Navigator Holdings Ltd (NVGS) Exchange: NYSE
Data as of May 2, 2025
$13.07 ($0.34) 2.67%
Navigator Holdings Ltd - Daily Information
Click for more stock information on Navigator Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.88 |
| Previous Close | $13.07 |
| High | $13.09 |
| Low | $12.79 |
| Adjusted Open | $12.88 |
| Previous Adjusted Close | $13.07 |
| Adjusted High | $13.09 |
| Adjusted Low | $12.79 |
About Navigator Holdings Ltd (NVGS)
Navigator Holdings Ltd. is the owner and operator of the world’s largest fleet of handysize liquefied gas carriers and a global leader in the seaborne transportation services of petrochemical gases, such as ethylene and ethane, liquefied petroleum gas (“LPG”) and ammonia and owns a 50% share, through a joint venture, in an ethylene export marine terminal at Morgan’s Point, Texas on the Houston Ship Channel, USA. On August 4, 2021, Navigator announced that it merged the fleet and business activities of Ultragas ApS with its own, adding an additional 18 vessels to the fleet. The transaction unites two leading gas shipping companies. Navigator’s combined fleet now consists of 55 semi- or fully-refrigerated liquefied gas carriers, 22 of which are ethylene and ethane capable. The Company plays a vital role in the liquefied gas supply chain for energy companies, industrial consumers and commodity traders, with its sophisticated vessels providing an efficient and reliable ‘floating pipeline’ between the parties, connecting the world today, creating a sustainable tomorrow. Our latest CSR Report can be found in Annual Reports under the Company website at www.navigatorgas.com.
Invest in Navigator Holdings Ltd (NVGS)
Historical Stock Data for Navigator Holdings Ltd (NVGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.88 | $13.09 | $12.79 | $13.07 | $13.07 | 169,884 |
| 2025-05-01 | $12.74 | $12.92 | $12.63 | $12.73 | $12.73 | 203,447 |
| 2025-04-30 | $12.80 | $12.86 | $12.66 | $12.69 | $12.69 | 271,996 |
| 2025-04-29 | $12.66 | $13.48 | $12.66 | $12.98 | $12.98 | 408,867 |
| 2025-04-28 | $12.80 | $12.84 | $12.65 | $12.71 | $12.71 | 180,636 |
| 2025-04-25 | $12.41 | $13.01 | $12.32 | $12.84 | $12.84 | 346,151 |
| 2025-04-24 | $12.32 | $12.54 | $12.22 | $12.45 | $12.45 | 521,703 |
| 2025-04-23 | $12.35 | $12.41 | $12.19 | $12.28 | $12.28 | 202,627 |
| 2025-04-22 | $12.34 | $12.37 | $12.04 | $12.08 | $12.08 | 234,875 |
| 2025-04-21 | $12.58 | $12.63 | $12.09 | $12.22 | $12.22 | 137,726 |
| 2025-04-17 | $12.40 | $12.70 | $12.40 | $12.68 | $12.68 | 260,440 |
| 2025-04-16 | $12.32 | $12.52 | $12.31 | $12.34 | $12.34 | 245,621 |
| 2025-04-15 | $12.48 | $12.66 | $12.19 | $12.28 | $12.28 | 185,236 |
| 2025-04-14 | $12.63 | $12.71 | $12.30 | $12.44 | $12.44 | 335,866 |
| 2025-04-11 | $12.01 | $12.50 | $12.01 | $12.50 | $12.50 | 429,972 |
| 2025-04-10 | $12.10 | $12.24 | $11.62 | $11.87 | $11.87 | 457,602 |
| 2025-04-09 | $11.49 | $12.45 | $11.22 | $12.22 | $12.22 | 663,484 |
| 2025-04-08 | $12.15 | $12.30 | $11.35 | $11.58 | $11.58 | 677,731 |
| 2025-04-07 | $11.11 | $12.35 | $10.99 | $11.84 | $11.84 | 1,195,925 |
| 2025-04-04 | $11.83 | $11.83 | $10.55 | $10.92 | $10.92 | 743,434 |
| 2025-04-03 | $12.79 | $12.94 | $12.22 | $12.23 | $12.23 | 343,042 |
| 2025-04-02 | $13.09 | $13.24 | $13.05 | $13.22 | $13.22 | 208,548 |
| 2025-04-01 | $13.27 | $13.49 | $13.16 | $13.19 | $13.19 | 216,211 |
| 2025-03-31 | $13.26 | $13.50 | $13.15 | $13.31 | $13.31 | 212,638 |
| 2025-03-28 | $13.39 | $13.54 | $13.25 | $13.38 | $13.38 | 185,701 |
| 2025-03-27 | $13.65 | $13.74 | $13.29 | $13.39 | $13.39 | 376,999 |
| 2025-03-26 | $13.84 | $13.89 | $13.58 | $13.63 | $13.63 | 270,416 |
| 2025-03-25 | $13.99 | $14.10 | $13.65 | $13.74 | $13.74 | 245,087 |
| 2025-03-24 | $14.01 | $14.12 | $13.88 | $13.93 | $13.93 | 273,754 |
| 2025-03-21 | $14.22 | $14.37 | $13.88 | $13.91 | $13.86 | 335,341 |
| 2025-03-20 | $14.12 | $14.47 | $14.00 | $14.36 | $14.31 | 321,309 |
| 2025-03-19 | $13.99 | $14.33 | $13.88 | $14.25 | $14.20 | 281,312 |
| 2025-03-18 | $14.16 | $14.16 | $13.89 | $13.94 | $13.89 | 205,032 |
| 2025-03-17 | $13.78 | $14.15 | $13.78 | $14.01 | $13.96 | 353,363 |
| 2025-03-14 | $13.75 | $13.88 | $13.47 | $13.68 | $13.63 | 491,610 |
| 2025-03-13 | $13.79 | $14.51 | $13.60 | $13.75 | $13.70 | 359,685 |
| 2025-03-12 | $14.40 | $14.43 | $13.56 | $13.87 | $13.82 | 297,637 |
| 2025-03-11 | $13.68 | $13.93 | $13.55 | $13.79 | $13.74 | 302,610 |
| 2025-03-10 | $14.21 | $14.21 | $13.62 | $13.78 | $13.73 | 318,607 |
| 2025-03-07 | $14.46 | $14.73 | $14.40 | $14.41 | $14.36 | 126,489 |
| 2025-03-06 | $14.56 | $14.70 | $14.32 | $14.46 | $14.41 | 226,698 |
| 2025-03-05 | $14.50 | $14.76 | $14.40 | $14.55 | $14.50 | 193,261 |
| 2025-03-04 | $14.59 | $14.59 | $14.17 | $14.47 | $14.42 | 248,212 |
| 2025-03-03 | $15.26 | $15.38 | $14.69 | $14.73 | $14.68 | 301,423 |
| 2025-02-28 | $15.12 | $15.28 | $15.06 | $15.18 | $15.13 | 150,267 |
| 2025-02-27 | $15.52 | $15.52 | $15.10 | $15.21 | $15.16 | 239,213 |
| 2025-02-26 | $15.44 | $15.65 | $15.41 | $15.52 | $15.46 | 175,959 |
| 2025-02-25 | $15.74 | $15.82 | $15.42 | $15.46 | $15.40 | 153,970 |
| 2025-02-24 | $15.62 | $15.78 | $15.50 | $15.71 | $15.65 | 294,176 |
| 2025-02-21 | $16.05 | $16.08 | $15.63 | $15.67 | $15.61 | 140,469 |
| 2025-02-20 | $16.13 | $16.34 | $15.91 | $16.02 | $15.96 | 221,483 |
| 2025-02-19 | $16.31 | $16.57 | $16.15 | $16.23 | $16.17 | 181,633 |
| 2025-02-18 | $16.38 | $16.53 | $16.25 | $16.26 | $16.20 | 151,416 |
| 2025-02-14 | $16.76 | $16.76 | $16.31 | $16.38 | $16.32 | 166,548 |
| 2025-02-13 | $16.81 | $16.94 | $16.49 | $16.58 | $16.52 | 148,370 |
| 2025-02-12 | $16.75 | $17.05 | $16.75 | $16.86 | $16.80 | 189,578 |
| 2025-02-11 | $16.76 | $16.95 | $16.70 | $16.78 | $16.72 | 116,037 |
| 2025-02-10 | $16.59 | $16.75 | $16.42 | $16.68 | $16.62 | 91,644 |
| 2025-02-07 | $16.96 | $17.04 | $16.46 | $16.52 | $16.46 | 99,701 |
| 2025-02-06 | $17.01 | $17.12 | $16.82 | $16.94 | $16.88 | 183,692 |
| 2025-02-05 | $16.97 | $17.19 | $16.87 | $16.94 | $16.88 | 172,265 |
| 2025-02-04 | $16.55 | $17.23 | $16.49 | $17.01 | $16.95 | 258,430 |
| 2025-02-03 | $16.50 | $16.68 | $16.14 | $16.57 | $16.51 | 195,310 |
| 2025-01-31 | $16.99 | $17.53 | $16.60 | $16.61 | $16.55 | 1,077,193 |
| 2025-01-30 | $16.61 | $17.15 | $16.49 | $17.05 | $16.99 | 354,563 |
| 2025-01-29 | $16.21 | $16.60 | $16.21 | $16.50 | $16.44 | 232,827 |
| 2025-01-28 | $16.17 | $16.35 | $15.92 | $16.21 | $16.15 | 139,556 |
| 2025-01-27 | $16.37 | $16.56 | $16.08 | $16.15 | $16.09 | 177,978 |
| 2025-01-24 | $16.60 | $16.60 | $16.21 | $16.36 | $16.30 | 114,904 |
| 2025-01-23 | $16.53 | $16.58 | $16.38 | $16.52 | $16.46 | 109,001 |
| 2025-01-22 | $16.68 | $16.71 | $16.37 | $16.46 | $16.40 | 138,699 |
| 2025-01-21 | $16.76 | $16.76 | $16.45 | $16.70 | $16.64 | 178,298 |
| 2025-01-17 | $16.62 | $16.98 | $16.56 | $16.68 | $16.62 | 111,394 |
| 2025-01-16 | $16.79 | $17.04 | $16.51 | $16.66 | $16.60 | 158,419 |
| 2025-01-15 | $17.20 | $17.25 | $16.87 | $16.89 | $16.83 | 139,425 |
| 2025-01-14 | $17.00 | $17.11 | $16.76 | $17.11 | $17.05 | 108,643 |
| 2025-01-13 | $17.10 | $17.50 | $16.76 | $17.08 | $17.02 | 216,172 |
| 2025-01-10 | $16.50 | $17.16 | $16.49 | $17.10 | $17.04 | 388,494 |
| 2025-01-08 | $16.31 | $16.50 | $16.21 | $16.46 | $16.40 | 131,016 |
| 2025-01-07 | $16.10 | $16.53 | $16.08 | $16.37 | $16.31 | 140,042 |
| 2025-01-06 | $15.84 | $16.33 | $15.74 | $15.75 | $15.69 | 188,970 |
| 2025-01-03 | $16.00 | $16.12 | $15.66 | $15.79 | $15.73 | 210,187 |
| 2025-01-02 | $15.49 | $16.16 | $15.49 | $16.05 | $15.99 | 342,760 |
| 2024-12-31 | $15.15 | $15.44 | $15.15 | $15.35 | $15.30 | 90,129 |
| 2024-12-30 | $14.98 | $15.14 | $14.82 | $15.11 | $15.06 | 157,493 |
| 2024-12-27 | $15.12 | $15.19 | $14.90 | $14.98 | $14.93 | 74,428 |
| 2024-12-26 | $15.31 | $15.43 | $15.01 | $15.08 | $15.03 | 99,538 |
| 2024-12-24 | $15.16 | $15.29 | $15.07 | $15.28 | $15.23 | 132,713 |
| 2024-12-23 | $14.94 | $15.18 | $14.92 | $15.14 | $15.09 | 112,326 |
| 2024-12-20 | $14.74 | $15.14 | $14.65 | $14.93 | $14.88 | 159,234 |
| 2024-12-19 | $15.05 | $15.10 | $14.67 | $14.76 | $14.71 | 126,171 |
| 2024-12-18 | $14.95 | $15.15 | $14.85 | $14.90 | $14.85 | 175,475 |
| 2024-12-17 | $14.90 | $14.92 | $14.55 | $14.87 | $14.82 | 164,860 |
| 2024-12-16 | $15.36 | $15.41 | $14.91 | $14.98 | $14.93 | 298,402 |
| 2024-12-13 | $15.47 | $15.56 | $15.37 | $15.45 | $15.39 | 121,389 |
| 2024-12-12 | $15.53 | $15.54 | $15.33 | $15.49 | $15.43 | 148,143 |
| 2024-12-11 | $15.72 | $15.75 | $15.35 | $15.53 | $15.47 | 103,827 |
| 2024-12-10 | $15.48 | $15.80 | $15.45 | $15.65 | $15.59 | 120,276 |
| 2024-12-09 | $15.52 | $15.78 | $15.42 | $15.49 | $15.43 | 130,699 |
| 2024-12-06 | $15.68 | $15.68 | $15.21 | $15.38 | $15.32 | 292,364 |
| 2024-12-05 | $15.43 | $15.73 | $15.43 | $15.64 | $15.58 | 136,859 |
| 2024-12-04 | $15.72 | $15.81 | $15.42 | $15.45 | $15.39 | 131,370 |
| 2024-12-03 | $15.56 | $15.79 | $15.46 | $15.77 | $15.71 | 131,556 |
| 2024-12-02 | $15.62 | $15.67 | $15.37 | $15.42 | $15.36 | 138,294 |
| 2024-11-29 | $15.72 | $15.80 | $15.59 | $15.66 | $15.66 | 85,355 |
| 2024-11-27 | $15.60 | $15.72 | $15.49 | $15.72 | $15.72 | 234,761 |
| 2024-11-26 | $15.90 | $16.10 | $15.64 | $15.64 | $15.64 | 208,704 |
| 2024-11-25 | $16.22 | $16.22 | $15.86 | $15.88 | $15.88 | 324,303 |
| 2024-11-22 | $15.89 | $16.38 | $15.89 | $16.32 | $16.27 | 175,627 |
| 2024-11-21 | $16.02 | $16.20 | $15.85 | $15.92 | $15.87 | 154,480 |
| 2024-11-20 | $16.16 | $16.22 | $15.91 | $16.06 | $16.01 | 130,650 |
| 2024-11-19 | $16.16 | $16.27 | $16.08 | $16.14 | $16.09 | 74,223 |
| 2024-11-18 | $16.22 | $16.30 | $15.97 | $16.19 | $16.19 | 270,798 |
| 2024-11-15 | $16.31 | $16.33 | $15.97 | $16.13 | $16.13 | 118,942 |
| 2024-11-14 | $15.91 | $16.57 | $15.91 | $16.27 | $16.27 | 284,649 |
| 2024-11-13 | $15.65 | $15.97 | $15.49 | $15.87 | $15.87 | 158,411 |
| 2024-11-12 | $15.41 | $15.68 | $15.39 | $15.61 | $15.61 | 193,364 |
| 2024-11-11 | $15.62 | $15.83 | $15.25 | $15.50 | $15.50 | 281,194 |
| 2024-11-08 | $15.66 | $15.76 | $15.55 | $15.61 | $15.61 | 154,111 |
| 2024-11-07 | $15.48 | $16.01 | $15.45 | $15.67 | $15.67 | 397,833 |
| 2024-11-06 | $15.91 | $16.09 | $15.65 | $15.99 | $15.99 | 181,611 |
| 2024-11-05 | $15.58 | $15.79 | $15.45 | $15.76 | $15.76 | 137,964 |
| 2024-11-04 | $15.44 | $15.64 | $15.31 | $15.44 | $15.44 | 184,672 |
| 2024-11-01 | $15.54 | $15.61 | $15.40 | $15.40 | $15.40 | 110,071 |
| 2024-10-31 | $15.15 | $15.50 | $15.11 | $15.41 | $15.41 | 167,531 |
| 2024-10-30 | $15.50 | $15.64 | $15.08 | $15.14 | $15.14 | 362,471 |
| 2024-10-29 | $16.07 | $16.07 | $15.51 | $15.59 | $15.59 | 226,323 |
| 2024-10-28 | $15.85 | $16.02 | $15.78 | $16.00 | $16.00 | 139,937 |
| 2024-10-25 | $15.81 | $16.04 | $15.79 | $15.85 | $15.85 | 142,651 |
| 2024-10-24 | $15.78 | $15.87 | $15.68 | $15.79 | $15.79 | 119,864 |
| 2024-10-23 | $16.11 | $16.11 | $15.63 | $15.71 | $15.71 | 286,819 |
| 2024-10-22 | $16.40 | $16.44 | $16.16 | $16.17 | $16.17 | 170,656 |
| 2024-10-21 | $16.67 | $16.69 | $16.34 | $16.38 | $16.38 | 246,625 |
| 2024-10-18 | $16.24 | $16.73 | $16.17 | $16.57 | $16.57 | 325,789 |
| 2024-10-17 | $15.84 | $16.08 | $15.82 | $16.05 | $16.05 | 144,892 |
| 2024-10-16 | $15.64 | $15.91 | $15.64 | $15.83 | $15.83 | 139,101 |
| 2024-10-15 | $15.67 | $15.77 | $15.55 | $15.63 | $15.63 | 228,488 |
| 2024-10-14 | $16.15 | $16.23 | $15.78 | $15.86 | $15.86 | 185,941 |
| 2024-10-11 | $16.15 | $16.29 | $16.06 | $16.26 | $16.26 | 135,066 |
| 2024-10-10 | $16.23 | $16.27 | $16.13 | $16.20 | $16.20 | 66,000 |
| 2024-10-09 | $16.44 | $16.47 | $16.26 | $16.28 | $16.28 | 72,333 |
| 2024-10-08 | $16.69 | $16.69 | $16.31 | $16.52 | $16.52 | 156,783 |
| 2024-10-07 | $16.63 | $16.87 | $16.63 | $16.79 | $16.79 | 115,929 |
| 2024-10-04 | $16.89 | $16.89 | $16.62 | $16.66 | $16.66 | 175,793 |
| 2024-10-03 | $16.39 | $16.80 | $16.33 | $16.79 | $16.79 | 174,048 |
| 2024-10-02 | $16.21 | $16.44 | $16.21 | $16.40 | $16.40 | 90,715 |
| 2024-10-01 | $15.97 | $16.29 | $15.92 | $16.16 | $16.16 | 200,301 |
| 2024-09-30 | $16.39 | $16.39 | $16.02 | $16.07 | $16.07 | 224,161 |
| 2024-09-27 | $16.41 | $16.50 | $16.35 | $16.37 | $16.37 | 118,915 |
| 2024-09-26 | $16.28 | $16.60 | $16.28 | $16.43 | $16.43 | 233,241 |
| 2024-09-25 | $16.34 | $16.43 | $16.13 | $16.27 | $16.27 | 227,438 |
| 2024-09-24 | $16.23 | $16.46 | $16.20 | $16.45 | $16.45 | 236,523 |
| 2024-09-23 | $15.93 | $16.18 | $15.87 | $16.18 | $16.18 | 267,897 |
| 2024-09-20 | $15.99 | $16.08 | $15.79 | $15.95 | $15.95 | 150,564 |
| 2024-09-19 | $16.19 | $16.41 | $15.84 | $16.13 | $16.13 | 314,783 |
| 2024-09-18 | $16.08 | $16.35 | $15.97 | $16.02 | $16.02 | 250,412 |
| 2024-09-17 | $15.91 | $15.97 | $15.78 | $15.94 | $15.94 | 156,895 |
| 2024-09-16 | $15.76 | $15.85 | $15.65 | $15.82 | $15.82 | 143,995 |
| 2024-09-13 | $15.70 | $15.83 | $15.50 | $15.66 | $15.66 | 232,230 |
| 2024-09-12 | $15.29 | $15.78 | $15.20 | $15.63 | $15.63 | 272,738 |
| 2024-09-11 | $15.04 | $15.24 | $14.96 | $15.19 | $15.19 | 222,224 |
| 2024-09-10 | $15.48 | $15.48 | $14.92 | $15.05 | $15.05 | 258,280 |
| 2024-09-09 | $15.51 | $15.63 | $15.48 | $15.50 | $15.50 | 105,539 |
| 2024-09-06 | $15.95 | $16.49 | $15.37 | $15.53 | $15.53 | 176,726 |
| 2024-09-05 | $15.80 | $16.15 | $15.75 | $15.98 | $15.98 | 260,186 |
| 2024-09-04 | $16.01 | $16.11 | $15.79 | $15.83 | $15.83 | 267,696 |
| 2024-09-03 | $16.53 | $16.55 | $15.90 | $15.99 | $15.99 | 192,498 |
| 2024-08-30 | $16.28 | $16.82 | $16.28 | $16.81 | $16.76 | 223,856 |
| 2024-08-29 | $16.34 | $16.48 | $16.17 | $16.24 | $16.19 | 143,464 |
| 2024-08-28 | $16.56 | $16.60 | $16.25 | $16.31 | $16.26 | 124,376 |
| 2024-08-27 | $16.57 | $16.64 | $16.47 | $16.56 | $16.51 | 122,900 |
| 2024-08-26 | $16.53 | $16.74 | $16.45 | $16.60 | $16.55 | 149,176 |
| 2024-08-23 | $16.18 | $16.56 | $16.12 | $16.40 | $16.35 | 164,696 |
| 2024-08-22 | $16.50 | $16.53 | $16.12 | $16.12 | $16.07 | 163,735 |
| 2024-08-21 | $16.13 | $16.32 | $16.08 | $16.10 | $16.05 | 83,296 |
| 2024-08-20 | $16.39 | $16.62 | $16.10 | $16.14 | $16.09 | 295,276 |
| 2024-08-19 | $16.10 | $16.43 | $16.10 | $16.34 | $16.29 | 214,411 |
| 2024-08-16 | $16.30 | $16.41 | $16.01 | $16.08 | $16.03 | 140,098 |
| 2024-08-15 | $16.59 | $16.85 | $16.01 | $16.31 | $16.26 | 231,132 |
| 2024-08-14 | $15.79 | $16.04 | $15.67 | $15.92 | $15.87 | 140,150 |
| 2024-08-13 | $15.80 | $15.89 | $15.71 | $15.78 | $15.73 | 132,853 |
| 2024-08-12 | $15.46 | $15.81 | $15.46 | $15.80 | $15.75 | 134,803 |
| 2024-08-09 | $15.47 | $15.57 | $15.32 | $15.45 | $15.45 | 110,557 |
| 2024-08-08 | $15.50 | $15.54 | $15.25 | $15.53 | $15.53 | 77,080 |
| 2024-08-07 | $15.68 | $15.72 | $15.31 | $15.38 | $15.38 | 73,174 |
| 2024-08-06 | $15.33 | $15.60 | $15.25 | $15.47 | $15.47 | 103,809 |
| 2024-08-05 | $15.08 | $15.50 | $14.74 | $15.35 | $15.35 | 219,377 |
| 2024-08-02 | $16.00 | $16.00 | $15.58 | $15.72 | $15.72 | 182,607 |
| 2024-08-01 | $16.65 | $16.84 | $16.04 | $16.12 | $16.12 | 192,607 |
| 2024-07-31 | $16.66 | $16.77 | $16.41 | $16.62 | $16.62 | 202,218 |
| 2024-07-30 | $16.14 | $16.24 | $16.03 | $16.11 | $16.11 | 91,955 |
| 2024-07-29 | $16.30 | $16.52 | $16.06 | $16.15 | $16.15 | 131,303 |
| 2024-07-26 | $16.35 | $16.35 | $16.13 | $16.23 | $16.23 | 92,942 |
| 2024-07-25 | $16.39 | $16.46 | $16.15 | $16.27 | $16.27 | 138,024 |
| 2024-07-24 | $17.16 | $17.26 | $16.46 | $16.47 | $16.47 | 245,043 |
| 2024-07-23 | $17.07 | $17.15 | $16.85 | $17.11 | $17.11 | 141,209 |
| 2024-07-22 | $16.92 | $17.36 | $16.92 | $17.26 | $17.26 | 101,247 |
| 2024-07-19 | $17.02 | $17.11 | $16.85 | $16.92 | $16.92 | 114,021 |
| 2024-07-18 | $17.20 | $17.20 | $16.90 | $16.98 | $16.98 | 91,917 |
| 2024-07-17 | $17.06 | $17.23 | $17.06 | $17.17 | $17.17 | 103,204 |
| 2024-07-16 | $17.16 | $17.22 | $16.96 | $17.16 | $17.16 | 157,093 |
| 2024-07-15 | $17.22 | $17.38 | $17.01 | $17.03 | $17.03 | 108,439 |
| 2024-07-12 | $16.93 | $17.24 | $16.79 | $17.10 | $17.10 | 190,136 |
| 2024-07-11 | $17.01 | $17.01 | $16.79 | $16.90 | $16.90 | 226,706 |
| 2024-07-10 | $16.95 | $17.06 | $16.88 | $16.97 | $16.97 | 154,758 |
| 2024-07-09 | $17.18 | $17.22 | $16.89 | $16.94 | $16.94 | 230,167 |
| 2024-07-08 | $17.65 | $17.65 | $17.21 | $17.23 | $17.23 | 177,674 |
| 2024-07-05 | $18.10 | $18.18 | $17.65 | $17.70 | $17.70 | 308,627 |
| 2024-07-03 | $17.85 | $18.17 | $17.85 | $18.04 | $18.04 | 95,840 |
| 2024-07-02 | $17.99 | $18.07 | $17.71 | $17.91 | $17.91 | 189,249 |
| 2024-07-01 | $17.50 | $18.07 | $17.42 | $18.02 | $18.02 | 456,193 |
| 2024-06-28 | $17.49 | $17.76 | $17.34 | $17.46 | $17.46 | 344,735 |
| 2024-06-27 | $17.52 | $17.70 | $17.40 | $17.49 | $17.49 | 228,750 |
| 2024-06-26 | $17.36 | $17.51 | $17.25 | $17.49 | $17.49 | 349,278 |
| 2024-06-25 | $16.88 | $17.42 | $16.78 | $17.26 | $17.26 | 738,617 |
| 2024-06-24 | $16.68 | $16.90 | $16.66 | $16.74 | $16.74 | 439,648 |
| 2024-06-21 | $16.40 | $16.74 | $16.39 | $16.72 | $16.72 | 227,066 |
| 2024-06-20 | $16.26 | $16.63 | $16.20 | $16.59 | $16.59 | 261,240 |
| 2024-06-18 | $15.97 | $16.35 | $15.96 | $16.25 | $16.25 | 216,293 |
| 2024-06-17 | $15.96 | $16.03 | $15.85 | $15.97 | $15.97 | 139,173 |
| 2024-06-14 | $16.09 | $16.25 | $15.82 | $15.88 | $15.88 | 270,759 |
| 2024-06-13 | $16.66 | $16.67 | $16.18 | $16.21 | $16.21 | 365,070 |
| 2024-06-12 | $15.67 | $16.94 | $15.54 | $16.74 | $16.74 | 1,288,706 |
| 2024-06-11 | $16.32 | $16.32 | $16.02 | $16.16 | $16.16 | 287,705 |
| 2024-06-10 | $16.50 | $16.59 | $16.36 | $16.53 | $16.53 | 141,342 |
| 2024-06-07 | $16.77 | $16.77 | $16.44 | $16.49 | $16.49 | 198,028 |
| 2024-06-06 | $16.87 | $16.94 | $16.60 | $16.78 | $16.78 | 175,404 |
| 2024-06-05 | $16.88 | $17.00 | $16.77 | $16.94 | $16.94 | 217,399 |
| 2024-06-04 | $17.23 | $17.23 | $16.67 | $16.83 | $16.83 | 242,696 |
| 2024-06-03 | $17.45 | $17.51 | $17.22 | $17.30 | $17.25 | 176,113 |
| 2024-05-31 | $17.67 | $17.68 | $17.28 | $17.49 | $17.44 | 169,253 |
| 2024-05-30 | $17.38 | $17.74 | $17.34 | $17.63 | $17.63 | 222,224 |
| 2024-05-29 | $17.43 | $17.43 | $17.22 | $17.30 | $17.30 | 183,737 |
| 2024-05-28 | $17.37 | $17.47 | $17.16 | $17.43 | $17.43 | 221,851 |
| 2024-05-24 | $16.93 | $17.32 | $16.93 | $17.32 | $17.32 | 185,192 |
| 2024-05-23 | $16.89 | $17.14 | $16.86 | $16.94 | $16.94 | 207,132 |
| 2024-05-22 | $17.76 | $17.76 | $16.77 | $16.92 | $16.92 | 328,721 |
| 2024-05-21 | $16.70 | $17.82 | $16.70 | $17.82 | $17.82 | 740,947 |
| 2024-05-20 | $16.75 | $16.94 | $16.72 | $16.76 | $16.76 | 232,688 |
| 2024-05-17 | $16.63 | $16.75 | $16.33 | $16.69 | $16.69 | 221,023 |
| 2024-05-16 | $16.13 | $16.50 | $15.62 | $16.22 | $16.22 | 324,517 |
| 2024-05-15 | $16.51 | $16.61 | $16.34 | $16.57 | $16.57 | 174,932 |
| 2024-05-14 | $16.49 | $16.56 | $16.20 | $16.51 | $16.51 | 166,349 |
| 2024-05-13 | $16.30 | $16.56 | $16.25 | $16.49 | $16.49 | 239,103 |
| 2024-05-10 | $16.33 | $16.64 | $16.28 | $16.32 | $16.32 | 162,263 |
| 2024-05-09 | $16.33 | $16.49 | $16.30 | $16.33 | $16.33 | 108,774 |
| 2024-05-08 | $15.79 | $16.32 | $15.70 | $16.29 | $16.29 | 236,302 |
| 2024-05-07 | $15.30 | $15.82 | $15.27 | $15.80 | $15.80 | 203,571 |
| 2024-05-06 | $15.50 | $15.58 | $15.36 | $15.36 | $15.36 | 141,784 |
| 2024-05-03 | $15.27 | $15.46 | $15.21 | $15.41 | $15.41 | 147,192 |
| 2024-05-02 | $15.25 | $15.30 | $15.00 | $15.20 | $15.20 | 161,335 |
| 2024-05-01 | $15.04 | $15.27 | $14.95 | $15.14 | $15.14 | 162,327 |
| 2024-04-30 | $15.20 | $15.22 | $15.00 | $15.02 | $15.02 | 136,435 |
| 2024-04-29 | $15.20 | $15.34 | $15.20 | $15.24 | $15.24 | 79,852 |
| 2024-04-26 | $15.18 | $15.34 | $15.12 | $15.21 | $15.21 | 127,807 |
| 2024-04-25 | $14.92 | $15.21 | $14.92 | $15.18 | $15.18 | 270,334 |
| 2024-04-24 | $15.02 | $15.08 | $14.84 | $14.91 | $14.91 | 291,613 |
| 2024-04-23 | $14.98 | $15.11 | $14.90 | $15.01 | $15.01 | 160,710 |
| 2024-04-22 | $14.97 | $15.08 | $14.81 | $14.97 | $14.97 | 106,433 |
| 2024-04-19 | $14.86 | $15.12 | $14.83 | $14.97 | $14.97 | 169,432 |
| 2024-04-18 | $15.25 | $15.25 | $14.73 | $14.83 | $14.83 | 290,537 |
| 2024-04-17 | $15.10 | $15.32 | $15.06 | $15.10 | $15.10 | 125,169 |
| 2024-04-16 | $15.08 | $15.10 | $14.95 | $15.10 | $15.10 | 113,957 |
| 2024-04-15 | $15.06 | $15.26 | $15.00 | $15.07 | $15.07 | 155,219 |
| 2024-04-12 | $15.29 | $15.50 | $14.98 | $15.05 | $15.05 | 134,498 |
| 2024-04-11 | $15.30 | $15.47 | $15.19 | $15.27 | $15.27 | 100,744 |
| 2024-04-10 | $15.10 | $15.26 | $15.01 | $15.17 | $15.17 | 131,432 |
| 2024-04-09 | $15.44 | $15.46 | $15.07 | $15.11 | $15.11 | 117,662 |
| 2024-04-08 | $15.49 | $15.50 | $15.26 | $15.31 | $15.31 | 82,224 |
| 2024-04-05 | $15.47 | $15.53 | $15.28 | $15.43 | $15.43 | 120,327 |
| 2024-04-04 | $15.72 | $15.78 | $15.50 | $15.53 | $15.53 | 127,048 |
| 2024-04-03 | $15.30 | $15.71 | $15.30 | $15.68 | $15.68 | 244,017 |
| 2024-04-02 | $15.46 | $15.46 | $15.19 | $15.32 | $15.32 | 141,840 |
| 2024-04-01 | $15.38 | $15.59 | $15.38 | $15.44 | $15.44 | 139,937 |
| 2024-03-28 | $15.36 | $15.43 | $15.30 | $15.35 | $15.35 | 91,903 |
| 2024-03-27 | $15.23 | $15.40 | $15.22 | $15.32 | $15.32 | 115,381 |
| 2024-03-26 | $15.25 | $15.29 | $15.09 | $15.25 | $15.25 | 142,724 |
| 2024-03-25 | $15.10 | $15.29 | $15.10 | $15.15 | $15.15 | 134,466 |
| 2024-03-22 | $15.06 | $15.23 | $14.99 | $15.06 | $15.06 | 240,323 |
| 2024-03-21 | $15.04 | $15.18 | $14.99 | $15.06 | $15.06 | 100,669 |
| 2024-03-20 | $15.05 | $15.19 | $14.97 | $15.04 | $15.04 | 101,058 |
| 2024-03-19 | $14.97 | $15.25 | $14.97 | $15.09 | $15.09 | 74,705 |
| 2024-03-18 | $15.24 | $15.24 | $14.83 | $15.00 | $15.00 | 293,650 |
| 2024-03-15 | $15.72 | $15.91 | $15.35 | $15.35 | $15.35 | 173,743 |
| 2024-03-14 | $15.01 | $15.73 | $14.76 | $15.61 | $15.61 | 341,285 |
| 2024-03-13 | $15.37 | $15.60 | $15.30 | $15.46 | $15.46 | 228,924 |
| 2024-03-12 | $15.18 | $15.35 | $15.10 | $15.31 | $15.31 | 123,030 |
| 2024-03-11 | $15.05 | $15.22 | $14.90 | $15.21 | $15.21 | 83,859 |
| 2024-03-08 | $14.99 | $15.08 | $14.90 | $15.05 | $15.05 | 66,212 |
| 2024-03-07 | $14.78 | $14.98 | $14.78 | $14.98 | $14.98 | 131,345 |
| 2024-03-06 | $15.01 | $15.01 | $14.79 | $14.81 | $14.81 | 134,714 |
| 2024-03-05 | $14.68 | $15.04 | $14.68 | $14.92 | $14.92 | 112,148 |
| 2024-03-04 | $15.06 | $15.06 | $14.66 | $14.68 | $14.68 | 168,510 |
| 2024-03-01 | $15.08 | $15.26 | $15.00 | $15.01 | $15.01 | 116,488 |
| 2024-02-29 | $14.88 | $15.01 | $14.88 | $14.97 | $14.97 | 101,205 |
| 2024-02-28 | $14.89 | $15.17 | $14.86 | $14.92 | $14.92 | 133,714 |
| 2024-02-27 | $15.16 | $15.16 | $14.90 | $14.92 | $14.92 | 110,089 |
| 2024-02-26 | $15.17 | $15.27 | $15.04 | $15.13 | $15.13 | 89,050 |
| 2024-02-23 | $15.19 | $15.27 | $14.98 | $15.18 | $15.18 | 73,619 |
| 2024-02-22 | $15.31 | $15.44 | $15.07 | $15.20 | $15.20 | 91,644 |
| 2024-02-21 | $15.13 | $15.55 | $15.13 | $15.34 | $15.34 | 144,306 |
| 2024-02-20 | $15.52 | $15.52 | $15.08 | $15.13 | $15.13 | 119,268 |
| 2024-02-16 | $15.51 | $15.68 | $15.31 | $15.53 | $15.53 | 218,580 |
| 2024-02-15 | $15.25 | $15.50 | $15.11 | $15.47 | $15.47 | 134,397 |
| 2024-02-14 | $15.19 | $15.31 | $15.08 | $15.26 | $15.26 | 110,670 |
| 2024-02-13 | $15.43 | $15.43 | $14.89 | $15.09 | $15.09 | 258,216 |
| 2024-02-12 | $15.31 | $15.51 | $15.31 | $15.42 | $15.42 | 167,275 |
| 2024-02-09 | $15.66 | $15.70 | $15.29 | $15.33 | $15.33 | 165,831 |
| 2024-02-08 | $15.63 | $15.75 | $15.42 | $15.64 | $15.64 | 236,941 |
| 2024-02-07 | $15.48 | $15.61 | $15.22 | $15.59 | $15.59 | 152,399 |
| 2024-02-06 | $15.48 | $15.74 | $15.41 | $15.47 | $15.47 | 217,178 |
| 2024-02-05 | $15.60 | $15.61 | $15.36 | $15.47 | $15.47 | 237,138 |
| 2024-02-02 | $16.09 | $16.09 | $15.64 | $15.66 | $15.66 | 268,173 |
| 2024-02-01 | $16.20 | $16.44 | $15.83 | $16.10 | $16.10 | 393,278 |
| 2024-01-31 | $16.34 | $16.36 | $16.09 | $16.10 | $16.10 | 216,223 |
| 2024-01-30 | $16.12 | $16.32 | $16.10 | $16.25 | $16.25 | 284,541 |
| 2024-01-29 | $16.25 | $16.33 | $16.00 | $16.14 | $16.14 | 218,970 |
| 2024-01-26 | $16.12 | $16.28 | $15.91 | $16.20 | $16.20 | 265,191 |
| 2024-01-25 | $16.36 | $16.36 | $16.04 | $16.31 | $16.31 | 270,420 |
| 2024-01-24 | $16.24 | $16.48 | $16.16 | $16.30 | $16.30 | 256,321 |
| 2024-01-23 | $15.96 | $16.24 | $15.89 | $16.13 | $16.13 | 227,150 |
| 2024-01-22 | $15.95 | $16.23 | $15.85 | $15.98 | $15.98 | 259,780 |
| 2024-01-19 | $16.17 | $16.33 | $15.86 | $15.96 | $15.96 | 440,382 |
| 2024-01-18 | $15.52 | $16.34 | $15.43 | $16.03 | $16.03 | 991,973 |
| 2024-01-17 | $15.17 | $15.49 | $15.06 | $15.46 | $15.46 | 272,813 |
| 2024-01-16 | $15.44 | $15.53 | $15.20 | $15.21 | $15.21 | 86,720 |
| 2024-01-12 | $15.39 | $15.68 | $15.30 | $15.41 | $15.41 | 98,433 |
| 2024-01-11 | $15.00 | $15.25 | $14.84 | $15.21 | $15.21 | 153,052 |
| 2024-01-10 | $15.26 | $15.48 | $15.01 | $15.05 | $15.05 | 161,819 |
| 2024-01-09 | $15.66 | $15.66 | $15.27 | $15.33 | $15.33 | 144,779 |
| 2024-01-08 | $15.65 | $15.68 | $15.14 | $15.66 | $15.66 | 172,404 |
| 2024-01-05 | $15.47 | $15.80 | $15.35 | $15.68 | $15.68 | 294,147 |
| 2024-01-04 | $15.62 | $16.00 | $15.44 | $15.47 | $15.47 | 200,666 |
| 2024-01-03 | $15.21 | $15.49 | $15.14 | $15.39 | $15.39 | 290,513 |
| 2024-01-02 | $14.84 | $15.25 | $14.60 | $15.23 | $15.23 | 353,962 |
| 2023-12-29 | $14.53 | $14.66 | $14.48 | $14.55 | $14.55 | 231,077 |
| 2023-12-28 | $14.63 | $14.72 | $14.47 | $14.50 | $14.50 | 62,376 |
| 2023-12-27 | $14.78 | $14.85 | $14.62 | $14.67 | $14.67 | 77,119 |
| 2023-12-26 | $14.87 | $14.95 | $14.65 | $14.81 | $14.81 | 77,119 |
| 2023-12-22 | $14.76 | $14.99 | $14.76 | $14.88 | $14.88 | 62,360 |
| 2023-12-21 | $14.70 | $14.85 | $14.66 | $14.72 | $14.72 | 54,871 |
| 2023-12-20 | $14.93 | $15.04 | $14.69 | $14.70 | $14.70 | 84,691 |
| 2023-12-19 | $14.80 | $14.95 | $14.70 | $14.88 | $14.88 | 102,668 |
| 2023-12-18 | $14.70 | $14.82 | $14.62 | $14.79 | $14.79 | 136,615 |
| 2023-12-15 | $14.46 | $14.52 | $14.34 | $14.47 | $14.47 | 80,236 |
| 2023-12-14 | $14.47 | $14.60 | $14.34 | $14.39 | $14.39 | 73,587 |
| 2023-12-13 | $14.01 | $14.37 | $13.94 | $14.37 | $14.37 | 142,502 |
| 2023-12-12 | $14.00 | $14.18 | $13.87 | $13.99 | $13.99 | 166,969 |
| 2023-12-11 | $14.05 | $14.11 | $13.85 | $14.09 | $14.09 | 167,966 |
| 2023-12-08 | $14.11 | $14.21 | $14.02 | $14.14 | $14.14 | 89,687 |
| 2023-12-07 | $14.29 | $14.34 | $14.00 | $14.04 | $14.04 | 145,308 |
| 2023-12-06 | $14.34 | $14.50 | $14.24 | $14.32 | $14.32 | 150,582 |
| 2023-12-05 | $14.69 | $14.85 | $14.39 | $14.47 | $14.42 | 172,240 |
| 2023-12-04 | $14.89 | $14.99 | $14.66 | $14.69 | $14.64 | 74,256 |
| 2023-12-01 | $14.63 | $14.99 | $14.49 | $14.94 | $14.94 | 137,289 |
| 2023-11-30 | $14.54 | $14.65 | $14.50 | $14.60 | $14.60 | 80,049 |
| 2023-11-29 | $14.65 | $14.70 | $14.44 | $14.58 | $14.58 | 65,553 |
| 2023-11-28 | $15.00 | $15.00 | $14.59 | $14.60 | $14.60 | 77,019 |
| 2023-11-27 | $15.10 | $15.10 | $14.88 | $14.93 | $14.93 | 69,495 |
| 2023-11-24 | $14.99 | $15.22 | $14.99 | $15.08 | $15.08 | 91,518 |
| 2023-11-22 | $14.76 | $14.95 | $14.61 | $14.91 | $14.91 | 110,646 |
| 2023-11-21 | $14.76 | $14.89 | $14.61 | $14.84 | $14.84 | 176,702 |
| 2023-11-20 | $14.40 | $14.74 | $14.40 | $14.72 | $14.72 | 176,929 |
| 2023-11-17 | $14.15 | $14.38 | $14.15 | $14.31 | $14.31 | 79,341 |
| 2023-11-16 | $14.45 | $14.48 | $13.98 | $14.08 | $14.08 | 97,369 |
| 2023-11-15 | $14.05 | $14.54 | $13.88 | $14.45 | $14.45 | 265,413 |
| 2023-11-14 | $14.27 | $14.46 | $13.72 | $14.13 | $14.13 | 215,221 |
| 2023-11-13 | $14.18 | $14.32 | $14.18 | $14.24 | $14.24 | 91,371 |
| 2023-11-10 | $13.90 | $14.31 | $13.90 | $14.28 | $14.28 | 130,958 |
| 2023-11-09 | $14.16 | $14.39 | $13.89 | $13.92 | $13.92 | 210,299 |
| 2023-11-08 | $13.99 | $14.14 | $13.85 | $14.07 | $14.07 | 110,095 |
| 2023-11-07 | $14.20 | $14.22 | $14.03 | $14.07 | $14.07 | 68,588 |
| 2023-11-06 | $14.43 | $14.46 | $14.26 | $14.33 | $14.33 | 67,479 |
| 2023-11-03 | $14.48 | $14.48 | $14.14 | $14.33 | $14.33 | 129,264 |
| 2023-11-02 | $14.30 | $14.52 | $14.29 | $14.44 | $14.44 | 219,246 |
| 2023-11-01 | $14.06 | $14.33 | $13.97 | $14.24 | $14.24 | 139,436 |
| 2023-10-31 | $13.93 | $14.14 | $13.84 | $14.05 | $14.05 | 94,551 |
| 2023-10-30 | $14.20 | $14.28 | $13.92 | $14.02 | $14.02 | 104,345 |
| 2023-10-27 | $14.20 | $14.47 | $14.09 | $14.14 | $14.14 | 170,021 |
| 2023-10-26 | $14.41 | $14.57 | $14.13 | $14.22 | $14.22 | 85,114 |
| 2023-10-25 | $14.37 | $14.57 | $14.31 | $14.46 | $14.46 | 87,085 |
| 2023-10-24 | $14.29 | $14.56 | $14.22 | $14.36 | $14.36 | 147,721 |
| 2023-10-23 | $14.25 | $14.43 | $14.12 | $14.36 | $14.36 | 109,667 |
| 2023-10-20 | $14.11 | $14.33 | $14.07 | $14.21 | $14.21 | 116,314 |
| 2023-10-19 | $14.14 | $14.25 | $13.90 | $14.12 | $14.12 | 119,472 |
| 2023-10-18 | $14.45 | $14.50 | $14.09 | $14.11 | $14.11 | 219,936 |
| 2023-10-17 | $14.49 | $14.72 | $14.43 | $14.45 | $14.45 | 123,172 |
| 2023-10-16 | $14.30 | $14.51 | $14.21 | $14.48 | $14.48 | 296,739 |
| 2023-10-13 | $14.32 | $14.42 | $14.12 | $14.23 | $14.23 | 105,824 |
| 2023-10-12 | $14.31 | $14.47 | $14.17 | $14.22 | $14.22 | 122,892 |
| 2023-10-11 | $14.18 | $14.36 | $14.18 | $14.22 | $14.22 | 87,390 |
| 2023-10-10 | $14.09 | $14.50 | $14.06 | $14.26 | $14.26 | 95,601 |
| 2023-10-09 | $14.25 | $14.50 | $14.12 | $14.15 | $14.15 | 158,272 |
| 2023-10-06 | $14.20 | $14.32 | $13.99 | $14.24 | $14.24 | 102,863 |
| 2023-10-05 | $13.81 | $14.28 | $13.81 | $14.20 | $14.20 | 144,235 |
| 2023-10-04 | $14.08 | $14.11 | $13.68 | $13.91 | $13.91 | 107,905 |
| 2023-10-03 | $14.33 | $14.49 | $13.75 | $14.11 | $14.11 | 436,998 |
| 2023-10-02 | $14.82 | $14.88 | $14.35 | $14.39 | $14.39 | 102,909 |
| 2023-09-29 | $14.91 | $14.91 | $14.71 | $14.77 | $14.77 | 77,261 |
| 2023-09-28 | $14.97 | $15.04 | $14.83 | $14.87 | $14.87 | 84,982 |
| 2023-09-27 | $14.98 | $15.05 | $14.68 | $14.85 | $14.85 | 108,132 |
| 2023-09-26 | $14.72 | $15.12 | $14.72 | $14.87 | $14.87 | 208,775 |
| 2023-09-25 | $14.66 | $14.90 | $14.52 | $14.82 | $14.82 | 173,630 |
| 2023-09-22 | $14.25 | $14.73 | $14.20 | $14.66 | $14.66 | 187,308 |
| 2023-09-21 | $14.65 | $14.65 | $14.16 | $14.16 | $14.16 | 358,082 |
| 2023-09-20 | $14.25 | $14.66 | $14.24 | $14.58 | $14.58 | 335,170 |
| 2023-09-19 | $14.25 | $14.29 | $14.00 | $14.08 | $14.08 | 75,815 |
| 2023-09-18 | $14.08 | $14.25 | $14.01 | $14.17 | $14.17 | 109,998 |
| 2023-09-15 | $13.99 | $14.19 | $13.96 | $14.00 | $14.00 | 108,289 |
| 2023-09-14 | $13.99 | $14.11 | $13.90 | $13.97 | $13.97 | 130,306 |
| 2023-09-13 | $13.97 | $14.04 | $13.72 | $13.91 | $13.91 | 132,488 |
| 2023-09-12 | $14.00 | $14.14 | $13.95 | $13.97 | $13.97 | 193,248 |
| 2023-09-11 | $13.88 | $13.95 | $13.61 | $13.95 | $13.95 | 240,893 |
| 2023-09-08 | $13.61 | $13.99 | $13.61 | $13.88 | $13.88 | 75,463 |
| 2023-09-07 | $13.72 | $13.85 | $13.56 | $13.66 | $13.66 | 148,107 |
| 2023-09-06 | $13.55 | $13.81 | $13.46 | $13.73 | $13.73 | 86,080 |
| 2023-09-05 | $14.10 | $14.10 | $13.54 | $13.56 | $13.56 | 84,220 |
| 2023-09-01 | $13.85 | $14.10 | $13.81 | $14.10 | $14.10 | 115,637 |
| 2023-08-31 | $13.85 | $14.03 | $13.67 | $13.76 | $13.76 | 102,924 |
| 2023-08-30 | $13.70 | $13.86 | $13.58 | $13.85 | $13.85 | 200,443 |
| 2023-08-29 | $13.45 | $13.74 | $13.36 | $13.74 | $13.74 | 135,029 |
| 2023-08-28 | $13.36 | $13.52 | $13.33 | $13.34 | $13.34 | 95,197 |
| 2023-08-25 | $13.41 | $13.45 | $13.21 | $13.27 | $13.27 | 71,533 |
| 2023-08-24 | $13.40 | $13.60 | $13.35 | $13.35 | $13.35 | 48,196 |
| 2023-08-23 | $13.57 | $13.62 | $13.37 | $13.47 | $13.47 | 71,554 |
| 2023-08-22 | $13.55 | $13.73 | $13.55 | $13.60 | $13.60 | 90,401 |
| 2023-08-21 | $13.71 | $13.81 | $13.52 | $13.57 | $13.57 | 135,886 |
| 2023-08-18 | $13.32 | $13.70 | $13.32 | $13.63 | $13.63 | 198,788 |
| 2023-08-17 | $13.94 | $13.94 | $12.80 | $13.47 | $13.47 | 334,514 |
| 2023-08-16 | $14.13 | $14.26 | $13.77 | $13.94 | $13.94 | 177,933 |
| 2023-08-15 | $13.90 | $14.20 | $13.78 | $14.03 | $14.03 | 176,814 |
| 2023-08-14 | $13.87 | $13.96 | $13.70 | $13.90 | $13.90 | 135,742 |
| 2023-08-11 | $13.89 | $14.04 | $13.83 | $13.94 | $13.94 | 96,297 |
| 2023-08-10 | $14.06 | $14.12 | $13.83 | $13.98 | $13.98 | 92,798 |
| 2023-08-09 | $13.99 | $14.35 | $13.84 | $14.07 | $14.07 | 158,496 |
| 2023-08-08 | $13.83 | $13.95 | $13.58 | $13.92 | $13.92 | 65,602 |
| 2023-08-07 | $13.67 | $13.90 | $13.66 | $13.83 | $13.83 | 68,277 |
| 2023-08-04 | $13.84 | $13.93 | $13.60 | $13.60 | $13.60 | 45,503 |
| 2023-08-03 | $13.52 | $13.85 | $13.50 | $13.75 | $13.75 | 50,584 |
| 2023-08-02 | $13.75 | $13.75 | $13.37 | $13.58 | $13.58 | 59,811 |
| 2023-08-01 | $13.99 | $13.99 | $13.65 | $13.80 | $13.80 | 72,195 |
| 2023-07-31 | $13.86 | $14.07 | $13.85 | $13.97 | $13.97 | 50,030 |
| 2023-07-28 | $13.62 | $13.81 | $13.57 | $13.76 | $13.76 | 142,180 |
| 2023-07-27 | $13.66 | $13.74 | $13.49 | $13.56 | $13.56 | 42,107 |
| 2023-07-26 | $13.74 | $13.79 | $13.57 | $13.65 | $13.65 | 86,366 |
| 2023-07-25 | $13.89 | $13.97 | $13.65 | $13.78 | $13.78 | 78,636 |
| 2023-07-24 | $13.56 | $13.82 | $13.56 | $13.79 | $13.79 | 58,471 |
| 2023-07-21 | $13.47 | $13.56 | $13.26 | $13.50 | $13.50 | 56,788 |
| 2023-07-20 | $13.65 | $13.65 | $13.41 | $13.46 | $13.46 | 62,308 |
| 2023-07-19 | $13.39 | $13.64 | $13.39 | $13.57 | $13.57 | 100,449 |
| 2023-07-18 | $13.41 | $13.55 | $13.21 | $13.24 | $13.24 | 59,747 |
| 2023-07-17 | $13.43 | $13.52 | $13.32 | $13.41 | $13.41 | 79,207 |
| 2023-07-14 | $13.91 | $13.91 | $13.41 | $13.42 | $13.42 | 62,933 |
| 2023-07-13 | $13.76 | $14.10 | $13.76 | $13.88 | $13.88 | 110,599 |
| 2023-07-12 | $13.69 | $13.74 | $13.58 | $13.70 | $13.70 | 98,235 |
| 2023-07-11 | $13.39 | $13.57 | $13.36 | $13.56 | $13.56 | 104,713 |
| 2023-07-10 | $13.17 | $13.34 | $13.13 | $13.27 | $13.27 | 85,927 |
| 2023-07-07 | $12.92 | $13.21 | $12.92 | $13.14 | $13.14 | 67,067 |
| 2023-07-06 | $13.13 | $13.13 | $12.69 | $12.91 | $12.91 | 121,121 |
| 2023-07-05 | $13.11 | $13.21 | $12.87 | $13.19 | $13.19 | 120,079 |
| 2023-07-03 | $13.03 | $13.27 | $12.99 | $13.02 | $13.02 | 37,628 |
| 2023-06-30 | $12.85 | $13.04 | $12.84 | $13.01 | $13.01 | 64,257 |
| 2023-06-29 | $12.66 | $12.99 | $12.66 | $12.85 | $12.85 | 63,417 |
| 2023-06-28 | $12.82 | $12.82 | $12.60 | $12.76 | $12.76 | 253,164 |
| 2023-06-27 | $12.85 | $12.86 | $12.65 | $12.79 | $12.79 | 108,024 |
| 2023-06-26 | $12.83 | $12.99 | $12.77 | $12.77 | $12.77 | 101,799 |
| 2023-06-23 | $12.43 | $12.86 | $12.33 | $12.82 | $12.82 | 197,423 |
| 2023-06-22 | $12.56 | $12.58 | $12.37 | $12.50 | $12.50 | 220,979 |
| 2023-06-21 | $12.62 | $12.84 | $12.61 | $12.62 | $12.62 | 170,508 |
| 2023-06-20 | $12.82 | $12.90 | $12.61 | $12.75 | $12.75 | 343,105 |
| 2023-06-16 | $13.00 | $13.12 | $12.81 | $12.81 | $12.81 | 246,505 |
| 2023-06-15 | $13.19 | $13.30 | $12.97 | $12.99 | $12.99 | 169,248 |
| 2023-06-14 | $13.14 | $13.28 | $13.00 | $13.25 | $13.25 | 127,480 |
| 2023-06-13 | $13.00 | $13.33 | $12.93 | $13.07 | $13.07 | 78,163 |
| 2023-06-12 | $12.99 | $13.01 | $12.86 | $12.98 | $12.98 | 74,520 |
| 2023-06-09 | $13.10 | $13.33 | $12.98 | $13.01 | $13.01 | 69,359 |
| 2023-06-08 | $13.30 | $13.30 | $12.91 | $13.10 | $13.10 | 142,622 |
| 2023-06-07 | $13.23 | $13.52 | $13.21 | $13.35 | $13.35 | 115,165 |
| 2023-06-06 | $12.80 | $13.15 | $12.71 | $13.15 | $13.15 | 79,963 |
| 2023-06-05 | $13.33 | $13.34 | $12.97 | $13.01 | $13.01 | 88,200 |
| 2023-06-02 | $13.27 | $13.40 | $13.10 | $13.28 | $13.28 | 114,820 |
| 2023-06-01 | $12.88 | $13.22 | $12.88 | $13.14 | $13.14 | 131,260 |
| 2023-05-31 | $13.10 | $13.27 | $12.78 | $12.82 | $12.82 | 156,784 |
| 2023-05-30 | $13.19 | $13.30 | $13.03 | $13.15 | $13.15 | 108,585 |
| 2023-05-26 | $13.53 | $13.53 | $13.04 | $13.17 | $13.17 | 148,498 |
| 2023-05-25 | $13.49 | $13.95 | $13.20 | $13.47 | $13.47 | 208,878 |
| 2023-05-24 | $14.71 | $14.71 | $13.44 | $13.57 | $13.57 | 312,368 |
| 2023-05-23 | $14.24 | $15.21 | $13.85 | $14.73 | $14.73 | 902,133 |
| 2023-05-22 | $13.12 | $13.32 | $12.96 | $13.14 | $13.14 | 185,766 |
| 2023-05-19 | $12.93 | $13.25 | $12.90 | $13.04 | $13.04 | 86,696 |
| 2023-05-18 | $12.91 | $12.91 | $12.69 | $12.90 | $12.90 | 80,998 |
| 2023-05-17 | $13.00 | $13.00 | $12.81 | $12.88 | $12.88 | 105,154 |
| 2023-05-16 | $13.04 | $13.19 | $12.84 | $12.90 | $12.90 | 55,046 |
| 2023-05-15 | $13.09 | $13.18 | $12.90 | $13.13 | $13.13 | 107,937 |
| 2023-05-12 | $12.98 | $13.09 | $12.90 | $13.01 | $13.01 | 97,369 |
| 2023-05-11 | $12.71 | $13.12 | $12.71 | $12.93 | $12.93 | 85,672 |
| 2023-05-10 | $12.90 | $13.07 | $12.80 | $12.96 | $12.96 | 88,918 |
| 2023-05-09 | $12.78 | $12.87 | $12.61 | $12.79 | $12.79 | 79,040 |
| 2023-05-08 | $12.87 | $13.00 | $12.78 | $12.88 | $12.88 | 117,656 |
| 2023-05-05 | $12.70 | $12.96 | $12.65 | $12.78 | $12.78 | 159,918 |
| 2023-05-04 | $12.79 | $12.98 | $12.32 | $12.47 | $12.47 | 255,305 |
| 2023-05-03 | $13.18 | $13.20 | $12.87 | $12.88 | $12.88 | 147,950 |
| 2023-05-02 | $13.60 | $13.66 | $13.11 | $13.22 | $13.22 | 212,117 |
| 2023-05-01 | $13.73 | $13.87 | $13.58 | $13.68 | $13.68 | 160,217 |
| 2023-04-28 | $13.52 | $13.90 | $13.47 | $13.81 | $13.81 | 154,777 |
| 2023-04-27 | $13.43 | $13.67 | $13.17 | $13.52 | $13.52 | 228,123 |
| 2023-04-26 | $13.51 | $13.69 | $13.36 | $13.38 | $13.38 | 175,410 |
| 2023-04-25 | $13.91 | $13.91 | $13.49 | $13.58 | $13.58 | 268,309 |
| 2023-04-24 | $14.00 | $14.32 | $13.99 | $14.07 | $14.07 | 220,935 |
| 2023-04-21 | $14.21 | $14.21 | $13.76 | $13.96 | $13.96 | 197,337 |
| 2023-04-20 | $14.22 | $14.41 | $14.11 | $14.16 | $14.16 | 184,134 |
| 2023-04-19 | $14.51 | $14.51 | $14.10 | $14.38 | $14.38 | 204,117 |
| 2023-04-18 | $14.53 | $14.73 | $14.40 | $14.66 | $14.66 | 282,324 |
| 2023-04-17 | $14.00 | $14.60 | $13.91 | $14.56 | $14.56 | 424,390 |
| 2023-04-14 | $13.98 | $14.07 | $13.80 | $14.00 | $14.00 | 197,597 |
| 2023-04-13 | $14.08 | $14.08 | $13.90 | $13.94 | $13.94 | 187,281 |
| 2023-04-12 | $14.00 | $14.00 | $13.88 | $13.98 | $13.98 | 178,830 |
| 2023-04-11 | $13.66 | $13.97 | $13.54 | $13.91 | $13.91 | 170,635 |
| 2023-04-10 | $13.52 | $13.83 | $13.52 | $13.71 | $13.71 | 177,254 |
| 2023-04-06 | $13.60 | $13.64 | $13.44 | $13.54 | $13.54 | 139,485 |
| 2023-04-05 | $13.70 | $13.71 | $13.43 | $13.62 | $13.62 | 158,370 |
| 2023-04-04 | $13.98 | $14.04 | $13.68 | $13.69 | $13.69 | 232,019 |
| 2023-04-03 | $14.01 | $14.09 | $13.78 | $13.89 | $13.89 | 279,194 |
| 2023-03-31 | $13.78 | $14.00 | $13.77 | $14.00 | $14.00 | 200,058 |
| 2023-03-30 | $13.91 | $13.98 | $13.63 | $13.75 | $13.75 | 199,587 |
| 2023-03-29 | $13.96 | $14.01 | $13.77 | $13.83 | $13.83 | 150,556 |
| 2023-03-28 | $13.60 | $13.96 | $13.60 | $13.93 | $13.93 | 255,520 |
| 2023-03-27 | $13.44 | $13.68 | $13.36 | $13.62 | $13.62 | 207,219 |
| 2023-03-24 | $13.37 | $13.47 | $13.08 | $13.34 | $13.34 | 244,917 |
| 2023-03-23 | $13.77 | $13.91 | $13.32 | $13.46 | $13.46 | 262,285 |
| 2023-03-22 | $13.71 | $14.11 | $13.59 | $13.69 | $13.69 | 453,411 |
| 2023-03-21 | $13.33 | $13.85 | $13.31 | $13.75 | $13.75 | 755,482 |
| 2023-03-20 | $12.04 | $13.09 | $12.04 | $12.96 | $12.96 | 743,111 |
| 2023-03-17 | $12.15 | $12.30 | $11.91 | $12.06 | $12.06 | 419,620 |
| 2023-03-16 | $12.37 | $12.45 | $12.10 | $12.21 | $12.21 | 325,123 |
| 2023-03-15 | $12.50 | $12.52 | $12.07 | $12.45 | $12.45 | 264,511 |
| 2023-03-14 | $12.77 | $12.90 | $12.55 | $12.79 | $12.79 | 550,958 |
| 2023-03-13 | $12.64 | $12.84 | $12.10 | $12.54 | $12.54 | 225,374 |
| 2023-03-10 | $13.10 | $13.24 | $12.80 | $12.81 | $12.81 | 191,635 |
| 2023-03-09 | $13.50 | $13.66 | $13.14 | $13.17 | $13.17 | 301,428 |
| 2023-03-08 | $13.40 | $13.58 | $13.40 | $13.51 | $13.51 | 254,143 |
| 2023-03-07 | $13.43 | $13.52 | $13.31 | $13.43 | $13.43 | 155,657 |
| 2023-03-06 | $13.91 | $13.91 | $13.24 | $13.46 | $13.46 | 286,607 |
| 2023-03-03 | $13.96 | $14.12 | $13.73 | $14.04 | $14.04 | 377,983 |
| 2023-03-02 | $13.67 | $13.99 | $13.57 | $13.95 | $13.95 | 231,310 |
| 2023-03-01 | $13.94 | $14.13 | $13.75 | $13.77 | $13.77 | 203,921 |
| 2023-02-28 | $13.92 | $13.92 | $13.65 | $13.89 | $13.89 | 350,657 |
| 2023-02-27 | $13.72 | $13.89 | $13.72 | $13.79 | $13.79 | 104,824 |
| 2023-02-24 | $13.70 | $13.76 | $13.59 | $13.69 | $13.69 | 93,367 |
| 2023-02-23 | $13.61 | $13.89 | $13.58 | $13.79 | $13.79 | 181,319 |
| 2023-02-22 | $13.50 | $13.71 | $13.43 | $13.46 | $13.46 | 168,526 |
| 2023-02-21 | $13.38 | $13.53 | $13.31 | $13.35 | $13.35 | 103,688 |
| 2023-02-17 | $13.31 | $13.42 | $13.19 | $13.34 | $13.34 | 93,490 |
| 2023-02-16 | $13.43 | $13.56 | $13.30 | $13.38 | $13.38 | 160,108 |
| 2023-02-15 | $13.24 | $13.56 | $13.14 | $13.47 | $13.47 | 123,765 |
| 2023-02-14 | $13.28 | $13.44 | $13.06 | $13.31 | $13.31 | 113,798 |
| 2023-02-13 | $13.23 | $13.56 | $13.23 | $13.37 | $13.37 | 135,906 |
| 2023-02-10 | $13.29 | $13.43 | $13.17 | $13.35 | $13.35 | 145,831 |
| 2023-02-09 | $13.29 | $13.39 | $13.24 | $13.25 | $13.25 | 126,783 |
| 2023-02-08 | $13.14 | $13.35 | $13.13 | $13.23 | $13.23 | 121,214 |
| 2023-02-07 | $13.00 | $13.21 | $12.89 | $13.20 | $13.20 | 85,277 |
| 2023-02-06 | $13.02 | $13.17 | $12.81 | $12.90 | $12.90 | 147,554 |
| 2023-02-03 | $13.07 | $13.32 | $12.98 | $13.01 | $13.01 | 123,144 |
| 2023-02-02 | $13.09 | $13.14 | $12.87 | $13.13 | $13.13 | 126,047 |
| 2023-02-01 | $12.87 | $13.16 | $12.85 | $13.03 | $13.03 | 120,578 |
| 2023-01-31 | $12.85 | $13.07 | $12.84 | $12.91 | $12.91 | 88,587 |
| 2023-01-30 | $12.87 | $13.11 | $12.79 | $12.87 | $12.87 | 144,726 |
| 2023-01-27 | $12.65 | $13.06 | $12.46 | $12.97 | $12.97 | 174,068 |
| 2023-01-26 | $12.77 | $12.77 | $12.42 | $12.63 | $12.63 | 122,682 |
| 2023-01-25 | $12.70 | $12.70 | $12.42 | $12.67 | $12.67 | 108,916 |
| 2023-01-24 | $12.56 | $12.75 | $12.37 | $12.69 | $12.69 | 118,918 |
| 2023-01-23 | $12.46 | $12.61 | $12.45 | $12.55 | $12.55 | 153,129 |
| 2023-01-20 | $12.12 | $12.45 | $12.03 | $12.31 | $12.31 | 131,460 |
| 2023-01-19 | $12.02 | $12.13 | $11.68 | $12.08 | $12.08 | 164,113 |
| 2023-01-18 | $12.30 | $12.56 | $12.02 | $12.16 | $12.16 | 144,568 |
| 2023-01-17 | $12.07 | $12.58 | $12.07 | $12.17 | $12.17 | 155,048 |
| 2023-01-13 | $11.86 | $12.19 | $11.86 | $12.09 | $12.09 | 94,881 |
| 2023-01-12 | $12.00 | $12.23 | $11.90 | $12.01 | $12.01 | 164,247 |
| 2023-01-11 | $11.86 | $12.03 | $11.83 | $11.94 | $11.94 | 143,463 |
| 2023-01-10 | $11.58 | $11.96 | $11.58 | $11.79 | $11.79 | 115,511 |
| 2023-01-09 | $11.48 | $11.77 | $11.42 | $11.64 | $11.64 | 147,799 |
| 2023-01-06 | $11.42 | $11.56 | $11.27 | $11.48 | $11.48 | 205,521 |
| 2023-01-05 | $11.22 | $11.56 | $11.22 | $11.38 | $11.38 | 180,283 |
| 2023-01-04 | $11.55 | $11.55 | $11.09 | $11.33 | $11.33 | 227,294 |
| 2023-01-03 | $11.94 | $12.00 | $11.51 | $11.55 | $11.55 | 143,921 |
| 2022-12-30 | $11.78 | $11.96 | $11.70 | $11.96 | $11.96 | 119,352 |
| 2022-12-29 | $11.46 | $11.84 | $11.46 | $11.80 | $11.80 | 125,244 |
| 2022-12-28 | $11.84 | $11.84 | $11.30 | $11.40 | $11.40 | 152,244 |
| 2022-12-27 | $12.00 | $12.00 | $11.69 | $11.86 | $11.86 | 66,825 |
| 2022-12-23 | $11.71 | $11.98 | $11.67 | $11.93 | $11.93 | 84,307 |
| 2022-12-22 | $11.82 | $11.83 | $11.44 | $11.65 | $11.65 | 87,361 |
| 2022-12-21 | $12.00 | $12.05 | $11.63 | $11.94 | $11.94 | 98,148 |
| 2022-12-20 | $11.67 | $11.97 | $11.67 | $11.94 | $11.94 | 83,422 |
| 2022-12-19 | $11.99 | $12.00 | $11.53 | $11.59 | $11.59 | 157,782 |
| 2022-12-16 | $11.95 | $12.03 | $11.84 | $11.95 | $11.95 | 116,387 |
| 2022-12-15 | $12.00 | $12.28 | $11.94 | $12.18 | $12.18 | 160,209 |
| 2022-12-14 | $12.12 | $12.20 | $11.90 | $12.10 | $12.10 | 135,816 |
| 2022-12-13 | $12.10 | $12.44 | $12.03 | $12.03 | $12.03 | 266,819 |
| 2022-12-12 | $11.66 | $12.13 | $11.52 | $11.96 | $11.96 | 231,977 |
| 2022-12-09 | $11.41 | $11.72 | $11.41 | $11.67 | $11.67 | 142,420 |
| 2022-12-08 | $11.57 | $11.66 | $11.33 | $11.56 | $11.56 | 216,608 |
| 2022-12-07 | $11.65 | $11.66 | $11.22 | $11.35 | $11.35 | 249,644 |
| 2022-12-06 | $11.82 | $11.90 | $11.53 | $11.62 | $11.62 | 69,908 |
| 2022-12-05 | $12.38 | $12.59 | $11.81 | $11.89 | $11.89 | 224,341 |
| 2022-12-02 | $12.04 | $12.42 | $12.04 | $12.40 | $12.40 | 134,086 |
| 2022-12-01 | $12.14 | $12.21 | $11.95 | $12.08 | $12.08 | 150,980 |
| 2022-11-30 | $12.06 | $12.25 | $11.96 | $12.14 | $12.14 | 88,560 |
| 2022-11-29 | $11.93 | $12.17 | $11.93 | $12.07 | $12.07 | 72,600 |
| 2022-11-28 | $12.08 | $12.26 | $11.74 | $11.83 | $11.83 | 164,527 |
| 2022-11-25 | $12.58 | $12.58 | $12.29 | $12.35 | $12.35 | 40,876 |
| 2022-11-23 | $12.50 | $12.75 | $12.31 | $12.50 | $12.50 | 119,059 |
| 2022-11-22 | $12.73 | $12.88 | $12.51 | $12.70 | $12.70 | 181,480 |
| 2022-11-21 | $12.26 | $12.77 | $12.02 | $12.75 | $12.75 | 164,002 |
| 2022-11-18 | $12.50 | $12.72 | $12.23 | $12.46 | $12.46 | 241,679 |
| 2022-11-17 | $11.78 | $12.46 | $11.59 | $12.46 | $12.46 | 376,138 |
| 2022-11-16 | $12.24 | $12.24 | $11.19 | $11.94 | $11.94 | 948,380 |
| 2022-11-15 | $12.90 | $13.13 | $12.66 | $13.04 | $13.04 | 212,678 |
| 2022-11-14 | $12.60 | $12.99 | $12.57 | $12.77 | $12.77 | 167,577 |
| 2022-11-11 | $12.70 | $12.79 | $12.35 | $12.70 | $12.70 | 131,278 |
| 2022-11-10 | $12.67 | $12.78 | $12.32 | $12.49 | $12.49 | 119,224 |
| 2022-11-09 | $13.07 | $13.13 | $12.53 | $12.55 | $12.55 | 119,392 |
| 2022-11-08 | $13.10 | $13.28 | $12.92 | $13.14 | $13.14 | 225,216 |
| 2022-11-07 | $12.95 | $13.13 | $12.84 | $13.07 | $13.07 | 157,327 |
| 2022-11-04 | $12.90 | $13.00 | $12.61 | $12.85 | $12.85 | 121,307 |
| 2022-11-03 | $12.58 | $12.81 | $12.31 | $12.65 | $12.65 | 96,706 |
| 2022-11-02 | $12.78 | $13.12 | $12.60 | $12.71 | $12.71 | 196,985 |
| 2022-11-01 | $12.76 | $12.87 | $12.55 | $12.71 | $12.71 | 168,626 |
| 2022-10-31 | $12.30 | $12.69 | $12.11 | $12.55 | $12.55 | 177,878 |
| 2022-10-28 | $12.50 | $12.53 | $12.10 | $12.30 | $12.30 | 94,707 |
| 2022-10-27 | $12.78 | $12.80 | $12.35 | $12.41 | $12.41 | 194,192 |
| 2022-10-26 | $12.51 | $12.92 | $12.51 | $12.59 | $12.59 | 190,170 |
| 2022-10-25 | $12.05 | $12.54 | $12.00 | $12.44 | $12.44 | 209,871 |
| 2022-10-24 | $12.30 | $12.34 | $11.96 | $12.15 | $12.15 | 110,085 |
| 2022-10-21 | $12.37 | $12.37 | $12.07 | $12.26 | $12.26 | 121,948 |
| 2022-10-20 | $12.69 | $12.88 | $12.30 | $12.35 | $12.35 | 154,232 |
| 2022-10-19 | $12.68 | $13.07 | $12.64 | $12.73 | $12.73 | 344,279 |
| 2022-10-18 | $12.43 | $12.76 | $12.28 | $12.49 | $12.49 | 338,468 |
| 2022-10-17 | $11.89 | $12.00 | $11.74 | $11.87 | $11.87 | 122,030 |
| 2022-10-14 | $11.81 | $11.85 | $11.47 | $11.74 | $11.74 | 109,928 |
| 2022-10-13 | $11.10 | $11.81 | $11.01 | $11.77 | $11.77 | 178,988 |
| 2022-10-12 | $11.39 | $11.43 | $11.01 | $11.20 | $11.20 | 106,906 |
| 2022-10-11 | $11.37 | $11.65 | $11.02 | $11.40 | $11.40 | 125,384 |
| 2022-10-10 | $11.71 | $11.90 | $11.42 | $11.56 | $11.56 | 134,844 |
| 2022-10-07 | $12.15 | $12.29 | $11.76 | $11.84 | $11.84 | 144,751 |
| 2022-10-06 | $11.69 | $12.22 | $11.69 | $12.17 | $12.17 | 95,257 |
| 2022-10-05 | $11.68 | $11.90 | $11.31 | $11.86 | $11.86 | 56,154 |
| 2022-10-04 | $11.83 | $12.00 | $11.65 | $11.68 | $11.68 | 112,792 |
| 2022-10-03 | $11.86 | $11.87 | $11.38 | $11.57 | $11.57 | 162,233 |
| 2022-09-30 | $11.05 | $11.49 | $10.88 | $11.45 | $11.45 | 163,797 |
| 2022-09-29 | $11.70 | $11.70 | $11.01 | $11.09 | $11.09 | 148,815 |
| 2022-09-28 | $11.28 | $11.72 | $11.20 | $11.64 | $11.64 | 209,548 |
| 2022-09-27 | $10.86 | $11.16 | $10.58 | $11.03 | $11.03 | 290,244 |
| 2022-09-26 | $10.73 | $11.10 | $10.40 | $10.47 | $10.47 | 323,488 |
| 2022-09-23 | $11.11 | $11.22 | $10.55 | $10.98 | $10.98 | 370,111 |
| 2022-09-22 | $11.23 | $11.56 | $10.84 | $11.42 | $11.42 | 393,067 |
| 2022-09-21 | $11.49 | $11.49 | $11.09 | $11.15 | $11.15 | 60,541 |
| 2022-09-20 | $11.59 | $11.67 | $11.36 | $11.38 | $11.38 | 58,382 |
| 2022-09-19 | $11.26 | $11.85 | $11.26 | $11.71 | $11.71 | 116,531 |
| 2022-09-16 | $11.82 | $11.82 | $11.28 | $11.40 | $11.40 | 122,684 |
| 2022-09-15 | $11.78 | $12.03 | $11.57 | $11.94 | $11.94 | 88,621 |
| 2022-09-14 | $11.95 | $12.31 | $11.85 | $11.91 | $11.91 | 112,878 |
| 2022-09-13 | $11.75 | $11.99 | $11.71 | $11.78 | $11.78 | 77,044 |
| 2022-09-12 | $12.02 | $12.26 | $11.96 | $11.99 | $11.99 | 93,612 |
| 2022-09-09 | $11.45 | $11.93 | $11.45 | $11.85 | $11.85 | 140,050 |
| 2022-09-08 | $11.25 | $11.58 | $11.23 | $11.45 | $11.45 | 96,032 |
| 2022-09-07 | $11.55 | $11.55 | $11.15 | $11.27 | $11.27 | 177,095 |
| 2022-09-06 | $11.90 | $12.14 | $11.61 | $11.69 | $11.69 | 107,188 |
| 2022-09-02 | $11.69 | $11.96 | $11.57 | $11.92 | $11.92 | 99,752 |
| 2022-09-01 | $12.00 | $12.19 | $11.52 | $11.59 | $11.59 | 120,164 |
| 2022-08-31 | $11.80 | $12.24 | $11.69 | $12.09 | $12.09 | 111,494 |
| 2022-08-30 | $12.56 | $12.76 | $11.83 | $11.94 | $11.94 | 176,297 |
| 2022-08-29 | $12.55 | $12.95 | $12.43 | $12.55 | $12.55 | 188,940 |
| 2022-08-26 | $12.43 | $12.62 | $12.24 | $12.58 | $12.58 | 365,847 |
| 2022-08-25 | $12.05 | $12.82 | $12.05 | $12.46 | $12.46 | 401,785 |
| 2022-08-24 | $12.03 | $12.12 | $11.76 | $12.00 | $12.00 | 119,053 |
| 2022-08-23 | $12.07 | $12.34 | $11.67 | $11.90 | $11.90 | 289,584 |
| 2022-08-22 | $11.15 | $11.95 | $11.15 | $11.86 | $11.86 | 267,716 |
| 2022-08-19 | $12.39 | $12.40 | $11.28 | $11.29 | $11.29 | 320,703 |
| 2022-08-18 | $12.25 | $12.70 | $12.04 | $12.70 | $12.70 | 299,384 |
| 2022-08-17 | $11.76 | $12.14 | $11.63 | $12.02 | $12.02 | 87,094 |
| 2022-08-16 | $12.26 | $12.40 | $11.70 | $11.89 | $11.89 | 140,995 |
| 2022-08-15 | $11.35 | $12.63 | $10.91 | $12.14 | $12.14 | 279,067 |
| 2022-08-12 | $11.54 | $11.82 | $11.38 | $11.51 | $11.51 | 116,409 |
| 2022-08-11 | $11.50 | $11.86 | $11.36 | $11.63 | $11.63 | 236,976 |
| 2022-08-10 | $11.74 | $11.78 | $11.36 | $11.41 | $11.41 | 117,094 |
| 2022-08-09 | $11.34 | $11.81 | $11.16 | $11.72 | $11.72 | 139,828 |
| 2022-08-08 | $11.20 | $11.35 | $10.98 | $11.30 | $11.30 | 56,627 |
| 2022-08-05 | $10.52 | $11.14 | $10.52 | $11.12 | $11.12 | 55,923 |
| 2022-08-04 | $11.35 | $11.36 | $10.68 | $10.73 | $10.73 | 245,376 |
| 2022-08-03 | $11.57 | $11.66 | $11.29 | $11.35 | $11.35 | 70,816 |
| 2022-08-02 | $11.22 | $11.61 | $11.15 | $11.49 | $11.49 | 42,532 |
| 2022-08-01 | $11.59 | $11.70 | $11.19 | $11.21 | $11.21 | 91,011 |
| 2022-07-29 | $11.44 | $11.79 | $11.22 | $11.65 | $11.65 | 154,211 |
| 2022-07-28 | $11.50 | $11.55 | $11.01 | $11.13 | $11.13 | 41,035 |
| 2022-07-27 | $11.26 | $11.49 | $11.18 | $11.42 | $11.42 | 53,976 |
| 2022-07-26 | $11.40 | $11.50 | $11.01 | $11.12 | $11.12 | 117,347 |
| 2022-07-25 | $11.03 | $11.54 | $11.00 | $11.37 | $11.37 | 53,832 |
| 2022-07-22 | $11.03 | $11.15 | $10.95 | $10.99 | $10.99 | 95,418 |
| 2022-07-21 | $11.40 | $11.48 | $10.97 | $11.03 | $11.03 | 117,506 |
| 2022-07-20 | $10.60 | $11.29 | $10.50 | $11.22 | $11.22 | 193,381 |
| 2022-07-19 | $10.61 | $10.92 | $10.45 | $10.74 | $10.74 | 252,494 |
| 2022-07-18 | $10.85 | $11.01 | $10.61 | $10.68 | $10.68 | 87,331 |
| 2022-07-15 | $10.27 | $10.59 | $10.17 | $10.45 | $10.45 | 81,080 |
| 2022-07-14 | $10.10 | $10.20 | $9.81 | $10.16 | $10.16 | 70,492 |
| 2022-07-13 | $10.03 | $10.48 | $10.03 | $10.32 | $10.32 | 42,783 |
| 2022-07-12 | $10.18 | $10.30 | $9.90 | $10.26 | $10.26 | 84,722 |
| 2022-07-11 | $10.59 | $10.59 | $10.22 | $10.35 | $10.35 | 59,177 |
| 2022-07-08 | $10.88 | $10.89 | $10.46 | $10.69 | $10.69 | 61,109 |
| 2022-07-07 | $10.35 | $11.17 | $10.34 | $10.89 | $10.89 | 196,796 |
| 2022-07-06 | $10.62 | $10.65 | $9.90 | $10.31 | $10.31 | 110,928 |
| 2022-07-05 | $10.98 | $10.98 | $10.51 | $10.73 | $10.73 | 65,784 |
| 2022-07-01 | $11.36 | $11.55 | $10.85 | $11.11 | $11.11 | 81,727 |
| 2022-06-30 | $11.04 | $11.38 | $10.85 | $11.29 | $11.29 | 79,250 |
| 2022-06-29 | $11.72 | $11.72 | $11.09 | $11.29 | $11.29 | 81,733 |
| 2022-06-28 | $11.59 | $11.70 | $11.41 | $11.58 | $11.58 | 115,716 |
| 2022-06-27 | $11.05 | $11.62 | $10.93 | $11.44 | $11.44 | 94,599 |
| 2022-06-24 | $10.74 | $11.20 | $10.50 | $10.93 | $10.93 | 189,674 |
| 2022-06-23 | $10.98 | $11.03 | $10.37 | $10.57 | $10.57 | 193,402 |
| 2022-06-22 | $11.35 | $11.51 | $11.03 | $11.08 | $11.08 | 87,934 |
| 2022-06-21 | $11.16 | $11.87 | $11.12 | $11.74 | $11.74 | 114,122 |
| 2022-06-17 | $11.40 | $11.63 | $10.88 | $11.13 | $11.13 | 180,596 |
| 2022-06-16 | $11.78 | $11.88 | $11.44 | $11.55 | $11.55 | 160,951 |
| 2022-06-15 | $12.15 | $12.26 | $11.79 | $12.10 | $12.10 | 104,670 |
| 2022-06-14 | $11.98 | $12.60 | $11.90 | $12.08 | $12.08 | 192,200 |
| 2022-06-13 | $12.49 | $12.50 | $11.95 | $12.00 | $12.00 | 138,677 |
| 2022-06-10 | $12.75 | $13.15 | $12.51 | $12.81 | $12.81 | 181,431 |
| 2022-06-09 | $13.88 | $13.88 | $13.05 | $13.12 | $13.12 | 207,403 |
| 2022-06-08 | $14.23 | $14.28 | $13.75 | $13.96 | $13.96 | 215,603 |
| 2022-06-07 | $15.00 | $15.06 | $14.20 | $14.38 | $14.38 | 162,472 |
| 2022-06-06 | $14.71 | $15.21 | $14.67 | $15.00 | $15.00 | 229,395 |
| 2022-06-03 | $15.10 | $15.10 | $14.01 | $14.37 | $14.37 | 229,049 |
| 2022-06-02 | $14.05 | $15.15 | $14.05 | $15.05 | $15.05 | 457,687 |
| 2022-06-01 | $13.86 | $14.25 | $13.67 | $14.15 | $14.15 | 251,326 |
| 2022-05-31 | $13.75 | $13.94 | $13.21 | $13.57 | $13.57 | 140,084 |
| 2022-05-27 | $13.62 | $13.78 | $13.40 | $13.56 | $13.56 | 80,302 |
| 2022-05-26 | $14.21 | $14.23 | $13.73 | $13.75 | $13.75 | 103,260 |
| 2022-05-25 | $13.49 | $14.28 | $13.27 | $14.21 | $14.21 | 182,384 |
| 2022-05-24 | $14.00 | $14.00 | $13.17 | $13.64 | $13.64 | 206,567 |
| 2022-05-23 | $14.21 | $14.40 | $13.73 | $14.14 | $14.14 | 171,658 |
| 2022-05-20 | $13.88 | $14.33 | $13.61 | $14.02 | $14.02 | 254,872 |
| 2022-05-19 | $13.61 | $13.92 | $13.31 | $13.75 | $13.75 | 221,382 |
| 2022-05-18 | $13.74 | $13.94 | $13.42 | $13.74 | $13.74 | 187,531 |
| 2022-05-17 | $13.61 | $13.90 | $13.43 | $13.79 | $13.79 | 158,276 |
| 2022-05-16 | $12.90 | $13.53 | $12.90 | $13.53 | $13.53 | 137,286 |
| 2022-05-13 | $12.67 | $13.15 | $12.67 | $12.74 | $12.74 | 60,136 |
| 2022-05-12 | $12.38 | $12.91 | $11.99 | $12.58 | $12.58 | 123,549 |
| 2022-05-11 | $12.79 | $13.11 | $12.30 | $12.35 | $12.35 | 145,121 |
| 2022-05-10 | $12.50 | $12.81 | $12.11 | $12.69 | $12.69 | 159,577 |
| 2022-05-09 | $13.14 | $13.14 | $12.20 | $12.33 | $12.33 | 191,854 |
| 2022-05-06 | $13.70 | $13.76 | $13.25 | $13.39 | $13.39 | 83,246 |
| 2022-05-05 | $13.88 | $13.96 | $13.32 | $13.68 | $13.68 | 160,568 |
| 2022-05-04 | $13.70 | $13.83 | $13.44 | $13.74 | $13.74 | 91,022 |
| 2022-05-03 | $13.09 | $13.75 | $13.09 | $13.68 | $13.68 | 163,204 |
| 2022-05-02 | $13.00 | $13.26 | $12.72 | $13.06 | $13.06 | 296,978 |
| 2022-04-29 | $13.14 | $13.33 | $12.85 | $13.02 | $13.02 | 199,269 |
| 2022-04-28 | $13.26 | $13.39 | $12.81 | $13.00 | $13.00 | 311,949 |
| 2022-04-27 | $12.67 | $13.00 | $12.51 | $12.74 | $12.74 | 83,289 |
| 2022-04-26 | $12.21 | $12.87 | $12.08 | $12.41 | $12.41 | 110,903 |
| 2022-04-25 | $12.42 | $12.45 | $11.70 | $12.31 | $12.31 | 148,677 |
| 2022-04-22 | $12.86 | $13.19 | $12.45 | $12.80 | $12.80 | 171,306 |
| 2022-04-21 | $13.69 | $13.75 | $12.81 | $12.83 | $12.83 | 94,507 |
| 2022-04-20 | $13.65 | $13.78 | $13.41 | $13.59 | $13.59 | 91,607 |
| 2022-04-19 | $13.90 | $13.97 | $13.36 | $13.59 | $13.59 | 241,403 |
| 2022-04-18 | $14.04 | $14.21 | $13.80 | $14.00 | $14.00 | 189,962 |
| 2022-04-14 | $13.68 | $14.11 | $13.55 | $14.02 | $14.02 | 261,637 |
| 2022-04-13 | $13.25 | $13.75 | $13.13 | $13.75 | $13.75 | 458,012 |
| 2022-04-12 | $12.84 | $13.05 | $12.54 | $13.03 | $13.03 | 213,597 |
| 2022-04-11 | $12.67 | $12.75 | $12.46 | $12.50 | $12.50 | 68,298 |
| 2022-04-08 | $12.41 | $12.85 | $12.31 | $12.74 | $12.74 | 104,634 |
| 2022-04-07 | $12.54 | $12.86 | $12.26 | $12.47 | $12.47 | 97,624 |
| 2022-04-06 | $12.29 | $12.55 | $11.91 | $12.48 | $12.48 | 207,859 |
| 2022-04-05 | $12.37 | $12.48 | $12.12 | $12.15 | $12.15 | 145,097 |
| 2022-04-04 | $12.49 | $12.50 | $11.89 | $12.17 | $12.17 | 137,913 |
| 2022-04-01 | $12.26 | $12.48 | $12.20 | $12.48 | $12.48 | 98,910 |
| 2022-03-31 | $12.50 | $12.50 | $12.18 | $12.21 | $12.21 | 72,222 |
| 2022-03-30 | $12.00 | $12.49 | $12.00 | $12.46 | $12.46 | 116,653 |
| 2022-03-29 | $12.49 | $12.79 | $11.85 | $11.92 | $11.92 | 166,581 |
| 2022-03-28 | $12.78 | $12.97 | $12.35 | $12.89 | $12.89 | 184,533 |
| 2022-03-25 | $12.25 | $12.84 | $12.06 | $12.84 | $12.84 | 304,894 |
| 2022-03-24 | $12.30 | $12.50 | $11.93 | $12.14 | $12.14 | 205,306 |
| 2022-03-23 | $11.20 | $12.23 | $11.07 | $12.20 | $12.20 | 236,567 |
| 2022-03-22 | $11.00 | $11.40 | $10.93 | $11.05 | $11.05 | 60,741 |
| 2022-03-21 | $10.98 | $11.18 | $10.88 | $10.97 | $10.97 | 50,569 |
| 2022-03-18 | $10.54 | $11.04 | $10.45 | $10.77 | $10.77 | 90,534 |
| 2022-03-17 | $10.44 | $10.81 | $10.44 | $10.65 | $10.65 | 43,722 |
| 2022-03-16 | $10.61 | $10.80 | $10.12 | $10.44 | $10.44 | 84,589 |
| 2022-03-15 | $10.25 | $10.70 | $10.02 | $10.49 | $10.49 | 61,418 |
| 2022-03-14 | $11.30 | $11.40 | $10.47 | $10.55 | $10.55 | 126,611 |
| 2022-03-11 | $11.70 | $11.80 | $11.09 | $11.22 | $11.22 | 116,226 |
| 2022-03-10 | $11.25 | $11.70 | $11.08 | $11.70 | $11.70 | 94,607 |
| 2022-03-09 | $11.35 | $11.39 | $11.06 | $11.24 | $11.24 | 105,851 |
| 2022-03-08 | $10.96 | $11.70 | $10.90 | $11.40 | $11.40 | 254,210 |
| 2022-03-07 | $10.50 | $10.96 | $10.37 | $10.70 | $10.70 | 103,549 |
| 2022-03-04 | $10.27 | $10.78 | $10.21 | $10.39 | $10.39 | 52,298 |
| 2022-03-03 | $10.75 | $10.77 | $10.12 | $10.37 | $10.37 | 79,046 |
| 2022-03-02 | $10.31 | $10.75 | $10.25 | $10.74 | $10.74 | 68,998 |
| 2022-03-01 | $10.40 | $10.50 | $10.10 | $10.22 | $10.22 | 53,806 |
| 2022-02-28 | $10.09 | $10.49 | $10.09 | $10.40 | $10.40 | 67,052 |
| 2022-02-25 | $9.73 | $10.37 | $9.59 | $10.27 | $10.27 | 96,543 |
| 2022-02-24 | $9.77 | $9.79 | $9.50 | $9.70 | $9.70 | 86,267 |
| 2022-02-23 | $9.84 | $10.11 | $9.77 | $9.80 | $9.80 | 95,995 |
| 2022-02-22 | $10.14 | $10.25 | $9.70 | $9.90 | $9.90 | 121,734 |
| 2022-02-18 | $10.23 | $10.23 | $9.95 | $10.04 | $10.04 | 60,820 |
| 2022-02-17 | $10.03 | $10.49 | $10.00 | $10.24 | $10.24 | 104,887 |
| 2022-02-16 | $9.66 | $10.23 | $9.66 | $10.05 | $10.05 | 79,227 |
| 2022-02-15 | $9.53 | $9.84 | $9.44 | $9.72 | $9.72 | 61,839 |
| 2022-02-14 | $9.38 | $9.63 | $9.33 | $9.54 | $9.54 | 28,668 |
| 2022-02-11 | $9.40 | $9.65 | $9.30 | $9.47 | $9.47 | 34,975 |
| 2022-02-10 | $9.45 | $9.70 | $9.35 | $9.44 | $9.44 | 115,338 |
| 2022-02-09 | $9.45 | $9.94 | $9.32 | $9.50 | $9.50 | 148,785 |
| 2022-02-08 | $9.48 | $9.61 | $9.15 | $9.24 | $9.24 | 26,818 |
| 2022-02-07 | $9.34 | $9.60 | $9.27 | $9.50 | $9.50 | 51,050 |
| 2022-02-04 | $9.15 | $9.60 | $9.12 | $9.34 | $9.34 | 52,340 |
| 2022-02-03 | $9.10 | $9.28 | $9.09 | $9.11 | $9.11 | 20,087 |
| 2022-02-02 | $9.31 | $9.36 | $9.14 | $9.33 | $9.33 | 18,943 |
| 2022-02-01 | $8.81 | $9.38 | $8.81 | $9.36 | $9.36 | 68,427 |
| 2022-01-31 | $8.65 | $8.90 | $8.51 | $8.82 | $8.82 | 68,213 |
| 2022-01-28 | $8.75 | $8.77 | $8.46 | $8.64 | $8.64 | 42,452 |
| 2022-01-27 | $8.78 | $8.99 | $8.71 | $8.75 | $8.75 | 39,695 |
| 2022-01-26 | $9.20 | $9.24 | $8.70 | $8.77 | $8.77 | 44,689 |
| 2022-01-25 | $9.03 | $9.12 | $8.73 | $8.99 | $8.99 | 25,775 |
| 2022-01-24 | $8.60 | $9.51 | $8.25 | $9.13 | $9.13 | 284,074 |
| 2022-01-21 | $8.95 | $9.20 | $8.69 | $8.71 | $8.71 | 99,190 |
| 2022-01-20 | $9.12 | $9.38 | $8.98 | $9.05 | $9.05 | 78,598 |
| 2022-01-19 | $9.31 | $9.50 | $9.20 | $9.25 | $9.25 | 43,637 |
| 2022-01-18 | $9.34 | $9.50 | $9.18 | $9.29 | $9.29 | 72,910 |
| 2022-01-14 | $9.25 | $9.50 | $9.22 | $9.43 | $9.43 | 39,101 |
| 2022-01-13 | $9.53 | $9.64 | $9.25 | $9.29 | $9.29 | 65,332 |
| 2022-01-12 | $9.32 | $9.60 | $9.25 | $9.44 | $9.44 | 46,968 |
| 2022-01-11 | $9.05 | $9.29 | $8.92 | $9.22 | $9.22 | 38,628 |
| 2022-01-10 | $9.16 | $9.16 | $8.86 | $8.98 | $8.98 | 33,642 |
| 2022-01-07 | $9.10 | $9.20 | $8.92 | $9.10 | $9.10 | 27,414 |
| 2022-01-06 | $9.12 | $9.24 | $9.00 | $9.04 | $9.04 | 24,031 |
| 2022-01-05 | $9.30 | $9.47 | $8.96 | $9.01 | $9.01 | 60,010 |
| 2022-01-04 | $9.19 | $9.33 | $9.12 | $9.23 | $9.23 | 57,408 |
| 2022-01-03 | $8.97 | $9.25 | $8.90 | $9.10 | $9.10 | 40,023 |
| 2021-12-31 | $8.67 | $8.89 | $8.46 | $8.87 | $8.87 | 111,543 |
| 2021-12-30 | $8.71 | $8.99 | $8.52 | $8.74 | $8.74 | 70,299 |
| 2021-12-29 | $8.84 | $8.90 | $8.67 | $8.80 | $8.80 | 62,309 |
| 2021-12-28 | $8.52 | $8.81 | $8.52 | $8.78 | $8.78 | 58,188 |
| 2021-12-27 | $8.78 | $8.82 | $8.51 | $8.60 | $8.60 | 66,486 |
| 2021-12-23 | $8.97 | $9.05 | $8.76 | $8.80 | $8.80 | 25,805 |
| 2021-12-22 | $8.48 | $9.00 | $8.31 | $8.95 | $8.95 | 90,462 |
| 2021-12-21 | $8.72 | $8.92 | $8.22 | $8.41 | $8.41 | 309,861 |
| 2021-12-20 | $8.74 | $8.74 | $8.41 | $8.69 | $8.69 | 48,287 |
| 2021-12-17 | $8.99 | $9.15 | $8.80 | $8.81 | $8.81 | 59,629 |
| 2021-12-16 | $9.26 | $9.33 | $9.07 | $9.11 | $9.11 | 59,250 |
| 2021-12-15 | $9.13 | $9.18 | $8.90 | $9.14 | $9.14 | 47,304 |
| 2021-12-14 | $9.25 | $9.39 | $9.00 | $9.11 | $9.11 | 72,398 |
| 2021-12-13 | $9.92 | $9.92 | $9.22 | $9.29 | $9.29 | 79,321 |
| 2021-12-10 | $9.80 | $9.94 | $9.78 | $9.84 | $9.84 | 50,780 |
| 2021-12-09 | $9.92 | $9.95 | $9.60 | $9.76 | $9.76 | 68,033 |
| 2021-12-08 | $9.95 | $10.00 | $9.85 | $9.98 | $9.98 | 77,784 |
| 2021-12-07 | $9.85 | $10.10 | $9.78 | $9.94 | $9.94 | 130,097 |
| 2021-12-06 | $9.75 | $9.99 | $9.37 | $9.75 | $9.75 | 224,483 |
| 2021-12-03 | $9.19 | $9.73 | $9.06 | $9.63 | $9.63 | 154,148 |
| 2021-12-02 | $8.88 | $9.34 | $8.88 | $9.18 | $9.18 | 133,144 |
| 2021-12-01 | $9.48 | $9.59 | $8.85 | $8.85 | $8.85 | 231,341 |
| 2021-11-30 | $8.20 | $9.24 | $8.06 | $9.13 | $9.13 | 573,554 |
| 2021-11-29 | $8.11 | $8.32 | $7.89 | $8.00 | $8.00 | 267,128 |
| 2021-11-26 | $8.32 | $8.32 | $7.90 | $8.03 | $8.03 | 199,109 |
| 2021-11-24 | $8.36 | $8.66 | $8.25 | $8.58 | $8.58 | 76,406 |
| 2021-11-23 | $8.38 | $8.54 | $8.13 | $8.39 | $8.39 | 105,596 |
| 2021-11-22 | $8.37 | $8.74 | $8.30 | $8.36 | $8.36 | 95,153 |
| 2021-11-19 | $8.56 | $8.69 | $8.25 | $8.37 | $8.37 | 178,930 |
| 2021-11-18 | $8.93 | $9.01 | $8.56 | $8.65 | $8.65 | 85,447 |
| 2021-11-17 | $8.99 | $9.07 | $8.85 | $8.86 | $8.86 | 88,388 |
| 2021-11-16 | $8.85 | $9.04 | $8.85 | $8.99 | $8.99 | 137,160 |
| 2021-11-15 | $9.05 | $9.12 | $8.86 | $8.89 | $8.89 | 111,743 |
| 2021-11-12 | $8.65 | $9.00 | $8.35 | $9.00 | $9.00 | 179,056 |
| 2021-11-11 | $8.60 | $8.84 | $8.58 | $8.59 | $8.59 | 111,656 |
| 2021-11-10 | $8.76 | $8.84 | $8.40 | $8.42 | $8.42 | 281,122 |
| 2021-11-09 | $8.80 | $8.93 | $8.75 | $8.78 | $8.78 | 68,200 |
| 2021-11-08 | $8.55 | $8.94 | $8.50 | $8.78 | $8.78 | 194,386 |
| 2021-11-05 | $8.29 | $8.58 | $8.27 | $8.43 | $8.43 | 80,769 |
| 2021-11-04 | $8.40 | $8.47 | $8.16 | $8.27 | $8.27 | 45,660 |
| 2021-11-03 | $8.22 | $8.58 | $8.22 | $8.35 | $8.35 | 44,600 |
| 2021-11-02 | $8.57 | $8.62 | $8.06 | $8.25 | $8.25 | 54,178 |
| 2021-11-01 | $8.30 | $8.78 | $8.30 | $8.61 | $8.61 | 61,623 |
| 2021-10-29 | $8.34 | $8.37 | $8.06 | $8.30 | $8.30 | 31,812 |
| 2021-10-28 | $8.00 | $8.43 | $8.00 | $8.41 | $8.41 | 56,765 |
| 2021-10-27 | $8.25 | $8.30 | $7.91 | $8.03 | $8.03 | 65,453 |
| 2021-10-26 | $8.66 | $8.90 | $8.17 | $8.27 | $8.27 | 48,096 |
| 2021-10-25 | $8.63 | $8.98 | $8.56 | $8.64 | $8.64 | 93,536 |
| 2021-10-22 | $8.50 | $8.62 | $8.40 | $8.48 | $8.48 | 51,929 |
| 2021-10-21 | $8.76 | $8.79 | $8.37 | $8.48 | $8.48 | 49,121 |
| 2021-10-20 | $8.63 | $8.73 | $8.54 | $8.71 | $8.71 | 27,006 |
| 2021-10-19 | $8.88 | $8.92 | $8.55 | $8.62 | $8.62 | 44,969 |
| 2021-10-18 | $8.72 | $8.99 | $8.71 | $8.83 | $8.83 | 39,440 |
| 2021-10-15 | $8.66 | $8.87 | $8.57 | $8.67 | $8.67 | 45,183 |
| 2021-10-14 | $8.59 | $8.69 | $8.53 | $8.64 | $8.64 | 38,769 |
| 2021-10-13 | $8.56 | $8.76 | $8.33 | $8.52 | $8.52 | 35,232 |
| 2021-10-12 | $8.68 | $8.68 | $8.50 | $8.56 | $8.56 | 26,813 |
| 2021-10-11 | $8.79 | $8.98 | $8.68 | $8.70 | $8.70 | 25,081 |
| 2021-10-08 | $8.86 | $9.00 | $8.69 | $8.75 | $8.75 | 32,510 |
| 2021-10-07 | $8.78 | $9.05 | $8.58 | $8.82 | $8.82 | 65,282 |
| 2021-10-06 | $8.67 | $8.68 | $8.43 | $8.58 | $8.58 | 36,351 |
| 2021-10-05 | $8.80 | $9.10 | $8.71 | $8.76 | $8.76 | 44,755 |
| 2021-10-04 | $9.16 | $9.27 | $8.75 | $8.79 | $8.79 | 91,731 |
| 2021-10-01 | $8.87 | $9.20 | $8.75 | $9.16 | $9.16 | 74,126 |
| 2021-09-30 | $8.80 | $9.04 | $8.73 | $8.90 | $8.90 | 60,671 |
| 2021-09-29 | $8.85 | $8.92 | $8.65 | $8.70 | $8.70 | 35,719 |
| 2021-09-28 | $8.75 | $9.00 | $8.60 | $8.82 | $8.82 | 73,363 |
| 2021-09-27 | $8.65 | $8.95 | $8.61 | $8.68 | $8.68 | 80,629 |
| 2021-09-24 | $8.52 | $8.75 | $8.43 | $8.59 | $8.59 | 31,860 |
| 2021-09-23 | $8.28 | $8.78 | $8.28 | $8.57 | $8.57 | 36,779 |
| 2021-09-22 | $8.05 | $8.31 | $8.05 | $8.24 | $8.24 | 30,418 |
| 2021-09-21 | $8.13 | $8.13 | $7.84 | $7.93 | $7.93 | 45,384 |
| 2021-09-20 | $8.37 | $8.58 | $7.90 | $8.05 | $8.05 | 150,667 |
| 2021-09-17 | $8.77 | $8.83 | $8.44 | $8.54 | $8.54 | 68,923 |
| 2021-09-16 | $8.88 | $8.88 | $8.71 | $8.77 | $8.77 | 36,879 |
| 2021-09-15 | $8.78 | $8.92 | $8.78 | $8.87 | $8.87 | 25,967 |
| 2021-09-14 | $8.90 | $8.94 | $8.71 | $8.75 | $8.75 | 49,251 |
| 2021-09-13 | $8.73 | $8.98 | $8.71 | $8.75 | $8.75 | 31,903 |
| 2021-09-10 | $8.99 | $8.99 | $8.57 | $8.67 | $8.67 | 22,779 |
| 2021-09-09 | $8.65 | $9.05 | $8.65 | $8.87 | $8.87 | 64,591 |
| 2021-09-08 | $8.76 | $8.88 | $8.55 | $8.70 | $8.70 | 76,080 |
| 2021-09-07 | $8.93 | $9.09 | $8.69 | $8.83 | $8.83 | 79,597 |
| 2021-09-03 | $9.00 | $9.08 | $8.71 | $8.99 | $8.99 | 53,602 |
| 2021-09-02 | $8.90 | $9.10 | $8.84 | $8.98 | $8.98 | 55,737 |
| 2021-09-01 | $8.74 | $8.97 | $8.71 | $8.90 | $8.90 | 41,768 |
| 2021-08-31 | $8.88 | $8.96 | $8.78 | $8.80 | $8.80 | 44,685 |
| 2021-08-30 | $9.00 | $9.00 | $8.74 | $8.84 | $8.84 | 42,981 |
| 2021-08-27 | $8.82 | $9.04 | $8.78 | $9.00 | $9.00 | 47,791 |
| 2021-08-26 | $8.95 | $8.98 | $8.72 | $8.74 | $8.74 | 51,381 |
| 2021-08-25 | $8.97 | $9.05 | $8.85 | $8.91 | $8.91 | 38,333 |
| 2021-08-24 | $8.90 | $9.00 | $8.85 | $8.95 | $8.95 | 208,577 |
| 2021-08-23 | $8.80 | $8.93 | $8.80 | $8.83 | $8.83 | 80,307 |
| 2021-08-20 | $8.55 | $8.81 | $8.55 | $8.77 | $8.77 | 28,030 |
| 2021-08-19 | $8.75 | $8.79 | $8.50 | $8.62 | $8.62 | 78,435 |
| 2021-08-18 | $9.00 | $9.03 | $8.80 | $8.87 | $8.87 | 99,802 |
| 2021-08-17 | $9.11 | $9.40 | $8.85 | $8.90 | $8.90 | 160,775 |
| 2021-08-16 | $9.11 | $9.30 | $8.95 | $9.26 | $9.26 | 73,532 |
| 2021-08-13 | $9.30 | $9.35 | $9.11 | $9.25 | $9.25 | 56,343 |
| 2021-08-12 | $9.50 | $9.52 | $9.15 | $9.38 | $9.38 | 29,706 |
| 2021-08-11 | $9.21 | $9.49 | $9.19 | $9.46 | $9.46 | 29,501 |
| 2021-08-10 | $9.26 | $9.37 | $9.07 | $9.31 | $9.31 | 34,508 |
| 2021-08-09 | $9.45 | $9.48 | $9.03 | $9.26 | $9.26 | 78,541 |
| 2021-08-06 | $9.49 | $9.68 | $9.35 | $9.49 | $9.49 | 28,526 |
| 2021-08-05 | $9.57 | $9.81 | $9.32 | $9.38 | $9.38 | 34,680 |
| 2021-08-04 | $9.26 | $9.73 | $9.07 | $9.57 | $9.57 | 183,757 |
| 2021-08-03 | $9.30 | $9.50 | $9.03 | $9.34 | $9.34 | 159,352 |
| 2021-08-02 | $9.71 | $9.87 | $9.36 | $9.48 | $9.48 | 51,753 |
| 2021-07-30 | $9.75 | $9.83 | $9.35 | $9.60 | $9.60 | 38,515 |
| 2021-07-29 | $9.78 | $9.87 | $9.59 | $9.77 | $9.77 | 45,566 |
| 2021-07-28 | $9.45 | $9.74 | $9.08 | $9.65 | $9.65 | 58,373 |
| 2021-07-27 | $9.55 | $9.63 | $9.19 | $9.39 | $9.39 | 45,288 |
| 2021-07-26 | $9.30 | $9.80 | $9.30 | $9.71 | $9.71 | 36,806 |
| 2021-07-23 | $9.47 | $9.69 | $9.16 | $9.30 | $9.30 | 80,149 |
| 2021-07-22 | $9.75 | $9.75 | $9.10 | $9.38 | $9.38 | 74,048 |
| 2021-07-21 | $9.45 | $9.79 | $9.28 | $9.73 | $9.73 | 55,280 |
| 2021-07-20 | $9.13 | $9.44 | $8.95 | $9.31 | $9.31 | 61,780 |
| 2021-07-19 | $9.02 | $9.31 | $8.28 | $9.07 | $9.07 | 144,154 |
| 2021-07-16 | $9.85 | $9.85 | $9.33 | $9.44 | $9.44 | 76,698 |
| 2021-07-15 | $9.82 | $10.02 | $9.57 | $9.76 | $9.76 | 95,778 |
| 2021-07-14 | $9.98 | $10.00 | $9.70 | $9.87 | $9.87 | 86,539 |
| 2021-07-13 | $9.97 | $10.10 | $9.85 | $9.96 | $9.96 | 83,167 |
| 2021-07-12 | $10.16 | $10.27 | $9.89 | $10.09 | $10.09 | 32,298 |
| 2021-07-09 | $10.23 | $10.34 | $10.17 | $10.30 | $10.30 | 12,970 |
| 2021-07-08 | $10.32 | $10.32 | $9.81 | $10.09 | $10.09 | 82,419 |
| 2021-07-07 | $10.34 | $10.48 | $10.09 | $10.25 | $10.25 | 63,679 |
| 2021-07-06 | $10.60 | $10.84 | $10.31 | $10.35 | $10.35 | 73,568 |
| 2021-07-02 | $10.77 | $10.85 | $10.51 | $10.58 | $10.58 | 49,103 |
| 2021-07-01 | $11.06 | $11.18 | $10.71 | $10.74 | $10.74 | 248,804 |
| 2021-06-30 | $10.57 | $11.01 | $10.57 | $10.95 | $10.95 | 61,475 |
| 2021-06-29 | $10.63 | $10.76 | $10.59 | $10.61 | $10.61 | 42,098 |
| 2021-06-28 | $11.06 | $11.06 | $10.54 | $10.68 | $10.68 | 75,027 |
| 2021-06-25 | $11.18 | $11.43 | $11.06 | $11.14 | $11.14 | 76,226 |
| 2021-06-24 | $11.15 | $11.24 | $11.07 | $11.22 | $11.22 | 38,886 |
| 2021-06-23 | $11.13 | $11.29 | $11.11 | $11.11 | $11.11 | 64,793 |
| 2021-06-22 | $10.93 | $11.04 | $10.60 | $11.04 | $11.04 | 31,648 |
| 2021-06-21 | $10.72 | $11.04 | $10.70 | $10.84 | $10.84 | 83,311 |
| 2021-06-18 | $10.85 | $10.95 | $10.60 | $10.64 | $10.64 | 49,145 |
| 2021-06-17 | $11.51 | $11.57 | $10.62 | $11.06 | $11.06 | 80,737 |
| 2021-06-16 | $11.48 | $11.67 | $11.30 | $11.49 | $11.49 | 62,620 |
| 2021-06-15 | $11.47 | $11.55 | $11.20 | $11.47 | $11.47 | 86,542 |
| 2021-06-14 | $11.70 | $11.75 | $11.15 | $11.44 | $11.44 | 208,497 |
| 2021-06-11 | $11.00 | $11.35 | $10.60 | $11.05 | $11.05 | 142,975 |
| 2021-06-10 | $10.64 | $10.98 | $10.64 | $10.86 | $10.86 | 101,009 |
| 2021-06-09 | $10.53 | $10.66 | $10.32 | $10.65 | $10.65 | 63,953 |
| 2021-06-08 | $10.30 | $10.65 | $10.17 | $10.48 | $10.48 | 43,593 |
| 2021-06-07 | $10.14 | $10.44 | $10.06 | $10.40 | $10.40 | 47,607 |
| 2021-06-04 | $10.60 | $10.60 | $10.06 | $10.14 | $10.14 | 48,769 |
| 2021-06-03 | $10.50 | $10.64 | $10.26 | $10.54 | $10.54 | 37,461 |
| 2021-06-02 | $10.47 | $10.50 | $10.25 | $10.46 | $10.46 | 75,722 |
| 2021-06-01 | $10.74 | $10.99 | $10.40 | $10.47 | $10.47 | 144,673 |
| 2021-05-28 | $10.44 | $10.67 | $10.33 | $10.54 | $10.54 | 35,341 |
| 2021-05-27 | $10.43 | $10.86 | $10.43 | $10.47 | $10.47 | 42,514 |
| 2021-05-26 | $10.41 | $10.56 | $10.29 | $10.34 | $10.34 | 43,545 |
| 2021-05-25 | $10.94 | $11.03 | $10.38 | $10.41 | $10.41 | 77,645 |
| 2021-05-24 | $10.76 | $11.05 | $10.54 | $11.03 | $11.03 | 71,765 |
| 2021-05-21 | $10.80 | $10.92 | $10.61 | $10.82 | $10.82 | 50,923 |
| 2021-05-20 | $10.89 | $10.89 | $10.55 | $10.69 | $10.69 | 44,591 |
| 2021-05-19 | $10.88 | $10.95 | $10.66 | $10.80 | $10.80 | 68,290 |
| 2021-05-18 | $11.11 | $11.42 | $10.95 | $11.08 | $11.08 | 66,214 |
| 2021-05-17 | $11.15 | $11.15 | $10.90 | $11.11 | $11.11 | 71,116 |
| 2021-05-14 | $11.23 | $11.36 | $11.11 | $11.24 | $11.24 | 85,197 |
| 2021-05-13 | $11.33 | $11.68 | $10.99 | $11.22 | $11.22 | 99,665 |
| 2021-05-12 | $11.23 | $12.46 | $10.95 | $11.47 | $11.47 | 316,083 |
| 2021-05-11 | $11.20 | $11.52 | $11.16 | $11.21 | $11.21 | 78,355 |
| 2021-05-10 | $11.78 | $11.98 | $11.33 | $11.34 | $11.34 | 118,235 |
| 2021-05-07 | $11.29 | $11.80 | $11.28 | $11.70 | $11.70 | 163,819 |
| 2021-05-06 | $11.71 | $11.71 | $11.00 | $11.34 | $11.34 | 82,090 |
| 2021-05-05 | $10.91 | $11.82 | $10.69 | $11.66 | $11.66 | 310,900 |
| 2021-05-04 | $11.12 | $11.26 | $10.70 | $10.78 | $10.78 | 97,597 |
| 2021-05-03 | $10.67 | $11.12 | $10.52 | $11.00 | $11.00 | 138,094 |
| 2021-04-30 | $10.85 | $10.99 | $10.51 | $10.57 | $10.57 | 85,912 |
| 2021-04-29 | $11.01 | $11.05 | $10.63 | $10.87 | $10.87 | 57,313 |
| 2021-04-28 | $10.57 | $10.83 | $10.39 | $10.78 | $10.78 | 77,043 |
| 2021-04-27 | $10.77 | $10.82 | $10.53 | $10.55 | $10.55 | 60,093 |
| 2021-04-26 | $10.23 | $10.97 | $10.23 | $10.67 | $10.67 | 219,093 |
| 2021-04-23 | $9.60 | $10.41 | $9.54 | $10.17 | $10.17 | 255,601 |
| 2021-04-22 | $10.05 | $10.05 | $9.54 | $9.54 | $9.54 | 158,516 |
| 2021-04-21 | $9.58 | $10.16 | $9.57 | $10.00 | $10.00 | 113,194 |
| 2021-04-20 | $9.80 | $10.01 | $9.57 | $9.70 | $9.70 | 142,353 |
| 2021-04-19 | $9.65 | $9.88 | $9.52 | $9.80 | $9.80 | 189,103 |
| 2021-04-16 | $10.00 | $10.00 | $9.62 | $9.65 | $9.65 | 118,343 |
| 2021-04-15 | $10.15 | $10.15 | $9.82 | $9.95 | $9.95 | 150,771 |
| 2021-04-14 | $9.94 | $10.10 | $9.91 | $9.96 | $9.96 | 145,289 |
| 2021-04-13 | $10.02 | $10.20 | $9.60 | $9.85 | $9.85 | 145,562 |
| 2021-04-12 | $9.29 | $9.91 | $9.12 | $9.86 | $9.86 | 326,982 |
| 2021-04-09 | $8.99 | $9.34 | $8.75 | $9.10 | $9.10 | 99,154 |
| 2021-04-08 | $8.95 | $9.01 | $8.81 | $9.01 | $9.01 | 80,027 |
| 2021-04-07 | $8.98 | $9.11 | $8.80 | $9.00 | $9.00 | 75,496 |
| 2021-04-06 | $9.43 | $9.58 | $8.94 | $9.14 | $9.14 | 84,998 |
| 2021-04-05 | $9.20 | $9.29 | $8.83 | $9.19 | $9.19 | 58,867 |
| 2021-04-01 | $8.99 | $9.15 | $8.91 | $9.15 | $9.15 | 49,257 |
| 2021-03-31 | $8.91 | $9.01 | $8.76 | $8.90 | $8.90 | 47,147 |
| 2021-03-30 | $8.81 | $9.00 | $8.69 | $8.89 | $8.89 | 67,554 |
| 2021-03-29 | $9.31 | $9.31 | $8.82 | $8.85 | $8.85 | 52,581 |
| 2021-03-26 | $9.31 | $9.45 | $8.91 | $9.36 | $9.36 | 104,693 |
| 2021-03-25 | $8.83 | $9.39 | $8.75 | $9.12 | $9.12 | 40,688 |
| 2021-03-24 | $9.11 | $9.33 | $9.00 | $9.00 | $9.00 | 91,994 |
| 2021-03-23 | $9.69 | $9.69 | $8.85 | $8.90 | $8.90 | 239,982 |
| 2021-03-22 | $9.76 | $10.07 | $9.60 | $9.86 | $9.86 | 143,697 |
| 2021-03-19 | $9.65 | $10.08 | $9.12 | $9.72 | $9.72 | 342,357 |
| 2021-03-18 | $10.20 | $10.33 | $9.57 | $9.66 | $9.66 | 255,601 |
| 2021-03-17 | $10.27 | $10.50 | $9.90 | $10.33 | $10.33 | 56,590 |
| 2021-03-16 | $10.50 | $10.70 | $10.12 | $10.36 | $10.36 | 73,080 |
| 2021-03-15 | $10.80 | $10.80 | $10.32 | $10.60 | $10.60 | 29,508 |
| 2021-03-12 | $10.76 | $10.91 | $10.51 | $10.76 | $10.76 | 48,469 |
| 2021-03-11 | $10.79 | $10.87 | $10.48 | $10.66 | $10.66 | 71,386 |
| 2021-03-10 | $9.98 | $10.70 | $9.93 | $10.68 | $10.68 | 105,711 |
| 2021-03-09 | $10.23 | $10.25 | $9.85 | $9.95 | $9.95 | 80,980 |
| 2021-03-08 | $10.01 | $10.28 | $9.95 | $10.20 | $10.20 | 80,390 |
| 2021-03-05 | $10.00 | $10.17 | $9.76 | $10.10 | $10.10 | 136,616 |
| 2021-03-04 | $10.16 | $10.16 | $9.81 | $9.90 | $9.90 | 91,969 |
| 2021-03-03 | $10.19 | $10.42 | $9.99 | $10.16 | $10.16 | 25,530 |
| 2021-03-02 | $10.15 | $10.44 | $9.93 | $10.19 | $10.19 | 33,161 |
| 2021-03-01 | $10.33 | $10.38 | $10.05 | $10.11 | $10.11 | 31,170 |
| 2021-02-26 | $10.51 | $10.51 | $9.92 | $10.02 | $10.02 | 109,731 |
| 2021-02-25 | $10.50 | $10.85 | $10.20 | $10.68 | $10.68 | 130,528 |
| 2021-02-24 | $10.01 | $10.40 | $9.77 | $10.31 | $10.31 | 73,851 |
| 2021-02-23 | $10.07 | $10.07 | $9.66 | $9.86 | $9.86 | 92,027 |
| 2021-02-22 | $10.06 | $10.48 | $10.06 | $10.12 | $10.12 | 60,338 |
| 2021-02-19 | $9.90 | $10.36 | $9.87 | $10.22 | $10.22 | 63,038 |
| 2021-02-18 | $10.24 | $10.24 | $9.98 | $9.98 | $9.98 | 77,039 |
| 2021-02-17 | $10.28 | $10.42 | $10.03 | $10.27 | $10.27 | 70,266 |
| 2021-02-16 | $10.72 | $10.89 | $10.17 | $10.33 | $10.33 | 82,005 |
| 2021-02-12 | $9.61 | $10.53 | $9.57 | $10.46 | $10.46 | 134,204 |
| 2021-02-11 | $9.68 | $9.78 | $9.45 | $9.70 | $9.70 | 117,850 |
| 2021-02-10 | $9.95 | $9.95 | $9.55 | $9.73 | $9.73 | 69,387 |
| 2021-02-09 | $9.79 | $10.00 | $9.55 | $9.83 | $9.83 | 90,232 |
| 2021-02-08 | $9.80 | $9.99 | $9.69 | $9.77 | $9.77 | 89,594 |
| 2021-02-05 | $9.45 | $9.80 | $9.45 | $9.69 | $9.69 | 75,195 |
| 2021-02-04 | $9.48 | $9.85 | $9.45 | $9.45 | $9.45 | 106,415 |
| 2021-02-03 | $9.41 | $9.57 | $9.15 | $9.38 | $9.38 | 195,751 |
| 2021-02-02 | $9.74 | $9.75 | $9.32 | $9.34 | $9.34 | 149,658 |
| 2021-02-01 | $9.77 | $9.78 | $9.32 | $9.66 | $9.66 | 78,037 |
| 2021-01-29 | $9.61 | $10.31 | $9.55 | $9.59 | $9.59 | 96,314 |
| 2021-01-28 | $9.51 | $9.73 | $9.27 | $9.48 | $9.48 | 107,822 |
| 2021-01-27 | $10.29 | $10.29 | $9.37 | $9.48 | $9.48 | 201,369 |
| 2021-01-26 | $10.86 | $11.15 | $10.60 | $10.72 | $10.72 | 78,511 |
| 2021-01-25 | $10.90 | $10.94 | $10.53 | $10.90 | $10.90 | 180,309 |
| 2021-01-22 | $11.02 | $11.09 | $10.84 | $10.93 | $10.93 | 57,060 |
| 2021-01-21 | $11.10 | $11.25 | $10.90 | $11.08 | $11.08 | 68,532 |
| 2021-01-20 | $11.18 | $11.31 | $10.99 | $11.11 | $11.11 | 117,239 |
| 2021-01-19 | $11.11 | $11.18 | $10.87 | $11.06 | $11.06 | 144,268 |
| 2021-01-15 | $11.59 | $11.66 | $10.91 | $10.98 | $10.98 | 199,859 |
| 2021-01-14 | $11.08 | $11.71 | $10.98 | $11.58 | $11.58 | 175,817 |
| 2021-01-13 | $11.36 | $11.54 | $10.92 | $11.06 | $11.06 | 211,723 |
| 2021-01-12 | $11.25 | $11.55 | $11.00 | $11.30 | $11.30 | 214,325 |
| 2021-01-11 | $10.43 | $11.25 | $10.43 | $11.16 | $11.16 | 238,202 |
| 2021-01-08 | $10.54 | $10.66 | $10.40 | $10.43 | $10.43 | 259,371 |
| 2021-01-07 | $10.60 | $11.07 | $10.37 | $10.47 | $10.47 | 197,816 |
| 2021-01-06 | $10.60 | $10.70 | $10.33 | $10.51 | $10.51 | 111,571 |
| 2021-01-05 | $10.55 | $10.79 | $10.30 | $10.48 | $10.48 | 129,943 |
| 2021-01-04 | $11.01 | $11.16 | $10.32 | $10.43 | $10.43 | 96,188 |
| 2020-12-31 | $10.91 | $11.27 | $10.76 | $10.95 | $10.95 | 51,392 |
| 2020-12-30 | $10.94 | $11.27 | $10.78 | $10.97 | $10.97 | 96,111 |
| 2020-12-29 | $11.16 | $11.16 | $10.91 | $10.98 | $10.98 | 112,734 |
| 2020-12-28 | $11.27 | $11.43 | $10.90 | $11.00 | $11.00 | 137,592 |
| 2020-12-24 | $11.00 | $11.24 | $10.84 | $11.15 | $11.15 | 32,263 |
| 2020-12-23 | $11.03 | $11.25 | $10.90 | $10.98 | $10.98 | 90,611 |
| 2020-12-22 | $10.94 | $11.33 | $10.79 | $10.90 | $10.90 | 179,382 |
| 2020-12-21 | $10.91 | $11.39 | $10.76 | $10.94 | $10.94 | 243,473 |
| 2020-12-18 | $10.73 | $11.34 | $10.73 | $11.15 | $11.15 | 196,697 |
| 2020-12-17 | $9.96 | $11.20 | $9.87 | $10.69 | $10.69 | 404,487 |
| 2020-12-16 | $9.85 | $9.97 | $9.28 | $9.94 | $9.94 | 249,240 |
| 2020-12-15 | $9.10 | $9.99 | $9.00 | $9.84 | $9.84 | 370,189 |
| 2020-12-14 | $8.91 | $9.00 | $8.79 | $8.94 | $8.94 | 145,738 |
| 2020-12-11 | $8.44 | $8.95 | $8.44 | $8.89 | $8.89 | 187,361 |
| 2020-12-10 | $7.92 | $8.55 | $7.82 | $8.54 | $8.54 | 194,981 |
| 2020-12-09 | $7.92 | $8.14 | $7.70 | $7.89 | $7.89 | 167,613 |
| 2020-12-08 | $7.98 | $8.25 | $7.88 | $7.96 | $7.96 | 106,795 |
| 2020-12-07 | $8.02 | $8.35 | $7.90 | $8.05 | $8.05 | 109,274 |
| 2020-12-04 | $7.82 | $8.20 | $7.80 | $8.10 | $8.10 | 115,289 |
| 2020-12-03 | $7.72 | $7.99 | $7.70 | $7.75 | $7.75 | 60,945 |
| 2020-12-02 | $7.79 | $8.02 | $7.67 | $7.68 | $7.68 | 123,029 |
| 2020-12-01 | $8.13 | $8.24 | $7.70 | $7.70 | $7.70 | 179,625 |
| 2020-11-30 | $8.14 | $8.30 | $7.78 | $7.82 | $7.82 | 223,131 |
| 2020-11-27 | $8.47 | $8.55 | $8.18 | $8.25 | $8.25 | 64,619 |
| 2020-11-25 | $8.23 | $8.64 | $8.17 | $8.41 | $8.41 | 83,469 |
| 2020-11-24 | $8.14 | $8.30 | $8.01 | $8.23 | $8.23 | 114,629 |
| 2020-11-23 | $7.85 | $8.17 | $7.81 | $8.01 | $8.01 | 109,134 |
| 2020-11-20 | $8.06 | $8.17 | $7.55 | $7.86 | $7.86 | 102,408 |
| 2020-11-19 | $7.98 | $8.10 | $7.85 | $8.04 | $8.04 | 201,125 |
| 2020-11-18 | $8.00 | $8.15 | $7.86 | $8.03 | $8.03 | 114,065 |
| 2020-11-17 | $7.94 | $7.99 | $7.65 | $7.93 | $7.93 | 54,447 |
| 2020-11-16 | $7.65 | $8.11 | $7.27 | $8.09 | $8.09 | 294,854 |
| 2020-11-13 | $7.78 | $7.80 | $7.35 | $7.49 | $7.49 | 394,431 |
| 2020-11-12 | $7.96 | $8.08 | $7.67 | $7.84 | $7.84 | 198,532 |
| 2020-11-11 | $7.38 | $7.96 | $7.30 | $7.94 | $7.94 | 111,492 |
| 2020-11-10 | $7.27 | $7.40 | $7.27 | $7.38 | $7.38 | 39,661 |
| 2020-11-09 | $6.61 | $7.35 | $6.52 | $7.26 | $7.26 | 96,312 |
| 2020-11-06 | $6.86 | $6.98 | $6.11 | $6.18 | $6.18 | 123,981 |
| 2020-11-05 | $6.83 | $7.01 | $6.75 | $6.79 | $6.79 | 76,979 |
| 2020-11-04 | $6.98 | $6.98 | $6.67 | $6.69 | $6.69 | 36,909 |
| 2020-11-03 | $6.98 | $7.29 | $6.93 | $6.97 | $6.97 | 51,269 |
| 2020-11-02 | $6.99 | $7.06 | $6.86 | $6.93 | $6.93 | 53,865 |
| 2020-10-30 | $7.21 | $7.33 | $6.84 | $6.85 | $6.85 | 43,194 |
| 2020-10-29 | $6.83 | $7.23 | $6.75 | $7.20 | $7.20 | 27,525 |
| 2020-10-28 | $7.07 | $7.07 | $6.84 | $6.89 | $6.89 | 47,460 |
| 2020-10-27 | $7.46 | $7.75 | $7.15 | $7.19 | $7.19 | 44,167 |
| 2020-10-26 | $7.93 | $7.94 | $7.46 | $7.48 | $7.48 | 61,285 |
| 2020-10-23 | $8.00 | $8.09 | $7.66 | $8.08 | $8.08 | 61,429 |
| 2020-10-22 | $8.00 | $8.07 | $7.55 | $7.87 | $7.87 | 108,403 |
| 2020-10-21 | $8.02 | $8.08 | $7.70 | $8.04 | $8.04 | 42,479 |
| 2020-10-20 | $7.92 | $8.22 | $7.77 | $8.08 | $8.08 | 34,788 |
| 2020-10-19 | $8.25 | $8.25 | $7.71 | $7.88 | $7.88 | 67,000 |
| 2020-10-16 | $8.51 | $8.71 | $7.93 | $8.16 | $8.16 | 68,316 |
| 2020-10-15 | $8.22 | $8.61 | $8.08 | $8.61 | $8.61 | 34,286 |
| 2020-10-14 | $8.50 | $8.61 | $8.29 | $8.45 | $8.45 | 16,547 |
| 2020-10-13 | $8.72 | $8.72 | $8.40 | $8.53 | $8.53 | 18,456 |
| 2020-10-12 | $8.88 | $8.93 | $8.55 | $8.72 | $8.72 | 32,177 |
| 2020-10-09 | $9.06 | $9.17 | $8.81 | $8.96 | $8.96 | 30,961 |
| 2020-10-08 | $9.02 | $9.17 | $8.96 | $9.06 | $9.06 | 21,401 |
| 2020-10-07 | $8.54 | $9.40 | $8.54 | $9.09 | $9.09 | 33,218 |
| 2020-10-06 | $8.93 | $9.01 | $8.38 | $8.55 | $8.55 | 29,350 |
| 2020-10-05 | $8.54 | $8.91 | $8.52 | $8.78 | $8.78 | 22,213 |
| 2020-10-02 | $8.27 | $8.77 | $8.17 | $8.54 | $8.54 | 42,743 |
| 2020-10-01 | $8.27 | $8.51 | $8.27 | $8.50 | $8.50 | 19,316 |
| 2020-09-30 | $8.13 | $8.57 | $8.13 | $8.36 | $8.36 | 33,121 |
| 2020-09-29 | $8.26 | $8.43 | $8.05 | $8.14 | $8.14 | 36,651 |
| 2020-09-28 | $8.31 | $8.68 | $8.28 | $8.42 | $8.42 | 39,186 |
| 2020-09-25 | $8.26 | $8.32 | $8.05 | $8.18 | $8.18 | 42,393 |
| 2020-09-24 | $8.26 | $8.37 | $7.91 | $8.23 | $8.23 | 51,151 |
| 2020-09-23 | $8.63 | $8.84 | $8.35 | $8.36 | $8.36 | 48,869 |
| 2020-09-22 | $9.05 | $9.05 | $8.69 | $8.71 | $8.71 | 25,073 |
| 2020-09-21 | $9.31 | $9.43 | $8.80 | $8.89 | $8.89 | 51,280 |
| 2020-09-18 | $9.76 | $9.76 | $9.40 | $9.50 | $9.50 | 66,554 |
| 2020-09-17 | $9.54 | $9.76 | $9.46 | $9.64 | $9.64 | 29,280 |
| 2020-09-16 | $9.23 | $9.69 | $9.14 | $9.65 | $9.65 | 65,041 |
| 2020-09-15 | $9.59 | $9.72 | $9.09 | $9.13 | $9.13 | 36,016 |
| 2020-09-14 | $9.50 | $9.64 | $9.38 | $9.53 | $9.53 | 35,447 |
| 2020-09-11 | $9.00 | $9.72 | $8.93 | $9.39 | $9.39 | 53,243 |
| 2020-09-10 | $9.11 | $9.18 | $8.85 | $8.97 | $8.97 | 26,733 |
| 2020-09-09 | $9.34 | $9.34 | $9.03 | $9.11 | $9.11 | 18,869 |
| 2020-09-08 | $9.10 | $9.25 | $8.78 | $9.15 | $9.15 | 55,529 |
| 2020-09-04 | $9.51 | $9.51 | $9.05 | $9.15 | $9.15 | 39,393 |
| 2020-09-03 | $9.55 | $9.72 | $9.09 | $9.44 | $9.44 | 59,190 |
| 2020-09-02 | $9.61 | $9.69 | $9.36 | $9.54 | $9.54 | 92,681 |
| 2020-09-01 | $9.25 | $9.71 | $9.25 | $9.59 | $9.59 | 70,854 |
| 2020-08-31 | $9.25 | $9.44 | $8.98 | $9.26 | $9.26 | 67,675 |
| 2020-08-28 | $8.73 | $9.43 | $8.65 | $9.22 | $9.22 | 95,004 |
| 2020-08-27 | $8.81 | $8.85 | $8.66 | $8.73 | $8.73 | 114,199 |
| 2020-08-26 | $9.15 | $9.23 | $8.81 | $8.87 | $8.87 | 70,261 |
| 2020-08-25 | $9.25 | $9.31 | $8.76 | $9.11 | $9.11 | 112,162 |
| 2020-08-24 | $9.38 | $9.38 | $9.09 | $9.28 | $9.28 | 46,168 |
| 2020-08-21 | $9.37 | $9.45 | $9.21 | $9.25 | $9.25 | 53,654 |
| 2020-08-20 | $9.27 | $9.47 | $9.15 | $9.40 | $9.40 | 26,115 |
| 2020-08-19 | $9.43 | $9.52 | $9.27 | $9.34 | $9.34 | 32,045 |
| 2020-08-18 | $9.80 | $9.83 | $9.26 | $9.41 | $9.41 | 49,764 |
| 2020-08-17 | $9.28 | $9.95 | $9.19 | $9.79 | $9.79 | 101,140 |
| 2020-08-14 | $9.42 | $9.49 | $8.68 | $9.15 | $9.15 | 171,980 |
| 2020-08-13 | $8.99 | $9.56 | $8.95 | $9.48 | $9.48 | 93,973 |
| 2020-08-12 | $8.95 | $9.07 | $8.79 | $9.02 | $9.02 | 134,908 |
| 2020-08-11 | $8.74 | $8.94 | $8.62 | $8.90 | $8.90 | 121,429 |
| 2020-08-10 | $8.01 | $8.97 | $8.01 | $8.63 | $8.63 | 101,858 |
| 2020-08-07 | $7.91 | $8.36 | $7.65 | $8.28 | $8.28 | 124,338 |
| 2020-08-06 | $7.90 | $8.12 | $7.76 | $7.85 | $7.85 | 53,768 |
| 2020-08-05 | $7.75 | $7.96 | $7.70 | $7.80 | $7.80 | 62,673 |
| 2020-08-04 | $7.81 | $7.90 | $7.61 | $7.75 | $7.75 | 49,837 |
| 2020-08-03 | $7.64 | $7.78 | $7.57 | $7.75 | $7.75 | 54,460 |
| 2020-07-31 | $7.58 | $7.67 | $7.38 | $7.64 | $7.64 | 42,135 |
| 2020-07-30 | $7.72 | $7.75 | $7.45 | $7.58 | $7.58 | 77,117 |
| 2020-07-29 | $7.82 | $8.03 | $7.43 | $7.91 | $7.91 | 83,717 |
| 2020-07-28 | $7.28 | $7.98 | $7.22 | $7.74 | $7.74 | 96,875 |
| 2020-07-27 | $7.37 | $7.52 | $7.19 | $7.28 | $7.28 | 104,312 |
| 2020-07-24 | $7.45 | $7.45 | $7.10 | $7.31 | $7.31 | 53,057 |
| 2020-07-23 | $7.05 | $7.57 | $7.04 | $7.57 | $7.57 | 66,502 |
| 2020-07-22 | $7.22 | $7.27 | $6.95 | $7.06 | $7.06 | 79,040 |
| 2020-07-21 | $7.03 | $7.49 | $7.00 | $7.39 | $7.39 | 75,012 |
| 2020-07-20 | $6.86 | $7.06 | $6.84 | $7.03 | $7.03 | 61,199 |
| 2020-07-17 | $7.21 | $7.29 | $6.84 | $6.95 | $6.95 | 93,500 |
| 2020-07-16 | $7.11 | $7.32 | $7.07 | $7.12 | $7.12 | 41,900 |
| 2020-07-15 | $7.05 | $7.32 | $7.01 | $7.12 | $7.12 | 142,600 |
| 2020-07-14 | $6.69 | $6.99 | $6.69 | $6.94 | $6.94 | 35,300 |
| 2020-07-13 | $6.91 | $6.94 | $6.61 | $6.82 | $6.82 | 64,900 |
| 2020-07-10 | $6.66 | $7.05 | $6.58 | $6.82 | $6.82 | 69,500 |
| 2020-07-09 | $6.81 | $6.81 | $6.55 | $6.77 | $6.77 | 182,300 |
| 2020-07-08 | $6.60 | $6.90 | $6.59 | $6.81 | $6.81 | 49,100 |
| 2020-07-07 | $6.75 | $6.77 | $6.55 | $6.59 | $6.59 | 33,700 |
| 2020-07-06 | $6.80 | $6.96 | $6.68 | $6.81 | $6.81 | 57,700 |
| 2020-07-02 | $6.78 | $6.92 | $6.66 | $6.67 | $6.67 | 71,900 |
| 2020-07-01 | $6.41 | $6.84 | $6.41 | $6.75 | $6.75 | 141,100 |
| 2020-06-30 | $6.30 | $6.49 | $6.12 | $6.43 | $6.43 | 110,300 |
| 2020-06-29 | $6.25 | $6.56 | $6.05 | $6.40 | $6.40 | 231,100 |
| 2020-06-26 | $6.69 | $6.69 | $6.21 | $6.25 | $6.25 | 98,830 |
| 2020-06-25 | $6.79 | $6.82 | $6.62 | $6.70 | $6.70 | 101,650 |
| 2020-06-24 | $7.40 | $7.41 | $6.80 | $6.82 | $6.82 | 129,821 |
| 2020-06-23 | $7.88 | $8.00 | $7.41 | $7.41 | $7.41 | 210,162 |
| 2020-06-22 | $7.75 | $7.89 | $7.43 | $7.88 | $7.88 | 246,912 |
| 2020-06-19 | $7.63 | $7.86 | $7.47 | $7.75 | $7.75 | 187,171 |
| 2020-06-18 | $7.08 | $7.82 | $7.08 | $7.43 | $7.43 | 212,772 |
| 2020-06-17 | $7.04 | $7.31 | $6.78 | $7.15 | $7.15 | 130,558 |
| 2020-06-16 | $7.37 | $7.48 | $6.96 | $7.01 | $7.01 | 59,297 |
| 2020-06-15 | $6.56 | $7.19 | $6.36 | $7.03 | $7.03 | 113,167 |
| 2020-06-12 | $6.79 | $7.24 | $6.67 | $6.90 | $6.90 | 98,492 |
| 2020-06-11 | $7.12 | $7.35 | $6.64 | $6.66 | $6.66 | 183,002 |
| 2020-06-10 | $7.60 | $7.66 | $7.12 | $7.44 | $7.44 | 141,761 |
| 2020-06-09 | $7.89 | $7.89 | $7.38 | $7.62 | $7.62 | 186,333 |
| 2020-06-08 | $8.12 | $8.24 | $7.84 | $7.98 | $7.98 | 197,996 |
| 2020-06-05 | $7.87 | $8.10 | $7.70 | $7.81 | $7.81 | 196,201 |
| 2020-06-04 | $7.80 | $7.86 | $7.34 | $7.39 | $7.39 | 257,013 |
| 2020-06-03 | $8.25 | $8.42 | $7.85 | $7.95 | $7.95 | 322,063 |
| 2020-06-02 | $8.40 | $8.60 | $7.88 | $8.27 | $8.27 | 576,441 |
| 2020-06-01 | $7.27 | $9.97 | $7.21 | $8.44 | $8.44 | 3,015,066 |
| 2020-05-29 | $5.27 | $7.16 | $5.25 | $7.00 | $7.00 | 498,056 |
| 2020-05-28 | $6.26 | $6.26 | $5.34 | $5.44 | $5.44 | 125,827 |
| 2020-05-27 | $5.84 | $6.16 | $5.81 | $6.14 | $6.14 | 104,407 |
| 2020-05-26 | $5.70 | $5.85 | $5.70 | $5.84 | $5.84 | 77,877 |
| 2020-05-22 | $5.26 | $5.55 | $5.18 | $5.55 | $5.55 | 87,059 |
| 2020-05-21 | $5.46 | $5.55 | $5.31 | $5.33 | $5.33 | 163,521 |
| 2020-05-20 | $5.08 | $5.53 | $5.08 | $5.50 | $5.50 | 68,206 |
| 2020-05-19 | $5.54 | $5.63 | $5.10 | $5.12 | $5.12 | 77,978 |
| 2020-05-18 | $5.76 | $5.84 | $5.42 | $5.52 | $5.52 | 86,514 |
| 2020-05-15 | $5.32 | $5.52 | $5.11 | $5.47 | $5.47 | 83,565 |
| 2020-05-14 | $5.08 | $5.42 | $4.75 | $5.36 | $5.36 | 195,138 |
| 2020-05-13 | $5.95 | $5.95 | $5.25 | $5.41 | $5.41 | 106,601 |
| 2020-05-12 | $6.24 | $6.24 | $6.00 | $6.09 | $6.09 | 140,113 |
| 2020-05-11 | $6.21 | $6.35 | $6.01 | $6.19 | $6.19 | 83,608 |
| 2020-05-08 | $6.39 | $6.39 | $6.00 | $6.16 | $6.16 | 175,343 |
| 2020-05-07 | $6.22 | $6.34 | $6.03 | $6.20 | $6.20 | 54,983 |
| 2020-05-06 | $6.37 | $6.55 | $5.94 | $6.01 | $6.01 | 153,298 |
| 2020-05-05 | $6.93 | $6.93 | $6.48 | $6.50 | $6.50 | 59,240 |
| 2020-05-04 | $6.55 | $6.79 | $6.39 | $6.76 | $6.76 | 81,537 |
| 2020-05-01 | $6.53 | $7.34 | $6.38 | $6.64 | $6.64 | 181,389 |
| 2020-04-30 | $6.57 | $6.70 | $6.11 | $6.67 | $6.67 | 123,235 |
| 2020-04-29 | $6.14 | $6.60 | $5.99 | $6.48 | $6.48 | 193,645 |
| 2020-04-28 | $6.60 | $6.85 | $6.21 | $6.22 | $6.22 | 76,561 |
| 2020-04-27 | $6.30 | $6.65 | $6.30 | $6.53 | $6.53 | 79,089 |
| 2020-04-24 | $6.25 | $6.66 | $6.02 | $6.34 | $6.34 | 177,492 |
| 2020-04-23 | $6.36 | $6.52 | $5.78 | $6.29 | $6.29 | 229,084 |
| 2020-04-22 | $6.43 | $6.68 | $6.20 | $6.36 | $6.36 | 417,529 |
| 2020-04-21 | $5.50 | $6.32 | $5.41 | $6.27 | $6.27 | 316,092 |
| 2020-04-20 | $5.42 | $5.74 | $5.20 | $5.69 | $5.69 | 145,783 |
| 2020-04-17 | $5.07 | $5.97 | $5.03 | $5.75 | $5.75 | 162,973 |
| 2020-04-16 | $5.11 | $5.19 | $4.89 | $4.98 | $4.98 | 81,146 |
| 2020-04-15 | $5.19 | $5.37 | $4.82 | $5.30 | $5.30 | 103,398 |
| 2020-04-14 | $5.25 | $5.67 | $5.08 | $5.30 | $5.30 | 134,703 |
| 2020-04-13 | $5.32 | $5.51 | $4.79 | $5.15 | $5.15 | 118,991 |
| 2020-04-09 | $5.45 | $6.00 | $5.24 | $5.52 | $5.52 | 173,645 |
| 2020-04-08 | $4.74 | $5.41 | $4.68 | $5.29 | $5.29 | 180,555 |
| 2020-04-07 | $4.57 | $4.74 | $4.25 | $4.69 | $4.69 | 162,564 |
| 2020-04-06 | $4.40 | $4.54 | $4.27 | $4.47 | $4.47 | 96,541 |
| 2020-04-03 | $3.86 | $4.36 | $3.84 | $4.29 | $4.29 | 218,980 |
| 2020-04-02 | $4.34 | $4.42 | $3.94 | $4.06 | $4.06 | 207,927 |
| 2020-04-01 | $4.46 | $4.50 | $4.15 | $4.36 | $4.36 | 136,734 |
| 2020-03-31 | $4.99 | $4.99 | $4.37 | $4.46 | $4.46 | 186,834 |
| 2020-03-30 | $4.65 | $5.19 | $4.63 | $4.87 | $4.87 | 152,874 |
| 2020-03-27 | $4.53 | $5.01 | $4.20 | $4.87 | $4.87 | 110,423 |
| 2020-03-26 | $4.55 | $5.34 | $4.34 | $5.00 | $5.00 | 269,302 |
| 2020-03-25 | $4.74 | $4.87 | $4.28 | $4.54 | $4.54 | 96,069 |
| 2020-03-24 | $4.45 | $5.00 | $4.31 | $4.78 | $4.78 | 166,228 |
| 2020-03-23 | $4.20 | $4.29 | $3.80 | $4.25 | $4.25 | 271,237 |
| 2020-03-20 | $4.63 | $4.66 | $4.11 | $4.23 | $4.23 | 318,418 |
| 2020-03-19 | $3.92 | $4.50 | $3.92 | $4.35 | $4.35 | 326,773 |
| 2020-03-18 | $4.79 | $4.79 | $3.86 | $3.88 | $3.88 | 225,578 |
| 2020-03-17 | $5.93 | $6.00 | $5.08 | $5.13 | $5.13 | 184,150 |
| 2020-03-16 | $5.50 | $6.34 | $5.34 | $5.70 | $5.70 | 150,232 |
| 2020-03-13 | $6.71 | $6.84 | $6.42 | $6.55 | $6.55 | 152,600 |
| 2020-03-12 | $7.15 | $7.65 | $6.49 | $6.64 | $6.64 | 132,899 |
| 2020-03-11 | $8.00 | $8.08 | $7.65 | $7.90 | $7.90 | 261,675 |
| 2020-03-10 | $6.75 | $8.11 | $6.61 | $8.00 | $8.00 | 331,512 |
| 2020-03-09 | $6.50 | $6.95 | $6.36 | $6.56 | $6.56 | 332,389 |
| 2020-03-06 | $8.11 | $8.12 | $7.60 | $7.61 | $7.61 | 156,023 |
| 2020-03-05 | $8.92 | $8.98 | $8.26 | $8.36 | $8.36 | 165,126 |
| 2020-03-04 | $9.24 | $9.31 | $9.07 | $9.12 | $9.12 | 123,450 |
| 2020-03-03 | $9.46 | $9.47 | $9.04 | $9.12 | $9.12 | 76,462 |
| 2020-03-02 | $9.28 | $9.41 | $8.92 | $9.41 | $9.41 | 89,648 |
| 2020-02-28 | $9.05 | $9.34 | $8.86 | $9.21 | $9.21 | 125,722 |
| 2020-02-27 | $9.79 | $9.86 | $8.81 | $9.32 | $9.32 | 182,870 |
| 2020-02-26 | $10.25 | $10.32 | $9.99 | $10.02 | $10.02 | 100,723 |
| 2020-02-25 | $10.70 | $10.79 | $10.20 | $10.20 | $10.20 | 116,479 |
| 2020-02-24 | $11.08 | $11.08 | $10.65 | $10.77 | $10.77 | 123,383 |
| 2020-02-21 | $11.30 | $11.38 | $11.00 | $11.25 | $11.25 | 63,958 |
| 2020-02-20 | $11.32 | $11.61 | $11.31 | $11.38 | $11.38 | 67,378 |
| 2020-02-19 | $11.30 | $11.43 | $11.22 | $11.35 | $11.35 | 62,519 |
| 2020-02-18 | $11.41 | $11.60 | $11.27 | $11.32 | $11.32 | 69,939 |
| 2020-02-14 | $11.60 | $11.65 | $11.48 | $11.55 | $11.55 | 67,297 |
| 2020-02-13 | $11.68 | $11.89 | $11.47 | $11.62 | $11.62 | 68,167 |
| 2020-02-12 | $11.76 | $12.02 | $11.66 | $11.98 | $11.98 | 95,535 |
| 2020-02-11 | $11.29 | $11.64 | $11.19 | $11.61 | $11.61 | 104,953 |
| 2020-02-10 | $11.80 | $11.80 | $11.21 | $11.29 | $11.29 | 152,863 |
| 2020-02-07 | $11.90 | $11.97 | $11.75 | $11.92 | $11.92 | 90,153 |
| 2020-02-06 | $12.08 | $12.10 | $11.90 | $11.95 | $11.95 | 109,999 |
| 2020-02-05 | $12.11 | $12.11 | $11.97 | $11.99 | $11.99 | 223,702 |
| 2020-02-04 | $12.07 | $12.07 | $11.90 | $11.98 | $11.98 | 113,683 |
| 2020-02-03 | $12.09 | $12.20 | $11.90 | $11.96 | $11.96 | 106,373 |
| 2020-01-31 | $12.17 | $12.36 | $11.91 | $12.05 | $12.05 | 237,707 |
| 2020-01-30 | $12.35 | $12.39 | $12.10 | $12.31 | $12.31 | 105,443 |
| 2020-01-29 | $12.67 | $12.90 | $12.36 | $12.46 | $12.46 | 74,640 |
| 2020-01-28 | $12.54 | $12.81 | $12.46 | $12.55 | $12.55 | 122,774 |
| 2020-01-27 | $12.50 | $12.68 | $12.22 | $12.54 | $12.54 | 99,243 |
| 2020-01-24 | $12.58 | $12.75 | $12.50 | $12.61 | $12.61 | 75,819 |
| 2020-01-23 | $12.80 | $12.91 | $12.62 | $12.67 | $12.67 | 197,537 |
| 2020-01-22 | $12.71 | $13.02 | $12.52 | $12.96 | $12.96 | 145,569 |
| 2020-01-21 | $13.10 | $13.17 | $12.66 | $12.71 | $12.71 | 86,035 |
| 2020-01-17 | $13.37 | $13.40 | $13.01 | $13.06 | $13.06 | 124,559 |
| 2020-01-16 | $13.28 | $13.44 | $13.18 | $13.31 | $13.31 | 135,360 |
| 2020-01-15 | $13.30 | $13.30 | $13.00 | $13.22 | $13.22 | 70,465 |
| 2020-01-14 | $13.50 | $13.60 | $13.19 | $13.25 | $13.25 | 89,620 |
| 2020-01-13 | $13.75 | $13.80 | $13.48 | $13.50 | $13.50 | 96,953 |
| 2020-01-10 | $13.20 | $13.73 | $13.02 | $13.73 | $13.73 | 160,120 |
| 2020-01-09 | $13.20 | $13.34 | $13.07 | $13.20 | $13.20 | 86,065 |
| 2020-01-08 | $13.40 | $13.47 | $13.08 | $13.18 | $13.18 | 77,556 |
| 2020-01-07 | $13.49 | $13.56 | $13.35 | $13.40 | $13.40 | 105,478 |
| 2020-01-06 | $13.57 | $13.59 | $13.46 | $13.50 | $13.50 | 68,637 |
| 2020-01-03 | $13.24 | $13.63 | $13.17 | $13.61 | $13.61 | 151,409 |
| 2020-01-02 | $13.39 | $13.63 | $13.18 | $13.25 | $13.25 | 72,093 |
| 2019-12-31 | $13.10 | $13.57 | $13.00 | $13.47 | $13.47 | 49,294 |
| 2019-12-30 | $13.22 | $13.22 | $13.02 | $13.09 | $13.09 | 62,151 |
| 2019-12-27 | $13.58 | $13.58 | $13.12 | $13.18 | $13.18 | 60,625 |
| 2019-12-26 | $13.52 | $13.80 | $13.42 | $13.51 | $13.51 | 54,678 |
| 2019-12-24 | $13.21 | $13.99 | $13.19 | $13.47 | $13.47 | 128,813 |
| 2019-12-23 | $13.25 | $13.25 | $13.03 | $13.15 | $13.15 | 90,526 |
| 2019-12-20 | $13.35 | $13.45 | $13.09 | $13.17 | $13.17 | 89,654 |
| 2019-12-19 | $12.99 | $13.50 | $12.99 | $13.32 | $13.32 | 82,650 |
| 2019-12-18 | $12.27 | $13.17 | $12.27 | $13.10 | $13.10 | 113,414 |
| 2019-12-17 | $12.41 | $12.59 | $12.31 | $12.39 | $12.39 | 57,681 |
| 2019-12-16 | $12.49 | $12.66 | $12.44 | $12.46 | $12.46 | 60,039 |
| 2019-12-13 | $12.59 | $12.73 | $12.44 | $12.49 | $12.49 | 46,744 |
| 2019-12-12 | $12.88 | $12.91 | $12.55 | $12.57 | $12.57 | 69,212 |
| 2019-12-11 | $12.55 | $12.93 | $12.55 | $12.86 | $12.86 | 67,929 |
| 2019-12-10 | $12.37 | $12.64 | $12.37 | $12.60 | $12.60 | 71,271 |
| 2019-12-09 | $12.34 | $12.51 | $12.22 | $12.40 | $12.40 | 139,497 |
| 2019-12-06 | $12.11 | $12.46 | $12.11 | $12.36 | $12.36 | 92,337 |
| 2019-12-05 | $11.81 | $12.13 | $11.67 | $12.07 | $12.07 | 107,524 |
| 2019-12-04 | $11.69 | $11.99 | $11.69 | $11.70 | $11.70 | 77,712 |
| 2019-12-03 | $11.79 | $11.89 | $11.69 | $11.74 | $11.74 | 65,768 |
| 2019-12-02 | $12.04 | $12.07 | $11.80 | $11.91 | $11.91 | 88,347 |
| 2019-11-29 | $12.00 | $12.19 | $11.98 | $12.04 | $12.04 | 55,566 |
| 2019-11-27 | $12.06 | $12.10 | $11.90 | $12.06 | $12.06 | 135,830 |
| 2019-11-26 | $11.98 | $12.15 | $11.62 | $11.96 | $11.96 | 187,373 |
| 2019-11-25 | $12.30 | $12.31 | $11.88 | $11.95 | $11.95 | 175,045 |
| 2019-11-22 | $12.40 | $12.47 | $12.17 | $12.26 | $12.26 | 143,168 |
| 2019-11-21 | $12.50 | $12.52 | $12.26 | $12.41 | $12.41 | 80,650 |
| 2019-11-20 | $12.45 | $12.72 | $12.30 | $12.50 | $12.50 | 120,527 |
| 2019-11-19 | $12.41 | $12.68 | $12.21 | $12.45 | $12.45 | 146,784 |
| 2019-11-18 | $12.63 | $12.65 | $12.34 | $12.47 | $12.47 | 167,561 |
| 2019-11-15 | $12.58 | $12.96 | $12.55 | $12.75 | $12.75 | 179,547 |
| 2019-11-14 | $11.31 | $12.86 | $11.31 | $12.54 | $12.54 | 295,724 |
| 2019-11-13 | $11.12 | $11.19 | $10.90 | $11.12 | $11.12 | 53,045 |
| 2019-11-12 | $11.05 | $11.35 | $11.03 | $11.19 | $11.19 | 283,107 |
| 2019-11-11 | $11.07 | $11.20 | $10.92 | $11.00 | $11.00 | 62,651 |
| 2019-11-08 | $11.02 | $11.11 | $10.67 | $11.06 | $11.06 | 68,241 |
| 2019-11-07 | $10.94 | $11.17 | $10.76 | $11.00 | $11.00 | 150,472 |
| 2019-11-06 | $10.84 | $11.00 | $10.82 | $10.90 | $10.90 | 101,584 |
| 2019-11-05 | $10.71 | $11.25 | $10.71 | $11.00 | $11.00 | 94,251 |
| 2019-11-04 | $11.19 | $11.24 | $11.01 | $11.22 | $11.22 | 89,599 |
| 2019-11-01 | $10.80 | $11.14 | $10.50 | $11.07 | $11.07 | 54,259 |
| 2019-10-31 | $10.85 | $10.88 | $10.71 | $10.79 | $10.79 | 34,989 |
| 2019-10-30 | $11.18 | $11.18 | $10.90 | $10.95 | $10.95 | 46,163 |
| 2019-10-29 | $11.50 | $11.50 | $11.12 | $11.21 | $11.21 | 57,164 |
| 2019-10-28 | $11.55 | $11.67 | $11.51 | $11.52 | $11.52 | 39,803 |
| 2019-10-25 | $11.54 | $11.68 | $11.39 | $11.59 | $11.59 | 63,459 |
| 2019-10-24 | $11.69 | $11.75 | $11.25 | $11.53 | $11.53 | 87,647 |
| 2019-10-23 | $11.10 | $11.83 | $11.07 | $11.73 | $11.73 | 163,413 |
| 2019-10-22 | $11.21 | $11.26 | $11.05 | $11.12 | $11.12 | 82,414 |
| 2019-10-21 | $11.37 | $11.47 | $11.16 | $11.21 | $11.21 | 98,876 |
| 2019-10-18 | $11.51 | $11.65 | $11.28 | $11.37 | $11.37 | 87,493 |
| 2019-10-17 | $11.57 | $11.83 | $11.45 | $11.50 | $11.50 | 78,499 |
| 2019-10-16 | $11.22 | $11.69 | $11.18 | $11.55 | $11.55 | 139,435 |
| 2019-10-15 | $11.19 | $11.32 | $11.06 | $11.15 | $11.15 | 89,777 |
| 2019-10-14 | $11.32 | $11.42 | $11.08 | $11.20 | $11.20 | 138,459 |
| 2019-10-11 | $11.54 | $11.65 | $11.23 | $11.41 | $11.41 | 111,369 |
| 2019-10-10 | $11.23 | $11.50 | $10.93 | $11.50 | $11.50 | 140,631 |
| 2019-10-09 | $11.16 | $11.30 | $11.14 | $11.18 | $11.18 | 160,226 |
| 2019-10-08 | $10.76 | $11.24 | $10.61 | $11.10 | $11.10 | 222,123 |
| 2019-10-07 | $10.49 | $10.86 | $10.40 | $10.79 | $10.79 | 139,161 |
| 2019-10-04 | $10.13 | $10.50 | $10.13 | $10.48 | $10.48 | 55,155 |
| 2019-10-03 | $10.08 | $10.15 | $9.99 | $10.13 | $10.13 | 75,971 |
| 2019-10-02 | $10.30 | $10.30 | $10.04 | $10.07 | $10.07 | 83,527 |
| 2019-10-01 | $10.70 | $10.82 | $10.34 | $10.34 | $10.34 | 89,092 |
| 2019-09-30 | $10.85 | $10.87 | $10.64 | $10.68 | $10.68 | 74,199 |
| 2019-09-27 | $10.72 | $10.75 | $10.63 | $10.70 | $10.70 | 42,670 |
| 2019-09-26 | $10.98 | $11.14 | $10.73 | $10.76 | $10.76 | 78,341 |
| 2019-09-25 | $10.94 | $11.10 | $10.83 | $10.99 | $10.99 | 85,453 |
| 2019-09-24 | $11.23 | $11.30 | $10.97 | $11.07 | $11.07 | 89,343 |
| 2019-09-23 | $11.06 | $11.47 | $11.06 | $11.27 | $11.27 | 139,952 |
| 2019-09-20 | $10.60 | $11.15 | $10.60 | $11.06 | $11.06 | 238,377 |
| 2019-09-19 | $10.60 | $10.75 | $10.37 | $10.57 | $10.57 | 134,704 |
| 2019-09-18 | $10.11 | $10.65 | $10.04 | $10.62 | $10.62 | 403,232 |
| 2019-09-17 | $10.02 | $10.39 | $9.96 | $10.14 | $10.14 | 93,747 |
| 2019-09-16 | $9.80 | $10.19 | $9.77 | $10.05 | $10.05 | 165,911 |
| 2019-09-13 | $9.83 | $9.83 | $9.69 | $9.81 | $9.81 | 94,220 |
| 2019-09-12 | $9.55 | $9.79 | $9.46 | $9.73 | $9.73 | 71,711 |
| 2019-09-11 | $9.66 | $9.72 | $9.44 | $9.59 | $9.59 | 44,326 |
| 2019-09-10 | $9.74 | $9.97 | $9.56 | $9.61 | $9.61 | 68,226 |
| 2019-09-09 | $9.63 | $9.78 | $9.59 | $9.72 | $9.72 | 109,426 |
| 2019-09-06 | $9.55 | $9.73 | $9.49 | $9.53 | $9.53 | 90,158 |
| 2019-09-05 | $9.36 | $9.59 | $9.36 | $9.55 | $9.55 | 57,054 |
| 2019-09-04 | $9.28 | $9.43 | $9.12 | $9.33 | $9.33 | 53,419 |
| 2019-09-03 | $9.28 | $9.34 | $9.12 | $9.27 | $9.27 | 48,366 |
| 2019-08-30 | $9.46 | $9.57 | $9.34 | $9.39 | $9.39 | 25,630 |
| 2019-08-29 | $9.43 | $9.64 | $9.38 | $9.41 | $9.41 | 39,862 |
| 2019-08-28 | $9.27 | $9.47 | $9.18 | $9.41 | $9.41 | 37,285 |
| 2019-08-27 | $9.30 | $9.42 | $9.15 | $9.24 | $9.24 | 53,230 |
| 2019-08-26 | $9.40 | $9.54 | $9.28 | $9.31 | $9.31 | 33,917 |
| 2019-08-23 | $9.60 | $9.62 | $9.31 | $9.40 | $9.40 | 66,950 |
| 2019-08-22 | $9.73 | $9.81 | $9.54 | $9.57 | $9.57 | 57,063 |
| 2019-08-21 | $9.62 | $9.77 | $9.62 | $9.76 | $9.76 | 71,992 |
| 2019-08-20 | $9.46 | $9.64 | $9.46 | $9.56 | $9.56 | 58,377 |
| 2019-08-19 | $9.32 | $9.55 | $9.29 | $9.52 | $9.52 | 65,754 |
| 2019-08-16 | $9.19 | $9.35 | $9.19 | $9.24 | $9.24 | 69,653 |
| 2019-08-15 | $9.43 | $9.47 | $9.21 | $9.25 | $9.25 | 90,945 |
| 2019-08-14 | $9.48 | $9.60 | $9.28 | $9.38 | $9.38 | 105,661 |
| 2019-08-13 | $9.48 | $9.66 | $9.42 | $9.56 | $9.56 | 97,300 |
| 2019-08-12 | $9.40 | $9.64 | $9.21 | $9.49 | $9.49 | 93,800 |
| 2019-08-09 | $9.78 | $9.94 | $9.48 | $9.48 | $9.48 | 250,531 |
| 2019-08-08 | $10.00 | $10.22 | $9.93 | $10.09 | $10.09 | 113,832 |
| 2019-08-07 | $9.96 | $10.07 | $9.94 | $9.98 | $9.98 | 114,362 |
| 2019-08-06 | $9.90 | $10.07 | $9.90 | $10.04 | $10.04 | 68,986 |
| 2019-08-05 | $9.93 | $10.02 | $9.78 | $9.87 | $9.87 | 129,450 |
| 2019-08-02 | $10.13 | $10.19 | $9.96 | $10.12 | $10.12 | 56,567 |
| 2019-08-01 | $10.35 | $10.42 | $10.11 | $10.12 | $10.12 | 136,654 |
| 2019-07-31 | $10.52 | $10.56 | $10.26 | $10.29 | $10.29 | 57,647 |
| 2019-07-30 | $10.46 | $10.59 | $10.37 | $10.44 | $10.44 | 69,760 |
| 2019-07-29 | $10.60 | $10.61 | $10.42 | $10.52 | $10.52 | 82,078 |
| 2019-07-26 | $10.58 | $10.76 | $10.57 | $10.60 | $10.60 | 77,649 |
| 2019-07-25 | $10.65 | $10.84 | $10.51 | $10.55 | $10.55 | 165,691 |
| 2019-07-24 | $10.38 | $10.57 | $10.24 | $10.39 | $10.39 | 76,592 |
| 2019-07-23 | $10.25 | $10.53 | $10.10 | $10.47 | $10.47 | 102,409 |
| 2019-07-22 | $10.22 | $10.52 | $10.22 | $10.45 | $10.45 | 90,195 |
| 2019-07-19 | $10.18 | $10.29 | $10.06 | $10.26 | $10.26 | 64,713 |
| 2019-07-18 | $10.01 | $10.19 | $9.92 | $10.19 | $10.19 | 43,078 |
| 2019-07-17 | $10.12 | $10.30 | $9.93 | $10.01 | $10.01 | 82,635 |
| 2019-07-16 | $10.27 | $10.45 | $10.03 | $10.13 | $10.13 | 77,708 |
| 2019-07-15 | $10.36 | $10.58 | $10.25 | $10.34 | $10.34 | 227,713 |
| 2019-07-12 | $10.18 | $10.41 | $10.16 | $10.32 | $10.32 | 148,007 |
| 2019-07-11 | $9.83 | $10.16 | $9.83 | $10.15 | $10.15 | 85,144 |
| 2019-07-10 | $9.68 | $9.83 | $9.58 | $9.81 | $9.81 | 116,515 |
| 2019-07-09 | $9.68 | $9.72 | $9.50 | $9.66 | $9.66 | 132,816 |
| 2019-07-08 | $9.84 | $9.99 | $9.52 | $9.65 | $9.65 | 138,894 |
| 2019-07-05 | $9.66 | $9.94 | $9.66 | $9.85 | $9.85 | 55,590 |
| 2019-07-03 | $9.80 | $9.85 | $9.47 | $9.68 | $9.68 | 60,307 |
| 2019-07-02 | $9.82 | $9.95 | $9.72 | $9.76 | $9.76 | 67,268 |
| 2019-07-01 | $9.50 | $9.85 | $9.50 | $9.78 | $9.78 | 149,979 |
| 2019-06-28 | $9.12 | $9.45 | $9.09 | $9.36 | $9.36 | 1,099,499 |
| 2019-06-27 | $9.23 | $9.29 | $9.08 | $9.15 | $9.15 | 195,753 |
| 2019-06-26 | $9.24 | $9.37 | $9.16 | $9.26 | $9.26 | 127,305 |
| 2019-06-25 | $9.34 | $9.38 | $9.20 | $9.25 | $9.25 | 83,563 |
| 2019-06-24 | $9.59 | $9.59 | $9.27 | $9.34 | $9.34 | 75,358 |
| 2019-06-21 | $9.63 | $9.65 | $9.40 | $9.55 | $9.55 | 116,464 |
| 2019-06-20 | $9.84 | $9.96 | $9.64 | $9.64 | $9.64 | 75,185 |
| 2019-06-19 | $9.56 | $9.86 | $9.56 | $9.71 | $9.71 | 89,461 |
| 2019-06-18 | $9.65 | $9.82 | $9.50 | $9.56 | $9.56 | 111,415 |
| 2019-06-17 | $9.31 | $9.67 | $9.27 | $9.61 | $9.61 | 364,926 |
| 2019-06-14 | $9.39 | $9.47 | $9.31 | $9.32 | $9.32 | 73,412 |
| 2019-06-13 | $9.35 | $9.54 | $9.28 | $9.44 | $9.44 | 126,239 |
| 2019-06-12 | $9.45 | $9.47 | $9.27 | $9.32 | $9.32 | 180,695 |
| 2019-06-11 | $9.85 | $9.85 | $9.48 | $9.50 | $9.50 | 48,320 |
| 2019-06-10 | $9.81 | $9.84 | $9.70 | $9.77 | $9.77 | 68,141 |
| 2019-06-07 | $9.95 | $9.95 | $9.81 | $9.81 | $9.81 | 83,625 |
| 2019-06-06 | $9.98 | $10.07 | $9.87 | $9.91 | $9.91 | 60,878 |
| 2019-06-05 | $10.25 | $10.31 | $9.90 | $9.95 | $9.95 | 55,130 |
| 2019-06-04 | $10.09 | $10.25 | $10.02 | $10.20 | $10.20 | 295,181 |
| 2019-06-03 | $9.96 | $10.12 | $9.95 | $10.00 | $10.00 | 111,379 |
| 2019-05-31 | $9.86 | $10.05 | $9.86 | $9.97 | $9.97 | 184,712 |
| 2019-05-30 | $9.89 | $10.19 | $9.89 | $10.00 | $10.00 | 226,858 |
| 2019-05-29 | $9.99 | $9.99 | $9.81 | $9.90 | $9.90 | 227,036 |
| 2019-05-28 | $9.96 | $10.04 | $9.96 | $10.00 | $10.00 | 61,105 |
| 2019-05-24 | $10.04 | $10.17 | $9.92 | $9.99 | $9.99 | 67,720 |
| 2019-05-23 | $10.05 | $10.08 | $9.92 | $9.97 | $9.97 | 89,413 |
| 2019-05-22 | $10.24 | $10.24 | $10.05 | $10.16 | $10.16 | 45,499 |
| 2019-05-21 | $10.01 | $10.44 | $10.01 | $10.25 | $10.25 | 86,535 |
| 2019-05-20 | $9.99 | $10.09 | $9.87 | $9.98 | $9.98 | 120,924 |
| 2019-05-17 | $10.12 | $10.16 | $10.00 | $10.01 | $10.01 | 58,750 |
| 2019-05-16 | $10.25 | $10.54 | $10.12 | $10.21 | $10.21 | 92,595 |
| 2019-05-15 | $10.20 | $10.44 | $10.10 | $10.30 | $10.30 | 96,011 |
| 2019-05-14 | $10.68 | $10.68 | $10.04 | $10.28 | $10.28 | 309,933 |
| 2019-05-13 | $10.84 | $11.08 | $10.71 | $10.75 | $10.75 | 44,844 |
| 2019-05-10 | $11.04 | $11.18 | $10.97 | $11.08 | $11.08 | 41,832 |
| 2019-05-09 | $10.98 | $11.22 | $10.86 | $11.06 | $11.06 | 48,137 |
| 2019-05-08 | $11.07 | $11.26 | $11.07 | $11.13 | $11.13 | 48,012 |
| 2019-05-07 | $11.28 | $11.28 | $11.05 | $11.10 | $11.10 | 47,912 |
| 2019-05-06 | $11.05 | $11.36 | $10.99 | $11.31 | $11.31 | 43,237 |
| 2019-05-03 | $11.34 | $11.44 | $11.12 | $11.26 | $11.26 | 103,340 |
| 2019-05-02 | $11.18 | $11.28 | $11.10 | $11.24 | $11.24 | 79,448 |
| 2019-05-01 | $11.28 | $11.40 | $11.16 | $11.25 | $11.25 | 50,160 |
| 2019-04-30 | $11.40 | $11.47 | $11.20 | $11.22 | $11.22 | 51,619 |
| 2019-04-29 | $11.23 | $11.38 | $11.18 | $11.33 | $11.33 | 31,528 |
| 2019-04-26 | $11.20 | $11.38 | $11.20 | $11.32 | $11.32 | 30,813 |
| 2019-04-25 | $11.12 | $11.34 | $11.03 | $11.27 | $11.27 | 64,959 |
| 2019-04-24 | $11.16 | $11.25 | $11.12 | $11.17 | $11.17 | 26,743 |
| 2019-04-23 | $11.00 | $11.34 | $11.00 | $11.21 | $11.21 | 68,375 |
| 2019-04-22 | $10.92 | $11.16 | $10.90 | $11.06 | $11.06 | 52,486 |
| 2019-04-18 | $11.00 | $11.11 | $10.85 | $10.95 | $10.95 | 64,265 |
| 2019-04-17 | $11.07 | $11.24 | $11.02 | $11.03 | $11.03 | 83,425 |
| 2019-04-16 | $11.19 | $11.26 | $11.07 | $11.11 | $11.11 | 34,012 |
| 2019-04-15 | $11.08 | $11.27 | $11.07 | $11.24 | $11.24 | 67,764 |
| 2019-04-12 | $11.36 | $11.40 | $11.11 | $11.12 | $11.12 | 55,304 |
| 2019-04-11 | $11.41 | $11.44 | $11.19 | $11.22 | $11.22 | 102,373 |
| 2019-04-10 | $11.24 | $11.50 | $11.18 | $11.45 | $11.45 | 195,652 |
| 2019-04-09 | $11.26 | $11.35 | $11.01 | $11.16 | $11.16 | 91,527 |
| 2019-04-08 | $11.25 | $11.39 | $11.21 | $11.33 | $11.33 | 109,445 |
| 2019-04-05 | $11.18 | $11.43 | $11.15 | $11.20 | $11.20 | 92,741 |
| 2019-04-04 | $11.25 | $11.25 | $11.07 | $11.20 | $11.20 | 110,695 |
| 2019-04-03 | $11.20 | $11.48 | $11.18 | $11.30 | $11.30 | 145,628 |
| 2019-04-02 | $11.26 | $11.50 | $11.12 | $11.18 | $11.18 | 148,474 |
| 2019-04-01 | $10.60 | $11.32 | $10.60 | $11.19 | $11.19 | 157,285 |
| 2019-03-29 | $10.72 | $11.05 | $10.70 | $11.00 | $11.00 | 132,809 |
| 2019-03-28 | $10.80 | $10.98 | $10.64 | $10.72 | $10.72 | 38,307 |
| 2019-03-27 | $10.81 | $10.89 | $10.70 | $10.83 | $10.83 | 44,996 |
| 2019-03-26 | $10.87 | $10.98 | $10.75 | $10.83 | $10.83 | 72,865 |
| 2019-03-25 | $10.94 | $10.96 | $10.73 | $10.83 | $10.83 | 65,576 |
| 2019-03-22 | $11.12 | $11.19 | $10.93 | $11.02 | $11.02 | 75,131 |
| 2019-03-21 | $11.23 | $11.37 | $11.01 | $11.15 | $11.15 | 33,680 |
| 2019-03-20 | $11.16 | $11.33 | $11.06 | $11.24 | $11.24 | 50,879 |
| 2019-03-19 | $11.15 | $11.32 | $11.00 | $11.16 | $11.16 | 70,104 |
| 2019-03-18 | $11.10 | $11.22 | $10.91 | $11.13 | $11.13 | 53,447 |
| 2019-03-15 | $10.80 | $11.10 | $10.79 | $11.06 | $11.06 | 98,691 |
| 2019-03-14 | $10.77 | $10.89 | $10.66 | $10.82 | $10.82 | 102,738 |
| 2019-03-13 | $10.51 | $10.98 | $10.51 | $10.81 | $10.81 | 44,436 |
| 2019-03-12 | $10.82 | $10.96 | $10.81 | $10.91 | $10.91 | 35,396 |
| 2019-03-11 | $10.80 | $10.95 | $10.73 | $10.78 | $10.78 | 47,897 |
| 2019-03-08 | $10.97 | $10.97 | $10.69 | $10.81 | $10.81 | 99,668 |
| 2019-03-07 | $11.09 | $11.11 | $10.85 | $10.98 | $10.98 | 57,202 |
| 2019-03-06 | $10.93 | $11.19 | $10.83 | $11.04 | $11.04 | 81,881 |
| 2019-03-05 | $10.98 | $11.07 | $10.77 | $10.91 | $10.91 | 101,457 |
| 2019-03-04 | $10.98 | $11.01 | $10.84 | $10.95 | $10.95 | 82,145 |
| 2019-03-01 | $10.96 | $11.05 | $10.83 | $10.86 | $10.86 | 50,208 |
| 2019-02-28 | $10.73 | $10.93 | $10.67 | $10.87 | $10.87 | 71,805 |
| 2019-02-27 | $10.84 | $11.08 | $10.70 | $10.78 | $10.78 | 79,933 |
| 2019-02-26 | $11.00 | $11.00 | $10.76 | $10.83 | $10.83 | 69,648 |
| 2019-02-25 | $10.78 | $11.09 | $10.78 | $11.00 | $11.00 | 83,065 |
| 2019-02-22 | $10.77 | $10.89 | $10.71 | $10.77 | $10.77 | 72,342 |
| 2019-02-21 | $10.73 | $10.87 | $10.66 | $10.78 | $10.78 | 62,307 |
| 2019-02-20 | $10.97 | $10.98 | $10.68 | $10.74 | $10.74 | 68,539 |
| 2019-02-19 | $10.78 | $11.08 | $10.78 | $10.96 | $10.96 | 107,671 |
| 2019-02-15 | $10.50 | $11.09 | $10.50 | $10.83 | $10.83 | 234,304 |
| 2019-02-14 | $10.05 | $10.11 | $10.00 | $10.04 | $10.04 | 73,539 |
| 2019-02-13 | $9.94 | $10.22 | $9.93 | $10.13 | $10.13 | 143,629 |
| 2019-02-12 | $10.07 | $10.13 | $9.93 | $9.95 | $9.95 | 151,028 |
| 2019-02-11 | $9.98 | $10.21 | $9.98 | $10.03 | $10.03 | 115,621 |
| 2019-02-08 | $10.03 | $10.07 | $10.00 | $10.01 | $10.01 | 62,291 |
| 2019-02-07 | $10.02 | $10.16 | $9.97 | $10.08 | $10.08 | 150,380 |
| 2019-02-06 | $10.09 | $10.27 | $10.04 | $10.04 | $10.04 | 62,479 |
| 2019-02-05 | $10.27 | $10.41 | $10.00 | $10.09 | $10.09 | 108,808 |
| 2019-02-04 | $10.00 | $10.29 | $10.00 | $10.23 | $10.23 | 178,708 |
| 2019-02-01 | $9.65 | $10.01 | $9.65 | $10.01 | $10.01 | 242,322 |
| 2019-01-31 | $9.55 | $9.68 | $9.54 | $9.55 | $9.55 | 117,976 |
| 2019-01-30 | $9.65 | $9.65 | $9.35 | $9.48 | $9.48 | 184,310 |
| 2019-01-29 | $9.55 | $9.89 | $9.44 | $9.55 | $9.55 | 180,706 |
| 2019-01-28 | $9.42 | $9.58 | $9.40 | $9.53 | $9.53 | 86,665 |
| 2019-01-25 | $9.50 | $9.63 | $9.27 | $9.49 | $9.49 | 104,485 |
| 2019-01-24 | $8.98 | $9.43 | $8.96 | $9.39 | $9.39 | 298,209 |
| 2019-01-23 | $9.13 | $9.20 | $8.98 | $9.03 | $9.03 | 143,707 |
| 2019-01-22 | $9.25 | $9.32 | $9.03 | $9.12 | $9.12 | 69,194 |
| 2019-01-18 | $9.10 | $9.45 | $9.04 | $9.27 | $9.27 | 140,531 |
| 2019-01-17 | $9.01 | $9.06 | $8.98 | $9.05 | $9.05 | 72,692 |
| 2019-01-16 | $9.12 | $9.20 | $8.97 | $9.02 | $9.02 | 78,595 |
| 2019-01-15 | $9.13 | $9.25 | $8.81 | $9.10 | $9.10 | 139,498 |
| 2019-01-14 | $9.21 | $9.33 | $9.11 | $9.14 | $9.14 | 69,518 |
| 2019-01-11 | $9.26 | $9.32 | $9.07 | $9.27 | $9.27 | 197,666 |
| 2019-01-10 | $9.31 | $9.66 | $9.24 | $9.31 | $9.31 | 184,533 |
| 2019-01-09 | $10.21 | $10.28 | $9.79 | $9.83 | $9.83 | 130,272 |
| 2019-01-08 | $9.97 | $10.10 | $9.81 | $10.08 | $10.08 | 145,783 |
| 2019-01-07 | $9.89 | $9.96 | $9.75 | $9.84 | $9.84 | 125,566 |
| 2019-01-04 | $9.67 | $9.88 | $9.65 | $9.85 | $9.85 | 92,780 |
| 2019-01-03 | $9.73 | $9.83 | $9.52 | $9.54 | $9.54 | 96,678 |
| 2019-01-02 | $9.30 | $9.86 | $9.13 | $9.75 | $9.75 | 114,410 |
| 2018-12-31 | $8.97 | $9.45 | $8.95 | $9.40 | $9.40 | 350,435 |
| 2018-12-28 | $8.96 | $9.11 | $8.87 | $8.97 | $8.97 | 194,533 |
| 2018-12-27 | $8.90 | $9.16 | $8.82 | $9.00 | $9.00 | 257,962 |
| 2018-12-26 | $9.08 | $9.26 | $8.98 | $9.08 | $9.08 | 269,440 |
| 2018-12-24 | $9.10 | $9.14 | $8.70 | $9.01 | $9.01 | 166,796 |
| 2018-12-21 | $9.80 | $9.80 | $9.15 | $9.22 | $9.22 | 265,321 |
| 2018-12-20 | $10.02 | $10.20 | $9.54 | $9.87 | $9.87 | 271,918 |
| 2018-12-19 | $10.66 | $10.66 | $9.91 | $10.10 | $10.10 | 201,171 |
| 2018-12-18 | $10.89 | $10.98 | $10.35 | $10.37 | $10.37 | 157,577 |
| 2018-12-17 | $11.28 | $11.35 | $10.81 | $10.84 | $10.84 | 89,747 |
| 2018-12-14 | $11.43 | $11.61 | $11.32 | $11.36 | $11.36 | 41,383 |
| 2018-12-13 | $11.85 | $11.87 | $11.51 | $11.61 | $11.61 | 58,508 |
| 2018-12-12 | $11.48 | $12.00 | $11.48 | $11.87 | $11.87 | 136,162 |
| 2018-12-11 | $11.52 | $11.65 | $11.31 | $11.37 | $11.37 | 105,438 |
| 2018-12-10 | $11.57 | $11.84 | $11.32 | $11.45 | $11.45 | 50,664 |
| 2018-12-07 | $11.95 | $12.06 | $11.54 | $11.72 | $11.72 | 73,288 |
| 2018-12-06 | $11.94 | $11.95 | $11.60 | $11.81 | $11.81 | 88,219 |
| 2018-12-04 | $12.13 | $12.21 | $11.95 | $12.00 | $12.00 | 68,777 |
| 2018-12-03 | $12.15 | $12.22 | $11.97 | $12.10 | $12.10 | 57,484 |
| 2018-11-30 | $11.99 | $12.08 | $11.85 | $12.05 | $12.05 | 45,677 |
| 2018-11-29 | $12.30 | $12.42 | $11.99 | $12.04 | $12.04 | 56,779 |
| 2018-11-28 | $12.18 | $12.38 | $12.05 | $12.30 | $12.30 | 70,374 |
| 2018-11-27 | $12.07 | $12.21 | $11.72 | $12.18 | $12.18 | 167,700 |
| 2018-11-26 | $11.89 | $12.19 | $11.89 | $12.02 | $12.02 | 82,240 |
| 2018-11-23 | $11.64 | $11.90 | $11.64 | $11.90 | $11.90 | 38,862 |
| 2018-11-21 | $11.67 | $12.03 | $11.67 | $11.84 | $11.84 | 50,478 |
| 2018-11-20 | $11.86 | $11.95 | $11.58 | $11.61 | $11.61 | 104,130 |
| 2018-11-19 | $12.02 | $12.11 | $11.88 | $12.02 | $12.02 | 66,694 |
| 2018-11-16 | $11.93 | $12.33 | $11.92 | $12.09 | $12.09 | 133,661 |
| 2018-11-15 | $12.02 | $12.12 | $11.86 | $11.93 | $11.93 | 69,419 |
| 2018-11-14 | $12.12 | $12.17 | $11.88 | $12.02 | $12.02 | 89,342 |
| 2018-11-13 | $12.73 | $12.73 | $11.94 | $12.02 | $12.02 | 201,756 |
| 2018-11-12 | $12.25 | $12.33 | $11.99 | $12.03 | $12.03 | 113,950 |
| 2018-11-09 | $12.15 | $12.32 | $11.92 | $12.18 | $12.18 | 103,326 |
| 2018-11-08 | $12.15 | $12.36 | $12.04 | $12.30 | $12.30 | 179,499 |
| 2018-11-07 | $12.20 | $12.26 | $12.07 | $12.18 | $12.18 | 39,836 |
| 2018-11-06 | $11.93 | $12.24 | $11.86 | $12.20 | $12.20 | 133,130 |
| 2018-11-05 | $11.58 | $12.00 | $11.55 | $11.95 | $11.95 | 134,302 |
| 2018-11-02 | $11.62 | $11.84 | $11.42 | $11.46 | $11.46 | 91,266 |
| 2018-11-01 | $11.00 | $11.60 | $11.00 | $11.58 | $11.58 | 144,087 |
| 2018-10-31 | $10.94 | $11.06 | $10.86 | $10.94 | $10.94 | 103,875 |
| 2018-10-30 | $11.01 | $11.19 | $10.73 | $10.92 | $10.92 | 139,323 |
| 2018-10-29 | $11.29 | $11.29 | $10.88 | $11.03 | $11.03 | 104,338 |
| 2018-10-26 | $11.25 | $11.34 | $11.06 | $11.14 | $11.14 | 115,244 |
| 2018-10-25 | $11.24 | $11.30 | $11.06 | $11.28 | $11.28 | 55,755 |
| 2018-10-24 | $11.68 | $11.77 | $11.10 | $11.19 | $11.19 | 118,964 |
| 2018-10-23 | $11.90 | $12.00 | $11.57 | $11.63 | $11.63 | 117,658 |
| 2018-10-22 | $12.25 | $12.34 | $11.90 | $11.92 | $11.92 | 193,500 |
| 2018-10-19 | $12.21 | $12.47 | $12.16 | $12.23 | $12.23 | 100,228 |
| 2018-10-18 | $12.50 | $12.67 | $12.20 | $12.21 | $12.21 | 92,651 |
| 2018-10-17 | $12.23 | $12.54 | $12.00 | $12.49 | $12.49 | 166,083 |
| 2018-10-16 | $12.15 | $12.34 | $12.08 | $12.16 | $12.16 | 82,232 |
| 2018-10-15 | $12.23 | $12.32 | $12.09 | $12.12 | $12.12 | 40,625 |
| 2018-10-12 | $12.10 | $12.35 | $11.95 | $12.20 | $12.20 | 132,901 |
| 2018-10-11 | $11.98 | $12.26 | $11.90 | $11.93 | $11.93 | 246,578 |
| 2018-10-10 | $12.22 | $12.29 | $11.91 | $11.98 | $11.98 | 89,669 |
| 2018-10-09 | $12.06 | $12.29 | $12.06 | $12.22 | $12.22 | 85,731 |
| 2018-10-08 | $12.07 | $12.25 | $12.07 | $12.14 | $12.14 | 66,534 |
| 2018-10-05 | $12.16 | $12.22 | $12.03 | $12.14 | $12.14 | 61,350 |
| 2018-10-04 | $12.23 | $12.43 | $12.00 | $12.09 | $12.09 | 67,374 |
| 2018-10-03 | $12.10 | $12.31 | $12.05 | $12.20 | $12.20 | 44,231 |
| 2018-10-02 | $12.22 | $12.30 | $12.06 | $12.09 | $12.09 | 27,284 |
| 2018-10-01 | $12.14 | $12.41 | $12.09 | $12.18 | $12.18 | 75,943 |
| 2018-09-28 | $12.05 | $12.25 | $12.00 | $12.10 | $12.10 | 95,506 |
| 2018-09-27 | $12.00 | $12.35 | $12.00 | $12.20 | $12.20 | 52,214 |
| 2018-09-26 | $12.05 | $12.15 | $11.95 | $12.00 | $12.00 | 51,935 |
| 2018-09-25 | $12.05 | $12.30 | $12.00 | $12.10 | $12.10 | 60,328 |
| 2018-09-24 | $12.20 | $12.40 | $11.95 | $12.05 | $12.05 | 49,806 |
| 2018-09-21 | $12.00 | $12.20 | $12.00 | $12.15 | $12.15 | 57,688 |
| 2018-09-20 | $12.20 | $12.45 | $11.95 | $12.05 | $12.05 | 117,191 |
| 2018-09-19 | $12.00 | $12.30 | $12.00 | $12.10 | $12.10 | 63,160 |
| 2018-09-18 | $12.05 | $12.25 | $11.95 | $12.00 | $12.00 | 153,800 |
| 2018-09-17 | $12.05 | $12.10 | $11.90 | $12.00 | $12.00 | 69,506 |
| 2018-09-14 | $12.05 | $12.20 | $11.95 | $12.05 | $12.05 | 44,681 |
| 2018-09-13 | $12.26 | $12.40 | $11.95 | $12.00 | $12.00 | 60,403 |
| 2018-09-12 | $12.10 | $12.30 | $12.00 | $12.25 | $12.25 | 68,595 |
| 2018-09-11 | $12.00 | $12.20 | $11.95 | $12.05 | $12.05 | 98,908 |
| 2018-09-10 | $12.00 | $12.45 | $12.00 | $12.10 | $12.10 | 48,878 |
| 2018-09-07 | $12.10 | $12.10 | $11.90 | $12.05 | $12.05 | 131,075 |
| 2018-09-06 | $12.05 | $12.25 | $12.00 | $12.05 | $12.05 | 139,640 |
| 2018-09-05 | $12.20 | $12.20 | $12.00 | $12.10 | $12.10 | 54,428 |
| 2018-09-04 | $12.25 | $12.25 | $12.05 | $12.15 | $12.15 | 80,903 |
| 2018-08-31 | $12.40 | $12.40 | $12.05 | $12.10 | $12.10 | 35,603 |
| 2018-08-30 | $12.40 | $12.50 | $12.30 | $12.35 | $12.35 | 74,897 |
| 2018-08-29 | $12.10 | $12.50 | $12.05 | $12.40 | $12.40 | 134,515 |
| 2018-08-28 | $12.20 | $12.35 | $12.05 | $12.15 | $12.15 | 58,162 |
| 2018-08-27 | $12.10 | $12.40 | $12.10 | $12.20 | $12.20 | 60,222 |
| 2018-08-24 | $12.20 | $12.25 | $12.05 | $12.15 | $12.15 | 61,106 |
| 2018-08-23 | $12.50 | $12.50 | $12.08 | $12.15 | $12.15 | 119,108 |
| 2018-08-22 | $12.30 | $12.50 | $12.30 | $12.45 | $12.45 | 166,748 |
| 2018-08-21 | $12.15 | $12.35 | $12.15 | $12.15 | $12.15 | 42,731 |
| 2018-08-20 | $12.15 | $12.15 | $12.00 | $12.05 | $12.05 | 49,432 |
| 2018-08-17 | $12.05 | $12.25 | $11.90 | $12.10 | $12.10 | 52,050 |
| 2018-08-16 | $11.95 | $12.35 | $11.93 | $12.05 | $12.05 | 83,109 |
| 2018-08-15 | $12.10 | $12.15 | $11.90 | $11.95 | $11.95 | 102,495 |
| 2018-08-14 | $11.85 | $12.25 | $11.80 | $12.20 | $12.20 | 149,586 |
| 2018-08-13 | $12.00 | $12.05 | $11.75 | $11.80 | $11.80 | 112,160 |
| 2018-08-10 | $12.00 | $12.10 | $11.95 | $12.00 | $12.00 | 136,030 |
| 2018-08-09 | $11.95 | $12.30 | $11.90 | $12.25 | $12.25 | 77,325 |
| 2018-08-08 | $12.00 | $12.20 | $11.85 | $11.95 | $11.95 | 121,768 |
| 2018-08-07 | $12.50 | $12.85 | $12.00 | $12.05 | $12.05 | 365,844 |
| 2018-08-06 | $12.40 | $12.70 | $12.35 | $12.55 | $12.55 | 199,825 |
| 2018-08-03 | $12.55 | $12.65 | $12.27 | $12.40 | $12.40 | 80,636 |
| 2018-08-02 | $12.45 | $12.80 | $12.35 | $12.50 | $12.50 | 80,379 |
| 2018-08-01 | $12.40 | $12.50 | $12.30 | $12.45 | $12.45 | 48,857 |
| 2018-07-31 | $12.25 | $12.55 | $12.15 | $12.45 | $12.45 | 72,530 |
| 2018-07-30 | $12.35 | $12.55 | $12.20 | $12.30 | $12.30 | 89,900 |
| 2018-07-27 | $12.40 | $12.40 | $12.00 | $12.20 | $12.20 | 98,676 |
| 2018-07-26 | $12.15 | $12.60 | $12.15 | $12.45 | $12.45 | 88,885 |
| 2018-07-25 | $12.00 | $12.35 | $12.00 | $12.15 | $12.15 | 67,151 |
| 2018-07-24 | $12.10 | $12.25 | $12.00 | $12.05 | $12.05 | 92,639 |
| 2018-07-23 | $12.25 | $12.35 | $12.00 | $12.05 | $12.05 | 106,373 |
| 2018-07-20 | $12.60 | $12.60 | $12.20 | $12.25 | $12.25 | 98,553 |
| 2018-07-19 | $12.55 | $12.80 | $12.50 | $12.60 | $12.60 | 92,068 |
| 2018-07-18 | $12.20 | $12.65 | $12.10 | $12.55 | $12.55 | 159,513 |
| 2018-07-17 | $12.35 | $12.45 | $12.05 | $12.15 | $12.15 | 105,110 |
| 2018-07-16 | $12.55 | $12.65 | $12.28 | $12.35 | $12.35 | 197,591 |
| 2018-07-13 | $12.70 | $12.90 | $12.50 | $12.60 | $12.60 | 87,386 |
| 2018-07-12 | $12.90 | $13.05 | $12.70 | $12.80 | $12.80 | 74,807 |
| 2018-07-11 | $12.55 | $13.15 | $12.55 | $12.85 | $12.85 | 119,397 |
| 2018-07-10 | $13.35 | $13.35 | $12.85 | $12.90 | $12.90 | 133,432 |
| 2018-07-09 | $13.20 | $13.30 | $13.10 | $13.30 | $13.30 | 91,897 |
| 2018-07-06 | $13.00 | $13.35 | $12.95 | $13.15 | $13.15 | 99,808 |
| 2018-07-05 | $12.80 | $13.15 | $12.65 | $13.05 | $13.05 | 122,892 |
| 2018-07-03 | $12.70 | $13.00 | $12.55 | $12.65 | $12.65 | 91,841 |
| 2018-07-02 | $12.85 | $12.85 | $12.40 | $12.50 | $12.50 | 150,797 |
| 2018-06-29 | $13.20 | $13.25 | $12.55 | $12.65 | $12.65 | 196,769 |
| 2018-06-28 | $13.40 | $13.50 | $13.00 | $13.00 | $13.00 | 160,254 |
| 2018-06-27 | $13.20 | $13.55 | $13.15 | $13.40 | $13.40 | 185,170 |
| 2018-06-26 | $12.90 | $13.30 | $12.80 | $13.10 | $13.10 | 186,373 |
| 2018-06-25 | $13.10 | $13.15 | $12.60 | $12.75 | $12.75 | 187,302 |
| 2018-06-22 | $13.00 | $13.10 | $12.80 | $13.10 | $13.10 | 327,827 |
| 2018-06-21 | $13.10 | $13.25 | $12.40 | $12.60 | $12.60 | 450,709 |
| 2018-06-20 | $11.90 | $12.65 | $11.90 | $12.40 | $12.40 | 884,983 |
| 2018-06-19 | $10.90 | $11.25 | $10.85 | $11.15 | $11.15 | 106,144 |
| 2018-06-18 | $10.90 | $11.10 | $10.80 | $11.00 | $11.00 | 66,932 |
| 2018-06-15 | $11.10 | $11.20 | $10.85 | $10.90 | $10.90 | 122,384 |
| 2018-06-14 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 118,075 |
| 2018-06-13 | $10.95 | $11.10 | $10.85 | $11.05 | $11.05 | 99,203 |
| 2018-06-12 | $11.05 | $11.15 | $10.85 | $10.90 | $10.90 | 51,022 |
| 2018-06-11 | $10.95 | $11.10 | $10.85 | $11.05 | $11.05 | 51,574 |
| 2018-06-08 | $11.20 | $11.25 | $10.85 | $10.85 | $10.85 | 107,383 |
| 2018-06-07 | $11.20 | $11.35 | $11.05 | $11.10 | $11.10 | 76,140 |
| 2018-06-06 | $11.20 | $11.30 | $11.05 | $11.25 | $11.25 | 69,537 |
| 2018-06-05 | $11.15 | $11.25 | $11.05 | $11.10 | $11.10 | 108,387 |
| 2018-06-04 | $11.30 | $11.40 | $11.10 | $11.15 | $11.15 | 61,339 |
| 2018-06-01 | $11.50 | $11.65 | $11.15 | $11.25 | $11.25 | 105,310 |
| 2018-05-31 | $11.75 | $11.90 | $11.25 | $11.35 | $11.35 | 261,925 |
| 2018-05-30 | $11.15 | $11.75 | $11.15 | $11.70 | $11.70 | 173,946 |
| 2018-05-29 | $10.90 | $11.25 | $10.90 | $11.15 | $11.15 | 50,832 |
| 2018-05-25 | $11.15 | $11.15 | $10.85 | $11.00 | $11.00 | 105,523 |
| 2018-05-24 | $11.20 | $11.35 | $10.95 | $11.25 | $11.25 | 146,578 |
| 2018-05-23 | $11.25 | $11.45 | $11.10 | $11.35 | $11.35 | 73,233 |
| 2018-05-22 | $11.20 | $11.45 | $11.20 | $11.30 | $11.30 | 100,900 |
| 2018-05-21 | $11.35 | $11.45 | $11.05 | $11.10 | $11.10 | 125,311 |
| 2018-05-18 | $11.10 | $11.60 | $11.10 | $11.30 | $11.30 | 121,028 |
| 2018-05-17 | $10.99 | $11.15 | $10.93 | $11.10 | $11.10 | 86,533 |
| 2018-05-16 | $11.10 | $11.10 | $10.80 | $10.90 | $10.90 | 145,266 |
| 2018-05-15 | $10.90 | $11.35 | $10.90 | $11.00 | $11.00 | 103,307 |
| 2018-05-14 | $10.75 | $11.10 | $10.75 | $10.90 | $10.90 | 147,805 |
| 2018-05-11 | $10.80 | $10.85 | $10.65 | $10.75 | $10.75 | 191,207 |
| 2018-05-10 | $11.20 | $11.45 | $10.75 | $10.80 | $10.80 | 255,287 |
| 2018-05-09 | $11.25 | $11.65 | $11.20 | $11.35 | $11.35 | 140,686 |
| 2018-05-08 | $11.10 | $11.35 | $11.05 | $11.25 | $11.25 | 71,674 |
| 2018-05-07 | $11.10 | $11.20 | $11.00 | $11.10 | $11.10 | 63,001 |
| 2018-05-04 | $11.00 | $11.15 | $11.00 | $11.10 | $11.10 | 77,646 |
| 2018-05-03 | $11.05 | $11.20 | $11.00 | $11.05 | $11.05 | 158,146 |
| 2018-05-02 | $11.15 | $11.40 | $11.00 | $11.15 | $11.15 | 115,397 |
| 2018-05-01 | $11.35 | $11.55 | $11.15 | $11.15 | $11.15 | 43,596 |
| 2018-04-30 | $11.00 | $11.60 | $11.00 | $11.45 | $11.45 | 129,257 |
| 2018-04-27 | $11.20 | $11.20 | $11.00 | $11.05 | $11.05 | 327,515 |
| 2018-04-26 | $11.35 | $11.40 | $11.05 | $11.15 | $11.15 | 198,314 |
| 2018-04-25 | $11.35 | $11.40 | $11.15 | $11.25 | $11.25 | 151,116 |
| 2018-04-24 | $11.10 | $11.50 | $11.10 | $11.30 | $11.30 | 152,031 |
| 2018-04-23 | $11.30 | $11.35 | $11.00 | $11.15 | $11.15 | 166,287 |
| 2018-04-20 | $11.30 | $11.40 | $11.03 | $11.20 | $11.20 | 267,631 |
| 2018-04-19 | $11.35 | $11.50 | $11.25 | $11.30 | $11.30 | 148,575 |
| 2018-04-18 | $11.35 | $11.45 | $11.15 | $11.30 | $11.30 | 119,413 |
| 2018-04-17 | $11.60 | $11.70 | $11.25 | $11.30 | $11.30 | 96,878 |
| 2018-04-16 | $11.55 | $11.65 | $11.40 | $11.60 | $11.60 | 66,979 |
| 2018-04-13 | $11.10 | $11.60 | $11.00 | $11.55 | $11.55 | 146,134 |
| 2018-04-12 | $11.35 | $11.35 | $11.05 | $11.10 | $11.10 | 73,527 |
| 2018-04-11 | $11.50 | $11.60 | $11.25 | $11.30 | $11.30 | 187,387 |
| 2018-04-10 | $11.35 | $11.55 | $10.95 | $11.45 | $11.45 | 103,343 |
| 2018-04-09 | $11.20 | $11.20 | $11.00 | $11.05 | $11.05 | 120,228 |
| 2018-04-06 | $11.30 | $11.40 | $11.00 | $11.20 | $11.20 | 107,282 |
| 2018-04-05 | $11.10 | $11.65 | $10.95 | $11.40 | $11.40 | 101,917 |
| 2018-04-04 | $11.35 | $11.35 | $10.95 | $11.10 | $11.10 | 211,122 |
| 2018-04-03 | $11.45 | $11.60 | $11.25 | $11.55 | $11.55 | 103,831 |
| 2018-04-02 | $11.65 | $11.80 | $11.25 | $11.30 | $11.30 | 86,944 |
| 2018-03-29 | $11.40 | $11.85 | $11.40 | $11.75 | $11.75 | 104,030 |
| 2018-03-28 | $11.45 | $11.55 | $11.35 | $11.40 | $11.40 | 88,201 |
| 2018-03-27 | $11.60 | $11.95 | $11.45 | $11.50 | $11.50 | 75,703 |
| 2018-03-26 | $11.65 | $11.70 | $11.45 | $11.60 | $11.60 | 87,917 |
| 2018-03-23 | $11.70 | $11.85 | $11.45 | $11.55 | $11.55 | 153,590 |
| 2018-03-22 | $11.70 | $11.95 | $11.60 | $11.75 | $11.75 | 91,230 |
| 2018-03-21 | $11.80 | $12.00 | $11.80 | $11.95 | $11.95 | 95,206 |
| 2018-03-20 | $12.00 | $12.10 | $11.75 | $11.85 | $11.85 | 93,666 |
| 2018-03-19 | $12.15 | $12.16 | $11.85 | $11.95 | $11.95 | 100,623 |
| 2018-03-16 | $11.95 | $12.50 | $11.90 | $12.25 | $12.25 | 163,432 |
| 2018-03-15 | $12.05 | $12.10 | $11.70 | $12.00 | $12.00 | 129,043 |
| 2018-03-14 | $12.15 | $12.20 | $12.00 | $12.10 | $12.10 | 87,379 |
| 2018-03-13 | $12.25 | $12.35 | $12.15 | $12.15 | $12.15 | 146,789 |
| 2018-03-12 | $12.15 | $12.25 | $12.00 | $12.20 | $12.20 | 220,801 |
| 2018-03-09 | $12.30 | $12.30 | $12.10 | $12.20 | $12.20 | 162,297 |
| 2018-03-08 | $12.15 | $12.25 | $12.10 | $12.20 | $12.20 | 159,215 |
| 2018-03-07 | $12.10 | $12.20 | $11.70 | $12.10 | $12.10 | 292,221 |
| 2018-03-06 | $11.50 | $12.25 | $11.50 | $12.00 | $12.00 | 345,251 |
| 2018-03-05 | $11.05 | $11.40 | $11.00 | $11.30 | $11.30 | 214,464 |
| 2018-03-02 | $11.05 | $11.20 | $10.95 | $11.10 | $11.10 | 238,328 |
| 2018-03-01 | $11.15 | $11.25 | $11.00 | $11.10 | $11.10 | 233,331 |
| 2018-02-28 | $11.65 | $11.70 | $11.10 | $11.10 | $11.10 | 166,732 |
| 2018-02-27 | $11.45 | $11.75 | $11.30 | $11.75 | $11.75 | 266,371 |
| 2018-02-26 | $11.70 | $11.75 | $11.40 | $11.50 | $11.50 | 101,005 |
| 2018-02-23 | $11.75 | $11.85 | $11.65 | $11.70 | $11.70 | 68,804 |
| 2018-02-22 | $11.75 | $11.90 | $11.55 | $11.65 | $11.65 | 91,527 |
| 2018-02-21 | $11.80 | $11.90 | $11.63 | $11.70 | $11.70 | 102,931 |
| 2018-02-20 | $12.10 | $12.35 | $11.75 | $11.80 | $11.80 | 137,168 |
| 2018-02-16 | $12.50 | $12.56 | $12.05 | $12.20 | $12.20 | 178,763 |
| 2018-02-15 | $12.95 | $12.95 | $12.55 | $12.60 | $12.60 | 90,899 |
| 2018-02-14 | $12.55 | $13.00 | $12.40 | $12.90 | $12.90 | 115,373 |
| 2018-02-13 | $12.70 | $12.80 | $12.45 | $12.65 | $12.65 | 105,510 |
| 2018-02-12 | $12.85 | $13.25 | $12.55 | $12.70 | $12.70 | 202,583 |
| 2018-02-09 | $12.30 | $12.30 | $11.90 | $12.05 | $12.05 | 186,905 |
| 2018-02-08 | $12.50 | $12.55 | $12.00 | $12.15 | $12.15 | 163,978 |
| 2018-02-07 | $12.50 | $12.58 | $12.10 | $12.40 | $12.40 | 175,500 |
| 2018-02-06 | $11.95 | $12.75 | $11.30 | $12.50 | $12.50 | 208,290 |
| 2018-02-05 | $12.80 | $12.90 | $12.25 | $12.30 | $12.30 | 301,348 |
| 2018-02-02 | $12.30 | $13.20 | $12.25 | $12.75 | $12.75 | 576,936 |
| 2018-02-01 | $12.30 | $12.65 | $12.05 | $12.55 | $12.55 | 638,729 |
| 2018-01-31 | $12.00 | $12.35 | $11.05 | $12.30 | $12.30 | 853,000 |
| 2018-01-30 | $10.95 | $11.10 | $10.65 | $11.05 | $11.05 | 136,269 |
| 2018-01-29 | $10.65 | $11.25 | $10.65 | $10.95 | $10.95 | 208,930 |
| 2018-01-26 | $10.45 | $10.65 | $10.40 | $10.60 | $10.60 | 181,882 |
| 2018-01-25 | $10.35 | $10.45 | $10.20 | $10.35 | $10.35 | 128,144 |
| 2018-01-24 | $10.70 | $10.80 | $10.15 | $10.30 | $10.30 | 213,508 |
| 2018-01-23 | $10.70 | $10.90 | $10.50 | $10.85 | $10.85 | 157,456 |
| 2018-01-22 | $10.55 | $10.75 | $10.50 | $10.70 | $10.70 | 90,028 |
| 2018-01-19 | $10.70 | $10.75 | $10.45 | $10.60 | $10.60 | 100,101 |
| 2018-01-18 | $10.50 | $10.85 | $10.40 | $10.50 | $10.50 | 149,908 |
| 2018-01-17 | $10.55 | $10.60 | $10.40 | $10.45 | $10.45 | 210,000 |
| 2018-01-16 | $10.50 | $10.85 | $10.50 | $10.65 | $10.65 | 238,409 |
| 2018-01-12 | $10.00 | $10.80 | $10.00 | $10.75 | $10.75 | 263,973 |
| 2018-01-11 | $10.05 | $10.35 | $9.75 | $10.25 | $10.25 | 118,158 |
| 2018-01-10 | $10.15 | $10.25 | $10.05 | $10.15 | $10.15 | 58,987 |
| 2018-01-09 | $10.20 | $10.30 | $10.00 | $10.20 | $10.20 | 71,649 |
| 2018-01-08 | $10.70 | $10.70 | $10.20 | $10.25 | $10.25 | 148,352 |
| 2018-01-05 | $10.80 | $10.85 | $10.40 | $10.75 | $10.75 | 180,930 |
| 2018-01-04 | $10.25 | $10.90 | $10.25 | $10.80 | $10.80 | 226,908 |
| 2018-01-03 | $10.40 | $10.50 | $10.23 | $10.30 | $10.30 | 84,384 |
| 2018-01-02 | $9.95 | $10.50 | $9.85 | $10.35 | $10.35 | 136,514 |
| 2017-12-29 | $9.80 | $10.05 | $9.70 | $9.85 | $9.85 | 205,964 |
| 2017-12-28 | $9.85 | $9.89 | $9.65 | $9.80 | $9.80 | 262,073 |
| 2017-12-27 | $9.65 | $10.00 | $9.64 | $9.90 | $9.90 | 107,341 |
| 2017-12-26 | $9.55 | $9.85 | $9.55 | $9.70 | $9.70 | 170,274 |
| 2017-12-22 | $9.75 | $9.90 | $9.65 | $9.65 | $9.65 | 236,732 |
| 2017-12-21 | $9.95 | $10.05 | $9.75 | $10.00 | $10.00 | 286,365 |
| 2017-12-20 | $10.03 | $10.10 | $9.95 | $10.00 | $10.00 | 151,864 |
| 2017-12-19 | $10.60 | $10.65 | $10.05 | $10.15 | $10.15 | 93,674 |
| 2017-12-18 | $10.20 | $10.80 | $10.00 | $10.45 | $10.45 | 219,477 |
| 2017-12-15 | $10.15 | $10.30 | $9.90 | $10.00 | $10.00 | 77,385 |
| 2017-12-14 | $10.20 | $10.40 | $10.10 | $10.15 | $10.15 | 122,736 |
| 2017-12-13 | $10.15 | $10.30 | $9.85 | $10.15 | $10.15 | 120,459 |
| 2017-12-12 | $9.85 | $10.20 | $9.85 | $10.05 | $10.05 | 156,734 |
| 2017-12-11 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 82,111 |
| 2017-12-08 | $9.90 | $10.15 | $9.80 | $9.85 | $9.85 | 123,979 |
| 2017-12-07 | $10.00 | $10.15 | $9.80 | $9.95 | $9.95 | 150,696 |
| 2017-12-06 | $10.15 | $10.25 | $9.90 | $9.90 | $9.90 | 204,816 |
| 2017-12-05 | $10.20 | $10.40 | $10.15 | $10.20 | $10.20 | 87,692 |
| 2017-12-04 | $10.05 | $10.38 | $10.05 | $10.25 | $10.25 | 160,646 |
| 2017-12-01 | $9.90 | $10.25 | $9.90 | $10.01 | $10.01 | 94,087 |
| 2017-11-30 | $9.95 | $10.05 | $9.80 | $9.95 | $9.95 | 132,632 |
| 2017-11-29 | $10.05 | $10.15 | $9.80 | $9.85 | $9.85 | 147,422 |
| 2017-11-28 | $10.25 | $10.55 | $9.85 | $10.00 | $10.00 | 153,523 |
| 2017-11-27 | $10.60 | $10.80 | $10.15 | $10.35 | $10.35 | 107,681 |
| 2017-11-24 | $10.20 | $10.80 | $10.20 | $10.75 | $10.75 | 65,619 |
| 2017-11-22 | $9.85 | $10.35 | $9.85 | $10.20 | $10.20 | 116,175 |
| 2017-11-21 | $9.85 | $10.05 | $9.85 | $9.85 | $9.85 | 166,533 |
| 2017-11-20 | $9.90 | $10.05 | $9.75 | $9.90 | $9.90 | 229,508 |
| 2017-11-17 | $9.75 | $10.25 | $9.75 | $9.95 | $9.95 | 193,006 |
| 2017-11-16 | $9.90 | $10.00 | $9.60 | $9.75 | $9.75 | 153,810 |
| 2017-11-15 | $10.00 | $10.00 | $9.75 | $9.80 | $9.80 | 103,258 |
| 2017-11-14 | $10.00 | $10.10 | $9.90 | $9.95 | $9.95 | 168,986 |
| 2017-11-13 | $10.05 | $10.10 | $9.90 | $10.10 | $10.10 | 264,854 |
| 2017-11-10 | $10.00 | $10.20 | $9.87 | $10.10 | $10.10 | 171,144 |
| 2017-11-09 | $9.70 | $10.50 | $9.70 | $10.15 | $10.15 | 339,241 |
| 2017-11-08 | $10.05 | $10.35 | $9.95 | $10.10 | $10.10 | 157,351 |
| 2017-11-07 | $10.60 | $10.60 | $9.91 | $10.10 | $10.10 | 227,407 |
| 2017-11-06 | $9.65 | $10.55 | $9.25 | $10.50 | $10.50 | 618,170 |
| 2017-11-03 | $10.00 | $10.20 | $9.90 | $10.10 | $10.10 | 158,348 |
| 2017-11-02 | $10.25 | $10.25 | $10.00 | $10.10 | $10.10 | 188,628 |
| 2017-11-01 | $10.25 | $10.40 | $10.05 | $10.20 | $10.20 | 133,566 |
| 2017-10-31 | $10.25 | $10.30 | $10.10 | $10.15 | $10.15 | 170,796 |
| 2017-10-30 | $10.20 | $10.45 | $10.15 | $10.25 | $10.25 | 145,305 |
| 2017-10-27 | $10.20 | $10.45 | $10.10 | $10.25 | $10.25 | 161,026 |
| 2017-10-26 | $10.85 | $10.85 | $10.15 | $10.35 | $10.35 | 330,709 |
| 2017-10-25 | $11.00 | $11.05 | $10.70 | $10.75 | $10.75 | 94,139 |
| 2017-10-24 | $11.15 | $11.35 | $10.95 | $11.05 | $11.05 | 151,380 |
| 2017-10-23 | $11.15 | $11.30 | $11.10 | $11.20 | $11.20 | 86,989 |
| 2017-10-20 | $11.25 | $11.40 | $11.05 | $11.20 | $11.20 | 150,994 |
| 2017-10-19 | $11.10 | $11.30 | $11.10 | $11.30 | $11.30 | 71,915 |
| 2017-10-18 | $11.35 | $11.35 | $11.20 | $11.25 | $11.25 | 106,417 |
| 2017-10-17 | $11.25 | $11.40 | $11.20 | $11.30 | $11.30 | 120,319 |
| 2017-10-16 | $11.50 | $11.50 | $11.23 | $11.25 | $11.25 | 111,110 |
| 2017-10-13 | $11.15 | $11.65 | $11.05 | $11.35 | $11.35 | 103,111 |
| 2017-10-12 | $11.30 | $11.40 | $11.10 | $11.15 | $11.15 | 119,707 |
| 2017-10-11 | $11.15 | $11.30 | $10.95 | $11.15 | $11.15 | 109,958 |
| 2017-10-10 | $11.00 | $11.20 | $10.95 | $11.10 | $11.10 | 78,496 |
| 2017-10-09 | $11.15 | $11.20 | $10.85 | $11.05 | $11.05 | 98,431 |
| 2017-10-06 | $11.35 | $11.35 | $11.05 | $11.15 | $11.15 | 116,058 |
| 2017-10-05 | $11.25 | $11.45 | $11.05 | $11.35 | $11.35 | 154,356 |
| 2017-10-04 | $11.30 | $11.40 | $11.00 | $11.05 | $11.05 | 182,384 |
| 2017-10-03 | $11.40 | $11.60 | $11.25 | $11.40 | $11.40 | 102,831 |
| 2017-10-02 | $11.05 | $11.40 | $10.95 | $11.30 | $11.30 | 158,268 |
| 2017-09-29 | $11.10 | $11.25 | $10.98 | $11.10 | $11.10 | 69,642 |
| 2017-09-28 | $11.05 | $11.20 | $10.90 | $11.10 | $11.10 | 87,985 |
| 2017-09-27 | $10.95 | $11.25 | $10.95 | $11.05 | $11.05 | 93,011 |
| 2017-09-26 | $10.85 | $11.10 | $10.75 | $10.90 | $10.90 | 62,333 |
| 2017-09-25 | $10.85 | $11.05 | $10.85 | $10.90 | $10.90 | 94,944 |
| 2017-09-22 | $10.85 | $11.15 | $10.80 | $10.90 | $10.90 | 107,892 |
| 2017-09-21 | $10.95 | $10.97 | $10.70 | $10.85 | $10.85 | 90,827 |
| 2017-09-20 | $10.85 | $11.05 | $10.85 | $11.00 | $11.00 | 55,839 |
| 2017-09-19 | $10.95 | $11.08 | $10.80 | $10.90 | $10.90 | 63,258 |
| 2017-09-18 | $11.10 | $11.20 | $11.00 | $11.05 | $11.05 | 98,585 |
| 2017-09-15 | $11.10 | $11.30 | $11.00 | $11.05 | $11.05 | 115,344 |
| 2017-09-14 | $11.15 | $11.25 | $11.00 | $11.15 | $11.15 | 81,930 |
| 2017-09-13 | $11.00 | $11.10 | $10.95 | $11.00 | $11.00 | 112,778 |
| 2017-09-12 | $11.00 | $11.15 | $10.90 | $11.05 | $11.05 | 115,706 |
| 2017-09-11 | $11.45 | $11.45 | $11.00 | $11.05 | $11.05 | 179,953 |
| 2017-09-08 | $11.20 | $11.50 | $11.05 | $11.35 | $11.35 | 216,979 |
| 2017-09-07 | $11.15 | $11.40 | $11.00 | $11.25 | $11.25 | 253,593 |
| 2017-09-06 | $10.65 | $11.25 | $10.45 | $11.15 | $11.15 | 186,413 |
| 2017-09-05 | $10.95 | $11.00 | $10.45 | $10.60 | $10.60 | 142,594 |
| 2017-09-01 | $11.20 | $11.20 | $10.60 | $10.90 | $10.90 | 243,663 |
| 2017-08-31 | $10.90 | $11.30 | $10.70 | $11.20 | $11.20 | 210,963 |
| 2017-08-30 | $10.55 | $11.15 | $10.55 | $10.80 | $10.80 | 327,360 |
| 2017-08-29 | $10.20 | $10.50 | $10.10 | $10.50 | $10.50 | 86,784 |
| 2017-08-28 | $10.55 | $10.90 | $10.25 | $10.40 | $10.40 | 129,066 |
| 2017-08-25 | $10.35 | $10.45 | $10.15 | $10.35 | $10.35 | 101,558 |
| 2017-08-24 | $10.25 | $10.40 | $10.15 | $10.25 | $10.25 | 103,897 |
| 2017-08-23 | $10.00 | $10.50 | $9.85 | $10.25 | $10.25 | 170,251 |
| 2017-08-22 | $9.80 | $10.05 | $9.80 | $9.95 | $9.95 | 70,627 |
| 2017-08-21 | $10.00 | $10.05 | $9.70 | $9.80 | $9.80 | 90,673 |
| 2017-08-18 | $9.85 | $10.10 | $9.60 | $10.00 | $10.00 | 192,266 |
| 2017-08-17 | $9.90 | $10.30 | $9.80 | $9.90 | $9.90 | 159,297 |
| 2017-08-16 | $10.20 | $10.20 | $9.90 | $10.00 | $10.00 | 137,974 |
| 2017-08-15 | $10.45 | $10.45 | $9.95 | $10.00 | $10.00 | 155,294 |
| 2017-08-14 | $10.50 | $10.70 | $10.00 | $10.50 | $10.50 | 210,577 |
| 2017-08-11 | $9.95 | $10.45 | $9.85 | $10.40 | $10.40 | 162,306 |
| 2017-08-10 | $10.20 | $10.30 | $9.88 | $9.95 | $9.95 | 213,197 |
| 2017-08-09 | $10.15 | $10.45 | $10.00 | $10.40 | $10.40 | 208,788 |
| 2017-08-08 | $9.76 | $10.95 | $9.70 | $10.30 | $10.30 | 488,336 |
| 2017-08-07 | $9.80 | $10.40 | $9.60 | $10.25 | $10.25 | 205,047 |
| 2017-08-04 | $9.90 | $9.95 | $9.55 | $9.70 | $9.70 | 182,971 |
| 2017-08-03 | $10.15 | $10.35 | $9.75 | $9.90 | $9.90 | 217,741 |
| 2017-08-02 | $10.45 | $10.45 | $10.15 | $10.15 | $10.15 | 162,928 |
| 2017-08-01 | $10.55 | $10.80 | $10.35 | $10.45 | $10.45 | 351,322 |
| 2017-07-31 | $10.50 | $10.75 | $10.35 | $10.65 | $10.65 | 162,721 |
| 2017-07-28 | $10.45 | $10.60 | $10.30 | $10.45 | $10.45 | 124,109 |
| 2017-07-27 | $10.55 | $10.65 | $10.40 | $10.45 | $10.45 | 131,873 |
| 2017-07-26 | $10.85 | $11.10 | $10.50 | $10.50 | $10.50 | 242,014 |
| 2017-07-25 | $10.75 | $10.85 | $10.45 | $10.65 | $10.65 | 167,808 |
| 2017-07-24 | $10.50 | $10.70 | $10.25 | $10.50 | $10.50 | 161,251 |
| 2017-07-21 | $10.35 | $10.60 | $10.05 | $10.45 | $10.45 | 228,577 |
| 2017-07-20 | $10.45 | $10.65 | $10.10 | $10.45 | $10.45 | 171,424 |
| 2017-07-19 | $10.45 | $10.50 | $10.05 | $10.40 | $10.40 | 261,546 |
| 2017-07-18 | $10.15 | $10.65 | $9.60 | $10.50 | $10.50 | 546,138 |
| 2017-07-17 | $10.75 | $11.00 | $10.00 | $10.15 | $10.15 | 613,953 |
| 2017-07-14 | $11.25 | $11.45 | $10.07 | $10.75 | $10.75 | 1,007,813 |
| 2017-07-13 | $9.05 | $12.65 | $9.05 | $11.55 | $11.55 | 3,130,634 |
| 2017-07-12 | $8.50 | $8.80 | $8.45 | $8.50 | $8.50 | 161,601 |
| 2017-07-11 | $8.55 | $8.65 | $8.35 | $8.50 | $8.50 | 117,300 |
| 2017-07-10 | $8.50 | $8.65 | $8.40 | $8.50 | $8.50 | 106,600 |
| 2017-07-07 | $8.55 | $8.55 | $8.40 | $8.55 | $8.55 | 144,891 |
| 2017-07-06 | $8.40 | $8.55 | $8.20 | $8.50 | $8.50 | 210,503 |
| 2017-07-05 | $8.45 | $8.45 | $8.15 | $8.40 | $8.40 | 199,119 |
| 2017-07-03 | $8.30 | $8.55 | $8.25 | $8.40 | $8.40 | 122,467 |
| 2017-06-30 | $8.25 | $8.50 | $7.95 | $8.30 | $8.30 | 335,913 |
| 2017-06-29 | $8.25 | $8.35 | $8.00 | $8.20 | $8.20 | 164,155 |
| 2017-06-28 | $8.00 | $8.20 | $7.90 | $8.20 | $8.20 | 198,088 |
| 2017-06-27 | $8.05 | $8.18 | $7.90 | $7.95 | $7.95 | 276,771 |
| 2017-06-26 | $7.65 | $8.30 | $7.65 | $8.05 | $8.05 | 311,024 |
| 2017-06-23 | $7.55 | $7.70 | $7.40 | $7.65 | $7.65 | 123,934 |
| 2017-06-22 | $7.30 | $7.60 | $7.30 | $7.50 | $7.50 | 124,062 |
| 2017-06-21 | $7.15 | $7.35 | $7.10 | $7.30 | $7.30 | 203,359 |
| 2017-06-20 | $7.25 | $7.25 | $7.00 | $7.20 | $7.20 | 180,762 |
| 2017-06-19 | $7.25 | $7.30 | $7.15 | $7.25 | $7.25 | 193,159 |
| 2017-06-16 | $7.30 | $7.30 | $7.10 | $7.30 | $7.30 | 223,127 |
| 2017-06-15 | $7.40 | $7.40 | $7.15 | $7.15 | $7.15 | 279,118 |
| 2017-06-14 | $7.55 | $7.55 | $7.15 | $7.40 | $7.40 | 321,043 |
| 2017-06-13 | $7.40 | $7.55 | $7.30 | $7.55 | $7.55 | 356,823 |
| 2017-06-12 | $7.65 | $7.83 | $7.40 | $7.40 | $7.40 | 233,752 |
| 2017-06-09 | $7.40 | $7.80 | $7.25 | $7.60 | $7.60 | 317,538 |
| 2017-06-08 | $7.15 | $7.48 | $7.10 | $7.35 | $7.35 | 239,421 |
| 2017-06-07 | $7.45 | $7.45 | $7.10 | $7.15 | $7.15 | 3,805 |
| 2017-06-06 | $7.25 | $7.45 | $7.00 | $7.45 | $7.45 | 3,032 |
| 2017-06-05 | $7.40 | $7.45 | $7.15 | $7.30 | $7.30 | 373,334 |
| 2017-06-02 | $7.40 | $7.53 | $7.35 | $7.35 | $7.35 | 424,130 |
| 2017-06-01 | $7.30 | $7.50 | $7.25 | $7.35 | $7.35 | 548,216 |
| 2017-05-31 | $7.25 | $7.54 | $7.10 | $7.20 | $7.20 | 499,362 |
| 2017-05-30 | $7.80 | $7.90 | $7.45 | $7.45 | $7.45 | 379,383 |
| 2017-05-26 | $7.75 | $8.00 | $7.75 | $7.80 | $7.80 | 429,993 |
| 2017-05-25 | $8.15 | $8.30 | $7.85 | $7.90 | $7.90 | 395,249 |
| 2017-05-24 | $8.20 | $8.45 | $8.15 | $8.20 | $8.20 | 287,546 |
| 2017-05-23 | $8.35 | $8.50 | $8.15 | $8.30 | $8.30 | 210,004 |
| 2017-05-22 | $8.35 | $8.55 | $8.35 | $8.40 | $8.40 | 205,387 |
| 2017-05-19 | $8.30 | $8.50 | $8.30 | $8.40 | $8.40 | 282,589 |
| 2017-05-18 | $8.60 | $8.85 | $8.30 | $8.30 | $8.30 | 410,899 |
| 2017-05-17 | $8.90 | $9.20 | $8.35 | $8.60 | $8.60 | 651,580 |
| 2017-05-16 | $8.85 | $9.70 | $8.85 | $9.15 | $9.15 | 630,289 |
| 2017-05-15 | $9.00 | $9.10 | $8.82 | $9.05 | $9.05 | 331,121 |
| 2017-05-12 | $9.65 | $9.65 | $8.90 | $8.90 | $8.90 | 498,079 |
| 2017-05-11 | $9.40 | $9.80 | $8.80 | $9.65 | $9.65 | 703,463 |
| 2017-05-10 | $10.00 | $10.20 | $9.30 | $9.40 | $9.40 | 586,926 |
| 2017-05-09 | $11.10 | $11.25 | $9.30 | $10.00 | $10.00 | 1,298,548 |
| 2017-05-08 | $11.00 | $11.35 | $10.70 | $11.25 | $11.25 | 480,712 |
| 2017-05-05 | $10.85 | $11.20 | $10.70 | $11.05 | $11.05 | 199,331 |
| 2017-05-04 | $11.45 | $11.48 | $10.75 | $10.80 | $10.80 | 441,611 |
| 2017-05-03 | $11.90 | $11.95 | $11.55 | $11.55 | $11.55 | 178,798 |
| 2017-05-02 | $12.10 | $12.20 | $11.90 | $12.00 | $12.00 | 164,998 |
| 2017-05-01 | $12.00 | $12.25 | $11.95 | $12.05 | $12.05 | 171,120 |
| 2017-04-28 | $12.45 | $12.46 | $12.05 | $12.05 | $12.05 | 194,125 |
| 2017-04-27 | $12.70 | $12.70 | $12.00 | $12.45 | $12.45 | 214,482 |
| 2017-04-26 | $12.80 | $12.95 | $12.70 | $12.70 | $12.70 | 192,372 |
| 2017-04-25 | $12.75 | $12.90 | $12.55 | $12.80 | $12.80 | 188,987 |
| 2017-04-24 | $13.05 | $13.21 | $12.65 | $12.70 | $12.70 | 130,534 |
| 2017-04-21 | $12.95 | $13.10 | $12.75 | $12.85 | $12.85 | 120,102 |
| 2017-04-20 | $13.30 | $13.40 | $12.95 | $13.00 | $13.00 | 210,801 |
| 2017-04-19 | $13.30 | $13.50 | $13.15 | $13.20 | $13.20 | 100,963 |
| 2017-04-18 | $13.65 | $13.70 | $13.15 | $13.25 | $13.25 | 99,507 |
| 2017-04-17 | $13.65 | $13.80 | $13.25 | $13.75 | $13.75 | 102,184 |
| 2017-04-13 | $13.90 | $13.95 | $13.50 | $13.50 | $13.50 | 94,406 |
| 2017-04-12 | $13.95 | $14.20 | $13.80 | $13.90 | $13.90 | 251,422 |
| 2017-04-11 | $14.30 | $14.45 | $14.00 | $14.10 | $14.10 | 194,469 |
| 2017-04-10 | $13.90 | $14.55 | $13.90 | $14.40 | $14.40 | 229,261 |
| 2017-04-07 | $14.10 | $14.15 | $13.80 | $13.90 | $13.90 | 88,704 |
| 2017-04-06 | $14.05 | $14.35 | $13.95 | $14.20 | $14.20 | 274,563 |
| 2017-04-05 | $14.75 | $14.75 | $13.95 | $13.95 | $13.95 | 321,727 |
| 2017-04-04 | $13.80 | $14.55 | $13.63 | $14.55 | $14.55 | 420,959 |
| 2017-04-03 | $13.80 | $13.90 | $13.35 | $13.80 | $13.80 | 249,643 |
| 2017-03-31 | $13.75 | $13.88 | $13.60 | $13.75 | $13.75 | 123,768 |
| 2017-03-30 | $13.45 | $13.85 | $13.30 | $13.75 | $13.75 | 164,228 |
| 2017-03-29 | $13.45 | $13.60 | $13.25 | $13.40 | $13.40 | 258,269 |
| 2017-03-28 | $13.15 | $13.50 | $13.15 | $13.45 | $13.45 | 69,700 |
| 2017-03-27 | $13.50 | $13.55 | $13.15 | $13.20 | $13.20 | 212,636 |
| 2017-03-24 | $13.30 | $13.95 | $13.15 | $13.80 | $13.80 | 409,736 |
| 2017-03-23 | $12.40 | $13.25 | $12.13 | $13.20 | $13.20 | 462,390 |
| 2017-03-22 | $12.40 | $12.55 | $12.20 | $12.45 | $12.45 | 163,000 |
| 2017-03-21 | $13.10 | $13.20 | $12.45 | $12.50 | $12.50 | 224,961 |
| 2017-03-20 | $13.10 | $13.30 | $12.90 | $13.00 | $13.00 | 94,473 |
| 2017-03-17 | $13.10 | $13.35 | $12.95 | $13.15 | $13.15 | 358,974 |
| 2017-03-16 | $13.10 | $13.30 | $12.95 | $13.10 | $13.10 | 114,796 |
| 2017-03-15 | $12.85 | $13.10 | $12.60 | $13.10 | $13.10 | 306,513 |
| 2017-03-14 | $12.95 | $13.00 | $12.65 | $12.80 | $12.80 | 141,461 |
| 2017-03-13 | $13.15 | $13.25 | $12.90 | $13.05 | $13.05 | 278,601 |
| 2017-03-10 | $13.75 | $13.75 | $13.00 | $13.15 | $13.15 | 280,133 |
| 2017-03-09 | $13.45 | $13.75 | $13.20 | $13.65 | $13.65 | 260,565 |
| 2017-03-08 | $13.55 | $13.65 | $13.30 | $13.40 | $13.40 | 379,983 |
| 2017-03-07 | $13.50 | $13.60 | $13.25 | $13.50 | $13.50 | 301,801 |
| 2017-03-06 | $13.90 | $13.90 | $13.05 | $13.50 | $13.50 | 415,438 |
| 2017-03-03 | $13.95 | $14.30 | $13.20 | $14.20 | $14.20 | 597,947 |
| 2017-03-02 | $11.70 | $14.15 | $11.70 | $14.00 | $14.00 | 12,584 |
| 2017-03-01 | $10.85 | $11.25 | $10.70 | $11.00 | $11.00 | 296,150 |
| 2017-02-28 | $10.65 | $10.80 | $10.55 | $10.70 | $10.70 | 183,967 |
| 2017-02-27 | $10.75 | $10.95 | $10.60 | $10.65 | $10.65 | 170,367 |
| 2017-02-24 | $10.80 | $10.85 | $10.50 | $10.70 | $10.70 | 186,297 |
| 2017-02-23 | $10.90 | $11.05 | $10.73 | $10.90 | $10.90 | 237,861 |
| 2017-02-22 | $10.70 | $11.15 | $10.70 | $10.90 | $10.90 | 176,803 |
| 2017-02-21 | $11.05 | $11.25 | $11.00 | $11.20 | $11.20 | 207,159 |
| 2017-02-17 | $10.90 | $11.20 | $10.90 | $11.00 | $11.00 | 273,370 |
| 2017-02-16 | $11.30 | $11.40 | $10.90 | $11.00 | $11.00 | 198,265 |
| 2017-02-15 | $11.40 | $11.55 | $11.20 | $11.30 | $11.30 | 134,574 |
| 2017-02-14 | $11.10 | $11.50 | $11.10 | $11.45 | $11.45 | 212,450 |
| 2017-02-13 | $11.50 | $11.50 | $11.05 | $11.15 | $11.15 | 232,460 |
| 2017-02-10 | $11.10 | $11.50 | $11.05 | $11.40 | $11.40 | 266,357 |
| 2017-02-09 | $11.10 | $11.20 | $10.93 | $11.00 | $11.00 | 268,342 |
| 2017-02-08 | $11.20 | $11.35 | $11.05 | $11.10 | $11.10 | 216,204 |
| 2017-02-07 | $11.75 | $11.75 | $11.10 | $11.30 | $11.30 | 482,575 |
| 2017-02-06 | $11.60 | $11.83 | $11.45 | $11.80 | $11.80 | 347,298 |
| 2017-02-03 | $11.80 | $11.80 | $11.25 | $11.70 | $11.70 | 288,245 |
| 2017-02-02 | $11.70 | $11.80 | $11.50 | $11.65 | $11.65 | 280,836 |
| 2017-02-01 | $11.65 | $11.80 | $11.35 | $11.80 | $11.80 | 402,524 |
| 2017-01-31 | $11.35 | $11.55 | $11.05 | $11.55 | $11.55 | 488,986 |
| 2017-01-30 | $11.60 | $11.60 | $11.10 | $11.50 | $11.50 | 319,960 |
| 2017-01-27 | $11.70 | $11.75 | $11.40 | $11.60 | $11.60 | 282,667 |
| 2017-01-26 | $11.95 | $11.95 | $11.50 | $11.65 | $11.65 | 276,747 |
| 2017-01-25 | $11.70 | $11.85 | $11.50 | $11.80 | $11.80 | 386,798 |
| 2017-01-24 | $11.55 | $11.70 | $11.45 | $11.55 | $11.55 | 74,764 |
| 2017-01-23 | $11.50 | $11.80 | $11.40 | $11.50 | $11.50 | 97,512 |
| 2017-01-20 | $11.55 | $11.70 | $11.30 | $11.60 | $11.60 | 477,641 |
| 2017-01-19 | $11.20 | $11.50 | $11.15 | $11.40 | $11.40 | 288,555 |
| 2017-01-18 | $10.95 | $11.20 | $10.90 | $11.10 | $11.10 | 406,081 |
| 2017-01-17 | $11.00 | $11.15 | $10.80 | $10.90 | $10.90 | 577,412 |
| 2017-01-13 | $10.80 | $11.25 | $10.50 | $11.05 | $11.05 | 545,855 |
| 2017-01-12 | $10.95 | $11.00 | $10.50 | $10.70 | $10.70 | 191,853 |
| 2017-01-11 | $10.30 | $10.75 | $10.20 | $10.70 | $10.70 | 351,700 |
| 2017-01-10 | $10.40 | $10.60 | $10.13 | $10.25 | $10.25 | 166,158 |
| 2017-01-09 | $9.75 | $10.65 | $9.70 | $10.30 | $10.30 | 586,579 |
| 2017-01-06 | $9.50 | $9.60 | $9.25 | $9.45 | $9.45 | 82,162 |
| 2017-01-05 | $9.70 | $9.70 | $9.43 | $9.45 | $9.45 | 104,987 |
| 2017-01-04 | $9.50 | $9.80 | $9.40 | $9.65 | $9.65 | 219,051 |
| 2017-01-03 | $9.45 | $9.65 | $9.20 | $9.45 | $9.45 | 255,760 |
| 2016-12-30 | $9.15 | $9.35 | $9.03 | $9.30 | $9.30 | 204,644 |
| 2016-12-29 | $9.35 | $9.50 | $9.10 | $9.15 | $9.15 | 350,784 |
| 2016-12-28 | $9.40 | $9.55 | $9.10 | $9.45 | $9.45 | 362,410 |
| 2016-12-27 | $9.35 | $9.50 | $9.35 | $9.40 | $9.40 | 31,259 |
| 2016-12-23 | $9.45 | $9.45 | $9.30 | $9.35 | $9.35 | 38,005 |
| 2016-12-22 | $9.95 | $9.95 | $9.15 | $9.45 | $9.45 | 338,929 |
| 2016-12-21 | $9.80 | $10.00 | $9.60 | $10.00 | $10.00 | 202,500 |
| 2016-12-20 | $9.65 | $9.80 | $9.60 | $9.70 | $9.70 | 175,535 |
| 2016-12-19 | $9.65 | $9.95 | $9.60 | $9.65 | $9.65 | 272,634 |
| 2016-12-16 | $9.65 | $10.05 | $9.60 | $9.75 | $9.75 | 215,344 |
| 2016-12-15 | $9.50 | $9.80 | $9.35 | $9.60 | $9.60 | 169,087 |
| 2016-12-14 | $9.70 | $9.83 | $9.50 | $9.60 | $9.60 | 175,164 |
| 2016-12-13 | $10.05 | $10.05 | $9.55 | $9.80 | $9.80 | 212,838 |
| 2016-12-12 | $10.45 | $10.55 | $9.78 | $9.90 | $9.90 | 394,439 |
| 2016-12-09 | $9.95 | $10.45 | $9.85 | $10.25 | $10.25 | 394,744 |
| 2016-12-08 | $9.75 | $10.25 | $9.70 | $9.95 | $9.95 | 580,275 |
| 2016-12-07 | $9.35 | $9.90 | $9.25 | $9.75 | $9.75 | 764,955 |
| 2016-12-06 | $9.10 | $9.40 | $9.10 | $9.30 | $9.30 | 268,432 |
| 2016-12-05 | $8.85 | $9.45 | $8.80 | $9.20 | $9.20 | 392,529 |
| 2016-12-02 | $9.10 | $9.20 | $8.78 | $8.80 | $8.80 | 320,858 |
| 2016-12-01 | $8.20 | $9.58 | $8.20 | $9.20 | $9.20 | 734,425 |
| 2016-11-30 | $8.40 | $8.40 | $8.03 | $8.10 | $8.10 | 289,680 |
| 2016-11-29 | $8.10 | $8.45 | $8.00 | $8.15 | $8.15 | 343,352 |
| 2016-11-28 | $8.25 | $8.55 | $8.00 | $8.25 | $8.25 | 830,531 |
| 2016-11-25 | $8.50 | $8.50 | $8.23 | $8.30 | $8.30 | 98,967 |
| 2016-11-23 | $8.45 | $8.60 | $8.30 | $8.45 | $8.45 | 201,246 |
| 2016-11-22 | $8.50 | $8.65 | $8.30 | $8.40 | $8.40 | 353,603 |
| 2016-11-21 | $8.40 | $8.55 | $8.15 | $8.25 | $8.25 | 168,336 |
| 2016-11-18 | $8.10 | $8.50 | $8.00 | $8.35 | $8.35 | 206,142 |
| 2016-11-17 | $8.55 | $8.65 | $8.00 | $8.10 | $8.10 | 222,493 |
| 2016-11-16 | $8.55 | $8.95 | $8.10 | $8.40 | $8.40 | 589,414 |
| 2016-11-15 | $8.30 | $8.65 | $8.25 | $8.60 | $8.60 | 335,468 |
| 2016-11-14 | $8.00 | $8.40 | $8.00 | $8.25 | $8.25 | 267,988 |
| 2016-11-11 | $8.00 | $8.25 | $7.90 | $8.10 | $8.10 | 221,572 |
| 2016-11-10 | $7.80 | $8.30 | $7.80 | $8.15 | $8.15 | 397,444 |
| 2016-11-09 | $7.70 | $8.25 | $7.30 | $7.80 | $7.80 | 744,894 |
| 2016-11-08 | $7.85 | $7.95 | $7.20 | $7.25 | $7.25 | 624,076 |
| 2016-11-07 | $6.90 | $7.05 | $6.68 | $6.85 | $6.85 | 262,535 |
| 2016-11-04 | $7.05 | $7.10 | $6.65 | $6.90 | $6.90 | 489,786 |
| 2016-11-03 | $7.10 | $7.15 | $7.05 | $7.05 | $7.05 | 144,979 |
| 2016-11-02 | $7.75 | $7.80 | $7.05 | $7.10 | $7.10 | 438,437 |
| 2016-11-01 | $7.70 | $7.95 | $7.55 | $7.85 | $7.85 | 500,064 |
| 2016-10-31 | $7.60 | $7.75 | $7.45 | $7.60 | $7.60 | 269,417 |
| 2016-10-28 | $7.80 | $7.95 | $7.53 | $7.65 | $7.65 | 401,106 |
| 2016-10-27 | $7.45 | $7.88 | $7.30 | $7.75 | $7.75 | 384,269 |
| 2016-10-26 | $7.35 | $7.43 | $7.20 | $7.35 | $7.35 | 274,305 |
| 2016-10-25 | $7.25 | $7.60 | $7.13 | $7.35 | $7.35 | 508,189 |
| 2016-10-24 | $7.65 | $7.75 | $7.00 | $7.30 | $7.30 | 603,086 |
| 2016-10-21 | $7.05 | $7.65 | $6.95 | $7.60 | $7.60 | 499,914 |
| 2016-10-20 | $7.05 | $7.18 | $6.95 | $7.05 | $7.05 | 250,490 |
| 2016-10-19 | $6.95 | $7.10 | $6.80 | $7.05 | $7.05 | 365,038 |
| 2016-10-18 | $6.95 | $7.10 | $6.90 | $7.00 | $7.00 | 186,156 |
| 2016-10-17 | $7.15 | $7.20 | $6.80 | $6.85 | $6.85 | 366,820 |
| 2016-10-14 | $7.19 | $7.25 | $7.13 | $7.18 | $7.18 | 229,168 |
| 2016-10-13 | $7.13 | $7.22 | $7.03 | $7.15 | $7.15 | 382,704 |
| 2016-10-12 | $7.26 | $7.27 | $7.07 | $7.19 | $7.19 | 356,488 |
| 2016-10-11 | $7.34 | $7.41 | $7.13 | $7.25 | $7.25 | 204,184 |
| 2016-10-10 | $7.27 | $7.55 | $7.27 | $7.37 | $7.37 | 192,885 |
| 2016-10-07 | $7.58 | $7.61 | $7.20 | $7.25 | $7.25 | 277,654 |
| 2016-10-06 | $7.45 | $7.60 | $7.34 | $7.56 | $7.56 | 216,211 |
| 2016-10-05 | $7.20 | $7.75 | $7.11 | $7.46 | $7.46 | 345,847 |
| 2016-10-04 | $7.25 | $7.32 | $7.08 | $7.12 | $7.12 | 267,825 |
| 2016-10-03 | $7.22 | $7.32 | $7.02 | $7.22 | $7.22 | 237,157 |
| 2016-09-30 | $7.09 | $7.25 | $6.94 | $7.19 | $7.19 | 264,440 |
| 2016-09-29 | $7.18 | $7.26 | $6.88 | $7.00 | $7.00 | 432,491 |
| 2016-09-28 | $7.16 | $7.28 | $6.91 | $7.19 | $7.19 | 579,844 |
| 2016-09-27 | $7.18 | $7.21 | $7.05 | $7.10 | $7.10 | 222,450 |
| 2016-09-26 | $7.60 | $7.62 | $7.17 | $7.20 | $7.20 | 289,128 |
| 2016-09-23 | $7.30 | $7.79 | $7.30 | $7.60 | $7.60 | 523,233 |
| 2016-09-22 | $7.03 | $7.39 | $7.03 | $7.32 | $7.32 | 391,911 |
| 2016-09-21 | $6.91 | $7.11 | $6.86 | $6.99 | $6.99 | 340,098 |
| 2016-09-20 | $7.18 | $7.21 | $6.81 | $6.85 | $6.85 | 395,510 |
| 2016-09-19 | $7.09 | $7.28 | $6.92 | $7.16 | $7.16 | 457,305 |
| 2016-09-16 | $6.58 | $6.94 | $6.56 | $6.91 | $6.91 | 425,304 |
| 2016-09-15 | $6.62 | $6.72 | $6.59 | $6.64 | $6.64 | 220,260 |
| 2016-09-14 | $6.70 | $6.73 | $6.56 | $6.59 | $6.59 | 298,223 |
| 2016-09-13 | $6.70 | $6.83 | $6.47 | $6.76 | $6.76 | 468,831 |
| 2016-09-12 | $6.66 | $6.84 | $6.61 | $6.79 | $6.79 | 221,493 |
| 2016-09-09 | $6.96 | $6.99 | $6.61 | $6.75 | $6.75 | 439,312 |
| 2016-09-08 | $6.95 | $7.04 | $6.74 | $7.02 | $7.02 | 454,668 |
| 2016-09-07 | $6.60 | $6.97 | $6.56 | $6.89 | $6.89 | 581,138 |
| 2016-09-06 | $6.85 | $6.85 | $6.49 | $6.55 | $6.55 | 716,411 |
| 2016-09-02 | $6.92 | $7.03 | $6.74 | $6.82 | $6.82 | 363,563 |
| 2016-09-01 | $7.00 | $7.13 | $6.88 | $6.91 | $6.91 | 402,158 |
| 2016-08-31 | $7.06 | $7.11 | $6.97 | $7.04 | $7.04 | 259,765 |
| 2016-08-30 | $7.15 | $7.25 | $7.01 | $7.09 | $7.09 | 480,105 |
| 2016-08-29 | $7.31 | $7.31 | $7.06 | $7.07 | $7.07 | 296,739 |
| 2016-08-26 | $7.56 | $7.59 | $7.01 | $7.30 | $7.30 | 673,857 |
| 2016-08-25 | $7.48 | $7.78 | $7.20 | $7.58 | $7.58 | 983,940 |
| 2016-08-24 | $8.35 | $8.41 | $8.18 | $8.23 | $8.23 | 386,092 |
| 2016-08-23 | $8.29 | $8.50 | $8.29 | $8.32 | $8.32 | 321,899 |
| 2016-08-22 | $8.40 | $8.46 | $8.25 | $8.29 | $8.29 | 196,895 |
| 2016-08-19 | $8.55 | $8.55 | $8.41 | $8.43 | $8.43 | 136,566 |
| 2016-08-18 | $8.47 | $8.65 | $8.47 | $8.57 | $8.57 | 131,981 |
| 2016-08-17 | $8.58 | $8.60 | $8.45 | $8.47 | $8.47 | 140,677 |
| 2016-08-16 | $8.73 | $8.82 | $8.54 | $8.58 | $8.58 | 205,838 |
| 2016-08-15 | $8.61 | $8.88 | $8.60 | $8.75 | $8.75 | 274,779 |
| 2016-08-12 | $8.86 | $8.87 | $8.58 | $8.65 | $8.65 | 208,741 |
| 2016-08-11 | $8.73 | $9.32 | $8.60 | $8.83 | $8.83 | 757,913 |
| 2016-08-10 | $8.10 | $8.80 | $8.00 | $8.76 | $8.76 | 810,901 |
| 2016-08-09 | $8.76 | $9.10 | $8.15 | $8.19 | $8.19 | 1,642,553 |
| 2016-08-08 | $9.51 | $9.70 | $9.51 | $9.58 | $9.58 | 524,814 |
| 2016-08-05 | $9.47 | $9.67 | $9.42 | $9.46 | $9.46 | 414,561 |
| 2016-08-04 | $9.35 | $9.67 | $9.29 | $9.43 | $9.43 | 301,990 |
| 2016-08-03 | $9.23 | $9.44 | $9.19 | $9.33 | $9.33 | 372,186 |
| 2016-08-02 | $9.50 | $9.63 | $9.23 | $9.25 | $9.25 | 415,214 |
| 2016-08-01 | $9.65 | $9.66 | $9.51 | $9.60 | $9.60 | 338,398 |
| 2016-07-29 | $9.52 | $9.71 | $9.44 | $9.64 | $9.64 | 223,809 |
| 2016-07-28 | $9.68 | $9.74 | $9.47 | $9.52 | $9.52 | 439,796 |
| 2016-07-27 | $9.58 | $9.75 | $9.49 | $9.71 | $9.71 | 400,252 |
| 2016-07-26 | $9.77 | $9.77 | $9.53 | $9.59 | $9.59 | 256,445 |
| 2016-07-25 | $9.81 | $9.85 | $9.57 | $9.77 | $9.77 | 360,009 |
| 2016-07-22 | $10.02 | $10.12 | $9.74 | $9.83 | $9.83 | 525,994 |
| 2016-07-21 | $10.16 | $10.32 | $10.06 | $10.10 | $10.10 | 347,374 |
| 2016-07-20 | $10.42 | $10.44 | $10.12 | $10.15 | $10.15 | 767,347 |
| 2016-07-19 | $10.71 | $10.80 | $10.44 | $10.48 | $10.48 | 441,966 |
| 2016-07-18 | $10.52 | $10.86 | $10.44 | $10.78 | $10.78 | 335,967 |
| 2016-07-15 | $10.81 | $10.81 | $10.48 | $10.53 | $10.53 | 204,084 |
| 2016-07-14 | $11.13 | $11.26 | $10.54 | $10.80 | $10.80 | 342,714 |
| 2016-07-13 | $11.31 | $11.49 | $11.10 | $11.14 | $11.14 | 153,775 |
| 2016-07-12 | $11.07 | $11.40 | $11.06 | $11.31 | $11.31 | 229,558 |
| 2016-07-11 | $11.39 | $11.58 | $10.92 | $10.96 | $10.96 | 508,358 |
| 2016-07-08 | $10.85 | $11.49 | $10.85 | $11.30 | $11.30 | 186,960 |
| 2016-07-07 | $11.03 | $11.19 | $10.77 | $10.80 | $10.80 | 247,994 |
| 2016-07-06 | $10.96 | $11.14 | $10.77 | $10.94 | $10.94 | 385,998 |
| 2016-07-05 | $11.38 | $11.38 | $10.97 | $11.12 | $11.12 | 220,872 |
| 2016-07-01 | $11.50 | $11.60 | $11.39 | $11.49 | $11.49 | 186,043 |
| 2016-06-30 | $11.46 | $11.54 | $11.10 | $11.50 | $11.50 | 491,327 |
| 2016-06-29 | $11.55 | $11.69 | $11.33 | $11.43 | $11.43 | 379,841 |
| 2016-06-28 | $10.81 | $11.59 | $10.81 | $11.42 | $11.42 | 647,492 |
| 2016-06-27 | $10.65 | $10.68 | $10.31 | $10.63 | $10.63 | 548,848 |
| 2016-06-24 | $10.70 | $10.87 | $10.53 | $10.76 | $10.76 | 363,858 |
| 2016-06-23 | $11.13 | $11.23 | $10.94 | $11.08 | $11.08 | 251,154 |
| 2016-06-22 | $11.05 | $11.14 | $10.85 | $10.98 | $10.98 | 263,169 |
| 2016-06-21 | $11.45 | $11.54 | $10.85 | $10.97 | $10.97 | 510,134 |
| 2016-06-20 | $11.90 | $12.06 | $11.48 | $11.53 | $11.53 | 397,101 |
| 2016-06-17 | $11.51 | $11.95 | $11.51 | $11.75 | $11.75 | 437,227 |
| 2016-06-16 | $11.33 | $11.42 | $10.94 | $11.31 | $11.31 | 497,795 |
| 2016-06-15 | $11.55 | $11.80 | $11.47 | $11.49 | $11.49 | 211,061 |
| 2016-06-14 | $11.83 | $11.92 | $11.48 | $11.61 | $11.61 | 240,127 |
| 2016-06-13 | $12.15 | $12.23 | $11.85 | $11.90 | $11.90 | 316,046 |
| 2016-06-10 | $12.77 | $12.79 | $12.17 | $12.30 | $12.30 | 294,037 |
| 2016-06-09 | $12.78 | $13.05 | $12.77 | $12.91 | $12.91 | 395,837 |
| 2016-06-08 | $13.50 | $13.54 | $12.98 | $13.04 | $13.04 | 521,540 |
| 2016-06-07 | $13.80 | $13.84 | $13.41 | $13.45 | $13.45 | 243,361 |
| 2016-06-06 | $13.87 | $14.00 | $13.73 | $13.75 | $13.75 | 208,045 |
| 2016-06-03 | $13.92 | $13.95 | $13.63 | $13.78 | $13.78 | 101,785 |
| 2016-06-02 | $13.70 | $13.84 | $13.52 | $13.80 | $13.80 | 150,811 |
| 2016-06-01 | $13.77 | $13.85 | $13.55 | $13.73 | $13.73 | 326,163 |
| 2016-05-31 | $13.90 | $14.03 | $13.83 | $13.93 | $13.93 | 283,573 |
| 2016-05-27 | $14.00 | $14.00 | $13.77 | $13.90 | $13.90 | 149,598 |
| 2016-05-26 | $13.90 | $14.03 | $13.71 | $14.00 | $14.00 | 191,080 |
| 2016-05-25 | $14.19 | $14.25 | $13.90 | $13.94 | $13.94 | 157,876 |
| 2016-05-24 | $14.20 | $14.20 | $13.90 | $14.08 | $14.08 | 306,043 |
| 2016-05-23 | $14.41 | $14.46 | $13.94 | $13.99 | $13.99 | 275,945 |
| 2016-05-20 | $14.71 | $14.82 | $14.41 | $14.45 | $14.45 | 453,393 |
| 2016-05-19 | $14.42 | $15.12 | $14.29 | $14.69 | $14.69 | 354,762 |
| 2016-05-18 | $14.79 | $14.95 | $14.43 | $14.50 | $14.50 | 211,735 |
| 2016-05-17 | $14.75 | $15.18 | $14.72 | $14.86 | $14.86 | 162,909 |
| 2016-05-16 | $14.64 | $14.84 | $14.57 | $14.76 | $14.76 | 164,588 |
| 2016-05-13 | $14.57 | $14.79 | $14.40 | $14.54 | $14.54 | 175,328 |
| 2016-05-12 | $15.50 | $15.50 | $14.32 | $14.57 | $14.57 | 319,139 |
| 2016-05-11 | $15.25 | $15.54 | $15.00 | $15.26 | $15.26 | 268,274 |
| 2016-05-10 | $14.30 | $16.34 | $13.59 | $15.37 | $15.37 | 959,122 |
| 2016-05-09 | $14.79 | $15.07 | $14.43 | $14.66 | $14.66 | 350,315 |
| 2016-05-06 | $14.94 | $15.17 | $14.63 | $14.86 | $14.86 | 249,223 |
| 2016-05-05 | $15.15 | $15.15 | $14.74 | $14.91 | $14.91 | 178,605 |
| 2016-05-04 | $14.95 | $15.07 | $14.56 | $14.75 | $14.75 | 168,579 |
| 2016-05-03 | $15.01 | $15.11 | $14.61 | $14.93 | $14.93 | 259,973 |
| 2016-05-02 | $15.24 | $15.38 | $14.98 | $15.26 | $15.26 | 291,813 |
| 2016-04-29 | $15.93 | $15.93 | $15.24 | $15.24 | $15.24 | 235,513 |
| 2016-04-28 | $16.10 | $16.14 | $15.83 | $15.89 | $15.89 | 145,049 |
| 2016-04-27 | $16.33 | $16.58 | $16.02 | $16.18 | $16.18 | 154,377 |
| 2016-04-26 | $16.19 | $16.47 | $15.84 | $16.17 | $16.17 | 229,330 |
| 2016-04-25 | $16.40 | $16.46 | $15.91 | $16.04 | $16.04 | 195,007 |
| 2016-04-22 | $16.19 | $16.85 | $16.19 | $16.48 | $16.48 | 276,932 |
| 2016-04-21 | $15.65 | $16.51 | $15.65 | $16.23 | $16.23 | 439,248 |
| 2016-04-20 | $15.50 | $15.75 | $15.43 | $15.55 | $15.55 | 601,106 |
| 2016-04-19 | $15.64 | $15.72 | $15.27 | $15.70 | $15.70 | 263,533 |
| 2016-04-18 | $14.88 | $15.64 | $14.71 | $15.50 | $15.50 | 230,841 |
| 2016-04-15 | $15.50 | $15.77 | $15.06 | $15.13 | $15.13 | 260,479 |
| 2016-04-14 | $15.65 | $15.75 | $15.47 | $15.57 | $15.57 | 169,286 |
| 2016-04-13 | $15.67 | $15.89 | $15.37 | $15.67 | $15.67 | 197,509 |
| 2016-04-12 | $15.25 | $15.73 | $15.13 | $15.57 | $15.57 | 322,140 |
| 2016-04-11 | $15.66 | $15.70 | $15.18 | $15.19 | $15.19 | 133,233 |
| 2016-04-08 | $15.23 | $15.90 | $15.16 | $15.52 | $15.52 | 234,299 |
| 2016-04-07 | $15.21 | $15.51 | $14.87 | $14.99 | $14.99 | 135,010 |
| 2016-04-06 | $15.29 | $15.46 | $15.00 | $15.34 | $15.34 | 173,925 |
| 2016-04-05 | $15.22 | $15.38 | $15.11 | $15.13 | $15.13 | 150,623 |
| 2016-04-04 | $15.52 | $15.79 | $15.29 | $15.34 | $15.34 | 167,465 |
| 2016-04-01 | $15.90 | $16.01 | $15.55 | $15.59 | $15.59 | 176,895 |
| 2016-03-31 | $15.80 | $16.34 | $15.67 | $16.15 | $16.15 | 291,903 |
| 2016-03-30 | $16.23 | $16.51 | $15.80 | $15.82 | $15.82 | 132,165 |
| 2016-03-29 | $15.61 | $16.25 | $15.53 | $16.07 | $16.07 | 229,003 |
| 2016-03-28 | $16.08 | $16.08 | $15.55 | $15.84 | $15.84 | 111,356 |
| 2016-03-24 | $15.66 | $16.03 | $15.07 | $16.03 | $16.03 | 368,977 |
| 2016-03-23 | $16.23 | $16.33 | $15.71 | $15.75 | $15.75 | 214,699 |
| 2016-03-22 | $16.54 | $16.65 | $16.24 | $16.38 | $16.38 | 226,462 |
| 2016-03-21 | $17.11 | $17.11 | $16.59 | $16.63 | $16.63 | 271,658 |
| 2016-03-18 | $17.16 | $17.48 | $16.66 | $17.11 | $17.11 | 186,477 |
| 2016-03-17 | $16.95 | $17.35 | $16.78 | $17.20 | $17.20 | 204,584 |
| 2016-03-16 | $16.91 | $17.10 | $16.62 | $16.89 | $16.89 | 205,451 |
| 2016-03-15 | $16.71 | $16.92 | $16.41 | $16.83 | $16.83 | 132,398 |
| 2016-03-14 | $16.73 | $17.27 | $16.73 | $17.00 | $17.00 | 182,652 |
| 2016-03-11 | $17.00 | $17.29 | $16.79 | $17.04 | $17.04 | 207,268 |
| 2016-03-10 | $16.92 | $16.92 | $16.27 | $16.88 | $16.88 | 251,655 |
| 2016-03-09 | $16.82 | $16.92 | $16.27 | $16.92 | $16.92 | 203,268 |
| 2016-03-08 | $17.50 | $17.64 | $16.66 | $16.67 | $16.67 | 304,715 |
| 2016-03-07 | $16.86 | $17.60 | $16.86 | $17.57 | $17.57 | 236,289 |
| 2016-03-04 | $17.30 | $17.49 | $16.61 | $16.95 | $16.95 | 382,214 |
| 2016-03-03 | $17.32 | $17.60 | $17.15 | $17.20 | $17.20 | 389,061 |
| 2016-03-02 | $17.48 | $17.50 | $16.43 | $17.31 | $17.31 | 410,321 |
| 2016-03-01 | $16.03 | $17.67 | $15.49 | $17.17 | $17.17 | 925,375 |
| 2016-02-29 | $15.38 | $15.97 | $15.31 | $15.55 | $15.55 | 332,965 |
| 2016-02-26 | $15.19 | $15.48 | $14.93 | $15.16 | $15.16 | 263,744 |
| 2016-02-25 | $14.74 | $15.02 | $14.67 | $14.97 | $14.97 | 132,235 |
| 2016-02-24 | $14.43 | $14.85 | $13.96 | $14.83 | $14.83 | 252,767 |
| 2016-02-23 | $14.75 | $14.81 | $14.50 | $14.61 | $14.61 | 129,043 |
| 2016-02-22 | $15.08 | $15.12 | $14.75 | $14.79 | $14.79 | 258,846 |
| 2016-02-19 | $14.16 | $14.76 | $13.91 | $14.72 | $14.72 | 219,921 |
| 2016-02-18 | $14.64 | $14.64 | $14.15 | $14.31 | $14.31 | 224,571 |
| 2016-02-17 | $14.52 | $14.83 | $14.29 | $14.39 | $14.39 | 441,276 |
| 2016-02-16 | $13.84 | $14.66 | $13.73 | $14.29 | $14.29 | 278,570 |
| 2016-02-12 | $13.57 | $14.19 | $13.32 | $13.54 | $13.54 | 378,422 |
| 2016-02-11 | $13.50 | $13.73 | $12.96 | $13.27 | $13.27 | 228,406 |
| 2016-02-10 | $13.77 | $13.97 | $13.51 | $13.67 | $13.67 | 171,959 |
| 2016-02-09 | $13.83 | $14.14 | $13.50 | $13.75 | $13.75 | 306,910 |
| 2016-02-08 | $14.44 | $14.44 | $13.75 | $14.11 | $14.11 | 291,170 |
| 2016-02-05 | $14.84 | $14.91 | $14.51 | $14.73 | $14.73 | 249,509 |
| 2016-02-04 | $14.51 | $15.05 | $14.47 | $14.92 | $14.92 | 380,981 |
| 2016-02-03 | $14.67 | $14.67 | $13.91 | $14.38 | $14.38 | 356,808 |
| 2016-02-02 | $14.59 | $14.59 | $13.97 | $14.31 | $14.31 | 315,333 |
| 2016-02-01 | $14.41 | $14.75 | $14.10 | $14.75 | $14.75 | 750,877 |
| 2016-01-29 | $13.13 | $13.85 | $13.10 | $13.85 | $13.85 | 285,826 |
| 2016-01-28 | $13.00 | $13.30 | $12.76 | $13.04 | $13.04 | 153,615 |
| 2016-01-27 | $12.30 | $12.69 | $12.09 | $12.68 | $12.68 | 211,719 |
| 2016-01-26 | $12.17 | $12.45 | $12.01 | $12.28 | $12.28 | 100,998 |
| 2016-01-25 | $11.84 | $12.42 | $11.76 | $11.94 | $11.94 | 198,985 |
| 2016-01-22 | $11.71 | $12.08 | $11.57 | $12.01 | $12.01 | 307,925 |
| 2016-01-21 | $10.72 | $11.42 | $10.53 | $11.29 | $11.29 | 185,927 |
| 2016-01-20 | $10.70 | $10.82 | $10.24 | $10.73 | $10.73 | 317,566 |
| 2016-01-19 | $11.77 | $11.93 | $10.90 | $10.98 | $10.98 | 597,150 |
| 2016-01-15 | $11.39 | $12.07 | $11.21 | $12.01 | $12.01 | 308,909 |
| 2016-01-14 | $11.58 | $12.12 | $11.39 | $12.05 | $12.05 | 160,855 |
| 2016-01-13 | $11.87 | $11.99 | $11.35 | $11.44 | $11.44 | 177,219 |
| 2016-01-12 | $12.20 | $12.20 | $11.42 | $11.75 | $11.75 | 211,574 |
| 2016-01-11 | $12.28 | $12.31 | $11.90 | $11.97 | $11.97 | 254,448 |
| 2016-01-08 | $12.49 | $12.49 | $12.25 | $12.28 | $12.28 | 132,388 |
| 2016-01-07 | $12.64 | $12.81 | $12.23 | $12.33 | $12.33 | 232,671 |
| 2016-01-06 | $13.08 | $13.29 | $12.90 | $12.94 | $12.94 | 174,393 |
| 2016-01-05 | $13.63 | $13.75 | $13.27 | $13.46 | $13.46 | 182,954 |
| 2016-01-04 | $13.51 | $13.72 | $13.31 | $13.66 | $13.66 | 116,210 |
| 2015-12-31 | $13.50 | $13.76 | $13.18 | $13.65 | $13.65 | 143,779 |
| 2015-12-30 | $13.13 | $13.44 | $12.96 | $13.31 | $13.31 | 247,651 |
| 2015-12-29 | $13.88 | $13.91 | $13.09 | $13.35 | $13.35 | 258,069 |
| 2015-12-28 | $13.46 | $13.50 | $13.03 | $13.18 | $13.18 | 291,270 |
| 2015-12-24 | $14.05 | $14.22 | $13.58 | $13.70 | $13.70 | 152,075 |
| 2015-12-23 | $12.49 | $14.36 | $12.49 | $14.09 | $14.09 | 480,180 |
| 2015-12-22 | $12.15 | $12.61 | $12.03 | $12.48 | $12.48 | 213,015 |
| 2015-12-21 | $12.20 | $12.31 | $11.84 | $12.14 | $12.14 | 199,722 |
| 2015-12-18 | $12.14 | $12.37 | $11.70 | $12.22 | $12.22 | 350,331 |
| 2015-12-17 | $12.69 | $12.69 | $12.16 | $12.21 | $12.21 | 375,852 |
| 2015-12-16 | $12.38 | $13.05 | $12.36 | $12.69 | $12.69 | 245,404 |
| 2015-12-15 | $11.83 | $12.42 | $11.81 | $12.28 | $12.28 | 201,061 |
| 2015-12-14 | $11.90 | $11.98 | $11.63 | $11.69 | $11.69 | 234,146 |
| 2015-12-11 | $12.36 | $12.36 | $11.88 | $11.99 | $11.99 | 235,423 |
| 2015-12-10 | $12.63 | $13.25 | $12.40 | $12.55 | $12.55 | 247,931 |
| 2015-12-09 | $12.41 | $12.85 | $12.32 | $12.57 | $12.57 | 196,915 |
| 2015-12-08 | $11.92 | $12.50 | $11.62 | $12.33 | $12.33 | 250,231 |
| 2015-12-07 | $12.05 | $12.07 | $11.63 | $12.02 | $12.02 | 278,027 |
| 2015-12-04 | $12.75 | $12.87 | $12.23 | $12.28 | $12.28 | 220,614 |
| 2015-12-03 | $13.12 | $13.21 | $12.78 | $12.86 | $12.86 | 141,742 |
| 2015-12-02 | $13.42 | $13.42 | $12.90 | $13.02 | $13.02 | 216,364 |
| 2015-12-01 | $13.57 | $13.63 | $13.42 | $13.49 | $13.49 | 150,009 |
| 2015-11-30 | $13.62 | $13.85 | $13.44 | $13.48 | $13.48 | 142,625 |
| 2015-11-27 | $13.54 | $13.75 | $13.53 | $13.62 | $13.62 | 112,792 |
| 2015-11-25 | $13.25 | $13.85 | $13.19 | $13.61 | $13.61 | 209,247 |
| 2015-11-24 | $13.06 | $13.45 | $12.98 | $13.39 | $13.39 | 152,202 |
| 2015-11-23 | $13.01 | $13.19 | $12.93 | $13.00 | $13.00 | 224,704 |
| 2015-11-20 | $13.36 | $13.41 | $13.01 | $13.07 | $13.07 | 94,083 |
| 2015-11-19 | $13.10 | $13.37 | $13.06 | $13.33 | $13.33 | 203,099 |
| 2015-11-18 | $13.20 | $13.50 | $12.71 | $13.01 | $13.01 | 341,696 |
| 2015-11-17 | $13.43 | $13.89 | $13.10 | $13.24 | $13.24 | 279,913 |
| 2015-11-16 | $13.76 | $14.10 | $13.45 | $13.47 | $13.47 | 189,731 |
| 2015-11-13 | $13.52 | $13.97 | $13.35 | $13.83 | $13.83 | 162,131 |
| 2015-11-12 | $13.45 | $14.05 | $13.12 | $13.60 | $13.60 | 241,250 |
| 2015-11-11 | $13.44 | $13.65 | $13.00 | $13.34 | $13.34 | 319,537 |
| 2015-11-10 | $13.75 | $13.97 | $13.35 | $13.37 | $13.37 | 226,905 |
| 2015-11-09 | $13.96 | $14.43 | $13.65 | $13.78 | $13.78 | 124,693 |
| 2015-11-06 | $14.05 | $14.23 | $13.85 | $14.08 | $14.08 | 173,244 |
| 2015-11-05 | $14.12 | $14.45 | $13.88 | $14.07 | $14.07 | 146,586 |
| 2015-11-04 | $14.43 | $14.75 | $14.16 | $14.25 | $14.25 | 223,420 |
| 2015-11-03 | $14.48 | $14.60 | $14.25 | $14.57 | $14.57 | 239,736 |
| 2015-11-02 | $14.25 | $14.50 | $14.07 | $14.50 | $14.50 | 276,498 |
| 2015-10-30 | $13.98 | $14.52 | $13.95 | $14.33 | $14.33 | 152,590 |
| 2015-10-29 | $13.60 | $14.27 | $13.60 | $14.03 | $14.03 | 153,553 |
| 2015-10-28 | $13.68 | $13.85 | $13.43 | $13.74 | $13.74 | 251,797 |
| 2015-10-27 | $13.97 | $13.99 | $13.07 | $13.66 | $13.66 | 166,896 |
| 2015-10-26 | $14.11 | $14.21 | $13.90 | $14.04 | $14.04 | 130,388 |
| 2015-10-23 | $14.10 | $14.51 | $13.84 | $14.15 | $14.15 | 178,947 |
| 2015-10-22 | $14.16 | $14.51 | $13.96 | $14.19 | $14.19 | 152,235 |
| 2015-10-21 | $14.98 | $15.13 | $13.89 | $14.06 | $14.06 | 352,002 |
| 2015-10-20 | $14.85 | $15.42 | $14.85 | $14.91 | $14.91 | 121,455 |
| 2015-10-19 | $14.76 | $15.24 | $14.56 | $14.96 | $14.96 | 183,237 |
| 2015-10-16 | $14.83 | $14.98 | $14.35 | $14.95 | $14.95 | 71,356 |
| 2015-10-15 | $14.40 | $14.80 | $14.10 | $14.77 | $14.77 | 66,156 |
| 2015-10-14 | $14.62 | $14.73 | $14.33 | $14.41 | $14.41 | 84,900 |
| 2015-10-13 | $14.82 | $15.13 | $14.52 | $14.64 | $14.64 | 82,544 |
| 2015-10-12 | $15.55 | $15.55 | $14.71 | $14.86 | $14.86 | 100,120 |
| 2015-10-09 | $15.36 | $15.86 | $15.15 | $15.51 | $15.51 | 146,249 |
| 2015-10-08 | $15.74 | $15.88 | $15.06 | $15.32 | $15.32 | 140,985 |
| 2015-10-07 | $15.54 | $16.07 | $15.41 | $15.74 | $15.74 | 396,141 |
| 2015-10-06 | $14.62 | $15.37 | $14.62 | $15.28 | $15.28 | 134,263 |
| 2015-10-05 | $14.39 | $14.76 | $14.32 | $14.55 | $14.55 | 90,180 |
| 2015-10-02 | $13.43 | $14.22 | $13.41 | $14.15 | $14.15 | 82,234 |
| 2015-10-01 | $13.60 | $13.87 | $13.46 | $13.56 | $13.56 | 88,888 |
| 2015-09-30 | $13.21 | $13.52 | $13.02 | $13.35 | $13.35 | 232,555 |
| 2015-09-29 | $13.54 | $13.75 | $12.98 | $13.04 | $13.04 | 195,819 |
| 2015-09-28 | $14.25 | $14.28 | $13.00 | $13.48 | $13.48 | 333,028 |
| 2015-09-25 | $14.45 | $14.46 | $14.00 | $14.23 | $14.23 | 113,702 |
| 2015-09-24 | $14.35 | $14.52 | $13.84 | $14.35 | $14.35 | 157,468 |
| 2015-09-23 | $15.14 | $15.36 | $14.36 | $14.41 | $14.41 | 214,895 |
| 2015-09-22 | $15.35 | $15.38 | $15.00 | $15.13 | $15.13 | 187,458 |
| 2015-09-21 | $15.60 | $15.90 | $15.53 | $15.59 | $15.59 | 73,367 |
| 2015-09-18 | $15.31 | $15.64 | $15.15 | $15.51 | $15.51 | 88,837 |
| 2015-09-17 | $15.44 | $15.84 | $15.29 | $15.59 | $15.59 | 121,762 |
| 2015-09-16 | $15.19 | $15.49 | $15.04 | $15.48 | $15.48 | 135,120 |
| 2015-09-15 | $15.09 | $15.24 | $14.92 | $15.13 | $15.13 | 94,169 |
| 2015-09-14 | $15.40 | $15.40 | $14.94 | $14.98 | $14.98 | 67,334 |
| 2015-09-11 | $15.73 | $15.73 | $15.25 | $15.42 | $15.42 | 103,101 |
| 2015-09-10 | $15.90 | $16.05 | $15.54 | $15.84 | $15.84 | 107,615 |
| 2015-09-09 | $16.37 | $16.58 | $15.77 | $15.89 | $15.89 | 83,332 |
| 2015-09-08 | $16.43 | $16.50 | $16.10 | $16.23 | $16.23 | 172,945 |
| 2015-09-04 | $16.09 | $16.42 | $16.08 | $16.24 | $16.24 | 63,412 |
| 2015-09-03 | $16.39 | $16.78 | $16.18 | $16.20 | $16.20 | 120,849 |
| 2015-09-02 | $16.04 | $16.38 | $15.90 | $16.36 | $16.36 | 201,323 |
| 2015-09-01 | $15.99 | $16.18 | $15.77 | $15.97 | $15.97 | 204,443 |
| 2015-08-31 | $16.10 | $16.55 | $15.59 | $16.30 | $16.30 | 209,550 |
| 2015-08-28 | $15.43 | $16.29 | $15.38 | $16.25 | $16.25 | 281,807 |
| 2015-08-27 | $14.63 | $15.52 | $14.60 | $15.51 | $15.51 | 396,336 |
| 2015-08-26 | $14.64 | $14.64 | $14.02 | $14.22 | $14.22 | 273,188 |
Navigator Holdings Ltd (NVGS) News Headlines
Recent Navigator Holdings Ltd (NVGS) News
Similar Companies to Navigator Holdings Ltd (NVGS) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |