8.73 | 723,300 |
| 2020-07-14 | $8.44 | $8.63 | $8.22 | $8.54 | $8.54 | 960,900 |
| 2020-07-13 | $9.02 | $9.21 | $8.46 | $8.51 | $8.51 | 982,500 |
| 2020-07-10 | $8.81 | $9.02 | $8.63 | $9.02 | $9.02 | 899,100 |
| 2020-07-09 | $8.60 | $8.87 | $8.54 | $8.81 | $8.81 | 755,300 |
| 2020-07-08 | $8.60 | $8.81 | $8.42 | $8.60 | $8.60 | 869,400 |
| 2020-07-07 | $8.83 | $8.94 | $8.56 | $8.60 | $8.60 | 845,900 |
| 2020-07-06 | $8.92 | $9.05 | $8.81 | $8.98 | $8.98 | 1,217,900 |
| 2020-07-02 | $8.71 | $8.93 | $8.67 | $8.76 | $8.76 | 587,200 |
| 2020-07-01 | $8.88 | $8.88 | $8.47 | $8.60 | $8.60 | 911,200 |
| 2020-06-30 | $8.61 | $8.94 | $8.54 | $8.88 | $8.88 | 954,300 |
| 2020-06-29 | $8.45 | $8.62 | $8.25 | $8.61 | $8.61 | 790,400 |
| 2020-06-26 | $8.54 | $8.64 | $8.28 | $8.45 | $8.45 | 2,399,103 |
| 2020-06-25 | $8.30 | $8.56 | $8.19 | $8.56 | $8.56 | 786,169 |
| 2020-06-24 | $8.77 | $8.87 | $8.12 | $8.36 | $8.36 | 1,549,480 |
| 2020-06-23 | $9.05 | $9.06 | $8.84 | $8.84 | $8.84 | 873,390 |
| 2020-06-22 | $8.93 | $9.08 | $8.79 | $8.93 | $8.93 | 1,257,984 |
| 2020-06-19 | $9.11 | $9.13 | $8.84 | $8.98 | $8.98 | 1,124,861 |
| 2020-06-18 | $9.29 | $9.29 | $8.78 | $9.00 | $9.00 | 1,184,090 |
| 2020-06-17 | $9.17 | $9.39 | $9.11 | $9.25 | $9.25 | 883,190 |
| 2020-06-16 | $9.36 | $9.45 | $8.90 | $9.16 | $9.16 | 1,296,551 |
| 2020-06-15 | $8.70 | $9.48 | $8.55 | $9.48 | $9.48 | 1,233,650 |
| 2020-06-12 | $9.26 | $9.26 | $8.75 | $8.88 | $8.88 | 767,737 |
| 2020-06-11 | $9.48 | $9.59 | $8.71 | $8.75 | $8.75 | 1,533,883 |
| 2020-06-10 | $10.10 | $10.16 | $9.77 | $9.82 | $9.82 | 825,896 |
| 2020-06-09 | $9.83 | $10.15 | $9.62 | $9.97 | $9.97 | 1,078,621 |
| 2020-06-08 | $9.90 | $10.34 | $9.77 | $9.91 | $9.91 | 2,338,585 |
| 2020-06-05 | $9.39 | $9.92 | $9.25 | $9.60 | $9.60 | 1,494,466 |
| 2020-06-04 | $9.06 | $9.30 | $8.90 | $8.99 | $8.99 | 898,950 |
| 2020-06-03 | $8.65 | $9.20 | $8.57 | $9.04 | $9.04 | 1,016,043 |
| 2020-06-02 | $8.68 | $8.80 | $8.46 | $8.56 | $8.56 | 859,596 |
| 2020-06-01 | $8.65 | $8.88 | $8.56 | $8.71 | $8.71 | 761,086 |
| 2020-05-29 | $8.39 | $8.71 | $8.31 | $8.67 | $8.67 | 1,365,248 |
| 2020-05-28 | $8.62 | $8.92 | $8.35 | $8.43 | $8.43 | 1,063,059 |
| 2020-05-27 | $8.30 | $8.74 | $8.03 | $8.74 | $8.74 | 1,194,340 |
| 2020-05-26 | $8.71 | $8.78 | $8.24 | $8.29 | $8.29 | 1,056,948 |
| 2020-05-22 | $8.35 | $8.51 | $8.20 | $8.30 | $8.30 | 804,470 |
| 2020-05-21 | $8.50 | $8.81 | $8.25 | $8.32 | $8.32 | 1,178,933 |
| 2020-05-20 | $7.98 | $8.38 | $7.90 | $8.29 | $8.29 | 1,181,858 |
| 2020-05-19 | $7.60 | $8.10 | $7.57 | $7.81 | $7.81 | 2,189,107 |
| 2020-05-18 | $7.81 | $7.99 | $7.37 | $7.42 | $7.42 | 2,087,704 |
| 2020-05-15 | $7.80 | $8.41 | $7.00 | $7.67 | $7.67 | 4,216,001 |
| 2020-05-14 | $8.61 | $8.78 | $8.28 | $8.71 | $8.71 | 1,156,308 |
| 2020-05-13 | $9.28 | $9.38 | $8.56 | $8.63 | $8.63 | 1,209,452 |
| 2020-05-12 | $9.63 | $9.85 | $9.12 | $9.18 | $9.18 | 1,804,808 |
| 2020-05-11 | $8.95 | $9.48 | $8.95 | $9.19 | $9.19 | 1,940,713 |
| 2020-05-08 | $8.66 | $8.86 | $8.60 | $8.81 | $8.81 | 1,178,027 |
| 2020-05-07 | $8.28 | $8.53 | $8.16 | $8.45 | $8.45 | 1,225,556 |
| 2020-05-06 | $8.58 | $8.63 | $8.15 | $8.16 | $8.16 | 1,360,889 |
| 2020-05-05 | $8.75 | $8.80 | $8.15 | $8.16 | $8.16 | 1,906,512 |
| 2020-05-04 | $8.69 | $8.86 | $8.60 | $8.69 | $8.69 | 1,021,292 |
| 2020-05-01 | $9.85 | $9.90 | $8.44 | $8.68 | $8.68 | 2,511,366 |
| 2020-04-30 | $9.76 | $9.99 | $9.46 | $9.62 | $9.62 | 1,760,619 |
| 2020-04-29 | $9.56 | $9.90 | $9.53 | $9.76 | $9.76 | 1,222,784 |
| 2020-04-28 | $9.26 | $9.50 | $9.21 | $9.35 | $9.35 | 939,889 |
| 2020-04-27 | $8.83 | $9.27 | $8.78 | $9.11 | $9.11 | 1,009,409 |
| 2020-04-24 | $8.59 | $8.83 | $8.21 | $8.78 | $8.78 | 834,161 |
| 2020-04-23 | $8.66 | $9.00 | $8.51 | $8.78 | $8.78 | 632,396 |
| 2020-04-22 | $8.53 | $8.64 | $8.27 | $8.45 | $8.45 | 677,707 |
| 2020-04-21 | $8.23 | $8.52 | $7.89 | $8.43 | $8.43 | 1,300,555 |
| 2020-04-20 | $8.40 | $8.70 | $8.23 | $8.40 | $8.40 | 504,259 |
| 2020-04-17 | $9.12 | $9.17 | $8.33 | $8.39 | $8.39 | 496,436 |
| 2020-04-16 | $9.03 | $9.36 | $8.86 | $9.03 | $9.03 | 803,095 |
| 2020-04-15 | $8.58 | $9.00 | $8.39 | $8.91 | $8.91 | 1,099,205 |
| 2020-04-14 | $8.55 | $8.89 | $8.37 | $8.70 | $8.70 | 1,068,876 |
| 2020-04-13 | $7.77 | $8.16 | $7.70 | $8.13 | $8.13 | 834,240 |
| 2020-04-09 | $7.70 | $7.83 | $7.39 | $7.73 | $7.73 | 636,968 |
| 2020-04-08 | $7.49 | $7.68 | $7.39 | $7.57 | $7.57 | 681,486 |
| 2020-04-07 | $7.75 | $7.75 | $7.17 | $7.36 | $7.36 | 746,942 |
| 2020-04-06 | $7.55 | $7.69 | $7.41 | $7.48 | $7.48 | 726,389 |
| 2020-04-03 | $7.25 | $7.50 | $7.07 | $7.34 | $7.34 | 568,293 |
| 2020-04-02 | $7.10 | $7.36 | $7.04 | $7.32 | $7.32 | 911,405 |
| 2020-04-01 | $6.99 | $7.25 | $6.85 | $7.17 | $7.17 | 701,558 |
| 2020-03-31 | $7.34 | $7.52 | $7.00 | $7.25 | $7.25 | 1,125,816 |
| 2020-03-30 | $7.24 | $7.58 | $7.07 | $7.36 | $7.36 | 924,784 |
| 2020-03-27 | $6.56 | $6.94 | $6.37 | $6.75 | $6.75 | 767,246 |
| 2020-03-26 | $6.71 | $7.39 | $6.71 | $6.83 | $6.83 | 1,470,380 |
| 2020-03-25 | $6.05 | $6.81 | $5.95 | $6.64 | $6.64 | 955,937 |
| 2020-03-24 | $5.94 | $6.10 | $5.84 | $6.01 | $6.01 | 856,190 |
| 2020-03-23 | $5.33 | $5.72 | $5.10 | $5.66 | $5.66 | 504,048 |
| 2020-03-20 | $5.15 | $5.61 | $5.03 | $5.34 | $5.34 | 924,421 |
| 2020-03-19 | $4.68 | $5.19 | $4.65 | $5.04 | $5.04 | 664,536 |
| 2020-03-18 | $5.04 | $5.22 | $4.68 | $4.68 | $4.68 | 745,882 |
| 2020-03-17 | $5.70 | $5.83 | $5.02 | $5.32 | $5.32 | 788,087 |
| 2020-03-16 | $5.96 | $5.96 | $5.62 | $5.66 | $5.66 | 652,814 |
| 2020-03-13 | $6.11 | $6.46 | $5.75 | $6.46 | $6.46 | 1,052,221 |
| 2020-03-12 | $6.09 | $6.36 | $5.80 | $5.81 | $5.81 | 691,588 |
| 2020-03-11 | $6.73 | $6.77 | $6.50 | $6.53 | $6.53 | 650,296 |
| 2020-03-10 | $6.87 | $6.96 | $6.62 | $6.92 | $6.92 | 1,170,899 |
| 2020-03-09 | $6.43 | $6.77 | $6.10 | $6.66 | $6.66 | 1,321,351 |
| 2020-03-06 | $6.44 | $6.69 | $6.30 | $6.69 | $6.69 | 878,996 |
| 2020-03-05 | $6.79 | $6.90 | $6.61 | $6.70 | $6.70 | 540,227 |
| 2020-03-04 | $7.14 | $7.19 | $6.71 | $6.97 | $6.97 | 784,507 |
| 2020-03-03 | $7.21 | $7.42 | $6.98 | $7.00 | $7.00 | 1,057,673 |
| 2020-03-02 | $6.76 | $7.22 | $6.73 | $7.17 | $7.17 | 1,613,008 |
| 2020-02-28 | $6.90 | $7.00 | $6.50 | $6.61 | $6.61 | 2,285,356 |
| 2020-02-27 | $6.11 | $6.38 | $6.06 | $6.18 | $6.18 | 1,444,990 |
| 2020-02-26 | $6.30 | $6.45 | $6.28 | $6.32 | $6.32 | 718,843 |
| 2020-02-25 | $6.68 | $6.70 | $6.28 | $6.34 | $6.34 | 760,331 |
| 2020-02-24 | $6.92 | $6.92 | $6.55 | $6.70 | $6.70 | 778,778 |
| 2020-02-21 | $7.45 | $7.48 | $7.14 | $7.20 | $7.20 | 516,473 |
| 2020-02-20 | $7.33 | $7.56 | $7.33 | $7.50 | $7.50 | 601,245 |
| 2020-02-19 | $7.40 | $7.50 | $7.32 | $7.40 | $7.40 | 652,339 |
| 2020-02-18 | $7.46 | $7.53 | $7.33 | $7.37 | $7.37 | 400,918 |
| 2020-02-14 | $7.85 | $7.85 | $7.48 | $7.59 | $7.59 | 671,806 |
| 2020-02-13 | $7.83 | $7.86 | $7.70 | $7.84 | $7.84 | 563,315 |
| 2020-02-12 | $7.86 | $8.00 | $7.85 | $7.92 | $7.92 | 481,032 |
| 2020-02-11 | $7.61 | $7.91 | $7.59 | $7.84 | $7.84 | 1,127,567 |
| 2020-02-10 | $7.44 | $7.58 | $7.36 | $7.56 | $7.56 | 371,086 |
| 2020-02-07 | $7.58 | $7.59 | $7.44 | $7.48 | $7.48 | 648,452 |
| 2020-02-06 | $7.68 | $7.74 | $7.53 | $7.61 | $7.61 | 557,014 |
| 2020-02-05 | $7.79 | $7.90 | $7.60 | $7.67 | $7.67 | 462,773 |
| 2020-02-04 | $7.66 | $7.90 | $7.66 | $7.71 | $7.71 | 759,793 |
| 2020-02-03 | $7.63 | $7.67 | $7.26 | $7.50 | $7.50 | 1,299,135 |
| 2020-01-31 | $8.07 | $8.07 | $7.60 | $7.63 | $7.63 | 898,017 |
| 2020-01-30 | $8.24 | $8.33 | $8.13 | $8.17 | $8.17 | 789,948 |
| 2020-01-29 | $8.47 | $8.51 | $8.25 | $8.25 | $8.25 | 927,206 |
| 2020-01-28 | $8.27 | $8.37 | $8.10 | $8.29 | $8.29 | 634,708 |
| 2020-01-27 | $8.29 | $8.39 | $8.10 | $8.13 | $8.13 | 1,168,517 |
| 2020-01-24 | $9.01 | $9.05 | $8.48 | $8.63 | $8.63 | 897,858 |
| 2020-01-23 | $8.98 | $9.16 | $8.93 | $8.97 | $8.97 | 867,053 |
| 2020-01-22 | $8.97 | $9.40 | $8.92 | $8.98 | $8.98 | 1,983,299 |
| 2020-01-21 | $8.64 | $8.78 | $8.52 | $8.58 | $8.58 | 626,760 |
| 2020-01-17 | $8.81 | $8.84 | $8.65 | $8.70 | $8.70 | 416,161 |
| 2020-01-16 | $8.67 | $8.79 | $8.50 | $8.74 | $8.74 | 802,084 |
| 2020-01-15 | $8.84 | $8.98 | $8.51 | $8.55 | $8.55 | 1,019,252 |
| 2020-01-14 | $8.57 | $8.85 | $8.34 | $8.81 | $8.81 | 823,112 |
| 2020-01-13 | $8.64 | $8.70 | $8.50 | $8.57 | $8.57 | 913,284 |
| 2020-01-10 | $9.22 | $9.22 | $8.57 | $8.63 | $8.63 | 953,748 |
| 2020-01-09 | $9.33 | $9.46 | $9.09 | $9.24 | $9.24 | 781,467 |
| 2020-01-08 | $8.91 | $9.46 | $8.89 | $9.21 | $9.21 | 1,009,243 |
| 2020-01-07 | $8.78 | $8.94 | $8.76 | $8.91 | $8.91 | 590,565 |
| 2020-01-06 | $8.85 | $8.92 | $8.70 | $8.80 | $8.80 | 433,867 |
| 2020-01-03 | $8.87 | $8.95 | $8.79 | $8.91 | $8.91 | 490,626 |
| 2020-01-02 | $8.94 | $9.05 | $8.83 | $8.98 | $8.98 | 620,596 |
| 2019-12-31 | $8.70 | $8.94 | $8.70 | $8.82 | $8.82 | 547,906 |
| 2019-12-30 | $8.72 | $8.79 | $8.65 | $8.76 | $8.76 | 371,445 |
| 2019-12-27 | $8.90 | $8.90 | $8.66 | $8.71 | $8.71 | 392,663 |
| 2019-12-26 | $8.82 | $8.91 | $8.76 | $8.90 | $8.90 | 459,798 |
| 2019-12-24 | $8.86 | $8.92 | $8.80 | $8.81 | $8.81 | 356,425 |
| 2019-12-23 | $8.84 | $9.00 | $8.68 | $8.90 | $8.90 | 596,617 |
| 2019-12-20 | $8.80 | $8.95 | $8.67 | $8.86 | $8.86 | 924,240 |
| 2019-12-19 | $8.62 | $8.79 | $8.54 | $8.76 | $8.76 | 846,454 |
| 2019-12-18 | $8.57 | $8.70 | $8.46 | $8.67 | $8.67 | 780,435 |
| 2019-12-17 | $8.29 | $8.58 | $8.29 | $8.56 | $8.56 | 844,436 |
| 2019-12-16 | $8.17 | $8.37 | $8.16 | $8.28 | $8.28 | 766,786 |
| 2019-12-13 | $8.34 | $8.58 | $8.08 | $8.11 | $8.11 | 1,162,121 |
| 2019-12-12 | $7.89 | $8.29 | $7.85 | $8.22 | $8.22 | 797,935 |
| 2019-12-11 | $7.70 | $7.92 | $7.65 | $7.87 | $7.87 | 533,844 |
| 2019-12-10 | $7.67 | $7.70 | $7.59 | $7.65 | $7.65 | 488,775 |
| 2019-12-09 | $7.62 | $7.83 | $7.62 | $7.66 | $7.66 | 422,320 |
| 2019-12-06 | $7.59 | $7.83 | $7.52 | $7.72 | $7.72 | 1,037,241 |
| 2019-12-05 | $7.67 | $7.69 | $7.44 | $7.51 | $7.51 | 743,477 |
| 2019-12-04 | $7.79 | $7.83 | $7.62 | $7.69 | $7.69 | 620,759 |
| 2019-12-03 | $7.75 | $7.81 | $7.59 | $7.71 | $7.71 | 705,931 |
| 2019-12-02 | $8.28 | $8.32 | $7.75 | $7.80 | $7.80 | 797,254 |
| 2019-11-29 | $8.27 | $8.44 | $8.15 | $8.20 | $8.20 | 420,639 |
| 2019-11-27 | $8.21 | $8.36 | $8.18 | $8.29 | $8.29 | 367,182 |
| 2019-11-26 | $8.20 | $8.23 | $8.11 | $8.15 | $8.15 | 578,488 |
| 2019-11-25 | $8.16 | $8.38 | $8.11 | $8.20 | $8.20 | 861,767 |
| 2019-11-22 | $8.20 | $8.26 | $7.99 | $8.11 | $8.11 | 435,492 |
| 2019-11-21 | $8.30 | $8.34 | $8.16 | $8.19 | $8.19 | 345,434 |
| 2019-11-20 | $8.30 | $8.39 | $8.13 | $8.26 | $8.26 | 451,057 |
| 2019-11-19 | $8.37 | $8.41 | $8.26 | $8.30 | $8.30 | 398,485 |
| 2019-11-18 | $8.52 | $8.52 | $8.33 | $8.36 | $8.36 | 495,105 |
| 2019-11-15 | $8.53 | $8.60 | $8.40 | $8.57 | $8.57 | 615,724 |
| 2019-11-14 | $8.72 | $8.72 | $8.33 | $8.49 | $8.49 | 801,007 |
| 2019-11-13 | $8.42 | $8.73 | $8.27 | $8.67 | $8.67 | 1,479,499 |
| 2019-11-12 | $8.36 | $8.54 | $8.26 | $8.44 | $8.44 | 735,662 |
| 2019-11-11 | $8.24 | $8.45 | $8.13 | $8.38 | $8.38 | 481,300 |
| 2019-11-08 | $8.45 | $8.60 | $8.29 | $8.33 | $8.33 | 692,691 |
| 2019-11-07 | $8.27 | $8.50 | $8.19 | $8.50 | $8.50 | 1,323,966 |
| 2019-11-06 | $7.95 | $8.33 | $7.91 | $8.32 | $8.32 | 1,100,799 |
| 2019-11-05 | $7.98 | $8.46 | $7.87 | $7.95 | $7.95 | 2,381,374 |
| 2019-11-04 | $7.91 | $8.47 | $7.72 | $7.98 | $7.98 | 2,899,181 |
| 2019-11-01 | $7.50 | $8.01 | $6.74 | $7.95 | $7.95 | 5,224,069 |
| 2019-10-31 | $6.16 | $6.65 | $6.08 | $6.58 | $6.58 | 1,825,737 |
| 2019-10-30 | $5.96 | $6.12 | $5.91 | $6.10 | $6.10 | 448,293 |
| 2019-10-29 | $6.09 | $6.17 | $5.93 | $5.94 | $5.94 | 741,897 |
| 2019-10-28 | $6.10 | $6.17 | $6.00 | $6.10 | $6.10 | 579,501 |
| 2019-10-25 | $6.03 | $6.14 | $5.96 | $6.06 | $6.06 | 394,743 |
| 2019-10-24 | $6.03 | $6.08 | $5.90 | $6.03 | $6.03 | 526,357 |
| 2019-10-23 | $6.03 | $6.06 | $5.86 | $6.00 | $6.00 | 422,861 |
| 2019-10-22 | $6.08 | $6.17 | $6.06 | $6.07 | $6.07 | 356,564 |
| 2019-10-21 | $6.17 | $6.24 | $6.06 | $6.11 | $6.11 | 384,444 |
| 2019-10-18 | $6.13 | $6.21 | $6.05 | $6.11 | $6.11 | 321,221 |
| 2019-10-17 | $6.12 | $6.22 | $6.12 | $6.17 | $6.17 | 462,840 |
| 2019-10-16 | $6.16 | $6.29 | $6.09 | $6.11 | $6.11 | 260,406 |
| 2019-10-15 | $6.05 | $6.30 | $6.03 | $6.17 | $6.17 | 575,328 |
| 2019-10-14 | $6.06 | $6.07 | $5.91 | $6.06 | $6.06 | 382,306 |
| 2019-10-11 | $5.99 | $6.09 | $5.98 | $6.06 | $6.06 | 547,284 |
| 2019-10-10 | $5.93 | $6.04 | $5.84 | $5.89 | $5.89 | 389,127 |
| 2019-10-09 | $6.09 | $6.09 | $5.82 | $5.93 | $5.93 | 719,349 |
| 2019-10-08 | $5.99 | $6.12 | $5.90 | $6.04 | $6.04 | 482,794 |
| 2019-10-07 | $6.03 | $6.13 | $6.00 | $6.04 | $6.04 | 486,161 |
| 2019-10-04 | $5.94 | $6.08 | $5.89 | $6.03 | $6.03 | 403,660 |
| 2019-10-03 | $5.83 | $6.06 | $5.82 | $5.95 | $5.95 | 574,282 |
| 2019-10-02 | $5.76 | $6.03 | $5.72 | $5.86 | $5.86 | 599,593 |
| 2019-10-01 | $6.13 | $6.17 | $5.69 | $5.80 | $5.80 | 567,208 |
| 2019-09-30 | $5.90 | $6.12 | $5.79 | $6.09 | $6.09 | 628,616 |
| 2019-09-27 | $6.06 | $6.12 | $5.84 | $5.86 | $5.86 | 527,929 |
| 2019-09-26 | $6.20 | $6.27 | $5.94 | $6.06 | $6.06 | 534,946 |
| 2019-09-25 | $6.14 | $6.26 | $6.07 | $6.21 | $6.21 | 564,727 |
| 2019-09-24 | $6.24 | $6.26 | $6.09 | $6.18 | $6.18 | 692,688 |
| 2019-09-23 | $6.22 | $6.30 | $5.93 | $6.21 | $6.21 | 664,986 |
| 2019-09-20 | $6.30 | $6.48 | $6.23 | $6.27 | $6.27 | 858,584 |
| 2019-09-19 | $6.17 | $6.41 | $6.13 | $6.31 | $6.31 | 871,362 |
| 2019-09-18 | $6.55 | $6.55 | $5.92 | $6.15 | $6.15 | 1,471,289 |
| 2019-09-17 | $6.76 | $6.95 | $6.69 | $6.91 | $6.91 | 475,047 |
| 2019-09-16 | $6.65 | $6.82 | $6.58 | $6.80 | $6.80 | 510,525 |
| 2019-09-13 | $6.75 | $6.92 | $6.70 | $6.72 | $6.72 | 526,187 |
| 2019-09-12 | $6.80 | $6.86 | $6.63 | $6.76 | $6.76 | 843,475 |
| 2019-09-11 | $6.57 | $6.79 | $6.55 | $6.79 | $6.79 | 835,491 |
| 2019-09-10 | $6.43 | $6.60 | $6.41 | $6.54 | $6.54 | 676,123 |
| 2019-09-09 | $6.49 | $6.55 | $6.38 | $6.46 | $6.46 | 476,233 |
| 2019-09-06 | $6.40 | $6.57 | $6.38 | $6.47 | $6.47 | 710,377 |
| 2019-09-05 | $6.30 | $6.65 | $6.29 | $6.39 | $6.39 | 1,404,964 |
| 2019-09-04 | $6.31 | $6.43 | $6.21 | $6.29 | $6.29 | 495,445 |
| 2019-09-03 | $6.24 | $6.40 | $6.16 | $6.22 | $6.22 | 668,201 |
| 2019-08-30 | $6.32 | $6.33 | $6.15 | $6.26 | $6.26 | 267,291 |
| 2019-08-29 | $6.26 | $6.32 | $6.20 | $6.27 | $6.27 | 468,064 |
| 2019-08-28 | $6.12 | $6.25 | $6.00 | $6.19 | $6.19 | 511,047 |
| 2019-08-27 | $6.29 | $6.37 | $6.03 | $6.14 | $6.14 | 790,655 |
| 2019-08-26 | $6.10 | $6.26 | $6.09 | $6.26 | $6.26 | 819,439 |
| 2019-08-23 | $6.27 | $6.34 | $5.99 | $6.05 | $6.05 | 709,787 |
| 2019-08-22 | $6.30 | $6.48 | $6.26 | $6.30 | $6.30 | 657,573 |
| 2019-08-21 | $6.19 | $6.39 | $6.11 | $6.30 | $6.30 | 856,647 |
| 2019-08-20 | $6.02 | $6.17 | $5.98 | $6.14 | $6.14 | 803,956 |
| 2019-08-19 | $5.88 | $6.20 | $5.88 | $6.05 | $6.05 | 785,544 |
| 2019-08-16 | $5.87 | $6.02 | $5.71 | $5.75 | $5.75 | 837,541 |
| 2019-08-15 | $6.07 | $6.12 | $5.83 | $5.84 | $5.84 | 747,216 |
| 2019-08-14 | $5.99 | $6.15 | $5.97 | $6.03 | $6.03 | 666,869 |
| 2019-08-13 | $6.14 | $6.34 | $6.04 | $6.09 | $6.09 | 774,484 |
| 2019-08-12 | $6.04 | $6.23 | $5.97 | $6.21 | $6.21 | 698,423 |
| 2019-08-09 | $6.25 | $6.42 | $6.03 | $6.10 | $6.10 | 1,450,091 |
| 2019-08-08 | $6.19 | $6.46 | $6.11 | $6.34 | $6.34 | 2,552,613 |
| 2019-08-07 | $5.69 | $6.31 | $5.65 | $6.21 | $6.21 | 5,576,598 |
| 2019-08-06 | $5.00 | $5.87 | $4.85 | $5.82 | $5.82 | 12,112,343 |
| 2019-08-05 | $4.18 | $4.39 | $4.03 | $4.32 | $4.32 | 1,679,203 |
| 2019-08-02 | $4.42 | $4.43 | $4.13 | $4.28 | $4.28 | 1,348,481 |
| 2019-08-01 | $4.56 | $4.73 | $4.42 | $4.49 | $4.49 | 1,265,473 |
| 2019-07-31 | $4.77 | $4.81 | $4.47 | $4.59 | $4.59 | 858,367 |
| 2019-07-30 | $4.70 | $4.80 | $4.69 | $4.76 | $4.76 | 590,295 |
| 2019-07-29 | $4.89 | $5.05 | $4.71 | $4.75 | $4.75 | 1,580,670 |
| 2019-07-26 | $4.82 | $4.92 | $4.77 | $4.89 | $4.89 | 550,663 |
| 2019-07-25 | $4.96 | $4.96 | $4.78 | $4.82 | $4.82 | 769,502 |
| 2019-07-24 | $4.81 | $4.97 | $4.79 | $4.96 | $4.96 | 1,041,799 |
| 2019-07-23 | $4.77 | $4.83 | $4.69 | $4.81 | $4.81 | 767,571 |
| 2019-07-22 | $4.76 | $4.95 | $4.63 | $4.71 | $4.71 | 1,021,477 |
| 2019-07-19 | $4.83 | $4.85 | $4.75 | $4.76 | $4.76 | 753,084 |
| 2019-07-18 | $4.78 | $4.84 | $4.71 | $4.72 | $4.72 | 518,830 |
| 2019-07-17 | $4.73 | $4.87 | $4.61 | $4.77 | $4.77 | 752,185 |
| 2019-07-16 | $4.72 | $4.88 | $4.63 | $4.69 | $4.69 | 1,092,005 |
| 2019-07-15 | $4.79 | $4.87 | $4.66 | $4.74 | $4.74 | 800,046 |
| 2019-07-12 | $4.70 | $4.83 | $4.70 | $4.76 | $4.76 | 658,090 |
| 2019-07-11 | $4.61 | $4.74 | $4.61 | $4.71 | $4.71 | 786,662 |
| 2019-07-10 | $4.70 | $4.74 | $4.53 | $4.60 | $4.60 | 1,810,172 |
| 2019-07-09 | $4.50 | $4.80 | $4.49 | $4.57 | $4.57 | 2,804,415 |
| 2019-07-08 | $4.31 | $4.33 | $4.18 | $4.28 | $4.28 | 822,031 |
| 2019-07-05 | $4.30 | $4.43 | $4.27 | $4.34 | $4.34 | 612,651 |
| 2019-07-03 | $4.51 | $4.51 | $4.35 | $4.37 | $4.37 | 522,297 |
| 2019-07-02 | $4.50 | $4.65 | $4.42 | $4.47 | $4.47 | 1,458,037 |
| 2019-07-01 | $4.98 | $5.12 | $4.43 | $4.52 | $4.52 | 7,586,174 |
| 2019-06-28 | $4.29 | $4.35 | $4.16 | $4.18 | $4.18 | 1,015,447 |
| 2019-06-27 | $4.03 | $4.31 | $4.03 | $4.24 | $4.24 | 895,102 |
| 2019-06-26 | $4.07 | $4.20 | $3.98 | $4.00 | $4.00 | 1,001,579 |
| 2019-06-25 | $4.02 | $4.18 | $4.02 | $4.02 | $4.02 | 915,734 |
| 2019-06-24 | $4.05 | $4.09 | $3.98 | $4.00 | $4.00 | 946,901 |
| 2019-06-21 | $4.19 | $4.21 | $4.02 | $4.08 | $4.08 | 760,807 |
| 2019-06-20 | $4.21 | $4.31 | $4.17 | $4.21 | $4.21 | 617,888 |
| 2019-06-19 | $4.27 | $4.35 | $4.16 | $4.19 | $4.19 | 488,444 |
| 2019-06-18 | $4.21 | $4.48 | $4.14 | $4.27 | $4.27 | 1,252,662 |
| 2019-06-17 | $4.03 | $4.22 | $3.94 | $4.19 | $4.19 | 772,780 |
| 2019-06-14 | $4.18 | $4.18 | $4.01 | $4.04 | $4.04 | 358,823 |
| 2019-06-13 | $4.11 | $4.18 | $4.02 | $4.17 | $4.17 | 574,002 |
| 2019-06-12 | $4.18 | $4.22 | $4.00 | $4.10 | $4.10 | 603,005 |
| 2019-06-11 | $4.30 | $4.39 | $4.19 | $4.19 | $4.19 | 466,930 |
| 2019-06-10 | $4.38 | $4.54 | $4.25 | $4.27 | $4.27 | 856,637 |
| 2019-06-07 | $4.35 | $4.53 | $4.29 | $4.38 | $4.38 | 1,294,866 |
| 2019-06-06 | $4.05 | $4.33 | $4.05 | $4.29 | $4.29 | 1,230,559 |
| 2019-06-05 | $4.34 | $4.40 | $3.96 | $4.05 | $4.05 | 1,052,490 |
| 2019-06-04 | $4.01 | $4.47 | $3.96 | $4.33 | $4.33 | 2,233,440 |
| 2019-06-03 | $3.89 | $4.14 | $3.86 | $4.00 | $4.00 | 1,224,241 |
| 2019-05-31 | $3.79 | $4.03 | $3.78 | $3.89 | $3.89 | 1,368,826 |
| 2019-05-30 | $3.59 | $3.67 | $3.53 | $3.65 | $3.65 | 588,378 |
| 2019-05-29 | $3.54 | $3.65 | $3.52 | $3.57 | $3.57 | 595,341 |
| 2019-05-28 | $3.86 | $3.86 | $3.36 | $3.56 | $3.56 | 1,275,655 |
| 2019-05-24 | $3.91 | $4.02 | $3.87 | $3.88 | $3.88 | 781,555 |
| 2019-05-23 | $3.96 | $4.00 | $3.81 | $3.88 | $3.88 | 893,470 |
| 2019-05-22 | $4.04 | $4.10 | $3.93 | $3.97 | $3.97 | 703,202 |
| 2019-05-21 | $4.17 | $4.27 | $4.03 | $4.06 | $4.06 | 1,432,225 |
| 2019-05-20 | $3.84 | $4.36 | $3.76 | $3.90 | $3.90 | 2,989,739 |
| 2019-05-17 | $4.23 | $4.27 | $3.26 | $3.84 | $3.84 | 5,310,714 |
| 2019-05-16 | $5.11 | $5.15 | $4.24 | $4.54 | $4.54 | 3,669,221 |
| 2019-05-15 | $5.62 | $5.79 | $5.59 | $5.72 | $5.72 | 784,940 |
| 2019-05-14 | $5.71 | $5.75 | $5.57 | $5.70 | $5.70 | 829,446 |
| 2019-05-13 | $5.91 | $5.94 | $5.61 | $5.69 | $5.69 | 990,808 |
| 2019-05-10 | $6.20 | $6.24 | $6.00 | $6.03 | $6.03 | 757,862 |
| 2019-05-09 | $6.24 | $6.28 | $6.08 | $6.21 | $6.21 | 452,735 |
| 2019-05-08 | $6.21 | $6.43 | $6.20 | $6.34 | $6.34 | 411,639 |
| 2019-05-07 | $6.31 | $6.50 | $6.17 | $6.22 | $6.22 | 876,423 |
| 2019-05-06 | $6.39 | $6.67 | $6.28 | $6.41 | $6.41 | 552,123 |
| 2019-05-03 | $6.43 | $6.68 | $6.26 | $6.65 | $6.65 | 1,313,529 |
| 2019-05-02 | $6.84 | $6.98 | $6.79 | $6.90 | $6.90 | 479,372 |
| 2019-05-01 | $6.89 | $7.03 | $6.83 | $6.86 | $6.86 | 805,293 |
| 2019-04-30 | $6.69 | $6.92 | $6.63 | $6.83 | $6.83 | 782,926 |
| 2019-04-29 | $6.59 | $6.67 | $6.49 | $6.51 | $6.51 | 334,973 |
| 2019-04-26 | $6.58 | $6.62 | $6.43 | $6.60 | $6.60 | 376,985 |
| 2019-04-25 | $6.77 | $6.77 | $6.55 | $6.59 | $6.59 | 295,725 |
| 2019-04-24 | $6.70 | $6.87 | $6.69 | $6.75 | $6.75 | 461,453 |
| 2019-04-23 | $6.77 | $6.84 | $6.71 | $6.75 | $6.75 | 461,489 |
| 2019-04-22 | $6.71 | $6.83 | $6.67 | $6.77 | $6.77 | 518,048 |
| 2019-04-18 | $6.69 | $6.81 | $6.64 | $6.73 | $6.73 | 382,850 |
| 2019-04-17 | $6.72 | $6.81 | $6.64 | $6.74 | $6.74 | 340,072 |
| 2019-04-16 | $6.68 | $6.75 | $6.59 | $6.69 | $6.69 | 465,390 |
| 2019-04-15 | $6.59 | $6.74 | $6.53 | $6.64 | $6.64 | 622,497 |
| 2019-04-12 | $6.47 | $6.59 | $6.42 | $6.59 | $6.59 | 631,120 |
| 2019-04-11 | $6.43 | $6.50 | $6.34 | $6.43 | $6.43 | 433,871 |
| 2019-04-10 | $6.37 | $6.43 | $6.37 | $6.43 | $6.43 | 390,695 |
| 2019-04-09 | $6.40 | $6.42 | $6.34 | $6.35 | $6.35 | 283,587 |
| 2019-04-08 | $6.35 | $6.40 | $6.21 | $6.37 | $6.37 | 381,598 |
| 2019-04-05 | $6.50 | $6.54 | $6.25 | $6.35 | $6.35 | 828,087 |
| 2019-04-04 | $6.37 | $6.51 | $6.35 | $6.44 | $6.44 | 554,202 |
| 2019-04-03 | $6.32 | $6.49 | $6.28 | $6.37 | $6.37 | 406,037 |
| 2019-04-02 | $6.26 | $6.29 | $6.20 | $6.27 | $6.27 | 409,526 |
| 2019-04-01 | $6.34 | $6.37 | $6.24 | $6.27 | $6.27 | 400,094 |
| 2019-03-29 | $6.30 | $6.34 | $6.21 | $6.29 | $6.29 | 492,965 |
| 2019-03-28 | $6.19 | $6.32 | $6.19 | $6.26 | $6.26 | 1,093,779 |
| 2019-03-27 | $6.09 | $6.22 | $6.00 | $6.19 | $6.19 | 750,586 |
| 2019-03-26 | $6.21 | $6.25 | $6.04 | $6.12 | $6.12 | 720,062 |
| 2019-03-25 | $6.19 | $6.25 | $6.04 | $6.18 | $6.18 | 543,153 |
| 2019-03-22 | $6.23 | $6.33 | $6.04 | $6.23 | $6.23 | 1,226,467 |
| 2019-03-21 | $6.20 | $6.38 | $6.16 | $6.28 | $6.28 | 565,237 |
| 2019-03-20 | $6.35 | $6.41 | $6.14 | $6.25 | $6.25 | 825,008 |
| 2019-03-19 | $6.46 | $6.46 | $6.31 | $6.35 | $6.35 | 765,957 |
| 2019-03-18 | $6.61 | $6.71 | $6.35 | $6.40 | $6.40 | 779,639 |
| 2019-03-15 | $6.62 | $6.68 | $6.51 | $6.61 | $6.61 | 1,237,981 |
| 2019-03-14 | $6.75 | $6.77 | $6.50 | $6.56 | $6.56 | 914,952 |
| 2019-03-13 | $6.69 | $6.81 | $6.65 | $6.72 | $6.72 | 1,625,768 |
| 2019-03-12 | $6.62 | $6.71 | $6.52 | $6.69 | $6.69 | 1,920,487 |
| 2019-03-11 | $6.59 | $6.66 | $6.45 | $6.64 | $6.64 | 850,713 |
| 2019-03-08 | $6.45 | $6.64 | $6.45 | $6.54 | $6.54 | 651,713 |
| 2019-03-07 | $6.41 | $6.80 | $6.41 | $6.51 | $6.51 | 732,945 |
| 2019-03-06 | $6.39 | $6.65 | $6.23 | $6.53 | $6.53 | 1,522,583 |
| 2019-03-05 | $6.93 | $7.03 | $6.36 | $6.37 | $6.37 | 3,174,545 |
| 2019-03-04 | $7.14 | $7.34 | $7.05 | $7.14 | $7.14 | 806,665 |
| 2019-03-01 | $7.75 | $8.00 | $6.99 | $7.14 | $7.14 | 2,296,582 |
| 2019-02-28 | $7.90 | $8.10 | $7.68 | $8.00 | $8.00 | 1,833,467 |
| 2019-02-27 | $8.00 | $8.11 | $7.88 | $7.99 | $7.99 | 724,832 |
| 2019-02-26 | $8.25 | $8.36 | $7.68 | $8.00 | $8.00 | 1,400,604 |
| 2019-02-25 | $7.87 | $8.30 | $7.82 | $8.24 | $8.24 | 848,018 |
| 2019-02-22 | $7.69 | $7.80 | $7.61 | $7.75 | $7.75 | 1,288,353 |
| 2019-02-21 | $7.66 | $7.76 | $7.62 | $7.69 | $7.69 | 249,249 |
| 2019-02-20 | $7.50 | $7.75 | $7.50 | $7.68 | $7.68 | 433,714 |
| 2019-02-19 | $7.34 | $7.52 | $7.29 | $7.48 | $7.48 | 350,416 |
| 2019-02-15 | $7.65 | $7.71 | $7.37 | $7.38 | $7.38 | 286,442 |
| 2019-02-14 | $7.43 | $7.70 | $7.43 | $7.62 | $7.62 | 449,781 |
| 2019-02-13 | $7.28 | $7.58 | $7.28 | $7.50 | $7.50 | 452,994 |
| 2019-02-12 | $7.13 | $7.24 | $7.10 | $7.24 | $7.24 | 657,335 |
| 2019-02-11 | $7.21 | $7.30 | $7.02 | $7.07 | $7.07 | 386,651 |
| 2019-02-08 | $7.19 | $7.25 | $7.08 | $7.20 | $7.20 | 308,728 |
| 2019-02-07 | $7.53 | $7.57 | $7.21 | $7.28 | $7.28 | 300,322 |
| 2019-02-06 | $7.73 | $7.81 | $7.59 | $7.60 | $7.60 | 677,777 |
| 2019-02-05 | $7.70 | $7.77 | $7.48 | $7.67 | $7.67 | 689,411 |
| 2019-02-04 | $7.50 | $7.75 | $7.49 | $7.74 | $7.74 | 737,024 |
| 2019-02-01 | $7.22 | $7.55 | $7.22 | $7.49 | $7.49 | 909,799 |
| 2019-01-31 | $7.04 | $7.34 | $6.94 | $7.22 | $7.22 | 613,693 |
| 2019-01-30 | $7.04 | $7.13 | $6.90 | $6.99 | $6.99 | 445,379 |
| 2019-01-29 | $7.13 | $7.17 | $6.82 | $6.95 | $6.95 | 762,692 |
| 2019-01-28 | $7.12 | $7.30 | $7.03 | $7.11 | $7.11 | 708,324 |
| 2019-01-25 | $7.01 | $7.34 | $6.98 | $7.29 | $7.29 | 369,100 |
| 2019-01-24 | $6.90 | $7.09 | $6.90 | $7.00 | $7.00 | 325,799 |
| 2019-01-23 | $6.88 | $6.91 | $6.71 | $6.84 | $6.84 | 346,933 |
| 2019-01-22 | $6.94 | $7.04 | $6.74 | $6.85 | $6.85 | 597,447 |
| 2019-01-18 | $7.08 | $7.10 | $6.97 | $7.06 | $7.06 | 368,245 |
| 2019-01-17 | $6.92 | $7.19 | $6.90 | $7.02 | $7.02 | 799,920 |
| 2019-01-16 | $7.15 | $7.42 | $6.95 | $6.95 | $6.95 | 2,047,146 |
| 2019-01-15 | $7.15 | $7.27 | $7.10 | $7.16 | $7.16 | 440,969 |
| 2019-01-14 | $7.33 | $7.39 | $6.62 | $7.07 | $7.07 | 536,562 |
| 2019-01-11 | $7.16 | $7.29 | $7.12 | $7.18 | $7.18 | 665,435 |
| 2019-01-10 | $7.03 | $7.25 | $6.99 | $7.21 | $7.21 | 322,569 |
| 2019-01-09 | $7.01 | $7.15 | $6.93 | $7.10 | $7.10 | 333,519 |
| 2019-01-08 | $7.01 | $7.10 | $6.92 | $6.99 | $6.99 | 550,161 |
| 2019-01-07 | $6.72 | $6.94 | $6.70 | $6.94 | $6.94 | 485,651 |
| 2019-01-04 | $6.65 | $6.75 | $6.54 | $6.70 | $6.70 | 506,713 |
| 2019-01-03 | $6.48 | $6.55 | $6.30 | $6.52 | $6.52 | 403,354 |
| 2019-01-02 | $6.32 | $6.65 | $6.32 | $6.59 | $6.59 | 344,678 |
| 2018-12-31 | $6.47 | $6.49 | $6.30 | $6.48 | $6.48 | 338,782 |
| 2018-12-28 | $6.34 | $6.58 | $6.23 | $6.41 | $6.41 | 469,488 |
| 2018-12-27 | $6.04 | $6.29 | $6.02 | $6.29 | $6.29 | 422,737 |
| 2018-12-26 | $5.92 | $6.17 | $5.92 | $6.16 | $6.16 | 556,204 |
| 2018-12-24 | $5.94 | $6.07 | $5.84 | $5.93 | $5.93 | 288,053 |
| 2018-12-21 | $6.31 | $6.31 | $5.77 | $5.98 | $5.98 | 1,144,820 |
| 2018-12-20 | $6.28 | $6.46 | $6.16 | $6.27 | $6.27 | 615,651 |
| 2018-12-19 | $6.52 | $6.56 | $6.00 | $6.25 | $6.25 | 1,300,181 |
| 2018-12-18 | $6.65 | $6.74 | $6.45 | $6.52 | $6.52 | 724,662 |
| 2018-12-17 | $6.64 | $6.80 | $6.54 | $6.56 | $6.56 | 630,904 |
| 2018-12-14 | $6.62 | $6.97 | $6.59 | $6.65 | $6.65 | 448,768 |
| 2018-12-13 | $6.93 | $6.99 | $6.63 | $6.75 | $6.75 | 687,988 |
| 2018-12-12 | $6.72 | $6.94 | $6.72 | $6.77 | $6.77 | 525,961 |
| 2018-12-11 | $6.63 | $6.78 | $6.52 | $6.63 | $6.63 | 495,599 |
| 2018-12-10 | $6.44 | $6.58 | $6.20 | $6.50 | $6.50 | 739,963 |
| 2018-12-07 | $6.48 | $6.92 | $6.21 | $6.44 | $6.44 | 1,790,110 |
| 2018-12-06 | $6.00 | $6.55 | $5.85 | $6.49 | $6.49 | 3,774,867 |
| 2018-12-04 | $7.79 | $7.89 | $7.66 | $7.74 | $7.74 | 673,368 |
| 2018-12-03 | $7.95 | $8.21 | $7.83 | $7.89 | $7.89 | 743,590 |
| 2018-11-30 | $7.86 | $7.87 | $7.57 | $7.70 | $7.70 | 623,256 |
| 2018-11-29 | $7.97 | $8.06 | $7.73 | $7.86 | $7.86 | 375,464 |
| 2018-11-28 | $7.98 | $8.07 | $7.80 | $7.98 | $7.98 | 1,051,343 |
| 2018-11-27 | $7.82 | $8.10 | $7.80 | $7.85 | $7.85 | 361,582 |
| 2018-11-26 | $7.94 | $8.06 | $7.78 | $7.94 | $7.94 | 711,714 |
| 2018-11-23 | $7.80 | $8.04 | $7.75 | $7.82 | $7.82 | 241,656 |
| 2018-11-21 | $8.05 | $8.17 | $7.78 | $7.92 | $7.92 | 353,838 |
| 2018-11-20 | $7.75 | $8.17 | $7.55 | $7.98 | $7.98 | 559,494 |
| 2018-11-19 | $8.45 | $8.56 | $7.97 | $7.98 | $7.98 | 668,530 |
| 2018-11-16 | $8.35 | $8.64 | $8.05 | $8.55 | $8.55 | 1,266,062 |
| 2018-11-15 | $8.18 | $8.51 | $8.18 | $8.38 | $8.38 | 984,532 |
| 2018-11-14 | $8.27 | $8.54 | $8.21 | $8.24 | $8.24 | 1,222,630 |
| 2018-11-13 | $8.05 | $8.37 | $8.03 | $8.06 | $8.06 | 525,384 |
| 2018-11-12 | $8.51 | $8.60 | $7.75 | $8.02 | $8.02 | 828,998 |
| 2018-11-09 | $8.75 | $8.93 | $8.55 | $8.65 | $8.65 | 894,447 |
| 2018-11-08 | $8.79 | $8.85 | $8.59 | $8.64 | $8.64 | 600,308 |
| 2018-11-07 | $8.84 | $9.11 | $8.83 | $8.90 | $8.90 | 640,694 |
| 2018-11-06 | $8.54 | $8.86 | $8.52 | $8.72 | $8.72 | 718,109 |
| 2018-11-05 | $9.15 | $9.48 | $8.48 | $8.54 | $8.54 | 953,063 |
| 2018-11-02 | $8.25 | $9.20 | $7.94 | $9.11 | $9.11 | 985,353 |
| 2018-11-01 | $8.05 | $9.13 | $8.05 | $8.97 | $8.97 | 1,797,962 |
| 2018-10-31 | $8.22 | $8.31 | $7.97 | $8.00 | $8.00 | 762,437 |
| 2018-10-30 | $7.75 | $8.05 | $7.65 | $8.03 | $8.03 | 472,718 |
| 2018-10-29 | $8.13 | $8.26 | $7.61 | $7.75 | $7.75 | 448,801 |
| 2018-10-26 | $7.87 | $8.31 | $7.75 | $8.00 | $8.00 | 390,078 |
| 2018-10-25 | $7.74 | $8.26 | $7.73 | $8.08 | $8.08 | 594,237 |
| 2018-10-24 | $8.31 | $8.39 | $7.66 | $7.66 | $7.66 | 732,136 |
| 2018-10-23 | $8.34 | $8.43 | $8.10 | $8.38 | $8.38 | 462,997 |
| 2018-10-22 | $8.51 | $8.80 | $8.46 | $8.53 | $8.53 | 469,106 |
| 2018-10-19 | $8.61 | $8.86 | $8.44 | $8.45 | $8.45 | 555,753 |
| 2018-10-18 | $8.63 | $8.65 | $8.40 | $8.60 | $8.60 | 453,262 |
| 2018-10-17 | $8.48 | $8.72 | $8.20 | $8.65 | $8.65 | 867,335 |
| 2018-10-16 | $8.02 | $8.53 | $7.91 | $8.47 | $8.47 | 1,006,376 |
| 2018-10-15 | $7.52 | $7.93 | $7.46 | $7.91 | $7.91 | 589,613 |
| 2018-10-12 | $7.36 | $7.60 | $7.24 | $7.58 | $7.58 | 501,635 |
| 2018-10-11 | $7.06 | $7.36 | $6.94 | $7.15 | $7.15 | 463,317 |
| 2018-10-10 | $7.11 | $7.28 | $6.98 | $7.07 | $7.07 | 564,467 |
| 2018-10-09 | $7.42 | $7.56 | $7.09 | $7.19 | $7.19 | 528,630 |
| 2018-10-08 | $7.73 | $7.77 | $7.25 | $7.43 | $7.43 | 549,320 |
| 2018-10-05 | $8.10 | $8.16 | $7.61 | $7.74 | $7.74 | 545,583 |
| 2018-10-04 | $8.39 | $8.39 | $8.03 | $8.15 | $8.15 | 319,566 |
| 2018-10-03 | $8.12 | $8.50 | $8.05 | $8.43 | $8.43 | 505,823 |
| 2018-10-02 | $7.98 | $8.14 | $7.98 | $8.08 | $8.08 | 252,631 |
| 2018-10-01 | $8.41 | $8.41 | $7.92 | $8.02 | $8.02 | 449,706 |
| 2018-09-28 | $8.23 | $8.64 | $8.17 | $8.30 | $8.30 | 545,714 |
| 2018-09-27 | $8.32 | $8.36 | $8.11 | $8.30 | $8.30 | 365,753 |
| 2018-09-26 | $8.35 | $8.44 | $8.25 | $8.32 | $8.32 | 638,551 |
| 2018-09-25 | $7.82 | $8.37 | $7.74 | $8.31 | $8.31 | 676,915 |
| 2018-09-24 | $7.71 | $7.84 | $7.64 | $7.81 | $7.81 | 224,016 |
| 2018-09-21 | $7.86 | $7.95 | $7.71 | $7.73 | $7.73 | 308,475 |
| 2018-09-20 | $7.70 | $8.02 | $7.57 | $7.85 | $7.85 | 327,850 |
| 2018-09-19 | $7.72 | $7.74 | $7.37 | $7.61 | $7.61 | 926,165 |
| 2018-09-18 | $7.58 | $7.93 | $7.58 | $7.70 | $7.70 | 1,547,419 |
| 2018-09-17 | $7.78 | $7.82 | $7.54 | $7.60 | $7.60 | 528,360 |
| 2018-09-14 | $7.90 | $8.02 | $7.70 | $7.78 | $7.78 | 314,843 |
| 2018-09-13 | $8.03 | $8.20 | $7.83 | $7.85 | $7.85 | 297,297 |
| 2018-09-12 | $8.06 | $8.08 | $7.59 | $8.00 | $8.00 | 633,469 |
| 2018-09-11 | $8.14 | $8.22 | $7.95 | $8.13 | $8.13 | 479,894 |
| 2018-09-10 | $7.91 | $8.28 | $7.87 | $8.25 | $8.25 | 693,011 |
| 2018-09-07 | $7.66 | $7.89 | $7.50 | $7.65 | $7.65 | 454,491 |
| 2018-09-06 | $8.11 | $8.14 | $7.63 | $7.68 | $7.68 | 623,459 |
| 2018-09-05 | $8.53 | $8.57 | $8.06 | $8.09 | $8.09 | 486,983 |
| 2018-09-04 | $8.76 | $8.76 | $8.48 | $8.58 | $8.58 | 548,274 |
| 2018-08-31 | $8.77 | $8.80 | $8.59 | $8.79 | $8.79 | 567,964 |
| 2018-08-30 | $9.06 | $9.27 | $8.79 | $8.81 | $8.81 | 598,251 |
| 2018-08-29 | $9.06 | $9.13 | $8.90 | $9.06 | $9.06 | 561,163 |
| 2018-08-28 | $8.78 | $9.20 | $8.76 | $9.05 | $9.05 | 681,623 |
| 2018-08-27 | $9.05 | $9.11 | $8.62 | $8.70 | $8.70 | 566,751 |
| 2018-08-24 | $9.10 | $9.27 | $8.96 | $9.04 | $9.04 | 540,004 |
| 2018-08-23 | $8.70 | $9.23 | $8.70 | $9.09 | $9.09 | 1,328,277 |
| 2018-08-22 | $8.54 | $8.74 | $8.49 | $8.73 | $8.73 | 417,827 |
| 2018-08-21 | $8.55 | $8.65 | $8.38 | $8.59 | $8.59 | 724,284 |
| 2018-08-20 | $8.64 | $8.70 | $8.43 | $8.47 | $8.47 | 525,205 |
| 2018-08-17 | $8.65 | $8.69 | $8.39 | $8.66 | $8.66 | 505,341 |
| 2018-08-16 | $8.47 | $8.73 | $8.36 | $8.71 | $8.71 | 573,975 |
| 2018-08-15 | $8.60 | $8.73 | $8.13 | $8.42 | $8.42 | 1,020,483 |
| 2018-08-14 | $8.65 | $8.90 | $8.64 | $8.70 | $8.70 | 734,774 |
| 2018-08-13 | $8.58 | $8.79 | $8.41 | $8.62 | $8.62 | 946,671 |
| 2018-08-10 | $8.73 | $9.00 | $8.52 | $8.62 | $8.62 | 1,260,217 |
| 2018-08-09 | $8.54 | $8.97 | $8.51 | $8.88 | $8.88 | 1,096,205 |
| 2018-08-08 | $8.30 | $8.92 | $8.21 | $8.60 | $8.60 | 2,588,063 |
| 2018-08-07 | $7.83 | $8.49 | $7.70 | $8.28 | $8.28 | 5,499,616 |
| 2018-08-06 | $6.61 | $6.95 | $6.61 | $6.86 | $6.86 | 981,266 |
| 2018-08-03 | $6.36 | $6.73 | $6.36 | $6.63 | $6.63 | 657,361 |
| 2018-08-02 | $6.40 | $6.50 | $6.30 | $6.42 | $6.42 | 436,009 |
| 2018-08-01 | $6.33 | $6.50 | $6.27 | $6.48 | $6.48 | 939,428 |
| 2018-07-31 | $6.25 | $6.54 | $6.25 | $6.37 | $6.37 | 592,863 |
| 2018-07-30 | $6.79 | $6.79 | $6.24 | $6.24 | $6.24 | 705,607 |
| 2018-07-27 | $6.80 | $6.83 | $6.66 | $6.79 | $6.79 | 528,905 |
| 2018-07-26 | $6.45 | $6.85 | $6.40 | $6.83 | $6.83 | 671,140 |
| 2018-07-25 | $6.27 | $6.50 | $6.17 | $6.45 | $6.45 | 786,654 |
| 2018-07-24 | $6.43 | $6.46 | $6.17 | $6.26 | $6.26 | 397,386 |
| 2018-07-23 | $6.42 | $6.42 | $6.22 | $6.38 | $6.38 | 332,629 |
| 2018-07-20 | $6.48 | $6.48 | $6.28 | $6.42 | $6.42 | 258,604 |
| 2018-07-19 | $6.37 | $6.49 | $6.31 | $6.48 | $6.48 | 215,027 |
| 2018-07-18 | $6.38 | $6.45 | $6.29 | $6.37 | $6.37 | 633,084 |
| 2018-07-17 | $6.32 | $6.44 | $6.27 | $6.40 | $6.40 | 232,493 |
| 2018-07-16 | $6.64 | $6.64 | $6.35 | $6.36 | $6.36 | 315,633 |
| 2018-07-13 | $6.62 | $6.76 | $6.60 | $6.64 | $6.64 | 327,422 |
| 2018-07-12 | $6.50 | $6.64 | $6.39 | $6.63 | $6.63 | 304,354 |
| 2018-07-11 | $6.51 | $6.60 | $6.31 | $6.49 | $6.49 | 396,671 |
| 2018-07-10 | $6.38 | $6.59 | $6.37 | $6.58 | $6.58 | 401,171 |
| 2018-07-09 | $6.44 | $6.44 | $6.24 | $6.40 | $6.40 | 441,873 |
| 2018-07-06 | $6.31 | $6.41 | $6.31 | $6.39 | $6.39 | 193,947 |
| 2018-07-05 | $6.30 | $6.38 | $6.22 | $6.31 | $6.31 | 244,120 |
| 2018-07-03 | $6.40 | $6.47 | $6.23 | $6.24 | $6.24 | 204,889 |
| 2018-07-02 | $6.15 | $6.39 | $6.14 | $6.37 | $6.37 | 409,068 |
| 2018-06-29 | $6.07 | $6.27 | $6.02 | $6.23 | $6.23 | 575,471 |
| 2018-06-28 | $5.88 | $6.06 | $5.77 | $6.05 | $6.05 | 439,248 |
| 2018-06-27 | $5.99 | $6.10 | $5.85 | $5.88 | $5.88 | 429,254 |
| 2018-06-26 | $6.11 | $6.11 | $5.83 | $5.99 | $5.99 | 570,972 |
| 2018-06-25 | $6.33 | $6.37 | $5.93 | $6.10 | $6.10 | 788,245 |
| 2018-06-22 | $6.49 | $6.49 | $6.24 | $6.42 | $6.42 | 883,431 |
| 2018-06-21 | $6.65 | $6.66 | $6.43 | $6.45 | $6.45 | 603,187 |
| 2018-06-20 | $6.64 | $6.69 | $6.42 | $6.61 | $6.61 | 563,043 |
| 2018-06-19 | $6.62 | $6.68 | $6.41 | $6.60 | $6.60 | 444,515 |
| 2018-06-18 | $6.72 | $6.79 | $6.58 | $6.72 | $6.72 | 337,711 |
| 2018-06-15 | $6.74 | $6.76 | $6.60 | $6.74 | $6.74 | 636,150 |
| 2018-06-14 | $6.97 | $7.01 | $6.74 | $6.81 | $6.81 | 651,487 |
| 2018-06-13 | $7.12 | $7.14 | $6.96 | $7.00 | $7.00 | 378,968 |
| 2018-06-12 | $7.10 | $7.17 | $7.06 | $7.11 | $7.11 | 358,954 |
| 2018-06-11 | $7.08 | $7.12 | $6.88 | $7.06 | $7.06 | 413,531 |
| 2018-06-08 | $7.11 | $7.13 | $6.86 | $7.10 | $7.10 | 502,559 |
| 2018-06-07 | $7.20 | $7.22 | $6.94 | $7.16 | $7.16 | 736,309 |
| 2018-06-06 | $6.80 | $7.12 | $6.71 | $7.05 | $7.05 | 768,364 |
| 2018-06-05 | $6.64 | $6.84 | $6.59 | $6.78 | $6.78 | 447,861 |
| 2018-06-04 | $6.80 | $6.81 | $6.56 | $6.67 | $6.67 | 502,676 |
| 2018-06-01 | $6.55 | $6.90 | $6.52 | $6.79 | $6.79 | 767,069 |
| 2018-05-31 | $6.51 | $6.55 | $6.34 | $6.52 | $6.52 | 588,928 |
| 2018-05-30 | $6.69 | $6.70 | $6.33 | $6.46 | $6.46 | 649,501 |
| 2018-05-29 | $6.82 | $6.91 | $6.49 | $6.62 | $6.62 | 863,521 |
| 2018-05-25 | $6.60 | $6.85 | $6.54 | $6.84 | $6.84 | 837,707 |
| 2018-05-24 | $6.67 | $6.88 | $6.57 | $6.58 | $6.58 | 573,763 |
| 2018-05-23 | $6.64 | $6.83 | $6.56 | $6.70 | $6.70 | 539,774 |
| 2018-05-22 | $6.64 | $6.82 | $6.60 | $6.71 | $6.71 | 881,167 |
| 2018-05-21 | $6.60 | $6.79 | $6.35 | $6.53 | $6.53 | 2,002,645 |
| 2018-05-18 | $6.45 | $6.58 | $6.33 | $6.50 | $6.50 | 516,841 |
| 2018-05-17 | $6.45 | $6.66 | $6.34 | $6.46 | $6.46 | 841,615 |
| 2018-05-16 | $6.25 | $6.47 | $6.21 | $6.46 | $6.46 | 1,501,479 |
| 2018-05-15 | $6.01 | $6.25 | $5.98 | $6.23 | $6.23 | 782,858 |
| 2018-05-14 | $6.25 | $6.31 | $5.95 | $6.09 | $6.09 | 1,346,113 |
| 2018-05-11 | $5.82 | $5.87 | $5.65 | $5.82 | $5.82 | 780,098 |
| 2018-05-10 | $5.74 | $5.82 | $5.64 | $5.82 | $5.82 | 835,148 |
| 2018-05-09 | $5.11 | $5.91 | $5.00 | $5.75 | $5.75 | 1,221,224 |
| 2018-05-08 | $5.97 | $6.18 | $5.92 | $6.09 | $6.09 | 1,458,668 |
| 2018-05-07 | $5.80 | $6.08 | $5.80 | $5.95 | $5.95 | 803,220 |
| 2018-05-04 | $5.65 | $5.94 | $5.51 | $5.79 | $5.79 | 1,187,895 |
| 2018-05-03 | $5.64 | $5.66 | $5.27 | $5.64 | $5.64 | 845,819 |
| 2018-05-02 | $5.77 | $5.77 | $5.51 | $5.67 | $5.67 | 1,313,451 |
| 2018-05-01 | $5.17 | $5.45 | $5.09 | $5.45 | $5.45 | 1,377,622 |
| 2018-04-30 | $5.32 | $5.39 | $5.02 | $5.14 | $5.14 | 1,316,742 |
| 2018-04-27 | $5.60 | $5.80 | $5.30 | $5.32 | $5.32 | 1,450,822 |
| 2018-04-26 | $5.69 | $5.73 | $5.43 | $5.57 | $5.57 | 1,283,969 |
| 2018-04-25 | $6.16 | $6.21 | $5.44 | $5.69 | $5.69 | 2,658,347 |
| 2018-04-24 | $5.99 | $6.13 | $5.91 | $6.10 | $6.10 | 959,850 |
| 2018-04-23 | $6.07 | $6.14 | $5.84 | $5.93 | $5.93 | 705,876 |
| 2018-04-20 | $6.07 | $6.25 | $5.96 | $6.05 | $6.05 | 1,618,605 |
| 2018-04-19 | $6.36 | $6.48 | $6.06 | $6.07 | $6.07 | 1,251,521 |
| 2018-04-18 | $6.87 | $6.87 | $6.42 | $6.43 | $6.43 | 909,044 |
| 2018-04-17 | $6.58 | $7.07 | $6.27 | $6.86 | $6.86 | 2,234,565 |
| 2018-04-16 | $6.41 | $6.93 | $6.23 | $6.52 | $6.52 | 2,411,421 |
| 2018-04-13 | $6.89 | $6.92 | $6.71 | $6.79 | $6.79 | 585,068 |
| 2018-04-12 | $6.89 | $6.89 | $6.65 | $6.84 | $6.84 | 457,399 |
| 2018-04-11 | $6.66 | $7.00 | $6.65 | $6.85 | $6.85 | 792,274 |
| 2018-04-10 | $6.38 | $6.69 | $6.37 | $6.66 | $6.66 | 738,967 |
| 2018-04-09 | $6.32 | $6.55 | $6.20 | $6.27 | $6.27 | 547,428 |
| 2018-04-06 | $6.31 | $6.60 | $6.11 | $6.25 | $6.25 | 770,080 |
| 2018-04-05 | $6.51 | $6.63 | $6.27 | $6.37 | $6.37 | 647,800 |
| 2018-04-04 | $6.09 | $6.51 | $6.03 | $6.45 | $6.45 | 985,574 |
| 2018-04-03 | $6.61 | $6.68 | $6.14 | $6.23 | $6.23 | 1,104,938 |
| 2018-04-02 | $6.80 | $6.97 | $6.55 | $6.56 | $6.56 | 1,201,883 |
| 2018-03-29 | $6.01 | $7.15 | $6.01 | $6.85 | $6.85 | 2,347,389 |
| 2018-03-28 | $6.12 | $6.22 | $5.98 | $6.01 | $6.01 | 799,381 |
| 2018-03-27 | $6.33 | $6.56 | $6.13 | $6.18 | $6.18 | 1,341,724 |
| 2018-03-26 | $6.27 | $6.32 | $6.01 | $6.22 | $6.22 | 867,826 |
| 2018-03-23 | $6.46 | $6.51 | $6.09 | $6.10 | $6.10 | 1,635,543 |
| 2018-03-22 | $6.62 | $6.73 | $6.38 | $6.51 | $6.51 | 1,189,918 |
| 2018-03-21 | $6.80 | $6.90 | $6.65 | $6.68 | $6.68 | 630,589 |
| 2018-03-20 | $6.90 | $6.93 | $6.68 | $6.81 | $6.81 | 479,041 |
| 2018-03-19 | $7.11 | $7.13 | $6.79 | $6.95 | $6.95 | 994,610 |
| 2018-03-16 | $7.03 | $7.15 | $6.97 | $7.13 | $7.13 | 750,579 |
| 2018-03-15 | $6.93 | $7.28 | $6.82 | $7.04 | $7.04 | 850,855 |
| 2018-03-14 | $7.12 | $7.20 | $6.81 | $6.90 | $6.90 | 1,104,555 |
| 2018-03-13 | $7.73 | $7.76 | $7.03 | $7.11 | $7.11 | 1,349,691 |
| 2018-03-12 | $7.66 | $8.15 | $7.20 | $7.71 | $7.71 | 4,063,703 |
| 2018-03-09 | $6.90 | $7.22 | $6.84 | $7.17 | $7.17 | 1,338,605 |
| 2018-03-08 | $6.99 | $7.14 | $6.77 | $6.84 | $6.84 | 776,860 |
| 2018-03-07 | $6.67 | $7.15 | $6.66 | $6.98 | $6.98 | 1,255,629 |
| 2018-03-06 | $6.40 | $6.83 | $6.40 | $6.72 | $6.72 | 942,048 |
| 2018-03-05 | $6.33 | $6.48 | $6.31 | $6.35 | $6.35 | 573,115 |
| 2018-03-02 | $6.08 | $6.40 | $5.96 | $6.34 | $6.34 | 1,560,010 |
| 2018-03-01 | $6.10 | $6.39 | $5.94 | $6.12 | $6.12 | 1,117,580 |
| 2018-02-28 | $5.95 | $6.23 | $5.76 | $6.07 | $6.07 | 686,079 |
| 2018-02-27 | $6.07 | $6.15 | $5.88 | $5.89 | $5.89 | 416,913 |
| 2018-02-26 | $5.87 | $6.11 | $5.73 | $6.05 | $6.05 | 673,092 |
| 2018-02-23 | $5.54 | $5.87 | $5.33 | $5.82 | $5.82 | 957,895 |
| 2018-02-22 | $6.02 | $6.06 | $5.46 | $5.55 | $5.55 | 1,518,246 |
| 2018-02-21 | $6.36 | $6.36 | $5.95 | $6.03 | $6.03 | 684,418 |
| 2018-02-20 | $6.15 | $6.37 | $6.10 | $6.33 | $6.33 | 688,788 |
| 2018-02-16 | $5.89 | $6.15 | $5.88 | $6.14 | $6.14 | 623,479 |
| 2018-02-15 | $5.92 | $5.96 | $5.83 | $5.94 | $5.94 | 444,899 |
| 2018-02-14 | $5.45 | $5.86 | $5.45 | $5.84 | $5.84 | 556,093 |
| 2018-02-13 | $5.57 | $5.57 | $5.42 | $5.54 | $5.54 | 400,677 |
| 2018-02-12 | $5.87 | $6.00 | $5.61 | $5.63 | $5.63 | 686,119 |
| 2018-02-09 | $5.74 | $5.87 | $5.52 | $5.82 | $5.82 | 929,886 |
| 2018-02-08 | $5.49 | $5.76 | $5.42 | $5.63 | $5.63 | 923,394 |
| 2018-02-07 | $5.80 | $5.81 | $5.38 | $5.45 | $5.45 | 940,386 |
| 2018-02-06 | $4.96 | $5.87 | $4.95 | $5.83 | $5.83 | 1,936,027 |
| 2018-02-05 | $5.40 | $5.48 | $5.03 | $5.16 | $5.16 | 946,326 |
| 2018-02-02 | $5.57 | $5.68 | $5.44 | $5.49 | $5.49 | 1,188,016 |
| 2018-02-01 | $5.56 | $5.73 | $5.47 | $5.65 | $5.65 | 553,808 |
| 2018-01-31 | $5.93 | $5.93 | $5.47 | $5.61 | $5.61 | 1,000,667 |
| 2018-01-30 | $5.99 | $6.10 | $5.84 | $5.86 | $5.86 | 835,465 |
| 2018-01-29 | $6.12 | $6.38 | $5.98 | $6.08 | $6.08 | 1,205,748 |
| 2018-01-26 | $6.41 | $6.55 | $6.30 | $6.55 | $6.55 | 565,277 |
| 2018-01-25 | $6.40 | $6.56 | $6.29 | $6.35 | $6.35 | 525,727 |
| 2018-01-24 | $6.52 | $6.55 | $6.32 | $6.41 | $6.41 | 821,832 |
| 2018-01-23 | $6.60 | $6.72 | $6.42 | $6.52 | $6.52 | 456,323 |
| 2018-01-22 | $6.40 | $6.74 | $6.37 | $6.64 | $6.64 | 891,517 |
| 2018-01-19 | $6.27 | $6.53 | $6.25 | $6.41 | $6.41 | 535,794 |
| 2018-01-18 | $6.40 | $6.42 | $6.27 | $6.33 | $6.33 | 751,869 |
| 2018-01-17 | $6.28 | $6.56 | $6.27 | $6.49 | $6.49 | 529,616 |
| 2018-01-16 | $6.75 | $6.77 | $6.18 | $6.30 | $6.30 | 900,113 |
| 2018-01-12 | $6.60 | $6.87 | $6.59 | $6.69 | $6.69 | 439,734 |
| 2018-01-11 | $6.47 | $6.61 | $6.33 | $6.54 | $6.54 | 417,774 |
| 2018-01-10 | $6.50 | $6.52 | $6.14 | $6.41 | $6.41 | 524,792 |
| 2018-01-09 | $7.03 | $7.06 | $6.50 | $6.52 | $6.52 | 969,995 |
| 2018-01-08 | $6.89 | $7.09 | $6.59 | $7.01 | $7.01 | 769,701 |
| 2018-01-05 | $6.91 | $7.07 | $6.85 | $6.89 | $6.89 | 445,237 |
| 2018-01-04 | $7.21 | $7.28 | $6.83 | $6.86 | $6.86 | 565,516 |
| 2018-01-03 | $7.21 | $7.32 | $6.98 | $7.16 | $7.16 | 587,550 |
| 2018-01-02 | $6.65 | $7.18 | $6.61 | $7.18 | $7.18 | 977,908 |
| 2017-12-29 | $6.73 | $6.80 | $6.58 | $6.58 | $6.58 | 490,810 |
| 2017-12-28 | $6.79 | $6.99 | $6.64 | $6.68 | $6.68 | 365,574 |
| 2017-12-27 | $6.85 | $6.97 | $6.69 | $6.75 | $6.75 | 459,604 |
| 2017-12-26 | $6.82 | $7.04 | $6.70 | $6.83 | $6.83 | 331,180 |
| 2017-12-22 | $7.02 | $7.15 | $6.85 | $6.88 | $6.88 | 315,487 |
| 2017-12-21 | $6.88 | $7.25 | $6.83 | $7.02 | $7.02 | 712,744 |
| 2017-12-20 | $7.05 | $7.14 | $6.72 | $6.91 | $6.91 | 524,785 |
| 2017-12-19 | $6.79 | $7.10 | $6.76 | $6.99 | $6.99 | 794,199 |
| 2017-12-18 | $6.77 | $6.98 | $6.60 | $6.90 | $6.90 | 577,901 |
| 2017-12-15 | $6.82 | $6.85 | $6.30 | $6.64 | $6.64 | 834,853 |
| 2017-12-14 | $6.95 | $6.96 | $6.67 | $6.77 | $6.77 | 529,307 |
| 2017-12-13 | $6.81 | $7.02 | $6.69 | $6.89 | $6.89 | 577,299 |
| 2017-12-12 | $6.92 | $7.02 | $6.74 | $6.80 | $6.80 | 701,311 |
| 2017-12-11 | $6.61 | $6.96 | $6.53 | $6.96 | $6.96 | 722,032 |
| 2017-12-08 | $6.49 | $6.80 | $6.49 | $6.57 | $6.57 | 604,976 |
| 2017-12-07 | $6.33 | $6.59 | $6.19 | $6.57 | $6.57 | 1,010,953 |
| 2017-12-06 | $6.39 | $6.67 | $6.21 | $6.40 | $6.40 | 1,223,819 |
| 2017-12-05 | $6.16 | $6.52 | $6.15 | $6.42 | $6.42 | 883,485 |
| 2017-12-04 | $6.64 | $6.72 | $6.20 | $6.22 | $6.22 | 1,129,739 |
| 2017-12-01 | $7.11 | $7.11 | $6.46 | $6.56 | $6.56 | 1,577,156 |
| 2017-11-30 | $6.96 | $7.14 | $6.84 | $7.10 | $7.10 | 1,281,708 |
| 2017-11-29 | $7.03 | $7.23 | $6.64 | $6.88 | $6.88 | 1,016,379 |
| 2017-11-28 | $6.91 | $7.07 | $6.85 | $7.00 | $7.00 | 873,042 |
| 2017-11-27 | $7.29 | $7.33 | $6.85 | $6.90 | $6.90 | 1,138,395 |
| 2017-11-24 | $7.30 | $7.42 | $7.07 | $7.35 | $7.35 | 736,009 |
| 2017-11-22 | $7.50 | $7.68 | $7.18 | $7.27 | $7.27 | 1,487,929 |
| 2017-11-21 | $7.33 | $7.52 | $7.23 | $7.50 | $7.50 | 1,674,947 |
| 2017-11-20 | $7.03 | $7.40 | $7.00 | $7.32 | $7.32 | 1,975,515 |
| 2017-11-17 | $6.60 | $7.01 | $6.51 | $6.98 | $6.98 | 1,124,642 |
| 2017-11-16 | $6.34 | $6.69 | $6.33 | $6.58 | $6.58 | 1,738,198 |
| 2017-11-15 | $6.01 | $6.62 | $5.77 | $6.32 | $6.32 | 1,414,710 |
| 2017-11-14 | $6.41 | $6.41 | $5.76 | $6.12 | $6.12 | 1,731,189 |
| 2017-11-13 | $6.29 | $6.49 | $6.07 | $6.41 | $6.41 | 1,092,088 |
| 2017-11-10 | $6.16 | $6.40 | $6.01 | $6.29 | $6.29 | 1,447,721 |
| 2017-11-09 | $6.43 | $6.48 | $5.95 | $6.16 | $6.16 | 1,844,952 |
| 2017-11-08 | $5.80 | $6.66 | $5.77 | $6.53 | $6.53 | 2,610,425 |
| 2017-11-07 | $5.28 | $5.93 | $5.10 | $5.92 | $5.92 | 3,249,303 |
| 2017-11-06 | $4.64 | $4.86 | $4.56 | $4.75 | $4.75 | 1,939,404 |
| 2017-11-03 | $4.96 | $4.98 | $4.56 | $4.58 | $4.58 | 1,777,840 |
| 2017-11-02 | $5.20 | $5.20 | $4.71 | $4.98 | $4.98 | 3,075,904 |
| 2017-11-01 | $5.25 | $5.36 | $5.07 | $5.22 | $5.22 | 1,410,870 |
| 2017-10-31 | $5.25 | $5.34 | $5.12 | $5.21 | $5.21 | 1,100,074 |
| 2017-10-30 | $5.18 | $5.41 | $5.06 | $5.24 | $5.24 | 1,606,342 |
| 2017-10-27 | $5.79 | $6.08 | $5.25 | $5.27 | $5.27 | 1,859,853 |
| 2017-10-26 | $6.60 | $6.69 | $5.50 | $5.62 | $5.62 | 2,753,331 |
| 2017-10-25 | $6.34 | $6.70 | $6.11 | $6.50 | $6.50 | 2,520,820 |
| 2017-10-24 | $5.65 | $6.27 | $5.65 | $6.25 | $6.25 | 2,580,991 |
| 2017-10-23 | $5.45 | $5.73 | $5.40 | $5.66 | $5.66 | 1,953,379 |
| 2017-10-20 | $5.18 | $5.56 | $5.18 | $5.46 | $5.46 | 2,292,866 |
| 2017-10-19 | $4.83 | $5.30 | $4.79 | $5.13 | $5.13 | 2,053,596 |
| 2017-10-18 | $4.78 | $4.89 | $4.78 | $4.85 | $4.85 | 722,846 |
| 2017-10-17 | $4.75 | $4.89 | $4.74 | $4.75 | $4.75 | 809,210 |
| 2017-10-16 | $4.71 | $4.83 | $4.69 | $4.75 | $4.75 | 784,008 |
| 2017-10-13 | $4.63 | $4.78 | $4.62 | $4.73 | $4.73 | 878,010 |
| 2017-10-12 | $4.70 | $4.79 | $4.61 | $4.69 | $4.69 | 1,117,542 |
| 2017-10-11 | $4.84 | $4.88 | $4.79 | $4.81 | $4.81 | 781,338 |
| 2017-10-10 | $5.03 | $5.05 | $4.82 | $4.85 | $4.85 | 1,000,910 |
| 2017-10-09 | $4.95 | $5.10 | $4.80 | $4.99 | $4.99 | 1,379,194 |
| 2017-10-06 | $4.98 | $5.33 | $4.72 | $4.96 | $4.96 | 2,535,988 |
| 2017-10-05 | $5.47 | $5.70 | $4.93 | $4.97 | $4.97 | 5,907,018 |
| 2017-10-04 | $5.89 | $5.94 | $5.71 | $5.86 | $5.86 | 524,998 |
| 2017-10-03 | $5.92 | $5.95 | $5.78 | $5.89 | $5.89 | 615,574 |
| 2017-10-02 | $5.57 | $5.93 | $5.54 | $5.89 | $5.89 | 1,232,172 |
| 2017-09-29 | $5.84 | $5.91 | $5.44 | $5.56 | $5.56 | 1,619,836 |
| 2017-09-28 | $5.86 | $5.91 | $5.79 | $5.88 | $5.88 | 403,969 |
| 2017-09-27 | $5.76 | $5.93 | $5.74 | $5.87 | $5.87 | 831,923 |
| 2017-09-26 | $5.59 | $5.70 | $5.56 | $5.68 | $5.68 | 683,257 |
| 2017-09-25 | $5.89 | $5.95 | $5.50 | $5.55 | $5.55 | 1,128,879 |
| 2017-09-22 | $5.91 | $6.00 | $5.87 | $5.90 | $5.90 | 701,988 |
| 2017-09-21 | $6.02 | $6.08 | $5.85 | $5.92 | $5.92 | 734,324 |
| 2017-09-20 | $6.28 | $6.33 | $6.00 | $6.00 | $6.00 | 673,581 |
| 2017-09-19 | $6.14 | $6.40 | $6.14 | $6.27 | $6.27 | 1,025,594 |
| 2017-09-18 | $5.75 | $6.28 | $5.66 | $6.14 | $6.14 | 1,364,804 |
| 2017-09-15 | $5.86 | $5.93 | $5.82 | $5.85 | $5.85 | 724,391 |
| 2017-09-14 | $6.17 | $6.22 | $5.75 | $5.83 | $5.83 | 1,135,686 |
| 2017-09-13 | $6.10 | $6.27 | $6.02 | $6.18 | $6.18 | 764,877 |
| 2017-09-12 | $5.99 | $6.13 | $5.95 | $6.12 | $6.12 | 710,772 |
| 2017-09-11 | $5.81 | $6.13 | $5.79 | $5.94 | $5.94 | 1,246,325 |
| 2017-09-08 | $5.76 | $5.98 | $5.71 | $5.82 | $5.82 | 713,904 |
| 2017-09-07 | $5.97 | $6.02 | $5.77 | $5.84 | $5.84 | 923,607 |
| 2017-09-06 | $5.95 | $6.00 | $5.83 | $5.95 | $5.95 | 711,376 |
| 2017-09-05 | $6.06 | $6.15 | $5.85 | $5.90 | $5.90 | 1,077,667 |
| 2017-09-01 | $5.87 | $6.20 | $5.83 | $6.19 | $6.19 | 1,144,138 |
| 2017-08-31 | $5.97 | $6.03 | $5.85 | $5.85 | $5.85 | 864,196 |
| 2017-08-30 | $6.01 | $6.06 | $5.91 | $5.99 | $5.99 | 727,887 |
| 2017-08-29 | $5.95 | $6.07 | $5.80 | $5.97 | $5.97 | 963,171 |
| 2017-08-28 | $6.15 | $6.19 | $5.94 | $6.10 | $6.10 | 995,174 |
| 2017-08-25 | $6.36 | $6.53 | $5.93 | $6.13 | $6.13 | 2,339,566 |
| 2017-08-24 | $6.41 | $6.87 | $6.11 | $6.24 | $6.24 | 6,329,891 |
| 2017-08-23 | $5.44 | $6.11 | $5.37 | $6.10 | $6.10 | 2,495,518 |
| 2017-08-22 | $5.26 | $5.54 | $5.26 | $5.51 | $5.51 | 1,042,111 |
| 2017-08-21 | $5.60 | $5.60 | $5.26 | $5.33 | $5.33 | 1,132,427 |
| 2017-08-18 | $5.64 | $5.69 | $5.53 | $5.58 | $5.58 | 1,271,628 |
| 2017-08-17 | $5.76 | $5.88 | $5.64 | $5.68 | $5.68 | 912,167 |
| 2017-08-16 | $5.86 | $6.00 | $5.76 | $5.80 | $5.80 | 1,036,806 |
| 2017-08-15 | $6.11 | $6.17 | $5.87 | $5.89 | $5.89 | 826,164 |
| 2017-08-14 | $5.89 | $6.08 | $5.89 | $6.07 | $6.07 | 1,780,529 |
| 2017-08-11 | $5.80 | $6.11 | $5.77 | $5.91 | $5.91 | 2,083,923 |
| 2017-08-10 | $6.24 | $6.36 | $5.94 | $5.95 | $5.95 | 1,546,103 |
| 2017-08-09 | $6.50 | $6.62 | $6.29 | $6.34 | $6.34 | 1,735,525 |
| 2017-08-08 | $6.55 | $6.77 | $6.52 | $6.52 | $6.52 | 1,208,595 |
| 2017-08-07 | $6.63 | $6.97 | $6.51 | $6.58 | $6.58 | 2,417,401 |
| 2017-08-04 | $6.99 | $7.98 | $6.38 | $6.67 | $6.67 | 5,219,141 |
| 2017-08-03 | $7.80 | $7.87 | $7.41 | $7.49 | $7.49 | 1,687,277 |
| 2017-08-02 | $8.14 | $8.20 | $7.63 | $7.66 | $7.66 | 2,049,338 |
| 2017-08-01 | $8.17 | $8.72 | $7.98 | $8.35 | $8.35 | 5,219,141 |
| 2017-07-31 | $8.12 | $8.15 | $7.84 | $8.07 | $8.07 | 983,737 |
| 2017-07-28 | $8.04 | $8.26 | $7.99 | $8.08 | $8.08 | 813,780 |
| 2017-07-27 | $8.45 | $8.50 | $7.88 | $8.16 | $8.16 | 890,005 |
| 2017-07-26 | $8.62 | $8.73 | $8.34 | $8.47 | $8.47 | 599,927 |
| 2017-07-25 | $8.32 | $8.63 | $8.21 | $8.62 | $8.62 | 677,316 |
| 2017-07-24 | $8.12 | $8.35 | $8.11 | $8.31 | $8.31 | 772,253 |
| 2017-07-21 | $8.41 | $8.49 | $8.20 | $8.43 | $8.43 | 468,902 |
| 2017-07-20 | $8.32 | $8.41 | $8.17 | $8.40 | $8.40 | 492,234 |
| 2017-07-19 | $8.10 | $8.39 | $8.05 | $8.29 | $8.29 | 456,241 |
| 2017-07-18 | $7.98 | $8.13 | $7.96 | $8.02 | $8.02 | 320,153 |
| 2017-07-17 | $8.19 | $8.28 | $8.04 | $8.06 | $8.06 | 388,970 |
| 2017-07-14 | $8.20 | $8.35 | $8.05 | $8.23 | $8.23 | 846,427 |
| 2017-07-13 | $8.36 | $8.43 | $8.14 | $8.40 | $8.40 | 703,711 |
| 2017-07-12 | $8.25 | $8.38 | $8.25 | $8.28 | $8.28 | 422,700 |
| 2017-07-11 | $8.19 | $8.25 | $8.04 | $8.16 | $8.16 | 417,396 |
| 2017-07-10 | $7.75 | $8.22 | $7.75 | $8.18 | $8.18 | 795,316 |
| 2017-07-07 | $7.59 | $7.94 | $7.49 | $7.93 | $7.93 | 688,910 |
| 2017-07-06 | $7.55 | $7.70 | $7.47 | $7.59 | $7.59 | 513,477 |
| 2017-07-05 | $7.65 | $7.80 | $7.55 | $7.68 | $7.68 | 621,403 |
| 2017-07-03 | $7.79 | $7.82 | $7.55 | $7.65 | $7.65 | 490,947 |
| 2017-06-30 | $7.98 | $8.02 | $7.50 | $7.72 | $7.72 | 2,560,352 |
| 2017-06-29 | $8.35 | $8.36 | $7.91 | $8.10 | $8.10 | 929,881 |
| 2017-06-28 | $8.32 | $8.42 | $8.13 | $8.39 | $8.39 | 612,188 |
| 2017-06-27 | $8.49 | $8.51 | $8.15 | $8.17 | $8.17 | 780,972 |
| 2017-06-26 | $8.63 | $8.70 | $8.40 | $8.51 | $8.51 | 802,821 |
| 2017-06-23 | $8.38 | $8.69 | $8.32 | $8.64 | $8.64 | 900,635 |
| 2017-06-22 | $8.29 | $8.41 | $8.14 | $8.31 | $8.31 | 1,229,666 |
| 2017-06-21 | $8.39 | $8.53 | $8.19 | $8.25 | $8.25 | 1,218,195 |
| 2017-06-20 | $8.92 | $8.98 | $8.30 | $8.32 | $8.32 | 1,318,218 |
| 2017-06-19 | $9.02 | $9.16 | $8.74 | $8.96 | $8.96 | 683,094 |
| 2017-06-16 | $8.86 | $8.92 | $8.50 | $8.87 | $8.87 | 1,851,230 |
| 2017-06-15 | $8.79 | $8.91 | $8.52 | $8.85 | $8.85 | 1,014,805 |
| 2017-06-14 | $9.06 | $9.11 | $8.76 | $8.92 | $8.92 | 1,161,560 |
| 2017-06-13 | $9.02 | $9.22 | $8.82 | $9.06 | $9.06 | 797,945 |
| 2017-06-12 | $8.68 | $8.96 | $8.56 | $8.96 | $8.96 | 1,334,072 |
| 2017-06-09 | $9.55 | $9.78 | $8.62 | $8.90 | $8.90 | 2,230,224 |
| 2017-06-08 | $8.93 | $9.57 | $8.84 | $9.55 | $9.55 | 1,480,543 |
| 2017-06-07 | $8.90 | $9.09 | $8.74 | $8.93 | $8.93 | 870,051 |
| 2017-06-06 | $8.72 | $9.36 | $8.69 | $8.91 | $8.91 | 1,630,561 |
| 2017-06-05 | $9.10 | $9.19 | $8.76 | $8.81 | $8.81 | 922,265 |
| 2017-06-02 | $9.20 | $9.39 | $9.02 | $9.12 | $9.12 | 969,159 |
| 2017-06-01 | $9.13 | $9.22 | $8.84 | $9.20 | $9.20 | 1,746,914 |
| 2017-05-31 | $8.91 | $9.07 | $8.55 | $9.01 | $9.01 | 1,208,373 |
| 2017-05-30 | $9.01 | $9.09 | $8.77 | $8.92 | $8.92 | 1,008,323 |
| 2017-05-26 | $8.87 | $9.14 | $8.74 | $9.01 | $9.01 | 1,202,207 |
| 2017-05-25 | $9.20 | $9.54 | $8.72 | $8.95 | $8.95 | 1,969,197 |
| 2017-05-24 | $9.03 | $9.09 | $8.73 | $8.85 | $8.85 | 836,196 |
| 2017-05-23 | $9.16 | $9.25 | $8.83 | $9.07 | $9.07 | 1,175,465 |
| 2017-05-22 | $8.55 | $9.15 | $8.50 | $9.14 | $9.14 | 1,783,780 |
| 2017-05-19 | $8.18 | $8.43 | $8.17 | $8.31 | $8.31 | 692,156 |
| 2017-05-18 | $8.17 | $8.39 | $8.10 | $8.15 | $8.15 | 908,858 |
| 2017-05-17 | $9.03 | $9.03 | $8.05 | $8.19 | $8.19 | 2,032,589 |
| 2017-05-16 | $9.30 | $9.38 | $9.08 | $9.21 | $9.21 | 1,164,845 |
| 2017-05-15 | $8.60 | $9.65 | $8.59 | $9.34 | $9.34 | 2,831,225 |
| 2017-05-12 | $8.40 | $8.54 | $8.22 | $8.43 | $8.43 | 1,134,536 |
| 2017-05-11 | $8.61 | $8.63 | $8.31 | $8.43 | $8.43 | 1,228,480 |
| 2017-05-10 | $8.51 | $8.80 | $8.37 | $8.69 | $8.69 | 1,606,543 |
| 2017-05-09 | $7.75 | $8.86 | $7.75 | $8.59 | $8.59 | 2,504,542 |
| 2017-05-08 | $7.38 | $7.72 | $7.14 | $7.70 | $7.70 | 1,533,051 |
| 2017-05-05 | $8.13 | $8.25 | $6.90 | $7.49 | $7.49 | 3,087,536 |
| 2017-05-04 | $7.40 | $7.40 | $7.16 | $7.18 | $7.18 | 2,005,075 |
| 2017-05-03 | $7.64 | $7.64 | $7.15 | $7.41 | $7.41 | 2,104,273 |
| 2017-05-02 | $7.92 | $7.98 | $7.71 | $7.76 | $7.76 | 1,534,424 |
| 2017-05-01 | $7.86 | $8.02 | $7.68 | $7.96 | $7.96 | 1,073,506 |
| 2017-04-28 | $7.91 | $7.91 | $7.46 | $7.76 | $7.76 | 1,261,970 |
| 2017-04-27 | $8.00 | $8.05 | $7.84 | $7.95 | $7.95 | 525,041 |
| 2017-04-26 | $7.99 | $7.99 | $7.76 | $7.92 | $7.92 | 991,980 |
| 2017-04-25 | $7.96 | $8.25 | $7.96 | $8.05 | $8.05 | 818,713 |
| 2017-04-24 | $8.35 | $8.40 | $7.83 | $7.88 | $7.88 | 1,130,753 |
| 2017-04-21 | $7.82 | $8.98 | $7.82 | $8.24 | $8.24 | 3,904,790 |
| 2017-04-20 | $7.80 | $7.81 | $7.62 | $7.76 | $7.76 | 781,301 |
| 2017-04-19 | $8.09 | $8.15 | $7.71 | $7.72 | $7.72 | 1,066,649 |
| 2017-04-18 | $8.00 | $8.09 | $7.97 | $8.01 | $8.01 | 777,612 |
| 2017-04-17 | $8.11 | $8.18 | $8.00 | $8.07 | $8.07 | 587,441 |
| 2017-04-13 | $8.15 | $8.30 | $8.00 | $8.10 | $8.10 | 1,512,486 |
| 2017-04-12 | $8.22 | $8.24 | $8.05 | $8.05 | $8.05 | 835,799 |
| 2017-04-11 | $8.32 | $8.38 | $8.03 | $8.22 | $8.22 | 760,491 |
| 2017-04-10 | $8.49 | $8.64 | $8.34 | $8.36 | $8.36 | 764,567 |
| 2017-04-07 | $8.41 | $8.52 | $8.35 | $8.51 | $8.51 | 921,843 |
| 2017-04-06 | $8.49 | $8.58 | $8.22 | $8.54 | $8.54 | 982,762 |
| 2017-04-05 | $8.62 | $8.78 | $8.47 | $8.48 | $8.48 | 1,032,629 |
| 2017-04-04 | $8.81 | $8.86 | $8.58 | $8.60 | $8.60 | 842,762 |
| 2017-04-03 | $9.04 | $9.21 | $8.82 | $8.87 | $8.87 | 494,520 |
| 2017-03-31 | $9.11 | $9.14 | $8.83 | $9.01 | $9.01 | 596,116 |
| 2017-03-30 | $9.15 | $9.29 | $9.03 | $9.10 | $9.10 | 492,091 |
| 2017-03-29 | $9.40 | $9.47 | $9.14 | $9.15 | $9.15 | 546,715 |
| 2017-03-28 | $9.37 | $9.54 | $9.27 | $9.42 | $9.42 | 647,554 |
| 2017-03-27 | $9.09 | $9.41 | $9.06 | $9.38 | $9.38 | 807,793 |
| 2017-03-24 | $8.85 | $9.48 | $8.84 | $9.26 | $9.26 | 1,130,524 |
| 2017-03-23 | $8.74 | $8.97 | $8.68 | $8.79 | $8.79 | 1,272,066 |
| 2017-03-22 | $8.55 | $8.83 | $8.50 | $8.76 | $8.76 | 1,088,486 |
| 2017-03-21 | $9.00 | $9.21 | $8.53 | $8.62 | $8.62 | 1,573,983 |
| 2017-03-20 | $9.16 | $9.19 | $8.87 | $8.96 | $8.96 | 1,601,475 |
| 2017-03-17 | $9.31 | $9.44 | $9.06 | $9.17 | $9.17 | 1,654,934 |
| 2017-03-16 | $9.56 | $9.78 | $8.95 | $9.26 | $9.26 | 2,731,526 |
| 2017-03-15 | $6.99 | $9.57 | $6.90 | $9.55 | $9.55 | 15,503,190 |
| 2017-03-14 | $8.49 | $8.52 | $8.06 | $8.08 | $8.08 | 3,293,297 |
| 2017-03-13 | $9.00 | $9.14 | $8.49 | $8.51 | $8.51 | 2,212,226 |
| 2017-03-10 | $9.36 | $9.56 | $8.70 | $9.01 | $9.01 | 2,788,130 |
| 2017-03-09 | $9.34 | $9.73 | $9.10 | $9.67 | $9.67 | 1,075,630 |
| 2017-03-08 | $9.75 | $9.88 | $9.31 | $9.34 | $9.34 | 781,991 |
| 2017-03-07 | $9.99 | $10.14 | $9.62 | $9.73 | $9.73 | 678,777 |
| 2017-03-06 | $9.91 | $9.99 | $9.63 | $9.76 | $9.76 | 1,073,994 |
| 2017-03-03 | $9.77 | $10.19 | $9.70 | $9.93 | $9.93 | 899,802 |
| 2017-03-02 | $10.00 | $10.30 | $9.72 | $9.72 | $9.72 | 1,197,964 |
| 2017-03-01 | $10.34 | $10.45 | $10.02 | $10.04 | $10.04 | 1,272,606 |
| 2017-02-28 | $10.91 | $10.95 | $10.06 | $10.15 | $10.15 | 1,719,576 |
| 2017-02-27 | $11.21 | $11.23 | $10.66 | $10.95 | $10.95 | 1,485,056 |
| 2017-02-24 | $11.07 | $11.36 | $11.05 | $11.23 | $11.23 | 919,828 |
| 2017-02-23 | $12.00 | $12.14 | $11.00 | $11.46 | $11.46 | 2,781,381 |
| 2017-02-22 | $12.29 | $12.38 | $11.53 | $11.59 | $11.59 | 1,116,058 |
| 2017-02-21 | $12.03 | $12.44 | $11.99 | $12.29 | $12.29 | 860,324 |
| 2017-02-17 | $12.01 | $12.05 | $11.83 | $12.02 | $12.02 | 694,849 |
| 2017-02-16 | $12.16 | $12.31 | $11.96 | $12.10 | $12.10 | 448,259 |
| 2017-02-15 | $12.13 | $12.26 | $11.92 | $12.17 | $12.17 | 592,873 |
| 2017-02-14 | $11.76 | $12.26 | $11.69 | $12.05 | $12.05 | 990,313 |
| 2017-02-13 | $11.25 | $11.82 | $11.15 | $11.62 | $11.62 | 908,123 |
| 2017-02-10 | $10.95 | $11.24 | $10.83 | $11.16 | $11.16 | 953,117 |
| 2017-02-09 | $10.76 | $11.00 | $10.71 | $10.84 | $10.84 | 511,909 |
| 2017-02-08 | $10.95 | $10.95 | $10.63 | $10.78 | $10.78 | 1,097,869 |
| 2017-02-07 | $10.93 | $11.12 | $10.77 | $10.93 | $10.93 | 597,109 |
| 2017-02-06 | $11.20 | $11.24 | $10.82 | $10.92 | $10.92 | 448,099 |
| 2017-02-03 | $11.11 | $11.25 | $10.89 | $11.24 | $11.24 | 558,619 |
| 2017-02-02 | $10.92 | $11.04 | $10.69 | $11.03 | $11.03 | 415,129 |
| 2017-02-01 | $11.08 | $11.12 | $10.81 | $10.97 | $10.97 | 496,752 |
| 2017-01-31 | $10.92 | $11.00 | $10.53 | $10.95 | $10.95 | 611,374 |
| 2017-01-30 | $11.06 | $11.25 | $10.90 | $10.96 | $10.96 | 685,980 |
| 2017-01-27 | $11.00 | $11.05 | $10.78 | $10.84 | $10.84 | 249,049 |
| 2017-01-26 | $11.10 | $11.27 | $10.90 | $10.97 | $10.97 | 495,214 |
| 2017-01-25 | $11.29 | $11.39 | $11.07 | $11.14 | $11.14 | 598,298 |
| 2017-01-24 | $10.96 | $11.28 | $10.88 | $11.19 | $11.19 | 720,981 |
| 2017-01-23 | $10.80 | $10.95 | $10.63 | $10.85 | $10.85 | 464,138 |
| 2017-01-20 | $10.77 | $11.13 | $10.75 | $10.83 | $10.83 | 880,424 |
| 2017-01-19 | $10.50 | $10.82 | $10.45 | $10.75 | $10.75 | 855,841 |
| 2017-01-18 | $10.75 | $10.77 | $10.37 | $10.44 | $10.44 | 602,664 |
| 2017-01-17 | $10.87 | $11.01 | $10.70 | $10.74 | $10.74 | 506,233 |
| 2017-01-13 | $10.82 | $11.13 | $10.82 | $10.97 | $10.97 | 554,346 |
| 2017-01-12 | $11.15 | $11.26 | $10.66 | $10.79 | $10.79 | 653,170 |
| 2017-01-11 | $11.28 | $11.31 | $11.00 | $11.05 | $11.05 | 765,769 |
| 2017-01-10 | $10.88 | $11.23 | $10.88 | $11.20 | $11.20 | 848,338 |
| 2017-01-09 | $10.96 | $11.15 | $10.76 | $10.88 | $10.88 | 510,473 |
| 2017-01-06 | $11.00 | $11.15 | $10.83 | $10.96 | $10.96 | 323,078 |
| 2017-01-05 | $11.01 | $11.28 | $10.87 | $10.97 | $10.97 | 475,487 |
| 2017-01-04 | $10.93 | $11.27 | $10.88 | $11.22 | $11.22 | 752,808 |
| 2017-01-03 | $10.80 | $11.05 | $10.51 | $10.89 | $10.89 | 726,868 |
| 2016-12-30 | $10.85 | $11.00 | $10.72 | $10.81 | $10.81 | 834,526 |
| 2016-12-29 | $10.91 | $11.03 | $10.51 | $10.84 | $10.84 | 893,881 |
| 2016-12-28 | $11.32 | $11.33 | $10.90 | $10.92 | $10.92 | 670,307 |
| 2016-12-27 | $10.91 | $11.39 | $10.91 | $11.16 | $11.16 | 612,291 |
| 2016-12-23 | $11.17 | $11.26 | $10.86 | $10.91 | $10.91 | 494,132 |
| 2016-12-22 | $11.19 | $11.52 | $11.01 | $11.21 | $11.21 | 903,299 |
| 2016-12-21 | $10.65 | $11.57 | $10.60 | $11.16 | $11.16 | 1,468,612 |
| 2016-12-20 | $10.27 | $11.40 | $10.10 | $10.79 | $10.79 | 4,393,141 |
| 2016-12-19 | $12.70 | $12.80 | $12.40 | $12.49 | $12.49 | 836,948 |
| 2016-12-16 | $12.32 | $12.86 | $12.21 | $12.60 | $12.60 | 2,022,413 |
| 2016-12-15 | $12.30 | $12.59 | $12.04 | $12.21 | $12.21 | 642,299 |
| 2016-12-14 | $12.47 | $12.59 | $11.86 | $12.15 | $12.15 | 835,900 |
| 2016-12-13 | $12.49 | $12.93 | $12.32 | $12.52 | $12.52 | 1,067,791 |
| 2016-12-12 | $12.55 | $12.69 | $12.09 | $12.35 | $12.35 | 873,214 |
| 2016-12-09 | $13.52 | $14.00 | $12.62 | $12.75 | $12.75 | 814,199 |
| 2016-12-08 | $12.82 | $13.37 | $12.81 | $13.33 | $13.33 | 874,120 |
| 2016-12-07 | $12.37 | $12.74 | $12.37 | $12.63 | $12.63 | 398,335 |
| 2016-12-06 | $12.48 | $12.72 | $12.15 | $12.42 | $12.42 | 422,132 |
| 2016-12-05 | $11.73 | $12.54 | $11.73 | $12.43 | $12.43 | 584,351 |
| 2016-12-02 | $12.00 | $12.19 | $11.51 | $11.56 | $11.56 | 900,347 |
| 2016-12-01 | $12.88 | $13.11 | $11.90 | $12.11 | $12.11 | 829,270 |
| 2016-11-30 | $13.59 | $13.68 | $12.82 | $12.92 | $12.92 | 701,272 |
| 2016-11-29 | $13.56 | $13.95 | $13.44 | $13.59 | $13.59 | 855,082 |
| 2016-11-28 | $13.32 | $13.72 | $13.28 | $13.55 | $13.55 | 646,438 |
| 2016-11-25 | $13.38 | $13.38 | $12.90 | $13.28 | $13.28 | 205,370 |
| 2016-11-23 | $13.28 | $13.57 | $13.17 | $13.37 | $13.37 | 382,727 |
| 2016-11-22 | $13.04 | $13.42 | $12.92 | $13.34 | $13.34 | 607,454 |
| 2016-11-21 | $13.55 | $13.71 | $12.80 | $12.99 | $12.99 | 853,861 |
| 2016-11-18 | $13.30 | $13.44 | $12.87 | $13.44 | $13.44 | 780,132 |
| 2016-11-17 | $13.25 | $13.54 | $13.21 | $13.28 | $13.28 | 1,150,910 |
| 2016-11-16 | $12.31 | $13.22 | $12.14 | $13.19 | $13.19 | 778,338 |
| 2016-11-15 | $12.21 | $12.52 | $12.04 | $12.34 | $12.34 | 561,720 |
| 2016-11-14 | $11.68 | $12.19 | $11.66 | $12.16 | $12.16 | 1,086,998 |
| 2016-11-11 | $11.23 | $11.81 | $11.23 | $11.60 | $11.60 | 892,511 |
| 2016-11-10 | $12.01 | $12.38 | $11.25 | $11.26 | $11.26 | 1,183,311 |
| 2016-11-09 | $11.84 | $12.04 | $11.61 | $11.88 | $11.88 | 876,631 |
| 2016-11-08 | $11.64 | $12.43 | $11.56 | $12.27 | $12.27 | 1,296,925 |
| 2016-11-07 | $11.25 | $11.83 | $11.04 | $11.64 | $11.64 | 2,083,619 |
| 2016-11-04 | $11.32 | $11.69 | $10.22 | $11.23 | $11.23 | 4,599,873 |
| 2016-11-03 | $14.46 | $14.70 | $14.03 | $14.57 | $14.57 | 924,987 |
| 2016-11-02 | $14.64 | $15.37 | $14.37 | $14.43 | $14.43 | 934,353 |
| 2016-11-01 | $13.88 | $14.37 | $13.70 | $14.21 | $14.21 | 493,750 |
| 2016-10-31 | $14.32 | $14.38 | $13.97 | $14.00 | $14.00 | 410,759 |
| 2016-10-28 | $13.87 | $14.34 | $13.81 | $13.91 | $13.91 | 429,775 |
| 2016-10-27 | $15.32 | $15.59 | $13.86 | $13.97 | $13.97 | 1,353,295 |
| 2016-10-26 | $15.01 | $15.42 | $15.00 | $15.31 | $15.31 | 410,455 |
| 2016-10-25 | $15.45 | $15.68 | $15.01 | $15.18 | $15.18 | 468,892 |
| 2016-10-24 | $15.00 | $15.48 | $14.99 | $15.46 | $15.46 | 502,587 |
| 2016-10-21 | $14.89 | $15.07 | $14.78 | $14.92 | $14.92 | 237,269 |
| 2016-10-20 | $15.20 | $15.23 | $14.78 | $15.04 | $15.04 | 425,490 |
| 2016-10-19 | $14.93 | $15.26 | $14.74 | $15.19 | $15.19 | 512,387 |
| 2016-10-18 | $15.00 | $15.24 | $14.89 | $15.03 | $15.03 | 482,846 |
| 2016-10-17 | $14.66 | $14.99 | $14.59 | $14.85 | $14.85 | 424,398 |
| 2016-10-14 | $14.74 | $15.20 | $14.66 | $14.77 | $14.77 | 527,568 |
| 2016-10-13 | $14.87 | $14.93 | $14.44 | $14.66 | $14.66 | 804,911 |
| 2016-10-12 | $15.29 | $15.35 | $14.62 | $15.10 | $15.10 | 660,721 |
| 2016-10-11 | $15.73 | $15.97 | $15.08 | $15.27 | $15.27 | 932,346 |
| 2016-10-10 | $16.43 | $16.61 | $15.43 | $15.86 | $15.86 | 1,459,101 |
| 2016-10-07 | $16.32 | $16.50 | $16.05 | $16.25 | $16.25 | 523,356 |
| 2016-10-06 | $16.98 | $16.98 | $16.06 | $16.31 | $16.31 | 961,143 |
| 2016-10-05 | $16.30 | $17.39 | $16.16 | $16.86 | $16.86 | 1,142,878 |
| 2016-10-04 | $16.25 | $16.54 | $15.83 | $16.04 | $16.04 | 730,343 |
| 2016-10-03 | $16.31 | $16.46 | $15.92 | $16.12 | $16.12 | 511,126 |
| 2016-09-30 | $16.52 | $16.62 | $16.00 | $16.34 | $16.34 | 1,317,175 |
| 2016-09-29 | $16.68 | $16.76 | $16.19 | $16.30 | $16.30 | 947,756 |
| 2016-09-28 | $17.05 | $17.40 | $16.62 | $16.68 | $16.68 | 950,160 |
| 2016-09-27 | $16.24 | $17.03 | $16.18 | $16.95 | $16.95 | 703,795 |
| 2016-09-26 | $16.26 | $16.61 | $16.05 | $16.21 | $16.21 | 650,951 |
| 2016-09-23 | $17.02 | $17.02 | $16.23 | $16.49 | $16.49 | 806,495 |
| 2016-09-22 | $17.25 | $17.41 | $16.51 | $17.00 | $17.00 | 1,114,361 |
| 2016-09-21 | $16.97 | $17.37 | $16.63 | $17.05 | $17.05 | 1,058,578 |
| 2016-09-20 | $18.38 | $18.38 | $16.63 | $16.77 | $16.77 | 1,847,041 |
| 2016-09-19 | $18.50 | $18.51 | $18.02 | $18.22 | $18.22 | 937,517 |
| 2016-09-16 | $18.17 | $18.35 | $17.69 | $17.95 | $17.95 | 1,304,895 |
| 2016-09-15 | $17.60 | $18.47 | $17.55 | $18.04 | $18.04 | 1,286,907 |
| 2016-09-14 | $17.36 | $17.74 | $17.00 | $17.55 | $17.55 | 1,843,391 |
| 2016-09-13 | $17.40 | $17.71 | $16.97 | $17.45 | $17.45 | 1,359,458 |
| 2016-09-12 | $16.56 | $18.00 | $16.36 | $17.49 | $17.49 | 2,064,395 |
| 2016-09-09 | $17.22 | $17.34 | $16.24 | $16.48 | $16.48 | 1,409,244 |
| 2016-09-08 | $16.67 | $17.13 | $16.53 | $16.79 | $16.79 | 1,372,270 |
| 2016-09-07 | $16.06 | $16.73 | $16.00 | $16.55 | $16.55 | 1,323,011 |
| 2016-09-06 | $15.83 | $16.27 | $15.47 | $15.90 | $15.90 | 1,021,450 |
| 2016-09-02 | $15.29 | $15.71 | $14.89 | $15.68 | $15.68 | 670,961 |
| 2016-09-01 | $14.97 | $15.49 | $14.94 | $15.25 | $15.25 | 613,848 |
| 2016-08-31 | $15.19 | $15.23 | $14.53 | $14.93 | $14.93 | 560,739 |
| 2016-08-30 | $15.01 | $15.57 | $15.01 | $15.25 | $15.25 | 884,818 |
| 2016-08-29 | $14.87 | $15.25 | $14.87 | $15.13 | $15.13 | 643,192 |
| 2016-08-26 | $14.89 | $15.19 | $14.70 | $14.91 | $14.91 | 466,456 |
| 2016-08-25 | $14.72 | $15.05 | $14.50 | $14.91 | $14.91 | 347,167 |
| 2016-08-24 | $15.05 | $15.10 | $14.77 | $14.83 | $14.83 | 628,929 |
| 2016-08-23 | $15.64 | $15.93 | $14.90 | $15.00 | $15.00 | 1,409,839 |
| 2016-08-22 | $15.72 | $15.72 | $15.32 | $15.57 | $15.57 | 641,720 |
| 2016-08-19 | $15.21 | $15.80 | $15.11 | $15.69 | $15.69 | 1,221,584 |
| 2016-08-18 | $14.68 | $15.27 | $14.52 | $15.22 | $15.22 | 1,170,572 |
| 2016-08-17 | $14.80 | $14.90 | $14.41 | $14.71 | $14.71 | 625,583 |
| 2016-08-16 | $14.91 | $15.00 | $14.33 | $14.83 | $14.83 | 1,155,855 |
| 2016-08-15 | $14.15 | $14.99 | $14.03 | $14.77 | $14.77 | 1,721,371 |
| 2016-08-12 | $13.48 | $14.05 | $13.36 | $14.01 | $14.01 | 1,122,258 |
| 2016-08-11 | $13.54 | $13.57 | $13.24 | $13.41 | $13.41 | 376,628 |
| 2016-08-10 | $13.50 | $13.55 | $13.14 | $13.41 | $13.41 | 762,867 |
| 2016-08-09 | $12.10 | $14.00 | $12.00 | $13.63 | $13.63 | 1,956,191 |
| 2016-08-08 | $13.84 | $13.97 | $13.22 | $13.40 | $13.40 | 1,069,018 |
| 2016-08-05 | $13.50 | $13.95 | $13.35 | $13.65 | $13.65 | 1,084,098 |
| 2016-08-04 | $13.42 | $13.57 | $13.09 | $13.25 | $13.25 | 801,757 |
| 2016-08-03 | $12.70 | $13.43 | $12.70 | $13.40 | $13.40 | 1,241,242 |
| 2016-08-02 | $12.60 | $12.66 | $12.14 | $12.27 | $12.27 | 925,123 |
| 2016-08-01 | $12.57 | $12.65 | $12.39 | $12.60 | $12.60 | 392,495 |
| 2016-07-29 | $12.72 | $12.82 | $12.39 | $12.55 | $12.55 | 782,752 |
| 2016-07-28 | $12.02 | $13.10 | $11.92 | $12.71 | $12.71 | 1,068,658 |
| 2016-07-27 | $13.36 | $13.36 | $12.58 | $12.89 | $12.89 | 821,621 |
| 2016-07-26 | $13.20 | $13.75 | $13.18 | $13.38 | $13.38 | 1,092,952 |
| 2016-07-25 | $11.84 | $13.15 | $11.79 | $13.11 | $13.11 | 2,111,142 |
| 2016-07-22 | $10.98 | $11.15 | $10.86 | $11.13 | $11.13 | 249,299 |
| 2016-07-21 | $11.13 | $11.26 | $10.88 | $11.00 | $11.00 | 306,210 |
| 2016-07-20 | $11.20 | $11.28 | $11.03 | $11.18 | $11.18 | 280,181 |
| 2016-07-19 | $11.31 | $11.45 | $11.03 | $11.11 | $11.11 | 610,907 |
| 2016-07-18 | $10.86 | $11.32 | $10.78 | $11.30 | $11.30 | 707,196 |
| 2016-07-15 | $10.58 | $10.94 | $10.39 | $10.77 | $10.77 | 570,443 |
| 2016-07-14 | $10.25 | $10.86 | $10.14 | $10.55 | $10.55 | 767,164 |
| 2016-07-13 | $10.26 | $10.29 | $9.89 | $10.06 | $10.06 | 760,505 |
| 2016-07-12 | $10.09 | $10.25 | $9.98 | $10.14 | $10.14 | 566,720 |
| 2016-07-11 | $10.00 | $10.08 | $9.75 | $10.02 | $10.02 | 548,139 |
| 2016-07-08 | $9.50 | $9.92 | $9.33 | $9.89 | $9.89 | 566,499 |
| 2016-07-07 | $9.27 | $9.47 | $9.19 | $9.39 | $9.39 | 325,617 |
| 2016-07-06 | $9.00 | $9.21 | $8.94 | $9.20 | $9.20 | 274,781 |
| 2016-07-05 | $9.27 | $9.31 | $9.04 | $9.10 | $9.10 | 222,352 |
| 2016-07-01 | $9.50 | $9.61 | $9.24 | $9.34 | $9.34 | 315,690 |
| 2016-06-30 | $9.45 | $9.75 | $9.19 | $9.53 | $9.53 | 1,348,858 |
| 2016-06-29 | $9.30 | $9.48 | $9.07 | $9.45 | $9.45 | 587,097 |
| 2016-06-28 | $8.96 | $9.20 | $8.85 | $9.13 | $9.13 | 766,567 |
| 2016-06-27 | $9.09 | $9.15 | $8.77 | $8.77 | $8.77 | 1,311,576 |
| 2016-06-24 | $9.20 | $9.59 | $9.13 | $9.36 | $9.36 | 1,662,833 |
| 2016-06-23 | $9.31 | $9.89 | $9.23 | $9.81 | $9.81 | 1,443,322 |
| 2016-06-22 | $9.25 | $9.40 | $9.14 | $9.19 | $9.19 | 813,134 |
| 2016-06-21 | $9.56 | $9.69 | $9.03 | $9.20 | $9.20 | 939,454 |
| 2016-06-20 | $9.25 | $9.63 | $9.20 | $9.57 | $9.57 | 921,669 |
| 2016-06-17 | $9.11 | $9.52 | $9.02 | $9.10 | $9.10 | 1,266,152 |
| 2016-06-16 | $8.62 | $8.98 | $8.62 | $8.96 | $8.96 | 615,574 |
| 2016-06-15 | $8.62 | $8.85 | $8.54 | $8.77 | $8.77 | 685,199 |
| 2016-06-14 | $8.50 | $8.71 | $8.49 | $8.53 | $8.53 | 466,059 |
| 2016-06-13 | $8.77 | $8.83 | $8.54 | $8.57 | $8.57 | 470,720 |
| 2016-06-10 | $8.90 | $9.00 | $8.75 | $8.77 | $8.77 | 545,210 |
| 2016-06-09 | $8.85 | $9.20 | $8.85 | $9.05 | $9.05 | 897,022 |
| 2016-06-08 | $9.45 | $9.45 | $8.88 | $8.89 | $8.89 | 1,115,906 |
| 2016-06-07 | $9.63 | $9.69 | $9.37 | $9.41 | $9.41 | 676,469 |
| 2016-06-06 | $9.44 | $9.68 | $9.41 | $9.64 | $9.64 | 887,537 |
| 2016-06-03 | $9.30 | $9.59 | $9.25 | $9.46 | $9.46 | 1,212,062 |
| 2016-06-02 | $10.27 | $10.71 | $9.07 | $9.14 | $9.14 | 2,316,051 |
| 2016-06-01 | $9.19 | $10.05 | $9.01 | $9.69 | $9.69 | 1,640,353 |
| 2016-05-31 | $9.07 | $9.21 | $8.89 | $9.01 | $9.01 | 1,537,018 |
| 2016-05-27 | $9.43 | $9.46 | $8.98 | $8.99 | $8.99 | 1,165,390 |
| 2016-05-26 | $9.66 | $9.98 | $9.41 | $9.46 | $9.46 | 1,117,252 |
| 2016-05-25 | $9.63 | $9.78 | $9.52 | $9.57 | $9.57 | 565,133 |
| 2016-05-24 | $9.50 | $9.67 | $9.49 | $9.59 | $9.59 | 446,175 |
| 2016-05-23 | $9.59 | $9.80 | $9.42 | $9.46 | $9.46 | 491,970 |
| 2016-05-20 | $9.21 | $9.77 | $9.11 | $9.51 | $9.51 | 901,646 |
| 2016-05-19 | $9.81 | $9.85 | $9.00 | $9.19 | $9.19 | 964,918 |
| 2016-05-18 | $9.84 | $10.09 | $9.79 | $9.90 | $9.90 | 492,248 |
| 2016-05-17 | $10.27 | $10.28 | $9.81 | $9.84 | $9.84 | 608,174 |
| 2016-05-16 | $10.42 | $10.50 | $10.16 | $10.32 | $10.32 | 406,467 |
| 2016-05-13 | $10.12 | $10.52 | $10.08 | $10.47 | $10.47 | 464,192 |
| 2016-05-12 | $10.46 | $10.61 | $10.02 | $10.09 | $10.09 | 412,057 |
| 2016-05-11 | $10.73 | $10.88 | $10.29 | $10.45 | $10.45 | 618,659 |
| 2016-05-10 | $10.80 | $10.86 | $10.61 | $10.69 | $10.69 | 484,031 |
| 2016-05-09 | $11.07 | $11.23 | $10.77 | $10.82 | $10.82 | 542,832 |
| 2016-05-06 | $11.43 | $11.51 | $10.79 | $11.04 | $11.04 | 755,196 |
| 2016-05-05 | $11.32 | $11.76 | $11.27 | $11.45 | $11.45 | 715,357 |
| 2016-05-04 | $11.85 | $11.97 | $11.32 | $11.34 | $11.34 | 789,673 |
| 2016-05-03 | $12.14 | $12.22 | $11.77 | $11.85 | $11.85 | 533,670 |
| 2016-05-02 | $11.88 | $12.21 | $11.64 | $12.18 | $12.18 | 820,048 |
| 2016-04-29 | $11.97 | $12.27 | $11.31 | $11.99 | $11.99 | 2,223,729 |
| 2016-04-28 | $13.51 | $14.00 | $13.18 | $13.33 | $13.33 | 1,044,878 |
| 2016-04-27 | $13.24 | $13.88 | $13.17 | $13.85 | $13.85 | 881,545 |
| 2016-04-26 | $13.15 | $13.37 | $12.96 | $13.30 | $13.30 | 563,912 |
| 2016-04-25 | $12.98 | $13.39 | $12.97 | $13.22 | $13.22 | 627,325 |
| 2016-04-22 | $12.41 | $13.28 | $12.31 | $12.94 | $12.94 | 1,104,512 |
| 2016-04-21 | $12.43 | $12.85 | $12.23 | $12.41 | $12.41 | 538,107 |
| 2016-04-20 | $12.29 | $12.66 | $12.07 | $12.36 | $12.36 | 552,350 |
| 2016-04-19 | $12.88 | $13.10 | $12.23 | $12.24 | $12.24 | 544,223 |
| 2016-04-18 | $12.84 | $13.12 | $12.75 | $12.93 | $12.93 | 386,112 |
| 2016-04-15 | $13.00 | $13.23 | $12.90 | $12.99 | $12.99 | 283,971 |
| 2016-04-14 | $13.20 | $13.50 | $13.03 | $13.07 | $13.07 | 340,351 |
| 2016-04-13 | $13.07 | $13.60 | $13.00 | $13.50 | $13.50 | 560,332 |
| 2016-04-12 | $13.76 | $13.80 | $12.71 | $12.99 | $12.99 | 1,000,477 |
| 2016-04-11 | $13.96 | $14.23 | $13.69 | $13.76 | $13.76 | 615,679 |
| 2016-04-08 | $14.17 | $14.42 | $13.89 | $13.96 | $13.96 | 528,862 |
| 2016-04-07 | $14.38 | $14.38 | $13.98 | $13.99 | $13.99 | 374,983 |
| 2016-04-06 | $14.36 | $14.54 | $14.00 | $14.49 | $14.49 | 444,308 |
| 2016-04-05 | $13.92 | $14.60 | $13.79 | $14.41 | $14.41 | 1,026,570 |
| 2016-04-04 | $14.00 | $14.02 | $13.72 | $13.74 | $13.74 | 401,864 |
| 2016-04-01 | $13.89 | $14.10 | $13.75 | $14.01 | $14.01 | 513,406 |
| 2016-03-31 | $13.76 | $14.12 | $13.51 | $14.04 | $14.04 | 1,282,918 |
| 2016-03-30 | $13.91 | $14.00 | $13.40 | $13.80 | $13.80 | 1,028,892 |
| 2016-03-29 | $13.39 | $13.87 | $13.02 | $13.83 | $13.83 | 858,247 |
| 2016-03-28 | $13.02 | $13.51 | $12.92 | $13.35 | $13.35 | 1,018,351 |
| 2016-03-24 | $12.61 | $12.87 | $12.17 | $12.77 | $12.77 | 556,992 |
| 2016-03-23 | $12.94 | $13.19 | $12.76 | $12.81 | $12.81 | 687,134 |
| 2016-03-22 | $12.75 | $13.19 | $12.64 | $13.05 | $13.05 | 730,694 |
| 2016-03-21 | $12.62 | $12.99 | $12.56 | $12.82 | $12.82 | 1,018,354 |
| 2016-03-18 | $12.19 | $12.73 | $12.05 | $12.68 | $12.68 | 1,229,338 |
| 2016-03-17 | $11.97 | $12.24 | $11.82 | $12.10 | $12.10 | 710,293 |
| 2016-03-16 | $11.51 | $12.18 | $11.44 | $11.94 | $11.94 | 836,893 |
| 2016-03-15 | $11.59 | $11.77 | $11.22 | $11.61 | $11.61 | 733,798 |
| 2016-03-14 | $12.03 | $12.37 | $11.66 | $11.70 | $11.70 | 928,683 |
| 2016-03-11 | $11.75 | $12.27 | $11.55 | $12.07 | $12.07 | 1,054,405 |
| 2016-03-10 | $11.21 | $11.72 | $11.11 | $11.55 | $11.55 | 1,255,054 |
| 2016-03-09 | $10.66 | $11.22 | $10.66 | $11.08 | $11.08 | 908,978 |
| 2016-03-08 | $10.91 | $11.30 | $10.04 | $10.44 | $10.44 | 1,566,800 |
| 2016-03-07 | $11.61 | $11.87 | $11.32 | $11.42 | $11.42 | 681,998 |
| 2016-03-04 | $11.58 | $11.77 | $11.35 | $11.57 | $11.57 | 558,480 |
| 2016-03-03 | $12.50 | $12.50 | $11.14 | $11.52 | $11.52 | 1,502,515 |
| 2016-03-02 | $12.29 | $13.25 | $11.82 | $12.50 | $12.50 | 3,678,481 |
| 2016-03-01 | $11.02 | $11.64 | $10.90 | $11.59 | $11.59 | 1,507,574 |
| 2016-02-29 | $10.85 | $11.47 | $10.77 | $10.96 | $10.96 | 1,840,553 |
| 2016-02-26 | $10.62 | $10.85 | $10.50 | $10.80 | $10.80 | 646,004 |
| 2016-02-25 | $10.42 | $10.51 | $10.21 | $10.49 | $10.49 | 379,253 |
| 2016-02-24 | $10.25 | $10.55 | $9.72 | $10.48 | $10.48 | 536,639 |
| 2016-02-23 | $10.15 | $10.84 | $10.08 | $10.41 | $10.41 | 768,258 |
| 2016-02-22 | $10.01 | $10.10 | $9.91 | $10.00 | $10.00 | 374,625 |
| 2016-02-19 | $9.82 | $10.06 | $9.78 | $9.91 | $9.91 | 357,201 |
| 2016-02-18 | $10.05 | $10.05 | $9.53 | $9.82 | $9.82 | 334,875 |
| 2016-02-17 | $10.01 | $10.18 | $9.85 | $10.00 | $10.00 | 464,833 |
| 2016-02-16 | $9.73 | $10.00 | $9.41 | $9.99 | $9.99 | 479,039 |
| 2016-02-12 | $9.42 | $9.67 | $9.09 | $9.59 | $9.59 | 361,619 |
| 2016-02-11 | $8.86 | $9.29 | $8.80 | $9.28 | $9.28 | 697,758 |
| 2016-02-10 | $9.20 | $9.29 | $8.89 | $9.08 | $9.08 | 363,628 |
| 2016-02-09 | $8.96 | $9.38 | $8.86 | $9.07 | $9.07 | 401,871 |
| 2016-02-08 | $9.02 | $9.20 | $8.84 | $9.09 | $9.09 | 520,803 |
| 2016-02-05 | $9.90 | $9.90 | $8.77 | $9.29 | $9.29 | 960,360 |
| 2016-02-04 | $9.99 | $10.08 | $9.56 | $9.93 | $9.93 | 582,086 |
| 2016-02-03 | $9.86 | $10.57 | $9.78 | $10.00 | $10.00 | 1,549,939 |
| 2016-02-02 | $8.80 | $8.87 | $8.46 | $8.70 | $8.70 | 368,145 |
| 2016-02-01 | $8.83 | $8.93 | $8.55 | $8.82 | $8.82 | 352,756 |
| 2016-01-29 | $8.35 | $8.98 | $8.30 | $8.97 | $8.97 | 393,252 |
| 2016-01-28 | $8.39 | $8.50 | $8.25 | $8.28 | $8.28 | 220,282 |
| 2016-01-27 | $8.41 | $8.46 | $8.12 | $8.25 | $8.25 | 309,629 |
| 2016-01-26 | $8.50 | $8.62 | $8.29 | $8.39 | $8.39 | 229,875 |
| 2016-01-25 | $8.65 | $8.81 | $8.18 | $8.30 | $8.30 | 288,111 |
| 2016-01-22 | $8.32 | $8.70 | $8.14 | $8.65 | $8.65 | 391,316 |
| 2016-01-21 | $8.35 | $8.50 | $8.00 | $8.10 | $8.10 | 330,471 |
| 2016-01-20 | $7.90 | $8.36 | $7.61 | $8.26 | $8.26 | 711,814 |
| 2016-01-19 | $8.60 | $8.73 | $7.90 | $8.04 | $8.04 | 573,434 |
| 2016-01-15 | $8.41 | $8.63 | $8.05 | $8.50 | $8.50 | 576,166 |
| 2016-01-14 | $8.49 | $8.83 | $8.30 | $8.73 | $8.73 | 493,643 |
| 2016-01-13 | $8.65 | $8.96 | $8.35 | $8.51 | $8.51 | 471,483 |
| 2016-01-12 | $8.73 | $8.88 | $8.30 | $8.51 | $8.51 | 533,577 |
| 2016-01-11 | $8.79 | $8.96 | $8.34 | $8.58 | $8.58 | 505,312 |
| 2016-01-08 | $9.06 | $9.23 | $8.71 | $8.77 | $8.77 | 462,705 |
| 2016-01-07 | $9.46 | $9.56 | $8.68 | $8.89 | $8.89 | 738,011 |
| 2016-01-06 | $9.70 | $9.92 | $9.58 | $9.67 | $9.67 | 489,738 |
| 2016-01-05 | $10.18 | $10.22 | $9.81 | $9.93 | $9.93 | 519,590 |
| 2016-01-04 | $10.50 | $10.51 | $9.63 | $9.97 | $9.97 | 999,447 |
| 2015-12-31 | $11.25 | $11.26 | $10.62 | $10.86 | $10.86 | 866,060 |
| 2015-12-30 | $11.21 | $11.49 | $11.06 | $11.28 | $11.28 | 452,034 |
| 2015-12-29 | $11.48 | $11.48 | $10.75 | $11.21 | $11.21 | 879,639 |
| 2015-12-28 | $10.79 | $11.41 | $10.60 | $11.40 | $11.40 | 1,323,314 |
| 2015-12-24 | $9.88 | $10.88 | $9.83 | $10.81 | $10.81 | 742,606 |
| 2015-12-23 | $9.71 | $9.87 | $9.66 | $9.79 | $9.79 | 202,283 |
| 2015-12-22 | $9.80 | $9.80 | $9.40 | $9.61 | $9.61 | 317,327 |
| 2015-12-21 | $9.82 | $9.84 | $9.54 | $9.70 | $9.70 | 381,198 |
| 2015-12-18 | $9.50 | $9.85 | $9.39 | $9.70 | $9.70 | 741,421 |
| 2015-12-17 | $10.00 | $10.08 | $9.52 | $9.52 | $9.52 | 279,261 |
| 2015-12-16 | $9.79 | $10.01 | $9.56 | $9.78 | $9.78 | 325,007 |
| 2015-12-15 | $9.41 | $9.71 | $9.37 | $9.54 | $9.54 | 463,726 |
| 2015-12-14 | $9.76 | $9.87 | $9.24 | $9.36 | $9.36 | 482,231 |
| 2015-12-11 | $9.68 | $10.29 | $9.62 | $9.76 | $9.76 | 546,135 |
| 2015-12-10 | $9.19 | $9.85 | $9.19 | $9.68 | $9.68 | 658,438 |
| 2015-12-09 | $10.51 | $10.62 | $9.84 | $9.88 | $9.88 | 669,656 |
| 2015-12-08 | $10.91 | $11.00 | $10.40 | $10.47 | $10.47 | 892,037 |
| 2015-12-07 | $10.84 | $11.15 | $10.72 | $10.92 | $10.92 | 1,450,215 |
| 2015-12-04 | $9.92 | $10.72 | $9.85 | $10.59 | $10.59 | 1,927,370 |
| 2015-12-03 | $10.15 | $10.29 | $9.70 | $9.83 | $9.83 | 426,892 |
| 2015-12-02 | $10.28 | $10.29 | $9.93 | $10.06 | $10.06 | 362,281 |
| 2015-12-01 | $10.42 | $10.54 | $10.01 | $10.23 | $10.23 | 402,524 |
| 2015-11-30 | $9.99 | $10.69 | $9.91 | $10.38 | $10.38 | 740,092 |
| 2015-11-27 | $10.10 | $10.11 | $9.78 | $9.91 | $9.91 | 516,568 |
| 2015-11-25 | $9.80 | $10.28 | $9.80 | $10.12 | $10.12 | 499,576 |
| 2015-11-24 | $9.84 | $9.88 | $9.36 | $9.86 | $9.86 | 418,141 |
| 2015-11-23 | $9.32 | $9.98 | $9.11 | $9.79 | $9.79 | 652,064 |
| 2015-11-20 | $9.32 | $9.42 | $9.07 | $9.34 | $9.34 | 321,207 |
| 2015-11-19 | $9.50 | $9.64 | $9.12 | $9.31 | $9.31 | 291,260 |
| 2015-11-18 | $9.43 | $9.53 | $9.12 | $9.52 | $9.52 | 277,815 |
| 2015-11-17 | $9.30 | $9.70 | $9.25 | $9.44 | $9.44 | 308,538 |
| 2015-11-16 | $9.16 | $9.39 | $9.11 | $9.31 | $9.31 | 354,366 |
| 2015-11-13 | $9.27 | $9.36 | $9.10 | $9.16 | $9.16 | 376,841 |
| 2015-11-12 | $9.33 | $9.50 | $9.19 | $9.33 | $9.33 | 337,393 |
| 2015-11-11 | $9.45 | $9.56 | $9.33 | $9.35 | $9.35 | 267,101 |
| 2015-11-10 | $9.06 | $9.48 | $9.00 | $9.36 | $9.36 | 364,671 |
| 2015-11-09 | $9.50 | $9.70 | $9.30 | $9.45 | $9.45 | 521,382 |
| 2015-11-06 | $9.58 | $9.65 | $8.62 | $9.58 | $9.58 | 700,046 |
| 2015-11-05 | $9.79 | $10.12 | $9.56 | $9.85 | $9.85 | 720,534 |
| 2015-11-04 | $9.87 | $9.97 | $9.55 | $9.79 | $9.79 | 650,384 |
| 2015-11-03 | $9.10 | $9.98 | $9.00 | $9.88 | $9.88 | 1,954,102 |
| 2015-11-02 | $8.30 | $8.58 | $8.29 | $8.44 | $8.44 | 534,420 |
| 2015-10-30 | $8.25 | $8.37 | $8.05 | $8.27 | $8.27 | 331,045 |
| 2015-10-29 | $8.54 | $8.88 | $8.16 | $8.27 | $8.27 | 685,101 |
| 2015-10-28 | $7.62 | $8.66 | $7.61 | $8.63 | $8.63 | 1,085,463 |
| 2015-10-27 | $7.56 | $7.67 | $7.51 | $7.59 | $7.59 | 756,823 |
| 2015-10-26 | $7.57 | $7.65 | $7.21 | $7.61 | $7.61 | 417,738 |
| 2015-10-23 | $7.80 | $7.94 | $7.38 | $7.57 | $7.57 | 438,414 |
| 2015-10-22 | $7.42 | $7.80 | $7.40 | $7.72 | $7.72 | 323,286 |
| 2015-10-21 | $7.33 | $7.50 | $7.21 | $7.35 | $7.35 | 239,690 |
| 2015-10-20 | $7.74 | $7.78 | $7.16 | $7.29 | $7.29 | 288,555 |
| 2015-10-19 | $7.45 | $7.79 | $7.42 | $7.77 | $7.77 | 204,003 |
| 2015-10-16 | $7.77 | $7.78 | $7.37 | $7.46 | $7.46 | 424,769 |
| 2015-10-15 | $7.14 | $7.80 | $7.14 | $7.77 | $7.77 | 463,019 |
| 2015-10-14 | $6.74 | $7.16 | $6.68 | $7.14 | $7.14 | 312,298 |
| 2015-10-13 | $6.91 | $7.07 | $6.71 | $6.72 | $6.72 | 215,805 |
| 2015-10-12 | $7.18 | $7.26 | $6.82 | $6.97 | $6.97 | 207,201 |
| 2015-10-09 | $7.19 | $7.40 | $7.08 | $7.17 | $7.17 | 178,525 |
| 2015-10-08 | $7.27 | $7.31 | $6.97 | $7.21 | $7.21 | 194,502 |
| 2015-10-07 | $7.13 | $7.33 | $7.03 | $7.32 | $7.32 | 295,668 |
| 2015-10-06 | $6.96 | $7.20 | $6.84 | $7.09 | $7.09 | 590,669 |
| 2015-10-05 | $6.79 | $7.16 | $6.79 | $7.03 | $7.03 | 306,836 |
| 2015-10-02 | $6.47 | $6.83 | $6.40 | $6.78 | $6.78 | 213,195 |
| 2015-10-01 | $6.81 | $6.88 | $6.26 | $6.57 | $6.57 | 414,390 |
| 2015-09-30 | $6.38 | $6.83 | $6.36 | $6.81 | $6.81 | 446,252 |
| 2015-09-29 | $6.27 | $6.57 | $6.25 | $6.29 | $6.29 | 280,107 |
| 2015-09-28 | $6.50 | $6.78 | $6.24 | $6.29 | $6.29 | 462,662 |
| 2015-09-25 | $6.73 | $6.77 | $6.37 | $6.50 | $6.50 | 426,318 |
| 2015-09-24 | $6.62 | $6.77 | $6.58 | $6.71 | $6.71 | 218,219 |
| 2015-09-23 | $6.75 | $6.90 | $6.60 | $6.70 | $6.70 | 443,244 |
| 2015-09-22 | $6.75 | $6.75 | $6.52 | $6.70 | $6.70 | 568,831 |
| 2015-09-21 | $7.68 | $7.68 | $6.61 | $6.72 | $6.72 | 1,042,940 |
| 2015-09-18 | $7.38 | $7.68 | $7.18 | $7.68 | $7.68 | 893,297 |
| 2015-09-17 | $7.49 | $7.71 | $7.47 | $7.52 | $7.52 | 450,698 |
| 2015-09-16 | $7.29 | $7.71 | $7.22 | $7.37 | $7.37 | 1,044,088 |
| 2015-09-15 | $7.00 | $7.42 | $6.99 | $7.36 | $7.36 | 485,333 |
| 2015-09-14 | $7.00 | $7.01 | $6.90 | $6.99 | $6.99 | 521,733 |
| 2015-09-11 | $7.09 | $7.09 | $6.90 | $7.05 | $7.05 | 421,124 |
| 2015-09-10 | $7.05 | $7.30 | $7.00 | $7.09 | $7.09 | 360,185 |
| 2015-09-09 | $7.46 | $7.54 | $7.07 | $7.11 | $7.11 | 570,741 |
| 2015-09-08 | $7.28 | $7.45 | $7.18 | $7.42 | $7.42 | 407,163 |
NeoPhotonics Corporation (NPTN) News Headlines
Recent NeoPhotonics Corporation (NPTN) News
Similar Companies to NeoPhotonics Corporation (NPTN) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |