Ooma Inc (OOMA) Exchange: NYSE
Data as of May 9, 2025
$13.08 ($0.30) 2.35%
Ooma Inc - Daily Information
Click for more stock information on Ooma Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.87 |
| Previous Close | $13.08 |
| High | $13.09 |
| Low | $12.82 |
| Adjusted Open | $12.87 |
| Previous Adjusted Close | $13.08 |
| Adjusted High | $13.09 |
| Adjusted Low | $12.82 |
About Ooma Inc (OOMA)
Ooma Inc (NYSE: OOMA) is a communications solutions provider based in Palo Alto, California, specializing in VoIP phone and other services for business and residential customers. Founded in 2004, Ooma was the first company to bring VoIP to the residential market in the United States. The company has grown in recent years to become one of the largest providers of voice services in the industry and now serves over 1.4 million subscribers throughout the United States and internationally. Ooma has extended its services beyond residential phone services, now offering an array of products with integrated home security systems as well as collaboration and communication solutions, such as video and audio conferencing, for businesses. In addition, Ooma provides an innovative platform for developers to build apps and services that enable customers to take advantage of all the benefits of the Ooma network. As of March 2021, Ooma's market cap is approximately $390 million.
Invest in Ooma Inc (OOMA)
Historical Stock Data for Ooma Inc (OOMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $12.87 | $13.09 | $12.82 | $13.08 | $13.08 | 133,256 |
| 2025-05-07 | $12.85 | $12.96 | $12.70 | $12.78 | $12.78 | 87,000 |
| 2025-05-06 | $12.52 | $12.82 | $12.34 | $12.82 | $12.82 | 179,633 |
| 2025-05-05 | $12.53 | $12.75 | $12.52 | $12.62 | $12.62 | 85,354 |
| 2025-05-02 | $12.23 | $12.59 | $12.18 | $12.55 | $12.55 | 163,643 |
| 2025-05-01 | $12.28 | $12.41 | $12.09 | $12.15 | $12.15 | 88,861 |
| 2025-04-30 | $12.12 | $12.26 | $11.73 | $12.23 | $12.23 | 125,239 |
| 2025-04-29 | $11.91 | $12.29 | $11.84 | $12.22 | $12.22 | 130,219 |
| 2025-04-28 | $11.97 | $12.22 | $11.69 | $11.92 | $11.92 | 107,849 |
| 2025-04-25 | $11.75 | $11.93 | $11.58 | $11.93 | $11.93 | 174,732 |
| 2025-04-24 | $11.65 | $11.81 | $11.56 | $11.80 | $11.80 | 73,712 |
| 2025-04-23 | $12.16 | $12.20 | $11.62 | $11.66 | $11.66 | 69,360 |
| 2025-04-22 | $12.00 | $12.04 | $11.75 | $11.91 | $11.91 | 72,485 |
| 2025-04-21 | $12.24 | $12.26 | $11.83 | $11.89 | $11.89 | 88,065 |
| 2025-04-17 | $12.22 | $12.44 | $12.22 | $12.34 | $12.34 | 123,246 |
| 2025-04-16 | $12.35 | $12.47 | $12.16 | $12.24 | $12.24 | 68,746 |
| 2025-04-15 | $12.13 | $12.53 | $12.07 | $12.44 | $12.44 | 119,173 |
| 2025-04-14 | $12.18 | $12.38 | $12.00 | $12.18 | $12.18 | 133,955 |
| 2025-04-11 | $11.93 | $12.04 | $11.71 | $12.02 | $12.02 | 161,789 |
| 2025-04-10 | $11.93 | $12.27 | $11.73 | $12.00 | $12.00 | 243,289 |
| 2025-04-09 | $11.80 | $12.66 | $11.51 | $12.11 | $12.11 | 265,773 |
| 2025-04-08 | $12.40 | $12.51 | $11.71 | $11.88 | $11.88 | 142,784 |
| 2025-04-07 | $11.54 | $12.53 | $11.25 | $11.94 | $11.94 | 174,148 |
| 2025-04-04 | $12.41 | $12.41 | $11.78 | $12.13 | $12.13 | 198,576 |
| 2025-04-03 | $12.69 | $12.85 | $12.48 | $12.51 | $12.51 | 146,162 |
| 2025-04-02 | $13.10 | $13.40 | $13.05 | $13.30 | $13.30 | 148,247 |
| 2025-04-01 | $13.02 | $13.36 | $12.89 | $13.21 | $13.21 | 106,797 |
| 2025-03-31 | $12.81 | $13.18 | $12.60 | $13.09 | $13.09 | 207,944 |
| 2025-03-28 | $13.42 | $13.42 | $12.68 | $12.90 | $12.90 | 118,646 |
| 2025-03-27 | $13.60 | $13.60 | $13.36 | $13.46 | $13.46 | 107,824 |
| 2025-03-26 | $13.91 | $13.95 | $13.59 | $13.62 | $13.62 | 80,479 |
| 2025-03-25 | $13.72 | $13.99 | $13.72 | $13.92 | $13.92 | 143,941 |
| 2025-03-24 | $13.60 | $13.94 | $13.50 | $13.78 | $13.78 | 156,700 |
| 2025-03-21 | $13.37 | $13.42 | $13.18 | $13.36 | $13.36 | 218,985 |
| 2025-03-20 | $13.57 | $13.77 | $13.49 | $13.62 | $13.62 | 140,812 |
| 2025-03-19 | $13.69 | $13.75 | $13.51 | $13.68 | $13.68 | 117,444 |
| 2025-03-18 | $13.48 | $13.82 | $13.31 | $13.71 | $13.71 | 181,474 |
| 2025-03-17 | $13.58 | $13.74 | $13.33 | $13.50 | $13.50 | 351,591 |
| 2025-03-14 | $13.59 | $13.74 | $13.48 | $13.61 | $13.61 | 167,263 |
| 2025-03-13 | $13.74 | $13.74 | $13.31 | $13.47 | $13.47 | 113,794 |
| 2025-03-12 | $13.71 | $13.99 | $13.42 | $13.74 | $13.74 | 130,123 |
| 2025-03-11 | $13.67 | $13.78 | $13.40 | $13.61 | $13.61 | 170,534 |
| 2025-03-10 | $14.00 | $14.23 | $13.63 | $13.76 | $13.76 | 176,579 |
| 2025-03-07 | $13.74 | $14.17 | $13.59 | $14.05 | $14.05 | 214,028 |
| 2025-03-06 | $13.95 | $14.12 | $13.67 | $13.72 | $13.72 | 172,665 |
| 2025-03-05 | $14.59 | $14.75 | $13.17 | $14.06 | $14.06 | 204,151 |
| 2025-03-04 | $13.66 | $13.93 | $13.14 | $13.75 | $13.75 | 138,133 |
| 2025-03-03 | $14.38 | $14.60 | $13.79 | $13.88 | $13.88 | 91,162 |
| 2025-02-28 | $14.26 | $14.61 | $14.18 | $14.38 | $14.38 | 126,555 |
| 2025-02-27 | $14.44 | $14.65 | $14.29 | $14.39 | $14.39 | 105,184 |
| 2025-02-26 | $14.75 | $14.75 | $14.42 | $14.52 | $14.52 | 71,161 |
| 2025-02-25 | $14.76 | $15.01 | $14.59 | $14.81 | $14.81 | 109,997 |
| 2025-02-24 | $14.47 | $14.90 | $14.38 | $14.76 | $14.76 | 155,865 |
| 2025-02-21 | $15.07 | $15.09 | $14.40 | $14.41 | $14.41 | 108,250 |
| 2025-02-20 | $14.89 | $15.03 | $14.49 | $14.93 | $14.93 | 130,999 |
| 2025-02-19 | $15.46 | $15.54 | $14.80 | $15.00 | $15.00 | 294,068 |
| 2025-02-18 | $15.50 | $15.65 | $15.37 | $15.46 | $15.46 | 60,126 |
| 2025-02-14 | $15.51 | $15.51 | $15.30 | $15.47 | $15.47 | 73,541 |
| 2025-02-13 | $14.83 | $15.43 | $14.80 | $15.35 | $15.35 | 142,872 |
| 2025-02-12 | $14.89 | $15.08 | $14.75 | $14.80 | $14.80 | 112,628 |
| 2025-02-11 | $14.51 | $15.13 | $14.51 | $15.11 | $15.11 | 131,253 |
| 2025-02-10 | $14.50 | $14.76 | $14.43 | $14.67 | $14.67 | 51,134 |
| 2025-02-07 | $14.88 | $14.89 | $14.47 | $14.48 | $14.48 | 60,088 |
| 2025-02-06 | $14.67 | $14.86 | $14.58 | $14.83 | $14.83 | 43,414 |
| 2025-02-05 | $14.92 | $14.96 | $14.50 | $14.61 | $14.61 | 104,451 |
| 2025-02-04 | $14.47 | $14.90 | $14.43 | $14.88 | $14.88 | 101,247 |
| 2025-02-03 | $14.12 | $14.48 | $13.78 | $14.42 | $14.42 | 95,199 |
| 2025-01-31 | $14.41 | $14.74 | $14.26 | $14.37 | $14.37 | 97,225 |
| 2025-01-30 | $14.91 | $14.91 | $14.47 | $14.48 | $14.48 | 51,798 |
| 2025-01-29 | $14.84 | $14.91 | $14.59 | $14.78 | $14.78 | 69,478 |
| 2025-01-28 | $14.27 | $14.89 | $14.16 | $14.86 | $14.86 | 99,225 |
| 2025-01-27 | $14.35 | $14.60 | $14.21 | $14.28 | $14.28 | 77,212 |
| 2025-01-24 | $14.10 | $14.41 | $14.10 | $14.41 | $14.41 | 134,056 |
| 2025-01-23 | $13.87 | $14.13 | $13.80 | $14.11 | $14.11 | 208,172 |
| 2025-01-22 | $14.07 | $14.25 | $14.00 | $14.01 | $14.01 | 94,866 |
| 2025-01-21 | $14.26 | $14.37 | $14.02 | $14.11 | $14.11 | 115,811 |
| 2025-01-17 | $14.08 | $14.20 | $13.96 | $14.17 | $14.17 | 104,734 |
| 2025-01-16 | $14.08 | $14.21 | $13.90 | $14.01 | $14.01 | 104,761 |
| 2025-01-15 | $13.81 | $14.14 | $13.81 | $14.05 | $14.05 | 94,386 |
| 2025-01-14 | $13.66 | $13.73 | $13.48 | $13.59 | $13.59 | 208,311 |
| 2025-01-13 | $13.48 | $13.65 | $13.45 | $13.64 | $13.64 | 55,668 |
| 2025-01-10 | $13.70 | $13.80 | $13.49 | $13.65 | $13.65 | 73,557 |
| 2025-01-08 | $13.73 | $13.99 | $13.44 | $13.90 | $13.90 | 131,791 |
| 2025-01-07 | $13.98 | $14.05 | $13.66 | $13.83 | $13.83 | 120,868 |
| 2025-01-06 | $14.31 | $14.37 | $13.90 | $13.96 | $13.96 | 126,993 |
| 2025-01-03 | $14.15 | $14.26 | $13.85 | $14.22 | $14.22 | 57,150 |
| 2025-01-02 | $14.19 | $14.51 | $13.97 | $14.14 | $14.14 | 79,340 |
| 2024-12-31 | $14.31 | $14.34 | $13.97 | $14.06 | $14.06 | 80,996 |
| 2024-12-30 | $14.21 | $14.50 | $14.00 | $14.21 | $14.21 | 75,386 |
| 2024-12-27 | $14.47 | $14.52 | $14.04 | $14.26 | $14.26 | 72,234 |
| 2024-12-26 | $14.63 | $14.65 | $14.29 | $14.55 | $14.55 | 73,039 |
| 2024-12-24 | $14.24 | $14.74 | $13.84 | $14.65 | $14.65 | 53,999 |
| 2024-12-23 | $14.33 | $14.46 | $14.13 | $14.18 | $14.18 | 79,880 |
| 2024-12-20 | $14.12 | $14.53 | $14.01 | $14.37 | $14.37 | 281,558 |
| 2024-12-19 | $13.93 | $14.44 | $13.80 | $14.41 | $14.41 | 285,823 |
| 2024-12-18 | $14.80 | $15.03 | $13.97 | $14.05 | $14.05 | 195,714 |
| 2024-12-17 | $14.60 | $14.71 | $14.35 | $14.69 | $14.69 | 185,677 |
| 2024-12-16 | $14.66 | $14.98 | $14.63 | $14.68 | $14.68 | 174,996 |
| 2024-12-13 | $15.09 | $15.09 | $14.53 | $14.63 | $14.63 | 148,937 |
| 2024-12-12 | $15.38 | $15.50 | $15.09 | $15.14 | $15.14 | 120,457 |
| 2024-12-11 | $15.68 | $15.70 | $15.35 | $15.37 | $15.37 | 179,547 |
| 2024-12-10 | $15.10 | $15.71 | $15.00 | $15.57 | $15.57 | 260,563 |
| 2024-12-09 | $14.73 | $15.64 | $14.71 | $15.22 | $15.22 | 302,208 |
| 2024-12-06 | $15.95 | $15.95 | $14.60 | $14.91 | $14.91 | 364,600 |
| 2024-12-05 | $16.25 | $17.00 | $15.80 | $16.04 | $16.04 | 381,486 |
| 2024-12-04 | $15.00 | $15.45 | $14.89 | $15.37 | $15.37 | 292,984 |
| 2024-12-03 | $14.90 | $15.00 | $14.73 | $14.92 | $14.92 | 133,863 |
| 2024-12-02 | $14.83 | $15.52 | $14.60 | $14.75 | $14.75 | 111,482 |
| 2024-11-29 | $14.70 | $14.82 | $14.61 | $14.80 | $14.80 | 47,666 |
| 2024-11-27 | $14.58 | $14.61 | $14.38 | $14.46 | $14.46 | 50,787 |
| 2024-11-26 | $14.40 | $14.60 | $14.32 | $14.55 | $14.55 | 92,963 |
| 2024-11-25 | $14.41 | $14.60 | $14.35 | $14.40 | $14.40 | 88,132 |
| 2024-11-22 | $13.92 | $14.38 | $13.72 | $14.21 | $14.21 | 187,254 |
| 2024-11-21 | $13.75 | $14.16 | $13.63 | $13.80 | $13.80 | 102,113 |
| 2024-11-20 | $13.63 | $13.72 | $13.31 | $13.61 | $13.61 | 147,207 |
| 2024-11-19 | $13.95 | $14.16 | $13.55 | $13.63 | $13.63 | 186,982 |
| 2024-11-18 | $13.50 | $14.02 | $13.42 | $13.96 | $13.96 | 144,353 |
| 2024-11-15 | $13.54 | $13.59 | $13.26 | $13.39 | $13.39 | 88,539 |
| 2024-11-14 | $13.65 | $13.76 | $13.35 | $13.37 | $13.37 | 69,706 |
| 2024-11-13 | $13.55 | $13.77 | $13.39 | $13.64 | $13.64 | 87,209 |
| 2024-11-12 | $13.68 | $13.86 | $13.50 | $13.51 | $13.51 | 94,961 |
| 2024-11-11 | $13.40 | $13.74 | $13.34 | $13.63 | $13.63 | 70,288 |
| 2024-11-08 | $13.20 | $13.38 | $13.00 | $13.21 | $13.21 | 77,951 |
| 2024-11-07 | $13.23 | $13.26 | $13.02 | $13.10 | $13.10 | 104,559 |
| 2024-11-06 | $13.02 | $13.49 | $12.92 | $13.16 | $13.16 | 181,459 |
| 2024-11-05 | $12.25 | $12.60 | $12.25 | $12.57 | $12.57 | 59,925 |
| 2024-11-04 | $12.21 | $12.46 | $12.20 | $12.32 | $12.32 | 62,792 |
| 2024-11-01 | $12.01 | $12.32 | $12.01 | $12.23 | $12.23 | 79,962 |
| 2024-10-31 | $12.43 | $12.43 | $11.95 | $11.96 | $11.96 | 82,744 |
| 2024-10-30 | $12.39 | $12.65 | $12.29 | $12.43 | $12.43 | 56,202 |
| 2024-10-29 | $12.22 | $12.45 | $12.15 | $12.41 | $12.41 | 45,829 |
| 2024-10-28 | $12.25 | $12.48 | $12.20 | $12.32 | $12.32 | 81,783 |
| 2024-10-25 | $12.15 | $12.21 | $12.03 | $12.10 | $12.10 | 46,459 |
| 2024-10-24 | $12.32 | $12.32 | $12.03 | $12.07 | $12.07 | 35,434 |
| 2024-10-23 | $12.07 | $12.35 | $12.04 | $12.34 | $12.34 | 67,266 |
| 2024-10-22 | $12.12 | $12.26 | $12.00 | $12.15 | $12.15 | 46,921 |
| 2024-10-21 | $12.20 | $12.30 | $12.04 | $12.17 | $12.17 | 31,876 |
| 2024-10-18 | $12.43 | $12.43 | $12.15 | $12.17 | $12.17 | 91,442 |
| 2024-10-17 | $12.16 | $12.43 | $12.04 | $12.41 | $12.41 | 57,960 |
| 2024-10-16 | $11.81 | $12.21 | $11.71 | $12.11 | $12.11 | 74,863 |
| 2024-10-15 | $11.57 | $11.89 | $11.57 | $11.76 | $11.76 | 90,138 |
| 2024-10-14 | $11.70 | $11.70 | $11.53 | $11.60 | $11.60 | 52,513 |
| 2024-10-11 | $11.37 | $11.72 | $11.37 | $11.66 | $11.66 | 107,608 |
| 2024-10-10 | $11.32 | $11.49 | $11.27 | $11.40 | $11.40 | 54,344 |
| 2024-10-09 | $11.06 | $11.60 | $11.04 | $11.49 | $11.49 | 200,787 |
| 2024-10-08 | $11.10 | $11.31 | $11.02 | $11.16 | $11.16 | 84,444 |
| 2024-10-07 | $11.16 | $11.16 | $10.93 | $11.04 | $11.04 | 37,678 |
| 2024-10-04 | $11.29 | $11.32 | $11.11 | $11.23 | $11.23 | 72,259 |
| 2024-10-03 | $11.29 | $11.39 | $11.15 | $11.15 | $11.15 | 34,618 |
| 2024-10-02 | $11.37 | $11.40 | $11.18 | $11.39 | $11.39 | 55,667 |
| 2024-10-01 | $11.33 | $11.41 | $11.09 | $11.34 | $11.34 | 100,781 |
| 2024-09-30 | $11.29 | $11.42 | $11.29 | $11.39 | $11.39 | 84,008 |
| 2024-09-27 | $11.49 | $11.70 | $11.37 | $11.40 | $11.40 | 125,886 |
| 2024-09-26 | $11.37 | $11.49 | $11.21 | $11.37 | $11.37 | 118,465 |
| 2024-09-25 | $11.25 | $11.27 | $11.09 | $11.27 | $11.27 | 125,143 |
| 2024-09-24 | $11.22 | $11.33 | $11.11 | $11.25 | $11.25 | 84,976 |
| 2024-09-23 | $11.14 | $11.33 | $11.05 | $11.19 | $11.19 | 70,676 |
| 2024-09-20 | $11.16 | $11.35 | $11.04 | $11.14 | $11.14 | 258,794 |
| 2024-09-19 | $11.32 | $11.32 | $11.03 | $11.25 | $11.25 | 96,302 |
| 2024-09-18 | $11.16 | $11.42 | $10.88 | $11.08 | $11.08 | 162,823 |
| 2024-09-17 | $11.48 | $11.71 | $11.27 | $11.29 | $11.29 | 173,015 |
| 2024-09-16 | $11.67 | $11.77 | $11.24 | $11.32 | $11.32 | 170,713 |
| 2024-09-13 | $11.29 | $12.11 | $11.22 | $11.78 | $11.78 | 161,859 |
| 2024-09-12 | $11.12 | $11.30 | $11.08 | $11.23 | $11.23 | 122,448 |
| 2024-09-11 | $10.92 | $11.13 | $10.81 | $11.08 | $11.08 | 103,656 |
| 2024-09-10 | $10.70 | $11.08 | $10.61 | $10.98 | $10.98 | 206,927 |
| 2024-09-09 | $10.35 | $10.70 | $10.33 | $10.70 | $10.70 | 121,559 |
| 2024-09-06 | $10.38 | $10.49 | $10.23 | $10.36 | $10.36 | 88,230 |
| 2024-09-05 | $10.57 | $10.81 | $10.37 | $10.47 | $10.47 | 156,516 |
| 2024-09-04 | $10.50 | $10.79 | $10.44 | $10.53 | $10.53 | 159,338 |
| 2024-09-03 | $10.16 | $10.74 | $10.16 | $10.59 | $10.59 | 164,980 |
| 2024-08-30 | $10.16 | $10.62 | $9.94 | $10.40 | $10.40 | 197,318 |
| 2024-08-29 | $11.07 | $11.11 | $9.84 | $10.21 | $10.21 | 283,973 |
| 2024-08-28 | $9.11 | $11.21 | $9.04 | $10.97 | $10.97 | 502,871 |
| 2024-08-27 | $9.03 | $9.03 | $8.69 | $8.78 | $8.78 | 98,251 |
| 2024-08-26 | $8.90 | $9.14 | $8.74 | $9.04 | $9.04 | 142,552 |
| 2024-08-23 | $8.44 | $8.83 | $8.30 | $8.74 | $8.74 | 76,346 |
| 2024-08-22 | $8.73 | $8.89 | $8.25 | $8.45 | $8.45 | 53,261 |
| 2024-08-21 | $8.69 | $8.76 | $8.53 | $8.74 | $8.74 | 61,611 |
| 2024-08-20 | $8.38 | $8.68 | $8.23 | $8.63 | $8.63 | 106,698 |
| 2024-08-19 | $8.33 | $8.41 | $8.23 | $8.40 | $8.40 | 82,030 |
| 2024-08-16 | $8.53 | $8.53 | $8.30 | $8.41 | $8.41 | 65,249 |
| 2024-08-15 | $8.30 | $8.63 | $8.11 | $8.54 | $8.54 | 87,914 |
| 2024-08-14 | $8.52 | $8.52 | $7.83 | $8.07 | $8.07 | 81,467 |
| 2024-08-13 | $8.32 | $8.58 | $8.29 | $8.57 | $8.57 | 41,020 |
| 2024-08-12 | $8.38 | $8.44 | $8.21 | $8.26 | $8.26 | 72,978 |
| 2024-08-09 | $8.44 | $8.52 | $8.33 | $8.50 | $8.50 | 38,507 |
| 2024-08-08 | $8.73 | $8.92 | $8.41 | $8.49 | $8.49 | 66,078 |
| 2024-08-07 | $8.66 | $8.97 | $8.60 | $8.68 | $8.68 | 57,326 |
| 2024-08-06 | $8.44 | $8.83 | $8.35 | $8.59 | $8.59 | 99,259 |
| 2024-08-05 | $8.85 | $8.91 | $8.30 | $8.51 | $8.51 | 111,138 |
| 2024-08-02 | $9.41 | $9.59 | $9.26 | $9.29 | $9.29 | 60,740 |
| 2024-08-01 | $10.55 | $10.55 | $9.73 | $9.80 | $9.80 | 64,395 |
| 2024-07-31 | $10.19 | $10.47 | $10.17 | $10.40 | $10.40 | 88,503 |
| 2024-07-30 | $10.10 | $10.23 | $10.05 | $10.19 | $10.19 | 42,615 |
| 2024-07-29 | $10.42 | $10.42 | $10.08 | $10.08 | $10.08 | 44,329 |
| 2024-07-26 | $10.47 | $10.59 | $10.14 | $10.42 | $10.42 | 62,240 |
| 2024-07-25 | $10.00 | $10.36 | $9.97 | $10.29 | $10.29 | 84,432 |
| 2024-07-24 | $9.90 | $10.18 | $9.82 | $9.94 | $9.94 | 102,397 |
| 2024-07-23 | $10.00 | $10.25 | $9.93 | $9.93 | $9.93 | 85,588 |
| 2024-07-22 | $9.98 | $10.10 | $9.60 | $10.00 | $10.00 | 57,349 |
| 2024-07-19 | $10.03 | $10.15 | $9.87 | $9.89 | $9.89 | 39,850 |
| 2024-07-18 | $10.01 | $10.30 | $9.86 | $10.02 | $10.02 | 62,797 |
| 2024-07-17 | $9.93 | $10.17 | $9.93 | $10.09 | $10.09 | 100,250 |
| 2024-07-16 | $10.12 | $10.23 | $9.92 | $10.00 | $10.00 | 133,236 |
| 2024-07-15 | $9.81 | $10.10 | $9.81 | $10.00 | $10.00 | 101,562 |
| 2024-07-12 | $10.03 | $10.19 | $9.77 | $9.78 | $9.78 | 82,658 |
| 2024-07-11 | $9.48 | $9.95 | $9.32 | $9.86 | $9.86 | 82,533 |
| 2024-07-10 | $9.26 | $9.31 | $9.05 | $9.21 | $9.21 | 61,044 |
| 2024-07-09 | $9.37 | $9.37 | $9.15 | $9.21 | $9.21 | 53,517 |
| 2024-07-08 | $8.93 | $9.35 | $8.93 | $9.35 | $9.35 | 135,529 |
| 2024-07-05 | $9.05 | $9.05 | $8.71 | $8.92 | $8.92 | 99,225 |
| 2024-07-03 | $9.22 | $9.29 | $9.05 | $9.15 | $9.15 | 30,416 |
| 2024-07-02 | $9.01 | $9.20 | $8.98 | $9.17 | $9.17 | 111,530 |
| 2024-07-01 | $10.06 | $10.06 | $9.09 | $9.12 | $9.12 | 121,128 |
| 2024-06-28 | $9.55 | $9.95 | $9.47 | $9.93 | $9.93 | 1,233,695 |
| 2024-06-27 | $9.25 | $9.55 | $9.12 | $9.52 | $9.52 | 93,661 |
| 2024-06-26 | $9.00 | $9.34 | $9.00 | $9.19 | $9.19 | 111,070 |
| 2024-06-25 | $8.97 | $9.28 | $8.87 | $9.07 | $9.07 | 120,299 |
| 2024-06-24 | $8.89 | $9.09 | $8.89 | $8.92 | $8.92 | 138,189 |
| 2024-06-21 | $8.54 | $8.94 | $8.51 | $8.92 | $8.92 | 194,069 |
| 2024-06-20 | $8.61 | $8.75 | $8.50 | $8.55 | $8.55 | 94,484 |
| 2024-06-18 | $8.80 | $9.06 | $8.63 | $8.63 | $8.63 | 114,405 |
| 2024-06-17 | $8.64 | $9.01 | $8.47 | $8.82 | $8.82 | 144,322 |
| 2024-06-14 | $8.67 | $8.81 | $8.54 | $8.60 | $8.60 | 44,802 |
| 2024-06-13 | $8.98 | $8.98 | $8.54 | $8.72 | $8.72 | 109,237 |
| 2024-06-12 | $9.00 | $9.16 | $8.86 | $8.99 | $8.99 | 116,512 |
| 2024-06-11 | $8.48 | $8.89 | $8.41 | $8.84 | $8.84 | 94,115 |
| 2024-06-10 | $8.59 | $8.69 | $8.43 | $8.59 | $8.59 | 40,609 |
| 2024-06-07 | $8.73 | $8.93 | $8.60 | $8.63 | $8.63 | 64,935 |
| 2024-06-06 | $8.57 | $8.87 | $8.57 | $8.85 | $8.85 | 50,642 |
| 2024-06-05 | $8.70 | $8.82 | $8.60 | $8.68 | $8.68 | 61,849 |
| 2024-06-04 | $8.64 | $8.84 | $8.56 | $8.70 | $8.70 | 62,554 |
| 2024-06-03 | $8.62 | $8.86 | $8.60 | $8.67 | $8.67 | 105,792 |
| 2024-05-31 | $8.90 | $8.92 | $8.57 | $8.64 | $8.64 | 112,270 |
| 2024-05-30 | $8.43 | $8.92 | $8.43 | $8.81 | $8.81 | 134,798 |
| 2024-05-29 | $9.31 | $9.72 | $8.47 | $8.55 | $8.55 | 550,775 |
| 2024-05-28 | $7.71 | $8.07 | $7.62 | $7.90 | $7.90 | 290,328 |
| 2024-05-24 | $7.36 | $7.65 | $7.16 | $7.61 | $7.61 | 95,730 |
| 2024-05-23 | $7.58 | $7.58 | $7.24 | $7.32 | $7.32 | 70,370 |
| 2024-05-22 | $7.52 | $7.74 | $7.52 | $7.61 | $7.61 | 55,522 |
| 2024-05-21 | $7.54 | $7.56 | $7.38 | $7.52 | $7.52 | 74,841 |
| 2024-05-20 | $7.58 | $7.66 | $7.52 | $7.57 | $7.57 | 38,960 |
| 2024-05-17 | $7.58 | $7.67 | $7.47 | $7.50 | $7.50 | 65,287 |
| 2024-05-16 | $7.54 | $7.70 | $7.52 | $7.57 | $7.57 | 61,350 |
| 2024-05-15 | $7.58 | $7.60 | $7.47 | $7.51 | $7.51 | 64,582 |
| 2024-05-14 | $7.70 | $7.74 | $7.45 | $7.55 | $7.55 | 94,134 |
| 2024-05-13 | $7.58 | $7.80 | $7.43 | $7.68 | $7.68 | 84,297 |
| 2024-05-10 | $7.65 | $7.66 | $7.40 | $7.50 | $7.50 | 67,456 |
| 2024-05-09 | $7.47 | $7.70 | $7.47 | $7.66 | $7.66 | 140,759 |
| 2024-05-08 | $6.82 | $7.51 | $6.82 | $7.45 | $7.45 | 232,881 |
| 2024-05-07 | $7.15 | $7.25 | $6.82 | $6.88 | $6.88 | 310,019 |
| 2024-05-06 | $7.25 | $7.30 | $7.07 | $7.15 | $7.15 | 143,100 |
| 2024-05-03 | $7.35 | $7.35 | $7.16 | $7.23 | $7.23 | 79,202 |
| 2024-05-02 | $7.57 | $7.57 | $7.14 | $7.21 | $7.21 | 72,339 |
| 2024-05-01 | $7.14 | $7.65 | $7.08 | $7.51 | $7.51 | 192,730 |
| 2024-04-30 | $7.11 | $7.27 | $7.00 | $7.06 | $7.06 | 101,577 |
| 2024-04-29 | $6.91 | $7.24 | $6.89 | $7.15 | $7.15 | 238,156 |
| 2024-04-26 | $6.83 | $6.98 | $6.76 | $6.88 | $6.88 | 118,496 |
| 2024-04-25 | $6.60 | $6.89 | $6.50 | $6.80 | $6.80 | 156,935 |
| 2024-04-24 | $6.79 | $6.89 | $6.58 | $6.71 | $6.71 | 129,930 |
| 2024-04-23 | $7.00 | $7.19 | $6.74 | $6.83 | $6.83 | 150,653 |
| 2024-04-22 | $7.03 | $7.13 | $6.79 | $7.09 | $7.09 | 135,127 |
| 2024-04-19 | $6.97 | $7.10 | $6.91 | $7.06 | $7.06 | 112,972 |
| 2024-04-18 | $6.86 | $7.08 | $6.86 | $7.02 | $7.02 | 100,608 |
| 2024-04-17 | $7.07 | $7.11 | $6.86 | $6.91 | $6.91 | 90,984 |
| 2024-04-16 | $7.27 | $7.27 | $6.96 | $7.06 | $7.06 | 119,685 |
| 2024-04-15 | $7.39 | $7.45 | $7.17 | $7.31 | $7.31 | 76,179 |
| 2024-04-12 | $7.85 | $7.85 | $7.35 | $7.40 | $7.40 | 125,170 |
| 2024-04-11 | $7.64 | $8.01 | $7.62 | $7.94 | $7.94 | 77,644 |
| 2024-04-10 | $7.68 | $7.72 | $7.42 | $7.59 | $7.59 | 80,492 |
| 2024-04-09 | $7.99 | $8.10 | $7.75 | $7.85 | $7.85 | 75,152 |
| 2024-04-08 | $8.05 | $8.16 | $7.75 | $7.94 | $7.94 | 114,072 |
| 2024-04-05 | $8.14 | $8.21 | $8.01 | $8.01 | $8.01 | 131,310 |
| 2024-04-04 | $8.43 | $8.46 | $8.16 | $8.20 | $8.20 | 80,796 |
| 2024-04-03 | $8.23 | $8.45 | $8.23 | $8.36 | $8.36 | 45,429 |
| 2024-04-02 | $8.42 | $8.47 | $8.20 | $8.28 | $8.28 | 137,205 |
| 2024-04-01 | $8.48 | $8.55 | $8.20 | $8.50 | $8.50 | 143,229 |
| 2024-03-28 | $8.56 | $8.62 | $8.49 | $8.53 | $8.53 | 95,087 |
| 2024-03-27 | $8.61 | $8.71 | $8.49 | $8.62 | $8.62 | 78,800 |
| 2024-03-26 | $8.75 | $8.82 | $8.43 | $8.53 | $8.53 | 217,665 |
| 2024-03-25 | $8.58 | $8.73 | $8.52 | $8.71 | $8.71 | 48,793 |
| 2024-03-22 | $8.61 | $8.62 | $8.45 | $8.50 | $8.50 | 79,481 |
| 2024-03-21 | $8.61 | $8.66 | $8.49 | $8.57 | $8.57 | 183,782 |
| 2024-03-20 | $8.39 | $8.73 | $8.38 | $8.65 | $8.65 | 66,336 |
| 2024-03-19 | $8.41 | $8.63 | $8.41 | $8.44 | $8.44 | 85,669 |
| 2024-03-18 | $8.48 | $8.68 | $8.45 | $8.50 | $8.50 | 81,145 |
| 2024-03-15 | $8.50 | $8.66 | $8.41 | $8.65 | $8.65 | 155,198 |
| 2024-03-14 | $8.52 | $8.66 | $8.39 | $8.53 | $8.53 | 83,318 |
| 2024-03-13 | $8.64 | $8.86 | $8.52 | $8.63 | $8.63 | 80,767 |
| 2024-03-12 | $8.95 | $8.98 | $8.70 | $8.76 | $8.76 | 47,237 |
| 2024-03-11 | $9.09 | $9.19 | $8.82 | $8.92 | $8.92 | 114,566 |
| 2024-03-08 | $9.00 | $9.70 | $8.82 | $9.34 | $9.34 | 72,083 |
| 2024-03-07 | $8.62 | $8.88 | $8.10 | $8.85 | $8.85 | 126,975 |
| 2024-03-06 | $9.31 | $9.87 | $8.52 | $8.72 | $8.72 | 95,811 |
| 2024-03-05 | $9.96 | $10.14 | $9.81 | $9.89 | $9.89 | 72,197 |
| 2024-03-04 | $10.16 | $10.17 | $9.86 | $9.95 | $9.95 | 34,407 |
| 2024-03-01 | $9.94 | $10.40 | $9.94 | $10.04 | $10.04 | 44,750 |
| 2024-02-29 | $10.27 | $10.38 | $10.09 | $10.20 | $10.20 | 39,321 |
| 2024-02-28 | $10.02 | $10.30 | $10.01 | $10.08 | $10.08 | 33,636 |
| 2024-02-27 | $10.22 | $10.39 | $10.03 | $10.16 | $10.16 | 41,400 |
| 2024-02-26 | $9.98 | $10.21 | $9.98 | $10.13 | $10.13 | 35,862 |
| 2024-02-23 | $9.94 | $10.12 | $9.73 | $10.07 | $10.07 | 35,175 |
| 2024-02-22 | $10.06 | $10.15 | $9.71 | $10.01 | $10.01 | 64,426 |
| 2024-02-21 | $10.23 | $10.36 | $10.05 | $10.14 | $10.14 | 31,780 |
| 2024-02-20 | $10.22 | $10.50 | $10.15 | $10.27 | $10.27 | 33,424 |
| 2024-02-16 | $10.38 | $10.70 | $10.23 | $10.35 | $10.35 | 83,011 |
| 2024-02-15 | $10.09 | $10.55 | $9.93 | $10.47 | $10.47 | 67,114 |
| 2024-02-14 | $9.89 | $10.07 | $9.62 | $10.00 | $10.00 | 64,561 |
| 2024-02-13 | $10.61 | $10.88 | $9.68 | $9.77 | $9.77 | 95,649 |
| 2024-02-12 | $10.69 | $11.03 | $10.57 | $10.93 | $10.93 | 87,082 |
| 2024-02-09 | $10.48 | $10.68 | $10.35 | $10.60 | $10.60 | 51,356 |
| 2024-02-08 | $10.13 | $10.53 | $9.88 | $10.50 | $10.50 | 49,300 |
| 2024-02-07 | $10.18 | $10.29 | $9.91 | $10.15 | $10.15 | 51,629 |
| 2024-02-06 | $9.86 | $10.26 | $9.86 | $10.23 | $10.23 | 69,622 |
| 2024-02-05 | $9.91 | $10.00 | $9.44 | $9.95 | $9.95 | 134,249 |
| 2024-02-02 | $10.38 | $10.52 | $9.99 | $10.04 | $10.04 | 78,522 |
| 2024-02-01 | $10.89 | $10.92 | $10.39 | $10.56 | $10.56 | 83,701 |
| 2024-01-31 | $11.31 | $11.31 | $10.77 | $10.82 | $10.82 | 75,442 |
| 2024-01-30 | $11.43 | $11.54 | $11.21 | $11.31 | $11.31 | 31,730 |
| 2024-01-29 | $11.00 | $11.72 | $10.81 | $11.53 | $11.53 | 207,560 |
| 2024-01-26 | $11.20 | $11.20 | $10.98 | $11.08 | $11.08 | 24,689 |
| 2024-01-25 | $11.02 | $11.19 | $10.84 | $11.07 | $11.07 | 70,824 |
| 2024-01-24 | $10.91 | $10.97 | $10.65 | $10.85 | $10.85 | 68,383 |
| 2024-01-23 | $10.93 | $10.99 | $10.71 | $10.80 | $10.80 | 53,625 |
| 2024-01-22 | $10.65 | $10.82 | $10.55 | $10.82 | $10.82 | 44,273 |
| 2024-01-19 | $10.59 | $10.59 | $10.43 | $10.57 | $10.57 | 53,385 |
| 2024-01-18 | $10.55 | $10.55 | $10.31 | $10.51 | $10.51 | 43,998 |
| 2024-01-17 | $10.35 | $10.54 | $10.34 | $10.53 | $10.53 | 42,524 |
| 2024-01-16 | $10.26 | $10.50 | $10.17 | $10.50 | $10.50 | 77,176 |
| 2024-01-12 | $10.59 | $10.67 | $10.34 | $10.37 | $10.37 | 30,137 |
| 2024-01-11 | $10.46 | $10.48 | $10.28 | $10.44 | $10.44 | 87,140 |
| 2024-01-10 | $10.38 | $10.52 | $10.33 | $10.52 | $10.52 | 40,586 |
| 2024-01-09 | $10.49 | $10.61 | $10.42 | $10.44 | $10.44 | 37,743 |
| 2024-01-08 | $10.51 | $10.69 | $10.41 | $10.63 | $10.63 | 43,804 |
| 2024-01-05 | $10.39 | $10.76 | $10.39 | $10.50 | $10.50 | 108,651 |
| 2024-01-04 | $10.49 | $10.59 | $10.25 | $10.49 | $10.49 | 66,728 |
| 2024-01-03 | $10.73 | $10.79 | $10.45 | $10.50 | $10.50 | 72,546 |
| 2024-01-02 | $10.70 | $10.93 | $10.70 | $10.77 | $10.77 | 52,648 |
| 2023-12-29 | $10.87 | $10.87 | $10.67 | $10.73 | $10.73 | 113,225 |
| 2023-12-28 | $10.88 | $11.05 | $10.84 | $10.89 | $10.89 | 49,158 |
| 2023-12-27 | $11.10 | $11.22 | $10.75 | $10.91 | $10.91 | 80,921 |
| 2023-12-26 | $11.09 | $11.23 | $11.04 | $11.16 | $11.16 | 36,350 |
| 2023-12-22 | $11.15 | $11.26 | $11.00 | $11.05 | $11.05 | 55,257 |
| 2023-12-21 | $11.04 | $11.11 | $10.85 | $11.04 | $11.04 | 80,188 |
| 2023-12-20 | $10.73 | $11.27 | $10.73 | $10.80 | $10.80 | 115,910 |
| 2023-12-19 | $10.15 | $10.65 | $10.15 | $10.63 | $10.63 | 102,587 |
| 2023-12-18 | $10.08 | $10.19 | $9.98 | $10.07 | $10.07 | 121,540 |
| 2023-12-15 | $10.28 | $10.28 | $10.02 | $10.02 | $10.02 | 270,340 |
| 2023-12-14 | $10.00 | $10.32 | $9.86 | $10.17 | $10.17 | 171,031 |
| 2023-12-13 | $9.87 | $10.03 | $9.58 | $9.86 | $9.86 | 178,457 |
| 2023-12-12 | $9.95 | $9.98 | $9.88 | $9.89 | $9.89 | 88,282 |
| 2023-12-11 | $10.07 | $10.32 | $9.90 | $9.98 | $9.98 | 184,981 |
| 2023-12-08 | $10.15 | $10.37 | $10.05 | $10.31 | $10.31 | 125,703 |
| 2023-12-07 | $10.58 | $10.70 | $10.00 | $10.08 | $10.08 | 139,600 |
| 2023-12-06 | $11.18 | $11.27 | $10.72 | $10.75 | $10.75 | 186,843 |
| 2023-12-05 | $11.95 | $12.09 | $11.82 | $11.85 | $11.85 | 117,236 |
| 2023-12-04 | $11.85 | $11.90 | $11.62 | $11.88 | $11.88 | 91,877 |
| 2023-12-01 | $11.51 | $11.91 | $11.43 | $11.86 | $11.86 | 58,801 |
| 2023-11-30 | $11.92 | $11.92 | $11.55 | $11.60 | $11.60 | 23,453 |
| 2023-11-29 | $11.77 | $11.93 | $11.64 | $11.81 | $11.81 | 48,608 |
| 2023-11-28 | $11.75 | $11.80 | $11.54 | $11.63 | $11.63 | 29,241 |
| 2023-11-27 | $11.79 | $12.06 | $11.77 | $11.79 | $11.79 | 37,099 |
| 2023-11-24 | $11.86 | $11.97 | $11.76 | $11.90 | $11.90 | 10,517 |
| 2023-11-22 | $11.90 | $12.12 | $11.81 | $11.86 | $11.86 | 60,405 |
| 2023-11-21 | $12.02 | $12.14 | $11.63 | $11.75 | $11.75 | 48,765 |
| 2023-11-20 | $11.71 | $12.17 | $11.71 | $12.03 | $12.03 | 60,192 |
| 2023-11-17 | $11.53 | $11.84 | $10.84 | $11.72 | $11.72 | 62,173 |
| 2023-11-16 | $11.66 | $11.79 | $11.50 | $11.53 | $11.53 | 44,178 |
| 2023-11-15 | $11.61 | $11.96 | $11.57 | $11.72 | $11.72 | 58,848 |
| 2023-11-14 | $11.18 | $11.80 | $11.17 | $11.71 | $11.71 | 78,154 |
| 2023-11-13 | $10.83 | $10.92 | $10.69 | $10.78 | $10.78 | 36,875 |
| 2023-11-10 | $10.33 | $10.84 | $10.33 | $10.80 | $10.80 | 76,791 |
| 2023-11-09 | $10.99 | $10.99 | $10.33 | $10.38 | $10.38 | 70,405 |
| 2023-11-08 | $10.98 | $10.98 | $10.73 | $10.91 | $10.91 | 59,970 |
| 2023-11-07 | $10.86 | $10.92 | $10.80 | $10.92 | $10.92 | 62,725 |
| 2023-11-06 | $10.95 | $10.99 | $10.73 | $10.75 | $10.75 | 101,163 |
| 2023-11-03 | $10.71 | $10.97 | $10.71 | $10.85 | $10.85 | 94,890 |
| 2023-11-02 | $10.78 | $10.78 | $10.38 | $10.50 | $10.50 | 94,983 |
| 2023-11-01 | $11.01 | $11.01 | $10.21 | $10.59 | $10.59 | 69,642 |
| 2023-10-31 | $10.77 | $10.96 | $10.50 | $10.91 | $10.91 | 77,783 |
| 2023-10-30 | $10.90 | $11.08 | $10.73 | $10.90 | $10.90 | 53,674 |
| 2023-10-27 | $11.26 | $11.26 | $10.60 | $10.74 | $10.74 | 47,875 |
| 2023-10-26 | $11.25 | $11.38 | $11.07 | $11.28 | $11.28 | 59,220 |
| 2023-10-25 | $10.97 | $11.33 | $10.92 | $11.22 | $11.22 | 59,429 |
| 2023-10-24 | $12.12 | $12.12 | $10.93 | $11.06 | $11.06 | 87,414 |
| 2023-10-23 | $12.01 | $12.08 | $11.80 | $11.82 | $11.82 | 51,560 |
| 2023-10-20 | $12.05 | $12.08 | $11.77 | $11.81 | $11.81 | 66,164 |
| 2023-10-19 | $12.30 | $12.33 | $11.83 | $11.93 | $11.93 | 133,575 |
| 2023-10-18 | $12.32 | $12.42 | $12.19 | $12.27 | $12.27 | 39,271 |
| 2023-10-17 | $12.37 | $12.60 | $12.28 | $12.36 | $12.36 | 82,631 |
| 2023-10-16 | $12.23 | $12.51 | $12.17 | $12.41 | $12.41 | 36,367 |
| 2023-10-13 | $12.17 | $12.17 | $11.94 | $12.07 | $12.07 | 29,189 |
| 2023-10-12 | $12.47 | $12.47 | $12.02 | $12.17 | $12.17 | 36,482 |
| 2023-10-11 | $12.68 | $12.68 | $12.37 | $12.52 | $12.52 | 31,161 |
| 2023-10-10 | $12.70 | $13.09 | $12.61 | $12.64 | $12.64 | 51,697 |
| 2023-10-09 | $12.61 | $12.80 | $12.34 | $12.75 | $12.75 | 38,028 |
| 2023-10-06 | $12.50 | $12.81 | $12.42 | $12.59 | $12.59 | 74,769 |
| 2023-10-05 | $12.77 | $13.00 | $12.53 | $12.58 | $12.58 | 65,078 |
| 2023-10-04 | $12.67 | $12.91 | $12.65 | $12.76 | $12.76 | 42,380 |
| 2023-10-03 | $12.72 | $12.75 | $12.53 | $12.66 | $12.66 | 47,747 |
| 2023-10-02 | $12.93 | $13.03 | $12.65 | $12.70 | $12.70 | 43,006 |
| 2023-09-29 | $13.12 | $13.32 | $12.95 | $13.01 | $13.01 | 52,622 |
| 2023-09-28 | $13.13 | $13.26 | $13.02 | $13.14 | $13.14 | 33,880 |
| 2023-09-27 | $13.13 | $13.21 | $12.90 | $13.16 | $13.16 | 37,629 |
| 2023-09-26 | $13.12 | $13.18 | $12.94 | $13.09 | $13.09 | 27,741 |
| 2023-09-25 | $12.98 | $13.23 | $12.68 | $13.17 | $13.17 | 35,907 |
| 2023-09-22 | $13.10 | $13.50 | $12.98 | $13.23 | $13.23 | 68,967 |
| 2023-09-21 | $12.52 | $13.13 | $12.52 | $13.00 | $13.00 | 116,236 |
| 2023-09-20 | $13.16 | $13.29 | $12.60 | $12.63 | $12.63 | 75,714 |
| 2023-09-19 | $13.04 | $13.34 | $13.00 | $13.15 | $13.15 | 45,277 |
| 2023-09-18 | $13.00 | $13.20 | $12.72 | $13.07 | $13.07 | 72,685 |
| 2023-09-15 | $13.66 | $13.66 | $13.13 | $13.23 | $13.23 | 119,813 |
| 2023-09-14 | $13.40 | $13.68 | $13.36 | $13.64 | $13.64 | 29,573 |
| 2023-09-13 | $13.40 | $13.55 | $13.34 | $13.35 | $13.35 | 35,046 |
| 2023-09-12 | $13.43 | $13.47 | $13.32 | $13.39 | $13.39 | 23,271 |
| 2023-09-11 | $13.49 | $13.59 | $13.30 | $13.48 | $13.48 | 57,311 |
| 2023-09-08 | $14.16 | $14.16 | $13.63 | $13.64 | $13.64 | 44,340 |
| 2023-09-07 | $13.94 | $14.41 | $13.77 | $14.13 | $14.13 | 76,970 |
| 2023-09-06 | $13.49 | $14.08 | $13.40 | $13.93 | $13.93 | 69,212 |
| 2023-09-05 | $13.91 | $13.98 | $13.70 | $13.90 | $13.90 | 49,623 |
| 2023-09-01 | $14.16 | $14.34 | $14.10 | $14.14 | $14.14 | 41,241 |
| 2023-08-31 | $14.36 | $14.51 | $14.07 | $14.09 | $14.09 | 39,087 |
| 2023-08-30 | $14.22 | $14.61 | $14.22 | $14.41 | $14.41 | 41,229 |
| 2023-08-29 | $13.77 | $14.35 | $13.76 | $14.29 | $14.29 | 42,618 |
| 2023-08-28 | $13.99 | $14.01 | $13.71 | $13.78 | $13.78 | 44,063 |
| 2023-08-25 | $14.04 | $14.21 | $13.86 | $14.00 | $14.00 | 34,761 |
| 2023-08-24 | $13.32 | $14.53 | $13.32 | $14.03 | $14.03 | 64,386 |
| 2023-08-23 | $13.69 | $14.35 | $13.60 | $14.01 | $14.01 | 63,281 |
| 2023-08-22 | $13.90 | $13.90 | $13.40 | $13.60 | $13.60 | 59,944 |
| 2023-08-21 | $14.42 | $14.42 | $13.68 | $13.86 | $13.86 | 51,207 |
| 2023-08-18 | $14.68 | $14.77 | $14.36 | $14.45 | $14.45 | 47,205 |
| 2023-08-17 | $14.48 | $14.74 | $14.45 | $14.70 | $14.70 | 47,357 |
| 2023-08-16 | $14.93 | $15.04 | $14.44 | $14.47 | $14.47 | 44,114 |
| 2023-08-15 | $14.75 | $14.94 | $14.59 | $14.91 | $14.91 | 52,275 |
| 2023-08-14 | $14.50 | $14.77 | $14.39 | $14.77 | $14.77 | 36,878 |
| 2023-08-11 | $14.34 | $14.55 | $14.21 | $14.52 | $14.52 | 58,796 |
| 2023-08-10 | $14.35 | $14.44 | $14.17 | $14.34 | $14.34 | 45,801 |
| 2023-08-09 | $14.65 | $14.71 | $14.25 | $14.36 | $14.36 | 34,554 |
| 2023-08-08 | $14.63 | $14.74 | $14.52 | $14.66 | $14.66 | 40,891 |
| 2023-08-07 | $14.56 | $15.02 | $14.56 | $14.70 | $14.70 | 42,579 |
| 2023-08-04 | $15.03 | $15.17 | $14.54 | $14.56 | $14.56 | 42,358 |
| 2023-08-03 | $14.84 | $15.06 | $14.65 | $15.03 | $15.03 | 51,196 |
| 2023-08-02 | $14.97 | $15.16 | $14.86 | $14.88 | $14.88 | 53,562 |
| 2023-08-01 | $15.00 | $15.06 | $14.66 | $15.04 | $15.04 | 62,372 |
| 2023-07-31 | $14.84 | $15.01 | $14.63 | $15.00 | $15.00 | 65,732 |
| 2023-07-28 | $14.65 | $14.93 | $14.59 | $14.82 | $14.82 | 57,786 |
| 2023-07-27 | $14.55 | $14.68 | $14.40 | $14.60 | $14.60 | 103,872 |
| 2023-07-26 | $14.26 | $14.62 | $14.26 | $14.55 | $14.55 | 45,941 |
| 2023-07-25 | $14.31 | $14.35 | $14.02 | $14.35 | $14.35 | 63,494 |
| 2023-07-24 | $14.51 | $14.56 | $14.24 | $14.33 | $14.33 | 66,798 |
| 2023-07-21 | $14.50 | $14.50 | $14.33 | $14.48 | $14.48 | 83,410 |
| 2023-07-20 | $14.66 | $14.66 | $14.31 | $14.39 | $14.39 | 55,195 |
| 2023-07-19 | $14.76 | $14.99 | $14.61 | $14.64 | $14.64 | 48,621 |
| 2023-07-18 | $14.44 | $14.83 | $14.44 | $14.72 | $14.72 | 51,374 |
| 2023-07-17 | $14.82 | $14.89 | $14.45 | $14.49 | $14.49 | 67,537 |
| 2023-07-14 | $15.17 | $15.27 | $14.71 | $14.86 | $14.86 | 47,742 |
| 2023-07-13 | $14.92 | $15.43 | $14.92 | $15.22 | $15.22 | 85,718 |
| 2023-07-12 | $14.38 | $15.00 | $14.35 | $14.90 | $14.90 | 97,936 |
| 2023-07-11 | $14.54 | $14.68 | $14.16 | $14.27 | $14.27 | 50,641 |
| 2023-07-10 | $14.47 | $14.66 | $14.44 | $14.50 | $14.50 | 43,605 |
| 2023-07-07 | $14.18 | $14.68 | $14.18 | $14.48 | $14.48 | 107,612 |
| 2023-07-06 | $14.29 | $14.41 | $14.12 | $14.16 | $14.16 | 62,425 |
| 2023-07-05 | $14.65 | $14.71 | $14.30 | $14.38 | $14.38 | 79,442 |
| 2023-07-03 | $14.83 | $14.98 | $14.65 | $14.92 | $14.92 | 24,168 |
| 2023-06-30 | $15.03 | $15.17 | $14.83 | $14.97 | $14.97 | 49,983 |
| 2023-06-29 | $14.93 | $15.32 | $14.93 | $15.00 | $15.00 | 56,110 |
| 2023-06-28 | $15.21 | $15.21 | $14.82 | $15.06 | $15.06 | 70,992 |
| 2023-06-27 | $15.37 | $15.59 | $15.17 | $15.24 | $15.24 | 128,398 |
| 2023-06-26 | $14.54 | $15.66 | $14.54 | $15.39 | $15.39 | 189,736 |
| 2023-06-23 | $14.21 | $14.76 | $14.14 | $14.57 | $14.57 | 326,737 |
| 2023-06-22 | $14.52 | $14.52 | $14.22 | $14.36 | $14.36 | 70,252 |
| 2023-06-21 | $14.32 | $14.73 | $14.30 | $14.54 | $14.54 | 85,348 |
| 2023-06-20 | $14.27 | $14.49 | $14.06 | $14.38 | $14.38 | 84,579 |
| 2023-06-16 | $14.34 | $14.39 | $13.85 | $14.38 | $14.38 | 365,861 |
| 2023-06-15 | $13.46 | $14.28 | $13.46 | $14.27 | $14.27 | 156,533 |
| 2023-06-14 | $13.55 | $13.67 | $13.50 | $13.61 | $13.61 | 70,608 |
| 2023-06-13 | $13.44 | $13.61 | $13.35 | $13.57 | $13.57 | 74,972 |
| 2023-06-12 | $13.68 | $13.77 | $13.24 | $13.28 | $13.28 | 86,316 |
| 2023-06-09 | $13.08 | $13.84 | $13.08 | $13.70 | $13.70 | 128,493 |
| 2023-06-08 | $13.40 | $13.46 | $13.25 | $13.32 | $13.32 | 57,322 |
| 2023-06-07 | $13.06 | $13.56 | $13.03 | $13.44 | $13.44 | 94,640 |
| 2023-06-06 | $13.07 | $13.30 | $12.88 | $12.97 | $12.97 | 159,631 |
| 2023-06-05 | $12.98 | $13.29 | $12.94 | $13.07 | $13.07 | 67,810 |
| 2023-06-02 | $13.26 | $13.38 | $12.95 | $13.13 | $13.13 | 148,702 |
| 2023-06-01 | $13.35 | $13.69 | $13.25 | $13.50 | $13.50 | 79,538 |
| 2023-05-31 | $13.24 | $13.37 | $12.84 | $13.32 | $13.32 | 136,085 |
| 2023-05-30 | $13.05 | $13.28 | $12.87 | $13.25 | $13.25 | 83,004 |
| 2023-05-26 | $12.58 | $13.00 | $12.55 | $12.94 | $12.94 | 59,726 |
| 2023-05-25 | $12.76 | $12.93 | $12.69 | $12.69 | $12.69 | 89,853 |
| 2023-05-24 | $12.75 | $12.96 | $12.49 | $12.70 | $12.70 | 154,765 |
| 2023-05-23 | $13.23 | $13.41 | $12.95 | $13.08 | $13.08 | 122,673 |
| 2023-05-22 | $13.32 | $13.48 | $13.25 | $13.42 | $13.42 | 49,156 |
| 2023-05-19 | $13.58 | $13.67 | $13.22 | $13.26 | $13.26 | 63,019 |
| 2023-05-18 | $13.54 | $13.65 | $13.00 | $13.41 | $13.41 | 139,228 |
| 2023-05-17 | $13.55 | $13.75 | $13.35 | $13.59 | $13.59 | 64,093 |
| 2023-05-16 | $13.14 | $13.66 | $13.07 | $13.58 | $13.58 | 81,323 |
| 2023-05-15 | $12.93 | $13.23 | $12.90 | $13.20 | $13.20 | 127,114 |
| 2023-05-12 | $12.99 | $13.21 | $12.56 | $12.93 | $12.93 | 167,683 |
| 2023-05-11 | $12.76 | $12.95 | $12.67 | $12.86 | $12.86 | 194,081 |
| 2023-05-10 | $12.87 | $13.00 | $12.59 | $12.89 | $12.89 | 210,827 |
| 2023-05-09 | $11.93 | $12.63 | $11.91 | $12.58 | $12.58 | 311,120 |
| 2023-05-08 | $12.01 | $12.01 | $11.29 | $11.81 | $11.81 | 564,360 |
| 2023-05-05 | $12.14 | $12.14 | $11.90 | $11.98 | $11.98 | 186,116 |
| 2023-05-04 | $12.07 | $12.25 | $11.91 | $11.96 | $11.96 | 48,263 |
| 2023-05-03 | $12.45 | $12.49 | $12.18 | $12.23 | $12.23 | 62,541 |
| 2023-05-02 | $12.27 | $12.53 | $12.10 | $12.39 | $12.39 | 101,753 |
| 2023-05-01 | $12.30 | $12.43 | $12.17 | $12.30 | $12.30 | 34,564 |
| 2023-04-28 | $12.53 | $12.73 | $12.22 | $12.30 | $12.30 | 39,424 |
| 2023-04-27 | $12.32 | $12.55 | $12.25 | $12.53 | $12.53 | 36,253 |
| 2023-04-26 | $12.40 | $12.63 | $12.25 | $12.27 | $12.27 | 55,942 |
| 2023-04-25 | $12.71 | $12.78 | $12.41 | $12.50 | $12.50 | 43,485 |
| 2023-04-24 | $12.31 | $12.89 | $12.30 | $12.79 | $12.79 | 89,826 |
| 2023-04-21 | $12.43 | $12.57 | $12.26 | $12.31 | $12.31 | 75,170 |
| 2023-04-20 | $12.36 | $12.52 | $12.21 | $12.47 | $12.47 | 31,532 |
| 2023-04-19 | $12.54 | $12.90 | $12.38 | $12.48 | $12.48 | 103,032 |
| 2023-04-18 | $12.62 | $12.90 | $12.51 | $12.68 | $12.68 | 77,849 |
| 2023-04-17 | $12.20 | $12.52 | $12.05 | $12.51 | $12.51 | 143,017 |
| 2023-04-14 | $12.35 | $12.45 | $12.03 | $12.07 | $12.07 | 77,927 |
| 2023-04-13 | $12.41 | $12.54 | $12.24 | $12.34 | $12.34 | 52,784 |
| 2023-04-12 | $12.95 | $12.97 | $12.38 | $12.42 | $12.42 | 33,228 |
| 2023-04-11 | $12.85 | $13.01 | $12.79 | $12.84 | $12.84 | 56,499 |
| 2023-04-10 | $12.77 | $12.91 | $12.68 | $12.84 | $12.84 | 73,362 |
| 2023-04-06 | $12.94 | $13.01 | $12.70 | $12.80 | $12.80 | 65,455 |
| 2023-04-05 | $12.47 | $12.96 | $12.47 | $12.88 | $12.88 | 97,319 |
| 2023-04-04 | $12.61 | $12.61 | $12.34 | $12.46 | $12.46 | 58,322 |
| 2023-04-03 | $12.49 | $12.62 | $12.32 | $12.52 | $12.52 | 103,106 |
| 2023-03-31 | $12.49 | $12.74 | $12.49 | $12.51 | $12.51 | 87,477 |
| 2023-03-30 | $12.70 | $12.70 | $12.33 | $12.46 | $12.46 | 38,714 |
| 2023-03-29 | $12.52 | $12.64 | $12.35 | $12.64 | $12.64 | 36,644 |
| 2023-03-28 | $12.44 | $12.58 | $12.30 | $12.40 | $12.40 | 122,198 |
| 2023-03-27 | $12.50 | $12.53 | $12.26 | $12.51 | $12.51 | 29,406 |
| 2023-03-24 | $12.00 | $12.50 | $12.00 | $12.42 | $12.42 | 93,192 |
| 2023-03-23 | $12.34 | $12.43 | $12.04 | $12.09 | $12.09 | 57,159 |
| 2023-03-22 | $12.63 | $12.64 | $12.33 | $12.34 | $12.34 | 40,378 |
| 2023-03-21 | $12.49 | $12.78 | $12.43 | $12.66 | $12.66 | 60,793 |
| 2023-03-20 | $12.57 | $12.66 | $12.31 | $12.31 | $12.31 | 115,000 |
| 2023-03-17 | $12.34 | $12.65 | $12.19 | $12.58 | $12.58 | 191,691 |
| 2023-03-16 | $12.25 | $12.75 | $12.11 | $12.46 | $12.46 | 213,211 |
| 2023-03-15 | $11.82 | $12.55 | $11.82 | $12.47 | $12.47 | 195,743 |
| 2023-03-14 | $12.26 | $12.42 | $11.98 | $12.04 | $12.04 | 80,582 |
| 2023-03-13 | $12.01 | $12.15 | $11.81 | $11.95 | $11.95 | 80,629 |
| 2023-03-10 | $12.57 | $12.64 | $12.16 | $12.17 | $12.17 | 100,327 |
| 2023-03-09 | $13.22 | $13.22 | $12.44 | $12.60 | $12.60 | 78,888 |
| 2023-03-08 | $13.00 | $13.19 | $13.00 | $13.15 | $13.15 | 49,626 |
| 2023-03-07 | $12.94 | $13.05 | $12.88 | $12.95 | $12.95 | 45,670 |
| 2023-03-06 | $13.16 | $13.16 | $12.89 | $12.99 | $12.99 | 93,693 |
| 2023-03-03 | $13.84 | $13.84 | $13.11 | $13.17 | $13.17 | 126,998 |
| 2023-03-02 | $13.02 | $13.38 | $13.02 | $13.29 | $13.29 | 31,839 |
| 2023-03-01 | $13.10 | $13.10 | $12.88 | $13.07 | $13.07 | 44,009 |
| 2023-02-28 | $13.20 | $13.52 | $13.05 | $13.09 | $13.09 | 50,724 |
| 2023-02-27 | $13.02 | $13.16 | $12.97 | $13.14 | $13.14 | 34,583 |
| 2023-02-24 | $13.00 | $13.04 | $12.73 | $12.90 | $12.90 | 60,322 |
| 2023-02-23 | $13.34 | $13.42 | $13.08 | $13.13 | $13.13 | 45,087 |
| 2023-02-22 | $13.32 | $13.38 | $13.03 | $13.25 | $13.25 | 101,780 |
| 2023-02-21 | $13.61 | $13.81 | $13.02 | $13.14 | $13.14 | 79,720 |
| 2023-02-17 | $13.79 | $13.88 | $13.67 | $13.81 | $13.81 | 47,717 |
| 2023-02-16 | $13.81 | $14.12 | $13.54 | $13.62 | $13.62 | 58,314 |
| 2023-02-15 | $13.24 | $14.17 | $13.11 | $14.12 | $14.12 | 106,663 |
| 2023-02-14 | $13.22 | $13.32 | $13.01 | $13.24 | $13.24 | 122,258 |
| 2023-02-13 | $13.04 | $13.43 | $13.01 | $13.26 | $13.26 | 59,304 |
| 2023-02-10 | $13.40 | $13.75 | $13.10 | $13.16 | $13.16 | 47,126 |
| 2023-02-09 | $14.11 | $14.25 | $13.55 | $13.56 | $13.56 | 30,393 |
| 2023-02-08 | $14.45 | $14.54 | $13.97 | $13.97 | $13.97 | 70,478 |
| 2023-02-07 | $14.49 | $14.70 | $14.29 | $14.54 | $14.54 | 37,252 |
| 2023-02-06 | $15.00 | $15.03 | $14.47 | $14.57 | $14.57 | 38,755 |
| 2023-02-03 | $15.07 | $15.36 | $15.01 | $15.18 | $15.18 | 29,684 |
| 2023-02-02 | $15.11 | $15.44 | $14.99 | $15.22 | $15.22 | 34,668 |
| 2023-02-01 | $14.31 | $15.02 | $14.31 | $14.86 | $14.86 | 42,151 |
| 2023-01-31 | $14.10 | $14.62 | $13.94 | $14.37 | $14.37 | 66,308 |
| 2023-01-30 | $14.43 | $14.56 | $14.06 | $14.09 | $14.09 | 30,397 |
| 2023-01-27 | $14.42 | $14.56 | $14.36 | $14.52 | $14.52 | 20,728 |
| 2023-01-26 | $14.41 | $14.67 | $14.31 | $14.54 | $14.54 | 34,445 |
| 2023-01-25 | $13.97 | $14.41 | $13.97 | $14.40 | $14.40 | 27,341 |
| 2023-01-24 | $14.01 | $14.26 | $13.95 | $14.13 | $14.13 | 49,884 |
| 2023-01-23 | $14.21 | $14.38 | $13.94 | $14.05 | $14.05 | 64,222 |
| 2023-01-20 | $14.28 | $14.43 | $13.84 | $14.23 | $14.23 | 52,342 |
| 2023-01-19 | $14.51 | $14.72 | $14.02 | $14.16 | $14.16 | 41,438 |
| 2023-01-18 | $14.15 | $14.62 | $14.01 | $14.54 | $14.54 | 53,489 |
| 2023-01-17 | $14.10 | $14.35 | $13.83 | $14.07 | $14.07 | 250,011 |
| 2023-01-13 | $13.57 | $14.17 | $13.57 | $14.13 | $14.13 | 53,793 |
| 2023-01-12 | $13.44 | $13.83 | $13.20 | $13.62 | $13.62 | 55,971 |
| 2023-01-11 | $13.40 | $13.54 | $13.39 | $13.46 | $13.46 | 19,370 |
| 2023-01-10 | $13.54 | $13.65 | $13.11 | $13.33 | $13.33 | 56,712 |
| 2023-01-09 | $13.55 | $13.84 | $13.40 | $13.57 | $13.57 | 103,662 |
| 2023-01-06 | $13.48 | $13.55 | $13.37 | $13.48 | $13.48 | 76,074 |
| 2023-01-05 | $13.50 | $13.66 | $13.38 | $13.43 | $13.43 | 34,338 |
| 2023-01-04 | $13.83 | $13.83 | $13.46 | $13.50 | $13.50 | 55,108 |
| 2023-01-03 | $13.83 | $14.04 | $13.40 | $13.69 | $13.69 | 66,916 |
| 2022-12-30 | $13.48 | $13.83 | $13.42 | $13.62 | $13.62 | 47,732 |
| 2022-12-29 | $13.24 | $13.74 | $13.14 | $13.58 | $13.58 | 90,561 |
| 2022-12-28 | $13.23 | $13.35 | $13.02 | $13.14 | $13.14 | 97,525 |
| 2022-12-27 | $13.71 | $13.76 | $13.21 | $13.23 | $13.23 | 39,383 |
| 2022-12-23 | $13.61 | $13.86 | $13.43 | $13.69 | $13.69 | 30,586 |
| 2022-12-22 | $14.10 | $14.10 | $13.43 | $13.65 | $13.65 | 58,833 |
| 2022-12-21 | $13.58 | $14.40 | $13.58 | $14.21 | $14.21 | 91,189 |
| 2022-12-20 | $13.41 | $13.67 | $13.00 | $13.49 | $13.49 | 466,501 |
| 2022-12-19 | $13.64 | $13.64 | $13.35 | $13.41 | $13.41 | 80,301 |
| 2022-12-16 | $13.08 | $13.72 | $13.08 | $13.66 | $13.66 | 222,820 |
| 2022-12-15 | $14.03 | $14.39 | $13.78 | $13.81 | $13.81 | 62,641 |
| 2022-12-14 | $14.00 | $14.69 | $13.88 | $14.15 | $14.15 | 57,203 |
| 2022-12-13 | $14.99 | $15.12 | $13.93 | $14.02 | $14.02 | 118,998 |
| 2022-12-12 | $14.27 | $14.91 | $14.24 | $14.74 | $14.74 | 82,698 |
| 2022-12-09 | $14.41 | $14.75 | $14.28 | $14.30 | $14.30 | 75,137 |
| 2022-12-08 | $14.56 | $14.61 | $14.40 | $14.43 | $14.43 | 67,366 |
| 2022-12-07 | $14.54 | $14.75 | $14.48 | $14.55 | $14.55 | 56,806 |
| 2022-12-06 | $14.37 | $14.83 | $14.34 | $14.71 | $14.71 | 71,432 |
| 2022-12-05 | $14.88 | $14.95 | $14.61 | $14.69 | $14.69 | 79,559 |
| 2022-12-02 | $14.38 | $15.68 | $14.25 | $15.21 | $15.21 | 102,420 |
| 2022-12-01 | $15.55 | $15.93 | $15.23 | $15.38 | $15.38 | 48,145 |
| 2022-11-30 | $15.49 | $15.83 | $15.16 | $15.75 | $15.75 | 54,694 |
| 2022-11-29 | $15.38 | $15.59 | $15.30 | $15.35 | $15.35 | 39,034 |
| 2022-11-28 | $15.93 | $16.00 | $15.21 | $15.49 | $15.49 | 66,990 |
| 2022-11-25 | $15.42 | $15.92 | $15.42 | $15.85 | $15.85 | 24,531 |
| 2022-11-23 | $15.35 | $15.40 | $15.16 | $15.35 | $15.35 | 30,618 |
| 2022-11-22 | $15.61 | $15.61 | $15.28 | $15.37 | $15.37 | 35,154 |
| 2022-11-21 | $15.57 | $15.65 | $15.35 | $15.55 | $15.55 | 50,911 |
| 2022-11-18 | $16.04 | $16.11 | $15.49 | $15.57 | $15.57 | 48,516 |
| 2022-11-17 | $15.63 | $15.97 | $15.42 | $15.78 | $15.78 | 49,063 |
| 2022-11-16 | $15.69 | $15.88 | $15.38 | $15.69 | $15.69 | 38,425 |
| 2022-11-15 | $15.75 | $16.02 | $15.40 | $15.74 | $15.74 | 43,584 |
| 2022-11-14 | $15.78 | $15.85 | $15.40 | $15.44 | $15.44 | 43,610 |
| 2022-11-11 | $16.06 | $16.28 | $15.78 | $15.89 | $15.89 | 43,043 |
| 2022-11-10 | $15.88 | $16.35 | $15.71 | $16.15 | $16.15 | 96,323 |
| 2022-11-09 | $15.45 | $15.58 | $15.19 | $15.28 | $15.28 | 46,897 |
| 2022-11-08 | $16.10 | $16.10 | $15.27 | $15.53 | $15.53 | 104,696 |
| 2022-11-07 | $16.00 | $16.05 | $15.73 | $16.03 | $16.03 | 47,617 |
| 2022-11-04 | $15.76 | $15.96 | $14.95 | $15.91 | $15.91 | 131,210 |
| 2022-11-03 | $15.61 | $15.70 | $15.41 | $15.53 | $15.53 | 85,559 |
| 2022-11-02 | $15.95 | $16.42 | $15.79 | $15.83 | $15.83 | 52,351 |
| 2022-11-01 | $16.39 | $16.40 | $16.00 | $16.13 | $16.13 | 66,472 |
| 2022-10-31 | $15.93 | $16.77 | $15.87 | $16.23 | $16.23 | 91,830 |
| 2022-10-28 | $15.48 | $16.09 | $15.30 | $15.99 | $15.99 | 114,204 |
| 2022-10-27 | $15.64 | $15.64 | $15.23 | $15.42 | $15.42 | 71,398 |
| 2022-10-26 | $15.28 | $15.71 | $15.09 | $15.50 | $15.50 | 59,349 |
| 2022-10-25 | $14.72 | $15.18 | $14.70 | $15.16 | $15.16 | 110,555 |
| 2022-10-24 | $15.00 | $15.00 | $14.45 | $14.69 | $14.69 | 140,365 |
| 2022-10-21 | $15.13 | $15.13 | $14.50 | $14.92 | $14.92 | 85,824 |
| 2022-10-20 | $14.81 | $15.33 | $14.76 | $14.98 | $14.98 | 73,063 |
| 2022-10-19 | $15.70 | $15.75 | $14.71 | $14.94 | $14.94 | 234,327 |
| 2022-10-18 | $15.84 | $15.98 | $15.64 | $15.78 | $15.78 | 137,096 |
| 2022-10-17 | $14.75 | $15.63 | $14.75 | $15.57 | $15.57 | 188,884 |
| 2022-10-14 | $14.73 | $14.90 | $14.53 | $14.71 | $14.71 | 99,417 |
| 2022-10-13 | $13.89 | $14.78 | $13.88 | $14.76 | $14.76 | 97,640 |
| 2022-10-12 | $14.18 | $14.25 | $13.66 | $14.24 | $14.24 | 107,581 |
| 2022-10-11 | $13.78 | $14.14 | $13.44 | $14.14 | $14.14 | 123,804 |
| 2022-10-10 | $13.53 | $13.74 | $13.37 | $13.72 | $13.72 | 82,040 |
| 2022-10-07 | $13.40 | $13.56 | $13.10 | $13.49 | $13.49 | 143,129 |
| 2022-10-06 | $13.20 | $13.51 | $13.11 | $13.50 | $13.50 | 87,207 |
| 2022-10-05 | $13.08 | $13.23 | $12.86 | $13.21 | $13.21 | 99,985 |
| 2022-10-04 | $13.68 | $13.77 | $13.01 | $13.19 | $13.19 | 106,995 |
| 2022-10-03 | $12.74 | $13.56 | $12.51 | $13.51 | $13.51 | 156,024 |
| 2022-09-30 | $12.29 | $12.47 | $12.16 | $12.30 | $12.30 | 77,249 |
| 2022-09-29 | $12.79 | $12.79 | $12.12 | $12.32 | $12.32 | 78,961 |
| 2022-09-28 | $12.69 | $13.13 | $12.56 | $12.94 | $12.94 | 80,475 |
| 2022-09-27 | $12.58 | $12.79 | $12.37 | $12.71 | $12.71 | 89,039 |
| 2022-09-26 | $12.24 | $12.75 | $12.18 | $12.48 | $12.48 | 118,114 |
| 2022-09-23 | $12.40 | $12.62 | $12.11 | $12.30 | $12.30 | 99,906 |
| 2022-09-22 | $12.27 | $12.45 | $12.27 | $12.40 | $12.40 | 96,568 |
| 2022-09-21 | $12.80 | $12.81 | $12.34 | $12.36 | $12.36 | 144,845 |
| 2022-09-20 | $12.69 | $12.80 | $12.50 | $12.69 | $12.69 | 96,723 |
| 2022-09-19 | $12.65 | $12.88 | $12.46 | $12.82 | $12.82 | 127,159 |
| 2022-09-16 | $12.51 | $12.84 | $12.11 | $12.75 | $12.75 | 275,606 |
| 2022-09-15 | $11.92 | $12.90 | $11.92 | $12.78 | $12.78 | 188,901 |
| 2022-09-14 | $12.30 | $12.30 | $11.93 | $12.01 | $12.01 | 132,596 |
| 2022-09-13 | $12.57 | $12.60 | $12.18 | $12.27 | $12.27 | 91,970 |
| 2022-09-12 | $12.49 | $12.91 | $12.27 | $12.89 | $12.89 | 119,181 |
| 2022-09-09 | $12.01 | $12.39 | $11.94 | $12.37 | $12.37 | 103,397 |
| 2022-09-08 | $12.38 | $12.62 | $11.88 | $11.92 | $11.92 | 186,959 |
| 2022-09-07 | $13.10 | $13.10 | $12.42 | $12.50 | $12.50 | 142,543 |
| 2022-09-06 | $12.74 | $13.26 | $12.68 | $13.16 | $13.16 | 131,244 |
| 2022-09-02 | $11.11 | $12.85 | $11.08 | $12.62 | $12.62 | 336,192 |
| 2022-09-01 | $11.88 | $11.97 | $11.46 | $11.65 | $11.65 | 130,946 |
| 2022-08-31 | $12.77 | $12.85 | $11.99 | $12.10 | $12.10 | 204,152 |
| 2022-08-30 | $12.78 | $12.87 | $12.58 | $12.84 | $12.84 | 45,333 |
| 2022-08-29 | $12.82 | $13.19 | $12.74 | $12.85 | $12.85 | 71,272 |
| 2022-08-26 | $13.63 | $13.63 | $12.84 | $12.99 | $12.99 | 57,399 |
| 2022-08-25 | $13.39 | $13.51 | $13.22 | $13.48 | $13.48 | 31,634 |
| 2022-08-24 | $13.05 | $13.49 | $13.05 | $13.44 | $13.44 | 51,633 |
| 2022-08-23 | $13.00 | $13.48 | $12.85 | $13.21 | $13.21 | 103,367 |
| 2022-08-22 | $12.93 | $12.99 | $12.64 | $12.96 | $12.96 | 56,176 |
| 2022-08-19 | $13.68 | $13.90 | $13.16 | $13.19 | $13.19 | 32,791 |
| 2022-08-18 | $13.40 | $13.82 | $13.27 | $13.75 | $13.75 | 56,533 |
| 2022-08-17 | $13.76 | $13.80 | $13.38 | $13.41 | $13.41 | 85,086 |
| 2022-08-16 | $13.75 | $13.95 | $13.51 | $13.82 | $13.82 | 57,224 |
| 2022-08-15 | $13.22 | $13.76 | $13.22 | $13.75 | $13.75 | 56,877 |
| 2022-08-12 | $13.10 | $13.32 | $12.92 | $13.28 | $13.28 | 62,456 |
| 2022-08-11 | $13.00 | $13.25 | $12.90 | $12.96 | $12.96 | 41,537 |
| 2022-08-10 | $12.92 | $12.98 | $12.60 | $12.90 | $12.90 | 55,696 |
| 2022-08-09 | $12.38 | $12.65 | $12.20 | $12.63 | $12.63 | 330,640 |
| 2022-08-08 | $12.28 | $12.38 | $12.11 | $12.27 | $12.27 | 40,698 |
| 2022-08-05 | $12.36 | $12.47 | $12.03 | $12.25 | $12.25 | 54,012 |
| 2022-08-04 | $11.98 | $12.42 | $11.82 | $12.39 | $12.39 | 64,968 |
| 2022-08-03 | $11.67 | $12.07 | $11.64 | $12.07 | $12.07 | 30,747 |
| 2022-08-02 | $11.61 | $11.68 | $11.46 | $11.53 | $11.53 | 28,119 |
| 2022-08-01 | $11.73 | $11.93 | $11.58 | $11.63 | $11.63 | 67,856 |
| 2022-07-29 | $12.65 | $13.00 | $11.88 | $11.93 | $11.93 | 65,428 |
| 2022-07-28 | $12.45 | $12.59 | $12.30 | $12.58 | $12.58 | 30,433 |
| 2022-07-27 | $11.70 | $12.35 | $11.70 | $12.33 | $12.33 | 62,201 |
| 2022-07-26 | $11.47 | $11.73 | $11.42 | $11.70 | $11.70 | 45,637 |
| 2022-07-25 | $11.64 | $11.82 | $11.53 | $11.56 | $11.56 | 52,638 |
| 2022-07-22 | $11.65 | $11.66 | $11.22 | $11.66 | $11.66 | 67,201 |
| 2022-07-21 | $11.27 | $11.62 | $11.18 | $11.59 | $11.59 | 88,511 |
| 2022-07-20 | $11.50 | $11.52 | $11.32 | $11.43 | $11.43 | 80,515 |
| 2022-07-19 | $11.32 | $11.43 | $11.01 | $11.42 | $11.42 | 64,499 |
| 2022-07-18 | $11.90 | $11.90 | $11.18 | $11.23 | $11.23 | 36,277 |
| 2022-07-15 | $12.00 | $12.00 | $11.66 | $11.81 | $11.81 | 63,974 |
| 2022-07-14 | $11.46 | $11.74 | $11.38 | $11.72 | $11.72 | 56,517 |
| 2022-07-13 | $11.72 | $11.78 | $11.60 | $11.65 | $11.65 | 66,944 |
| 2022-07-12 | $11.78 | $11.81 | $11.69 | $11.77 | $11.77 | 38,292 |
| 2022-07-11 | $11.85 | $11.85 | $11.70 | $11.72 | $11.72 | 47,284 |
| 2022-07-08 | $11.93 | $12.09 | $11.80 | $11.87 | $11.87 | 60,461 |
| 2022-07-07 | $12.04 | $12.23 | $11.74 | $11.93 | $11.93 | 113,106 |
| 2022-07-06 | $12.03 | $12.21 | $11.88 | $12.09 | $12.09 | 44,658 |
| 2022-07-05 | $11.77 | $12.01 | $11.62 | $11.99 | $11.99 | 37,197 |
| 2022-07-01 | $11.81 | $12.26 | $11.81 | $11.97 | $11.97 | 42,852 |
| 2022-06-30 | $11.57 | $11.84 | $11.50 | $11.84 | $11.84 | 44,270 |
| 2022-06-29 | $11.85 | $11.85 | $11.57 | $11.75 | $11.75 | 86,911 |
| 2022-06-28 | $12.20 | $12.24 | $11.85 | $11.86 | $11.86 | 44,656 |
| 2022-06-27 | $12.20 | $12.33 | $12.02 | $12.14 | $12.14 | 48,474 |
| 2022-06-24 | $12.00 | $12.31 | $11.81 | $12.14 | $12.14 | 352,213 |
| 2022-06-23 | $11.91 | $12.31 | $11.81 | $12.00 | $12.00 | 79,895 |
| 2022-06-22 | $11.32 | $11.99 | $11.28 | $11.94 | $11.94 | 86,912 |
| 2022-06-21 | $11.39 | $11.95 | $11.39 | $11.60 | $11.60 | 84,337 |
| 2022-06-17 | $11.08 | $11.36 | $10.82 | $11.31 | $11.31 | 452,892 |
| 2022-06-16 | $10.96 | $11.35 | $10.90 | $11.03 | $11.03 | 158,422 |
| 2022-06-15 | $11.30 | $11.89 | $11.28 | $11.78 | $11.78 | 116,338 |
| 2022-06-14 | $11.78 | $11.81 | $11.01 | $11.43 | $11.43 | 150,543 |
| 2022-06-13 | $12.96 | $12.96 | $11.64 | $11.68 | $11.68 | 163,027 |
| 2022-06-10 | $12.84 | $13.46 | $12.84 | $13.26 | $13.26 | 64,592 |
| 2022-06-09 | $13.43 | $13.43 | $13.11 | $13.22 | $13.22 | 61,055 |
| 2022-06-08 | $13.63 | $13.94 | $13.47 | $13.55 | $13.55 | 71,069 |
| 2022-06-07 | $13.56 | $13.95 | $13.31 | $13.70 | $13.70 | 77,370 |
| 2022-06-06 | $13.92 | $14.06 | $13.53 | $13.64 | $13.64 | 93,310 |
| 2022-06-03 | $14.00 | $14.02 | $13.75 | $13.76 | $13.76 | 94,177 |
| 2022-06-02 | $13.94 | $14.33 | $13.84 | $14.16 | $14.16 | 57,897 |
| 2022-06-01 | $14.22 | $14.22 | $13.83 | $14.06 | $14.06 | 62,014 |
| 2022-05-31 | $14.06 | $14.19 | $13.92 | $14.04 | $14.04 | 49,565 |
| 2022-05-27 | $14.39 | $14.54 | $14.06 | $14.21 | $14.21 | 61,819 |
| 2022-05-26 | $14.11 | $14.80 | $13.74 | $14.28 | $14.28 | 83,955 |
| 2022-05-25 | $14.30 | $14.53 | $13.48 | $13.75 | $13.75 | 98,872 |
| 2022-05-24 | $13.43 | $13.83 | $13.25 | $13.63 | $13.63 | 65,586 |
| 2022-05-23 | $13.92 | $14.32 | $13.43 | $13.67 | $13.67 | 71,949 |
| 2022-05-20 | $13.70 | $13.70 | $13.41 | $13.66 | $13.66 | 49,941 |
| 2022-05-19 | $13.18 | $13.75 | $13.17 | $13.53 | $13.53 | 76,866 |
| 2022-05-18 | $13.06 | $13.21 | $12.89 | $13.00 | $13.00 | 98,682 |
| 2022-05-17 | $12.72 | $13.05 | $12.60 | $13.03 | $13.03 | 43,140 |
| 2022-05-16 | $12.95 | $12.95 | $12.43 | $12.59 | $12.59 | 52,725 |
| 2022-05-13 | $12.67 | $13.01 | $12.58 | $12.91 | $12.91 | 60,147 |
| 2022-05-12 | $12.25 | $12.68 | $12.15 | $12.54 | $12.54 | 67,128 |
| 2022-05-11 | $12.44 | $12.51 | $12.11 | $12.32 | $12.32 | 76,507 |
| 2022-05-10 | $12.77 | $13.00 | $12.21 | $12.42 | $12.42 | 64,876 |
| 2022-05-09 | $12.63 | $12.81 | $12.38 | $12.57 | $12.57 | 106,449 |
| 2022-05-06 | $12.94 | $13.17 | $12.64 | $12.75 | $12.75 | 111,042 |
| 2022-05-05 | $13.06 | $13.28 | $12.74 | $13.03 | $13.03 | 68,099 |
| 2022-05-04 | $12.93 | $13.28 | $12.69 | $13.26 | $13.26 | 81,942 |
| 2022-05-03 | $12.89 | $13.10 | $12.68 | $13.02 | $13.02 | 309,653 |
| 2022-05-02 | $12.78 | $13.06 | $12.63 | $12.81 | $12.81 | 267,459 |
| 2022-04-29 | $12.89 | $13.14 | $12.73 | $12.84 | $12.84 | 130,026 |
| 2022-04-28 | $12.86 | $13.18 | $12.71 | $12.99 | $12.99 | 143,000 |
| 2022-04-27 | $12.90 | $12.99 | $12.60 | $12.68 | $12.68 | 319,071 |
| 2022-04-26 | $12.92 | $13.10 | $12.73 | $12.90 | $12.90 | 115,478 |
| 2022-04-25 | $13.40 | $13.57 | $12.84 | $12.97 | $12.97 | 241,012 |
| 2022-04-22 | $13.50 | $13.58 | $13.31 | $13.40 | $13.40 | 106,138 |
| 2022-04-21 | $13.93 | $14.04 | $13.51 | $13.51 | $13.51 | 50,395 |
| 2022-04-20 | $14.36 | $14.36 | $13.75 | $13.82 | $13.82 | 91,144 |
| 2022-04-19 | $14.10 | $14.40 | $14.08 | $14.19 | $14.19 | 84,762 |
| 2022-04-18 | $14.22 | $14.32 | $14.11 | $14.18 | $14.18 | 56,231 |
| 2022-04-14 | $14.63 | $14.64 | $14.11 | $14.23 | $14.23 | 88,916 |
| 2022-04-13 | $14.55 | $14.66 | $14.50 | $14.51 | $14.51 | 53,885 |
| 2022-04-12 | $14.50 | $14.71 | $14.42 | $14.53 | $14.53 | 65,077 |
| 2022-04-11 | $14.80 | $14.80 | $14.29 | $14.42 | $14.42 | 66,494 |
| 2022-04-08 | $15.11 | $15.16 | $14.77 | $14.85 | $14.85 | 45,520 |
| 2022-04-07 | $15.23 | $15.32 | $15.00 | $15.19 | $15.19 | 38,459 |
| 2022-04-06 | $15.93 | $15.93 | $15.14 | $15.24 | $15.24 | 94,619 |
| 2022-04-05 | $15.72 | $15.95 | $15.48 | $15.86 | $15.86 | 94,440 |
| 2022-04-04 | $15.71 | $16.04 | $15.56 | $15.99 | $15.99 | 62,254 |
| 2022-04-01 | $15.06 | $15.82 | $15.06 | $15.79 | $15.79 | 122,554 |
| 2022-03-31 | $14.95 | $15.09 | $14.85 | $14.99 | $14.99 | 95,739 |
| 2022-03-30 | $15.22 | $15.39 | $14.88 | $14.94 | $14.94 | 49,859 |
| 2022-03-29 | $15.00 | $15.63 | $15.00 | $15.33 | $15.33 | 95,537 |
| 2022-03-28 | $14.72 | $14.98 | $14.65 | $14.80 | $14.80 | 66,208 |
| 2022-03-25 | $14.92 | $14.94 | $14.65 | $14.75 | $14.75 | 55,411 |
| 2022-03-24 | $14.76 | $15.02 | $14.53 | $14.92 | $14.92 | 83,046 |
| 2022-03-23 | $14.81 | $14.87 | $14.41 | $14.62 | $14.62 | 140,848 |
| 2022-03-22 | $14.62 | $15.05 | $14.57 | $14.87 | $14.87 | 96,550 |
| 2022-03-21 | $14.63 | $14.92 | $14.53 | $14.58 | $14.58 | 97,010 |
| 2022-03-18 | $15.06 | $15.32 | $14.78 | $14.80 | $14.80 | 200,542 |
| 2022-03-17 | $14.35 | $15.21 | $14.34 | $15.04 | $15.04 | 139,835 |
| 2022-03-16 | $14.62 | $14.74 | $14.26 | $14.49 | $14.49 | 248,797 |
| 2022-03-15 | $14.39 | $14.46 | $14.10 | $14.37 | $14.37 | 191,223 |
| 2022-03-14 | $14.93 | $14.93 | $14.28 | $14.34 | $14.34 | 115,109 |
| 2022-03-11 | $14.95 | $15.15 | $14.84 | $14.85 | $14.85 | 78,931 |
| 2022-03-10 | $15.05 | $15.18 | $14.75 | $14.87 | $14.87 | 69,958 |
| 2022-03-09 | $15.10 | $15.50 | $15.10 | $15.27 | $15.27 | 119,756 |
| 2022-03-08 | $14.80 | $15.25 | $14.80 | $14.88 | $14.88 | 133,608 |
| 2022-03-07 | $14.80 | $15.10 | $14.74 | $14.81 | $14.81 | 95,366 |
| 2022-03-04 | $15.88 | $16.00 | $14.50 | $14.97 | $14.97 | 284,790 |
| 2022-03-03 | $17.09 | $17.13 | $16.72 | $16.87 | $16.87 | 54,398 |
| 2022-03-02 | $16.69 | $17.26 | $16.69 | $16.95 | $16.95 | 52,516 |
| 2022-03-01 | $16.75 | $16.94 | $16.51 | $16.69 | $16.69 | 79,234 |
| 2022-02-28 | $16.71 | $16.92 | $16.63 | $16.72 | $16.72 | 59,013 |
| 2022-02-25 | $16.60 | $16.97 | $16.50 | $16.85 | $16.85 | 39,958 |
| 2022-02-24 | $16.14 | $16.53 | $15.74 | $16.42 | $16.42 | 131,042 |
| 2022-02-23 | $16.77 | $16.78 | $16.49 | $16.50 | $16.50 | 49,021 |
| 2022-02-22 | $16.58 | $16.91 | $16.54 | $16.66 | $16.66 | 51,358 |
| 2022-02-18 | $16.55 | $17.04 | $16.55 | $16.62 | $16.62 | 74,402 |
| 2022-02-17 | $17.06 | $17.11 | $16.56 | $16.67 | $16.67 | 79,608 |
| 2022-02-16 | $17.13 | $17.24 | $16.96 | $17.18 | $17.18 | 28,491 |
| 2022-02-15 | $17.04 | $17.49 | $17.03 | $17.17 | $17.17 | 47,589 |
| 2022-02-14 | $16.97 | $17.23 | $16.88 | $17.04 | $17.04 | 47,951 |
| 2022-02-11 | $17.21 | $17.21 | $16.80 | $16.94 | $16.94 | 57,290 |
| 2022-02-10 | $16.96 | $17.66 | $16.96 | $17.12 | $17.12 | 41,610 |
| 2022-02-09 | $17.31 | $17.42 | $17.08 | $17.30 | $17.30 | 56,644 |
| 2022-02-08 | $16.91 | $17.38 | $16.72 | $17.01 | $17.01 | 112,999 |
| 2022-02-07 | $16.76 | $17.29 | $16.75 | $16.97 | $16.97 | 60,766 |
| 2022-02-04 | $16.86 | $17.01 | $16.31 | $16.75 | $16.75 | 100,750 |
| 2022-02-03 | $17.20 | $17.77 | $16.92 | $16.98 | $16.98 | 67,052 |
| 2022-02-02 | $17.53 | $17.75 | $17.08 | $17.37 | $17.37 | 81,631 |
| 2022-02-01 | $18.05 | $18.32 | $17.47 | $17.51 | $17.51 | 98,424 |
| 2022-01-31 | $17.41 | $18.14 | $17.14 | $18.04 | $18.04 | 48,592 |
| 2022-01-28 | $17.15 | $17.61 | $17.02 | $17.40 | $17.40 | 87,418 |
| 2022-01-27 | $17.35 | $17.45 | $17.16 | $17.25 | $17.25 | 56,737 |
| 2022-01-26 | $18.19 | $18.48 | $17.30 | $17.34 | $17.34 | 84,928 |
| 2022-01-25 | $18.43 | $18.67 | $17.79 | $18.08 | $18.08 | 46,347 |
| 2022-01-24 | $18.10 | $18.79 | $17.75 | $18.66 | $18.66 | 86,808 |
| 2022-01-21 | $18.49 | $18.96 | $18.26 | $18.35 | $18.35 | 109,644 |
| 2022-01-20 | $18.69 | $19.07 | $18.55 | $18.59 | $18.59 | 66,963 |
| 2022-01-19 | $18.67 | $18.89 | $18.36 | $18.76 | $18.76 | 44,343 |
| 2022-01-18 | $19.10 | $19.10 | $18.51 | $18.75 | $18.75 | 54,549 |
| 2022-01-14 | $18.63 | $19.32 | $18.60 | $19.31 | $19.31 | 46,063 |
| 2022-01-13 | $19.62 | $19.62 | $18.96 | $19.09 | $19.09 | 65,175 |
| 2022-01-12 | $19.78 | $19.80 | $19.27 | $19.41 | $19.41 | 58,883 |
| 2022-01-11 | $19.35 | $19.81 | $19.26 | $19.74 | $19.74 | 44,499 |
| 2022-01-10 | $19.27 | $19.57 | $18.75 | $19.48 | $19.48 | 42,950 |
| 2022-01-07 | $19.73 | $19.88 | $19.22 | $19.27 | $19.27 | 41,506 |
| 2022-01-06 | $19.67 | $19.98 | $19.49 | $19.79 | $19.79 | 40,038 |
| 2022-01-05 | $20.16 | $20.27 | $19.67 | $19.71 | $19.71 | 48,231 |
| 2022-01-04 | $21.03 | $21.25 | $20.05 | $20.20 | $20.20 | 66,886 |
| 2022-01-03 | $20.51 | $21.02 | $20.32 | $20.85 | $20.85 | 41,199 |
| 2021-12-31 | $20.34 | $20.55 | $20.15 | $20.44 | $20.44 | 47,199 |
| 2021-12-30 | $20.52 | $20.71 | $20.37 | $20.37 | $20.37 | 47,119 |
| 2021-12-29 | $20.31 | $20.52 | $19.97 | $20.50 | $20.50 | 42,343 |
| 2021-12-28 | $20.51 | $20.91 | $20.29 | $20.33 | $20.33 | 42,568 |
| 2021-12-27 | $20.37 | $20.58 | $20.00 | $20.52 | $20.52 | 53,638 |
| 2021-12-23 | $20.27 | $20.65 | $20.18 | $20.33 | $20.33 | 44,634 |
| 2021-12-22 | $20.08 | $20.63 | $19.96 | $20.22 | $20.22 | 64,795 |
| 2021-12-21 | $20.09 | $20.61 | $20.02 | $20.26 | $20.26 | 61,905 |
| 2021-12-20 | $20.16 | $20.45 | $19.40 | $19.89 | $19.89 | 101,188 |
| 2021-12-17 | $21.57 | $21.57 | $20.41 | $20.58 | $20.58 | 472,760 |
| 2021-12-16 | $21.00 | $21.89 | $20.96 | $21.53 | $21.53 | 176,546 |
| 2021-12-15 | $20.46 | $20.85 | $19.75 | $20.76 | $20.76 | 122,631 |
| 2021-12-14 | $20.50 | $20.85 | $20.08 | $20.22 | $20.22 | 82,225 |
| 2021-12-13 | $19.79 | $21.26 | $19.27 | $20.52 | $20.52 | 189,892 |
| 2021-12-10 | $19.49 | $19.49 | $18.84 | $19.03 | $19.03 | 56,453 |
| 2021-12-09 | $19.37 | $20.09 | $19.30 | $19.41 | $19.41 | 68,024 |
| 2021-12-08 | $19.61 | $19.78 | $19.43 | $19.52 | $19.52 | 51,419 |
| 2021-12-07 | $19.34 | $19.68 | $19.21 | $19.59 | $19.59 | 70,649 |
| 2021-12-06 | $18.58 | $19.18 | $18.13 | $19.14 | $19.14 | 77,663 |
| 2021-12-03 | $18.25 | $19.03 | $18.17 | $18.81 | $18.81 | 216,587 |
| 2021-12-02 | $18.82 | $19.26 | $18.41 | $19.12 | $19.12 | 68,526 |
| 2021-12-01 | $19.30 | $19.85 | $18.60 | $18.80 | $18.80 | 108,846 |
| 2021-11-30 | $18.78 | $19.10 | $18.13 | $18.81 | $18.81 | 88,934 |
| 2021-11-29 | $19.92 | $19.99 | $18.72 | $18.81 | $18.81 | 121,164 |
| 2021-11-26 | $19.88 | $20.20 | $19.12 | $19.44 | $19.44 | 49,622 |
| 2021-11-24 | $20.18 | $20.45 | $20.03 | $20.35 | $20.35 | 44,363 |
| 2021-11-23 | $20.74 | $20.74 | $19.88 | $20.44 | $20.44 | 85,348 |
| 2021-11-22 | $19.95 | $20.73 | $19.67 | $20.48 | $20.48 | 88,226 |
| 2021-11-19 | $20.37 | $20.61 | $19.91 | $19.99 | $19.99 | 83,427 |
| 2021-11-18 | $21.27 | $21.41 | $20.09 | $20.53 | $20.53 | 97,570 |
| 2021-11-17 | $21.45 | $21.48 | $20.80 | $21.09 | $21.09 | 110,200 |
| 2021-11-16 | $21.48 | $21.90 | $21.40 | $21.49 | $21.49 | 97,573 |
| 2021-11-15 | $21.83 | $21.85 | $21.14 | $21.65 | $21.65 | 182,686 |
| 2021-11-12 | $21.83 | $22.00 | $21.60 | $21.72 | $21.72 | 95,429 |
| 2021-11-11 | $21.89 | $22.00 | $21.61 | $21.78 | $21.78 | 67,663 |
| 2021-11-10 | $21.60 | $22.06 | $21.55 | $21.73 | $21.73 | 60,865 |
| 2021-11-09 | $22.00 | $22.06 | $21.55 | $21.83 | $21.83 | 86,892 |
| 2021-11-08 | $21.70 | $22.14 | $21.70 | $21.98 | $21.98 | 51,426 |
| 2021-11-05 | $21.99 | $22.28 | $21.50 | $21.76 | $21.76 | 68,955 |
| 2021-11-04 | $22.12 | $22.74 | $21.56 | $21.98 | $21.98 | 84,893 |
| 2021-11-03 | $22.38 | $22.61 | $21.71 | $21.85 | $21.85 | 102,922 |
| 2021-11-02 | $23.82 | $24.28 | $22.06 | $22.48 | $22.48 | 156,144 |
| 2021-11-01 | $22.96 | $23.95 | $22.95 | $23.78 | $23.78 | 149,338 |
| 2021-10-29 | $22.00 | $23.98 | $21.78 | $23.10 | $23.10 | 151,822 |
| 2021-10-28 | $22.20 | $22.65 | $21.70 | $22.10 | $22.10 | 147,525 |
| 2021-10-27 | $19.66 | $22.30 | $19.66 | $22.00 | $22.00 | 424,525 |
| 2021-10-26 | $19.97 | $20.11 | $19.60 | $19.78 | $19.78 | 65,787 |
| 2021-10-25 | $19.83 | $20.22 | $19.83 | $19.83 | $19.83 | 123,703 |
| 2021-10-22 | $20.03 | $20.07 | $19.70 | $19.99 | $19.99 | 53,925 |
| 2021-10-21 | $19.55 | $19.99 | $19.48 | $19.93 | $19.93 | 52,705 |
| 2021-10-20 | $19.56 | $19.91 | $19.56 | $19.74 | $19.74 | 64,463 |
| 2021-10-19 | $19.66 | $20.03 | $19.37 | $19.74 | $19.74 | 92,470 |
| 2021-10-18 | $19.73 | $19.75 | $19.23 | $19.71 | $19.71 | 75,783 |
| 2021-10-15 | $19.65 | $19.75 | $19.23 | $19.70 | $19.70 | 105,991 |
| 2021-10-14 | $19.48 | $19.56 | $19.13 | $19.25 | $19.25 | 58,345 |
| 2021-10-13 | $19.09 | $19.27 | $18.92 | $19.11 | $19.11 | 43,176 |
| 2021-10-12 | $19.87 | $19.87 | $18.99 | $19.03 | $19.03 | 42,639 |
| 2021-10-11 | $19.46 | $20.22 | $19.34 | $19.67 | $19.67 | 68,962 |
| 2021-10-08 | $20.26 | $20.26 | $19.53 | $19.56 | $19.56 | 38,453 |
| 2021-10-07 | $19.77 | $20.20 | $19.77 | $20.08 | $20.08 | 52,488 |
| 2021-10-06 | $19.30 | $19.64 | $19.26 | $19.61 | $19.61 | 76,178 |
| 2021-10-05 | $19.37 | $19.80 | $19.00 | $19.58 | $19.58 | 55,866 |
| 2021-10-04 | $18.86 | $19.36 | $18.72 | $19.34 | $19.34 | 93,268 |
| 2021-10-01 | $18.82 | $19.26 | $18.46 | $19.03 | $19.03 | 89,835 |
| 2021-09-30 | $18.84 | $18.96 | $18.54 | $18.61 | $18.61 | 64,372 |
| 2021-09-29 | $18.79 | $19.05 | $18.51 | $18.58 | $18.58 | 85,834 |
| 2021-09-28 | $20.18 | $20.18 | $18.84 | $18.87 | $18.87 | 116,982 |
| 2021-09-27 | $19.75 | $20.60 | $19.56 | $20.41 | $20.41 | 176,786 |
| 2021-09-24 | $19.66 | $19.81 | $19.36 | $19.72 | $19.72 | 50,502 |
| 2021-09-23 | $20.06 | $20.19 | $19.56 | $19.93 | $19.93 | 63,414 |
| 2021-09-22 | $19.40 | $20.14 | $19.25 | $19.99 | $19.99 | 121,468 |
| 2021-09-21 | $18.66 | $19.45 | $18.66 | $19.23 | $19.23 | 142,639 |
| 2021-09-20 | $19.07 | $19.15 | $18.64 | $18.64 | $18.64 | 173,313 |
| 2021-09-17 | $19.75 | $19.98 | $19.18 | $19.49 | $19.49 | 193,382 |
| 2021-09-16 | $20.19 | $20.24 | $19.60 | $19.65 | $19.65 | 155,046 |
| 2021-09-15 | $20.32 | $20.70 | $20.10 | $20.36 | $20.36 | 108,621 |
| 2021-09-14 | $21.60 | $21.60 | $20.39 | $20.46 | $20.46 | 104,727 |
| 2021-09-13 | $21.85 | $22.14 | $21.50 | $21.54 | $21.54 | 104,735 |
| 2021-09-10 | $20.96 | $22.13 | $20.67 | $21.69 | $21.69 | 317,834 |
| 2021-09-09 | $21.82 | $21.95 | $20.96 | $20.97 | $20.97 | 133,221 |
| 2021-09-08 | $21.30 | $21.86 | $20.84 | $21.67 | $21.67 | 186,349 |
| 2021-09-07 | $22.41 | $22.62 | $21.14 | $21.38 | $21.38 | 255,883 |
| 2021-09-03 | $21.42 | $23.25 | $21.12 | $22.62 | $22.62 | 417,741 |
| 2021-09-02 | $19.16 | $19.99 | $19.16 | $19.73 | $19.73 | 195,558 |
| 2021-09-01 | $19.17 | $19.27 | $18.87 | $19.11 | $19.11 | 66,951 |
| 2021-08-31 | $18.49 | $19.10 | $18.40 | $19.00 | $19.00 | 93,006 |
| 2021-08-30 | $18.54 | $18.64 | $18.20 | $18.62 | $18.62 | 57,404 |
| 2021-08-27 | $17.80 | $18.42 | $17.77 | $18.40 | $18.40 | 76,596 |
| 2021-08-26 | $18.07 | $18.18 | $17.77 | $17.77 | $17.77 | 33,897 |
| 2021-08-25 | $18.40 | $18.40 | $17.88 | $18.08 | $18.08 | 66,210 |
| 2021-08-24 | $18.40 | $18.54 | $18.07 | $18.43 | $18.43 | 45,531 |
| 2021-08-23 | $18.35 | $18.37 | $18.09 | $18.30 | $18.30 | 34,706 |
| 2021-08-20 | $17.72 | $18.21 | $17.72 | $18.15 | $18.15 | 81,340 |
| 2021-08-19 | $17.35 | $17.86 | $17.28 | $17.82 | $17.82 | 94,196 |
| 2021-08-18 | $17.15 | $17.54 | $17.15 | $17.48 | $17.48 | 95,667 |
| 2021-08-17 | $17.00 | $17.25 | $16.87 | $17.18 | $17.18 | 88,175 |
| 2021-08-16 | $17.84 | $17.84 | $17.05 | $17.19 | $17.19 | 74,745 |
| 2021-08-13 | $17.50 | $18.25 | $17.22 | $17.90 | $17.90 | 84,756 |
| 2021-08-12 | $17.27 | $17.52 | $16.93 | $17.40 | $17.40 | 243,018 |
| 2021-08-11 | $17.09 | $17.30 | $16.96 | $17.19 | $17.19 | 83,690 |
| 2021-08-10 | $17.02 | $17.24 | $16.91 | $17.07 | $17.07 | 70,727 |
| 2021-08-09 | $17.33 | $17.48 | $17.11 | $17.17 | $17.17 | 80,002 |
| 2021-08-06 | $17.94 | $18.10 | $17.40 | $17.51 | $17.51 | 83,637 |
| 2021-08-05 | $17.60 | $17.87 | $17.45 | $17.83 | $17.83 | 58,920 |
| 2021-08-04 | $17.83 | $17.87 | $17.60 | $17.69 | $17.69 | 50,550 |
| 2021-08-03 | $17.99 | $18.22 | $17.72 | $17.97 | $17.97 | 100,346 |
| 2021-08-02 | $18.52 | $18.55 | $17.98 | $18.07 | $18.07 | 97,595 |
| 2021-07-30 | $18.62 | $18.77 | $18.47 | $18.55 | $18.55 | 71,037 |
| 2021-07-29 | $18.54 | $18.92 | $18.53 | $18.72 | $18.72 | 56,843 |
| 2021-07-28 | $18.39 | $18.70 | $18.17 | $18.49 | $18.49 | 63,909 |
| 2021-07-27 | $17.86 | $18.32 | $17.80 | $18.30 | $18.30 | 82,786 |
| 2021-07-26 | $18.28 | $18.51 | $18.00 | $18.05 | $18.05 | 63,559 |
| 2021-07-23 | $18.33 | $18.50 | $17.91 | $18.27 | $18.27 | 62,505 |
| 2021-07-22 | $18.50 | $18.64 | $18.15 | $18.21 | $18.21 | 57,002 |
| 2021-07-21 | $18.25 | $18.77 | $18.25 | $18.59 | $18.59 | 202,649 |
| 2021-07-20 | $17.98 | $18.57 | $17.91 | $18.21 | $18.21 | 188,784 |
| 2021-07-19 | $17.95 | $18.09 | $17.66 | $17.92 | $17.92 | 83,359 |
| 2021-07-16 | $18.40 | $18.75 | $18.20 | $18.30 | $18.30 | 87,471 |
| 2021-07-15 | $18.41 | $18.54 | $18.14 | $18.33 | $18.33 | 90,524 |
| 2021-07-14 | $19.06 | $19.08 | $18.47 | $18.49 | $18.49 | 82,742 |
| 2021-07-13 | $18.76 | $19.13 | $18.38 | $19.00 | $19.00 | 105,060 |
| 2021-07-12 | $18.50 | $18.81 | $18.22 | $18.75 | $18.75 | 72,939 |
| 2021-07-09 | $18.71 | $18.93 | $18.61 | $18.64 | $18.64 | 114,081 |
| 2021-07-08 | $18.48 | $18.93 | $18.13 | $18.61 | $18.61 | 92,021 |
| 2021-07-07 | $19.34 | $19.75 | $18.66 | $18.70 | $18.70 | 97,075 |
| 2021-07-06 | $19.39 | $19.80 | $19.28 | $19.31 | $19.31 | 96,607 |
| 2021-07-02 | $18.95 | $19.69 | $18.76 | $19.56 | $19.56 | 378,822 |
| 2021-07-01 | $18.88 | $18.99 | $18.79 | $18.90 | $18.90 | 350,607 |
| 2021-06-30 | $19.96 | $19.96 | $18.72 | $18.86 | $18.86 | 326,873 |
| 2021-06-29 | $20.34 | $20.37 | $19.88 | $20.05 | $20.05 | 114,610 |
| 2021-06-28 | $21.08 | $21.40 | $20.25 | $20.31 | $20.31 | 170,377 |
| 2021-06-25 | $20.93 | $21.18 | $20.90 | $21.00 | $21.00 | 569,240 |
| 2021-06-24 | $21.00 | $21.28 | $20.80 | $20.94 | $20.94 | 195,861 |
| 2021-06-23 | $20.94 | $21.11 | $20.72 | $20.95 | $20.95 | 168,653 |
| 2021-06-22 | $21.10 | $21.25 | $20.82 | $20.95 | $20.95 | 247,359 |
| 2021-06-21 | $21.66 | $21.75 | $21.17 | $21.26 | $21.26 | 302,498 |
| 2021-06-18 | $21.32 | $22.00 | $21.12 | $21.50 | $21.50 | 473,388 |
| 2021-06-17 | $22.00 | $22.40 | $21.84 | $21.86 | $21.86 | 247,816 |
| 2021-06-16 | $23.21 | $23.38 | $22.00 | $22.00 | $22.00 | 285,994 |
| 2021-06-15 | $24.20 | $24.24 | $22.82 | $23.32 | $23.32 | 219,814 |
| 2021-06-14 | $24.35 | $24.89 | $24.08 | $24.20 | $24.20 | 399,573 |
| 2021-06-11 | $23.07 | $24.10 | $22.80 | $24.02 | $24.02 | 599,225 |
| 2021-06-10 | $21.10 | $23.33 | $21.02 | $22.67 | $22.67 | 884,901 |
| 2021-06-09 | $20.80 | $21.22 | $20.80 | $21.09 | $21.09 | 283,067 |
| 2021-06-08 | $19.94 | $21.11 | $19.90 | $20.99 | $20.99 | 247,337 |
| 2021-06-07 | $19.69 | $19.90 | $19.43 | $19.89 | $19.89 | 93,723 |
| 2021-06-04 | $19.35 | $19.67 | $19.21 | $19.63 | $19.63 | 80,282 |
| 2021-06-03 | $19.18 | $19.45 | $19.00 | $19.30 | $19.30 | 98,532 |
| 2021-06-02 | $19.01 | $19.71 | $18.82 | $19.17 | $19.17 | 217,207 |
| 2021-06-01 | $19.40 | $19.79 | $19.04 | $19.40 | $19.40 | 128,070 |
| 2021-05-28 | $18.69 | $19.59 | $18.48 | $19.41 | $19.41 | 188,940 |
| 2021-05-27 | $17.42 | $19.32 | $17.34 | $18.99 | $18.99 | 357,992 |
| 2021-05-26 | $16.44 | $16.61 | $16.14 | $16.37 | $16.37 | 58,237 |
| 2021-05-25 | $16.27 | $16.90 | $16.27 | $16.41 | $16.41 | 80,988 |
| 2021-05-24 | $16.41 | $16.58 | $16.00 | $16.03 | $16.03 | 100,511 |
| 2021-05-21 | $16.67 | $16.74 | $16.29 | $16.35 | $16.35 | 30,233 |
| 2021-05-20 | $16.35 | $16.69 | $16.17 | $16.44 | $16.44 | 44,560 |
| 2021-05-19 | $16.05 | $16.44 | $15.85 | $16.35 | $16.35 | 42,269 |
| 2021-05-18 | $16.29 | $16.49 | $16.04 | $16.22 | $16.22 | 41,419 |
| 2021-05-17 | $16.16 | $16.40 | $15.90 | $16.16 | $16.16 | 144,678 |
| 2021-05-14 | $16.01 | $16.55 | $16.01 | $16.25 | $16.25 | 42,075 |
| 2021-05-13 | $15.73 | $16.23 | $15.65 | $15.99 | $15.99 | 118,493 |
| 2021-05-12 | $15.81 | $16.06 | $15.75 | $15.76 | $15.76 | 147,654 |
| 2021-05-11 | $15.84 | $16.18 | $15.76 | $15.96 | $15.96 | 58,345 |
| 2021-05-10 | $16.32 | $16.32 | $15.94 | $16.07 | $16.07 | 52,304 |
| 2021-05-07 | $16.26 | $16.83 | $16.26 | $16.40 | $16.40 | 78,511 |
| 2021-05-06 | $16.16 | $16.45 | $16.07 | $16.26 | $16.26 | 103,549 |
| 2021-05-05 | $16.35 | $16.47 | $16.05 | $16.31 | $16.31 | 71,896 |
| 2021-05-04 | $16.51 | $16.99 | $16.15 | $16.21 | $16.21 | 88,228 |
| 2021-05-03 | $16.62 | $17.19 | $16.46 | $16.59 | $16.59 | 53,791 |
| 2021-04-30 | $16.32 | $16.61 | $16.32 | $16.53 | $16.53 | 101,354 |
| 2021-04-29 | $16.77 | $16.95 | $16.48 | $16.48 | $16.48 | 73,351 |
| 2021-04-28 | $16.89 | $16.98 | $16.53 | $16.73 | $16.73 | 90,688 |
| 2021-04-27 | $16.85 | $16.93 | $16.65 | $16.81 | $16.81 | 47,126 |
| 2021-04-26 | $16.90 | $17.32 | $16.81 | $16.86 | $16.86 | 46,045 |
| 2021-04-23 | $16.64 | $17.05 | $16.61 | $16.99 | $16.99 | 50,282 |
| 2021-04-22 | $16.75 | $17.00 | $16.51 | $16.52 | $16.52 | 64,204 |
| 2021-04-21 | $16.44 | $16.73 | $16.36 | $16.63 | $16.63 | 49,992 |
| 2021-04-20 | $16.67 | $16.90 | $16.45 | $16.50 | $16.50 | 54,289 |
| 2021-04-19 | $16.88 | $17.19 | $16.57 | $16.73 | $16.73 | 54,422 |
| 2021-04-16 | $16.54 | $17.00 | $16.25 | $16.88 | $16.88 | 155,000 |
| 2021-04-15 | $16.89 | $16.92 | $16.23 | $16.50 | $16.50 | 83,005 |
| 2021-04-14 | $16.57 | $17.07 | $16.50 | $16.98 | $16.98 | 237,878 |
| 2021-04-13 | $16.31 | $16.56 | $16.01 | $16.54 | $16.54 | 88,750 |
| 2021-04-12 | $16.39 | $16.39 | $16.08 | $16.27 | $16.27 | 115,172 |
| 2021-04-09 | $16.38 | $16.63 | $16.21 | $16.43 | $16.43 | 122,177 |
| 2021-04-08 | $16.53 | $16.59 | $16.11 | $16.45 | $16.45 | 147,678 |
| 2021-04-07 | $16.95 | $17.13 | $16.23 | $16.25 | $16.25 | 84,008 |
| 2021-04-06 | $16.13 | $17.00 | $16.05 | $16.76 | $16.76 | 375,714 |
| 2021-04-05 | $16.21 | $16.33 | $15.81 | $16.06 | $16.06 | 70,068 |
| 2021-04-01 | $16.04 | $16.21 | $15.89 | $16.21 | $16.21 | 187,244 |
| 2021-03-31 | $15.79 | $16.24 | $15.65 | $15.85 | $15.85 | 146,737 |
| 2021-03-30 | $15.60 | $15.86 | $15.55 | $15.65 | $15.65 | 97,387 |
| 2021-03-29 | $16.17 | $16.17 | $15.55 | $15.57 | $15.57 | 101,907 |
| 2021-03-26 | $16.37 | $16.55 | $15.83 | $16.02 | $16.02 | 137,149 |
| 2021-03-25 | $16.30 | $16.41 | $15.96 | $16.28 | $16.28 | 118,543 |
| 2021-03-24 | $16.99 | $17.00 | $16.42 | $16.47 | $16.47 | 163,682 |
| 2021-03-23 | $16.88 | $17.06 | $16.77 | $16.86 | $16.86 | 91,535 |
| 2021-03-22 | $17.39 | $17.60 | $16.92 | $17.07 | $17.07 | 107,410 |
| 2021-03-19 | $16.70 | $17.46 | $16.59 | $17.39 | $17.39 | 299,357 |
| 2021-03-18 | $16.63 | $16.95 | $16.39 | $16.73 | $16.73 | 196,166 |
| 2021-03-17 | $16.63 | $16.80 | $16.43 | $16.60 | $16.60 | 172,976 |
| 2021-03-16 | $17.28 | $17.30 | $16.65 | $16.87 | $16.87 | 133,416 |
| 2021-03-15 | $17.50 | $17.66 | $17.20 | $17.49 | $17.49 | 99,455 |
| 2021-03-12 | $17.97 | $18.23 | $17.57 | $17.66 | $17.66 | 295,379 |
| 2021-03-11 | $17.61 | $17.91 | $17.42 | $17.91 | $17.91 | 167,388 |
| 2021-03-10 | $17.05 | $17.65 | $17.05 | $17.55 | $17.55 | 118,342 |
| 2021-03-09 | $16.24 | $17.23 | $16.24 | $17.12 | $17.12 | 157,056 |
| 2021-03-08 | $15.88 | $16.49 | $15.85 | $16.37 | $16.37 | 156,984 |
| 2021-03-05 | $16.12 | $16.12 | $15.63 | $16.02 | $16.02 | 192,914 |
| 2021-03-04 | $15.93 | $16.36 | $15.54 | $16.02 | $16.02 | 195,629 |
| 2021-03-03 | $16.06 | $16.47 | $15.76 | $15.98 | $15.98 | 226,753 |
| 2021-03-02 | $16.02 | $16.70 | $15.33 | $16.24 | $16.24 | 212,445 |
| 2021-03-01 | $16.00 | $16.47 | $15.85 | $16.28 | $16.28 | 149,697 |
| 2021-02-26 | $15.90 | $16.07 | $15.66 | $15.80 | $15.80 | 65,107 |
| 2021-02-25 | $15.78 | $16.04 | $15.54 | $15.88 | $15.88 | 93,891 |
| 2021-02-24 | $15.68 | $15.94 | $15.29 | $15.90 | $15.90 | 95,339 |
| 2021-02-23 | $15.76 | $15.80 | $15.03 | $15.70 | $15.70 | 95,734 |
| 2021-02-22 | $16.16 | $16.16 | $15.65 | $15.80 | $15.80 | 97,343 |
| 2021-02-19 | $15.75 | $16.32 | $15.75 | $16.20 | $16.20 | 88,296 |
| 2021-02-18 | $15.74 | $15.76 | $15.60 | $15.75 | $15.75 | 64,952 |
| 2021-02-17 | $15.65 | $15.84 | $15.50 | $15.79 | $15.79 | 79,826 |
| 2021-02-16 | $15.55 | $15.88 | $15.51 | $15.75 | $15.75 | 75,507 |
| 2021-02-12 | $15.30 | $15.55 | $15.05 | $15.55 | $15.55 | 47,142 |
| 2021-02-11 | $15.40 | $15.47 | $15.12 | $15.32 | $15.32 | 64,264 |
| 2021-02-10 | $15.29 | $15.48 | $15.01 | $15.37 | $15.37 | 83,869 |
| 2021-02-09 | $14.99 | $15.49 | $14.97 | $15.26 | $15.26 | 79,776 |
| 2021-02-08 | $15.16 | $15.53 | $14.83 | $14.99 | $14.99 | 84,282 |
| 2021-02-05 | $14.69 | $15.08 | $14.59 | $15.05 | $15.05 | 79,135 |
| 2021-02-04 | $13.98 | $14.59 | $13.96 | $14.59 | $14.59 | 77,817 |
| 2021-02-03 | $14.15 | $14.35 | $13.90 | $13.96 | $13.96 | 92,266 |
| 2021-02-02 | $14.04 | $14.52 | $13.94 | $14.24 | $14.24 | 72,947 |
| 2021-02-01 | $13.56 | $14.08 | $13.32 | $13.87 | $13.87 | 222,105 |
| 2021-01-29 | $13.96 | $13.96 | $13.43 | $13.47 | $13.47 | 120,962 |
| 2021-01-28 | $14.18 | $14.25 | $13.76 | $13.77 | $13.77 | 225,172 |
| 2021-01-27 | $14.51 | $14.66 | $14.00 | $14.05 | $14.05 | 101,257 |
| 2021-01-26 | $15.39 | $15.48 | $14.69 | $14.74 | $14.74 | 91,191 |
| 2021-01-25 | $15.24 | $15.50 | $15.13 | $15.28 | $15.28 | 78,699 |
| 2021-01-22 | $14.78 | $15.29 | $14.74 | $15.22 | $15.22 | 208,798 |
| 2021-01-21 | $14.61 | $14.93 | $14.57 | $14.84 | $14.84 | 48,175 |
| 2021-01-20 | $14.73 | $14.98 | $14.60 | $14.68 | $14.68 | 65,415 |
| 2021-01-19 | $14.88 | $14.88 | $14.53 | $14.77 | $14.77 | 76,233 |
| 2021-01-15 | $14.87 | $15.17 | $14.56 | $14.67 | $14.67 | 163,119 |
| 2021-01-14 | $14.64 | $15.21 | $14.47 | $15.06 | $15.06 | 133,752 |
| 2021-01-13 | $14.79 | $14.79 | $14.48 | $14.64 | $14.64 | 61,435 |
| 2021-01-12 | $14.55 | $14.78 | $14.27 | $14.77 | $14.77 | 64,385 |
| 2021-01-11 | $15.00 | $15.00 | $14.43 | $14.58 | $14.58 | 60,722 |
| 2021-01-08 | $14.85 | $15.11 | $14.70 | $14.94 | $14.94 | 80,815 |
| 2021-01-07 | $14.71 | $14.88 | $14.42 | $14.85 | $14.85 | 60,902 |
| 2021-01-06 | $14.32 | $15.00 | $14.18 | $14.85 | $14.85 | 155,725 |
| 2021-01-05 | $13.75 | $14.34 | $13.74 | $14.19 | $14.19 | 141,230 |
| 2021-01-04 | $14.41 | $14.51 | $13.60 | $13.78 | $13.78 | 62,512 |
| 2020-12-31 | $14.25 | $14.49 | $14.14 | $14.40 | $14.40 | 126,942 |
| 2020-12-30 | $14.55 | $14.69 | $14.13 | $14.28 | $14.28 | 73,129 |
| 2020-12-29 | $14.76 | $14.99 | $14.25 | $14.53 | $14.53 | 131,412 |
| 2020-12-28 | $14.55 | $14.84 | $14.38 | $14.64 | $14.64 | 67,546 |
| 2020-12-24 | $14.36 | $14.42 | $14.14 | $14.42 | $14.42 | 29,781 |
| 2020-12-23 | $14.51 | $14.86 | $14.13 | $14.38 | $14.38 | 85,423 |
| 2020-12-22 | $14.77 | $14.93 | $14.35 | $14.38 | $14.38 | 162,857 |
| 2020-12-21 | $14.57 | $15.00 | $14.24 | $14.77 | $14.77 | 131,027 |
| 2020-12-18 | $15.71 | $15.80 | $14.51 | $14.57 | $14.57 | 313,034 |
| 2020-12-17 | $15.83 | $15.95 | $15.46 | $15.68 | $15.68 | 126,550 |
| 2020-12-16 | $16.60 | $16.74 | $15.80 | $15.83 | $15.83 | 155,546 |
| 2020-12-15 | $16.45 | $16.80 | $16.29 | $16.54 | $16.54 | 81,959 |
| 2020-12-14 | $16.34 | $16.88 | $16.28 | $16.41 | $16.41 | 74,178 |
| 2020-12-11 | $16.42 | $16.89 | $16.19 | $16.37 | $16.37 | 76,244 |
| 2020-12-10 | $16.16 | $16.72 | $16.03 | $16.59 | $16.59 | 120,009 |
| 2020-12-09 | $16.93 | $17.05 | $16.18 | $16.34 | $16.34 | 187,546 |
| 2020-12-08 | $16.77 | $16.89 | $16.46 | $16.82 | $16.82 | 56,443 |
| 2020-12-07 | $16.57 | $16.95 | $16.50 | $16.75 | $16.75 | 95,155 |
| 2020-12-04 | $16.72 | $16.72 | $16.10 | $16.57 | $16.57 | 164,986 |
| 2020-12-03 | $16.58 | $16.60 | $16.36 | $16.58 | $16.58 | 90,077 |
| 2020-12-02 | $16.14 | $16.43 | $15.86 | $16.41 | $16.41 | 94,770 |
| 2020-12-01 | $15.73 | $16.39 | $15.69 | $16.22 | $16.22 | 147,061 |
| 2020-11-30 | $15.50 | $16.05 | $15.46 | $15.61 | $15.61 | 106,244 |
| 2020-11-27 | $15.50 | $15.70 | $15.10 | $15.41 | $15.41 | 73,916 |
| 2020-11-25 | $15.60 | $15.74 | $15.17 | $15.42 | $15.42 | 81,467 |
| 2020-11-24 | $16.26 | $16.58 | $15.30 | $15.53 | $15.53 | 353,090 |
| 2020-11-23 | $16.28 | $17.07 | $16.25 | $16.47 | $16.47 | 444,569 |
| 2020-11-20 | $15.38 | $16.32 | $14.80 | $16.28 | $16.28 | 621,608 |
| 2020-11-19 | $14.90 | $15.56 | $14.73 | $14.99 | $14.99 | 266,799 |
| 2020-11-18 | $14.80 | $14.97 | $14.62 | $14.77 | $14.77 | 84,844 |
| 2020-11-17 | $14.35 | $14.73 | $14.23 | $14.67 | $14.67 | 124,047 |
| 2020-11-16 | $14.17 | $14.42 | $14.10 | $14.32 | $14.32 | 101,757 |
| 2020-11-13 | $13.93 | $14.15 | $13.79 | $14.07 | $14.07 | 59,273 |
| 2020-11-12 | $13.92 | $14.13 | $13.74 | $13.92 | $13.92 | 66,299 |
| 2020-11-11 | $14.00 | $14.14 | $13.62 | $14.00 | $14.00 | 61,352 |
| 2020-11-10 | $13.57 | $14.05 | $13.57 | $13.99 | $13.99 | 87,384 |
| 2020-11-09 | $13.46 | $13.73 | $13.07 | $13.47 | $13.47 | 140,777 |
| 2020-11-06 | $13.35 | $13.51 | $13.17 | $13.20 | $13.20 | 75,814 |
| 2020-11-05 | $13.83 | $14.07 | $13.21 | $13.42 | $13.42 | 323,308 |
| 2020-11-04 | $13.61 | $13.92 | $13.61 | $13.79 | $13.79 | 180,338 |
| 2020-11-03 | $13.65 | $13.74 | $13.40 | $13.63 | $13.63 | 223,863 |
| 2020-11-02 | $14.12 | $14.14 | $13.45 | $13.51 | $13.51 | 82,349 |
| 2020-10-30 | $14.10 | $14.19 | $13.94 | $14.11 | $14.11 | 120,480 |
| 2020-10-29 | $14.08 | $14.19 | $13.89 | $14.15 | $14.15 | 51,289 |
| 2020-10-28 | $14.11 | $14.27 | $13.76 | $14.17 | $14.17 | 83,187 |
| 2020-10-27 | $14.50 | $14.57 | $14.13 | $14.37 | $14.37 | 156,281 |
| 2020-10-26 | $14.73 | $14.83 | $14.42 | $14.50 | $14.50 | 51,719 |
| 2020-10-23 | $14.90 | $15.16 | $14.69 | $14.91 | $14.91 | 133,989 |
| 2020-10-22 | $14.72 | $14.97 | $14.41 | $14.93 | $14.93 | 217,436 |
| 2020-10-21 | $14.80 | $14.80 | $14.27 | $14.58 | $14.58 | 124,367 |
| 2020-10-20 | $14.63 | $14.85 | $14.51 | $14.78 | $14.78 | 121,752 |
| 2020-10-19 | $14.85 | $14.92 | $14.49 | $14.56 | $14.56 | 110,674 |
| 2020-10-16 | $14.61 | $14.96 | $14.50 | $14.78 | $14.78 | 157,739 |
| 2020-10-15 | $13.95 | $14.72 | $13.75 | $14.71 | $14.71 | 171,649 |
| 2020-10-14 | $14.41 | $14.41 | $14.00 | $14.11 | $14.11 | 90,454 |
| 2020-10-13 | $14.17 | $14.45 | $14.07 | $14.40 | $14.40 | 102,538 |
| 2020-10-12 | $13.76 | $14.20 | $13.67 | $14.17 | $14.17 | 173,198 |
| 2020-10-09 | $13.64 | $13.83 | $13.54 | $13.73 | $13.73 | 132,619 |
| 2020-10-08 | $13.76 | $13.90 | $13.49 | $13.53 | $13.53 | 98,180 |
| 2020-10-07 | $13.60 | $13.70 | $13.46 | $13.67 | $13.67 | 159,805 |
| 2020-10-06 | $13.41 | $13.72 | $13.35 | $13.43 | $13.43 | 174,748 |
| 2020-10-05 | $13.12 | $13.32 | $13.12 | $13.26 | $13.26 | 108,715 |
| 2020-10-02 | $13.14 | $13.31 | $12.89 | $13.06 | $13.06 | 212,378 |
| 2020-10-01 | $13.28 | $13.46 | $12.98 | $13.40 | $13.40 | 173,505 |
| 2020-09-30 | $13.24 | $13.39 | $12.93 | $13.05 | $13.05 | 105,961 |
| 2020-09-29 | $13.13 | $13.30 | $13.08 | $13.25 | $13.25 | 73,065 |
| 2020-09-28 | $13.11 | $13.20 | $12.96 | $13.13 | $13.13 | 88,473 |
| 2020-09-25 | $12.76 | $13.07 | $12.71 | $12.97 | $12.97 | 124,525 |
| 2020-09-24 | $12.74 | $13.03 | $12.66 | $12.78 | $12.78 | 131,172 |
| 2020-09-23 | $13.17 | $13.30 | $12.75 | $12.76 | $12.76 | 206,401 |
| 2020-09-22 | $12.96 | $13.30 | $12.90 | $13.27 | $13.27 | 203,636 |
| 2020-09-21 | $12.84 | $13.15 | $12.75 | $12.94 | $12.94 | 205,726 |
| 2020-09-18 | $13.17 | $13.17 | $12.53 | $13.03 | $13.03 | 371,207 |
| 2020-09-17 | $13.01 | $13.21 | $12.97 | $13.10 | $13.10 | 218,990 |
| 2020-09-16 | $13.27 | $13.44 | $13.17 | $13.21 | $13.21 | 273,018 |
| 2020-09-15 | $13.36 | $13.52 | $13.28 | $13.38 | $13.38 | 156,102 |
| 2020-09-14 | $13.48 | $13.62 | $13.30 | $13.36 | $13.36 | 99,705 |
| 2020-09-11 | $13.27 | $13.52 | $13.24 | $13.34 | $13.34 | 168,410 |
| 2020-09-10 | $13.18 | $13.56 | $13.16 | $13.20 | $13.20 | 242,653 |
| 2020-09-09 | $13.37 | $13.44 | $13.02 | $13.07 | $13.07 | 140,395 |
| 2020-09-08 | $13.09 | $13.35 | $13.00 | $13.21 | $13.21 | 210,928 |
| 2020-09-04 | $13.67 | $13.67 | $12.94 | $13.27 | $13.27 | 152,948 |
| 2020-09-03 | $14.09 | $14.09 | $13.33 | $13.51 | $13.51 | 249,657 |
| 2020-09-02 | $13.79 | $14.49 | $13.77 | $14.17 | $14.17 | 198,382 |
| 2020-09-01 | $13.69 | $14.18 | $13.48 | $13.87 | $13.87 | 530,924 |
| 2020-08-31 | $14.20 | $14.25 | $13.60 | $13.64 | $13.64 | 332,556 |
| 2020-08-28 | $14.65 | $14.65 | $14.03 | $14.20 | $14.20 | 313,188 |
| 2020-08-27 | $15.15 | $15.19 | $14.54 | $14.66 | $14.66 | 577,828 |
| 2020-08-26 | $16.72 | $17.14 | $15.26 | $15.31 | $15.31 | 560,768 |
| 2020-08-25 | $15.23 | $15.99 | $14.99 | $15.96 | $15.96 | 461,683 |
| 2020-08-24 | $16.88 | $16.88 | $15.04 | $15.07 | $15.07 | 398,763 |
| 2020-08-21 | $17.13 | $17.13 | $16.62 | $16.72 | $16.72 | 133,308 |
| 2020-08-20 | $17.18 | $17.39 | $17.01 | $17.18 | $17.18 | 188,383 |
| 2020-08-19 | $18.00 | $18.00 | $16.64 | $17.46 | $17.46 | 276,447 |
| 2020-08-18 | $17.70 | $17.94 | $17.26 | $17.90 | $17.90 | 246,115 |
| 2020-08-17 | $16.54 | $18.08 | $16.29 | $17.59 | $17.59 | 566,535 |
| 2020-08-14 | $16.64 | $16.73 | $16.20 | $16.40 | $16.40 | 100,364 |
| 2020-08-13 | $16.12 | $16.75 | $16.11 | $16.74 | $16.74 | 88,146 |
| 2020-08-12 | $16.69 | $16.73 | $16.26 | $16.31 | $16.31 | 74,433 |
| 2020-08-11 | $16.52 | $16.98 | $16.28 | $16.52 | $16.52 | 224,838 |
| 2020-08-10 | $16.00 | $16.77 | $15.93 | $16.46 | $16.46 | 159,580 |
| 2020-08-07 | $15.93 | $16.28 | $15.88 | $15.97 | $15.97 | 101,919 |
| 2020-08-06 | $16.22 | $16.32 | $15.71 | $16.00 | $16.00 | 127,798 |
| 2020-08-05 | $16.20 | $16.44 | $15.99 | $16.31 | $16.31 | 140,641 |
| 2020-08-04 | $15.93 | $16.31 | $15.65 | $16.27 | $16.27 | 129,374 |
| 2020-08-03 | $15.25 | $16.12 | $15.11 | $16.06 | $16.06 | 179,694 |
| 2020-07-31 | $15.60 | $15.60 | $15.00 | $15.14 | $15.14 | 199,256 |
| 2020-07-30 | $15.44 | $15.80 | $15.41 | $15.62 | $15.62 | 98,467 |
| 2020-07-29 | $15.83 | $16.21 | $15.41 | $15.59 | $15.59 | 175,616 |
| 2020-07-28 | $15.99 | $16.15 | $15.77 | $15.84 | $15.84 | 104,316 |
| 2020-07-27 | $15.07 | $16.02 | $15.07 | $15.99 | $15.99 | 165,914 |
| 2020-07-24 | $15.55 | $15.70 | $15.00 | $15.11 | $15.11 | 173,646 |
| 2020-07-23 | $15.84 | $16.01 | $15.50 | $15.90 | $15.90 | 124,267 |
| 2020-07-22 | $16.52 | $16.52 | $15.82 | $15.91 | $15.91 | 208,513 |
| 2020-07-21 | $16.28 | $16.45 | $15.79 | $15.99 | $15.99 | 197,236 |
| 2020-07-20 | $16.15 | $16.32 | $15.37 | $15.90 | $15.90 | 206,215 |
| 2020-07-17 | $15.43 | $16.48 | $15.23 | $16.15 | $16.15 | 404,600 |
| 2020-07-16 | $15.80 | $15.90 | $15.38 | $15.47 | $15.47 | 173,000 |
| 2020-07-15 | $16.53 | $16.65 | $15.89 | $15.92 | $15.92 | 237,600 |
| 2020-07-14 | $16.00 | $16.62 | $15.97 | $16.34 | $16.34 | 228,800 |
| 2020-07-13 | $17.20 | $17.23 | $16.00 | $16.03 | $16.03 | 276,900 |
| 2020-07-10 | $18.18 | $18.18 | $16.92 | $17.00 | $17.00 | 280,800 |
| 2020-07-09 | $18.13 | $18.13 | $17.24 | $17.76 | $17.76 | 325,400 |
| 2020-07-08 | $15.98 | $18.32 | $15.88 | $18.02 | $18.02 | 740,000 |
| 2020-07-07 | $16.54 | $16.71 | $16.05 | $16.05 | $16.05 | 379,700 |
| 2020-07-06 | $19.00 | $19.00 | $16.44 | $16.70 | $16.70 | 919,900 |
| 2020-07-02 | $18.70 | $19.18 | $18.47 | $18.69 | $18.69 | 603,900 |
| 2020-07-01 | $16.50 | $18.26 | $16.26 | $18.06 | $18.06 | 828,000 |
| 2020-06-30 | $15.59 | $16.52 | $15.54 | $16.48 | $16.48 | 506,300 |
| 2020-06-29 | $16.00 | $16.23 | $15.15 | $15.49 | $15.49 | 480,300 |
| 2020-06-26 | $15.48 | $15.98 | $15.31 | $15.66 | $15.66 | 931,639 |
| 2020-06-25 | $14.27 | $15.26 | $14.20 | $15.08 | $15.08 | 771,494 |
| 2020-06-24 | $13.80 | $13.98 | $13.47 | $13.90 | $13.90 | 137,379 |
| 2020-06-23 | $14.00 | $14.26 | $13.80 | $13.82 | $13.82 | 165,558 |
| 2020-06-22 | $13.85 | $14.23 | $13.60 | $13.98 | $13.98 | 167,595 |
| 2020-06-19 | $13.71 | $13.93 | $13.59 | $13.74 | $13.74 | 436,285 |
| 2020-06-18 | $13.35 | $13.76 | $13.31 | $13.70 | $13.70 | 291,719 |
| 2020-06-17 | $13.30 | $13.75 | $13.02 | $13.61 | $13.61 | 187,076 |
| 2020-06-16 | $13.50 | $13.68 | $13.03 | $13.42 | $13.42 | 172,429 |
| 2020-06-15 | $12.36 | $13.65 | $12.36 | $13.18 | $13.18 | 205,794 |
| 2020-06-12 | $12.92 | $13.01 | $12.45 | $12.66 | $12.66 | 223,610 |
| 2020-06-11 | $12.81 | $13.02 | $12.40 | $12.53 | $12.53 | 292,460 |
| 2020-06-10 | $13.52 | $13.60 | $13.13 | $13.20 | $13.20 | 161,193 |
| 2020-06-09 | $13.20 | $13.88 | $13.16 | $13.58 | $13.58 | 223,770 |
| 2020-06-08 | $13.78 | $13.94 | $13.40 | $13.44 | $13.44 | 179,413 |
| 2020-06-05 | $13.56 | $13.77 | $13.36 | $13.73 | $13.73 | 165,189 |
| 2020-06-04 | $13.30 | $13.57 | $13.02 | $13.16 | $13.16 | 103,363 |
| 2020-06-03 | $13.40 | $14.32 | $13.22 | $13.42 | $13.42 | 245,625 |
| 2020-06-02 | $12.80 | $13.43 | $12.74 | $13.37 | $13.37 | 255,409 |
| 2020-06-01 | $12.50 | $13.48 | $12.35 | $12.99 | $12.99 | 239,930 |
| 2020-05-29 | $12.67 | $12.73 | $12.01 | $12.54 | $12.54 | 196,768 |
| 2020-05-28 | $14.00 | $14.74 | $12.58 | $12.74 | $12.74 | 316,452 |
| 2020-05-27 | $14.69 | $15.26 | $12.07 | $14.24 | $14.24 | 655,364 |
| 2020-05-26 | $13.00 | $13.77 | $12.61 | $13.43 | $13.43 | 478,590 |
| 2020-05-22 | $11.83 | $12.46 | $11.55 | $12.45 | $12.45 | 217,383 |
| 2020-05-21 | $11.30 | $11.93 | $11.30 | $11.70 | $11.70 | 118,635 |
| 2020-05-20 | $11.41 | $11.48 | $11.13 | $11.38 | $11.38 | 156,993 |
| 2020-05-19 | $11.55 | $11.73 | $11.16 | $11.20 | $11.20 | 129,926 |
| 2020-05-18 | $11.74 | $12.02 | $11.53 | $11.63 | $11.63 | 183,741 |
| 2020-05-15 | $11.16 | $11.48 | $11.02 | $11.30 | $11.30 | 132,743 |
| 2020-05-14 | $10.85 | $11.02 | $10.51 | $11.02 | $11.02 | 152,105 |
| 2020-05-13 | $12.21 | $12.21 | $11.08 | $11.11 | $11.11 | 91,119 |
| 2020-05-12 | $12.69 | $12.86 | $12.11 | $12.36 | $12.36 | 204,668 |
| 2020-05-11 | $11.50 | $12.70 | $11.49 | $12.66 | $12.66 | 341,073 |
| 2020-05-08 | $11.49 | $11.74 | $11.24 | $11.70 | $11.70 | 157,164 |
| 2020-05-07 | $11.23 | $11.33 | $10.95 | $11.28 | $11.28 | 179,725 |
| 2020-05-06 | $10.98 | $11.31 | $10.81 | $11.22 | $11.22 | 149,427 |
| 2020-05-05 | $11.11 | $11.19 | $10.85 | $11.06 | $11.06 | 154,755 |
| 2020-05-04 | $11.03 | $11.08 | $10.61 | $11.07 | $11.07 | 114,749 |
| 2020-05-01 | $11.45 | $11.45 | $10.94 | $11.11 | $11.11 | 77,124 |
| 2020-04-30 | $11.80 | $11.95 | $11.52 | $11.66 | $11.66 | 84,899 |
| 2020-04-29 | $12.15 | $12.15 | $11.85 | $11.94 | $11.94 | 247,906 |
| 2020-04-28 | $12.12 | $12.12 | $11.74 | $11.91 | $11.91 | 123,610 |
| 2020-04-27 | $12.15 | $12.15 | $11.81 | $11.82 | $11.82 | 185,614 |
| 2020-04-24 | $11.69 | $12.47 | $11.64 | $12.15 | $12.15 | 141,501 |
| 2020-04-23 | $11.69 | $12.19 | $11.64 | $11.74 | $11.74 | 104,964 |
| 2020-04-22 | $12.33 | $12.33 | $11.73 | $11.80 | $11.80 | 74,137 |
| 2020-04-21 | $11.25 | $12.34 | $11.24 | $12.07 | $12.07 | 142,608 |
| 2020-04-20 | $11.07 | $11.57 | $11.05 | $11.57 | $11.57 | 163,108 |
| 2020-04-17 | $11.34 | $11.58 | $11.13 | $11.37 | $11.37 | 194,052 |
| 2020-04-16 | $12.10 | $12.18 | $10.79 | $11.22 | $11.22 | 148,178 |
| 2020-04-15 | $12.25 | $12.48 | $11.83 | $12.23 | $12.23 | 157,189 |
| 2020-04-14 | $13.63 | $13.63 | $12.68 | $12.73 | $12.73 | 116,263 |
| 2020-04-13 | $12.65 | $13.93 | $12.63 | $13.22 | $13.22 | 382,980 |
| 2020-04-09 | $11.75 | $12.99 | $11.70 | $12.95 | $12.95 | 195,964 |
| 2020-04-08 | $11.52 | $11.65 | $10.96 | $11.44 | $11.44 | 93,729 |
| 2020-04-07 | $11.47 | $11.67 | $11.00 | $11.20 | $11.20 | 129,466 |
| 2020-04-06 | $11.43 | $11.70 | $10.73 | $11.20 | $11.20 | 119,511 |
| 2020-04-03 | $10.22 | $11.20 | $10.22 | $11.06 | $11.06 | 125,551 |
| 2020-04-02 | $11.13 | $11.54 | $10.02 | $10.35 | $10.35 | 176,679 |
| 2020-04-01 | $11.40 | $11.55 | $11.03 | $11.45 | $11.45 | 338,323 |
| 2020-03-31 | $11.46 | $12.06 | $11.42 | $11.93 | $11.93 | 172,490 |
| 2020-03-30 | $11.47 | $11.70 | $11.08 | $11.68 | $11.68 | 152,055 |
| 2020-03-27 | $10.18 | $11.94 | $9.84 | $11.31 | $11.31 | 202,439 |
| 2020-03-26 | $9.95 | $10.61 | $9.78 | $10.50 | $10.50 | 104,098 |
| 2020-03-25 | $10.10 | $11.05 | $9.78 | $9.85 | $9.85 | 121,013 |
| 2020-03-24 | $9.22 | $10.14 | $8.74 | $10.08 | $10.08 | 179,087 |
| 2020-03-23 | $8.81 | $9.34 | $8.21 | $8.74 | $8.74 | 103,843 |
| 2020-03-20 | $9.50 | $9.96 | $8.59 | $8.70 | $8.70 | 136,508 |
| 2020-03-19 | $7.98 | $9.49 | $7.74 | $9.34 | $9.34 | 208,677 |
| 2020-03-18 | $9.66 | $10.00 | $7.45 | $7.95 | $7.95 | 235,924 |
| 2020-03-17 | $10.83 | $10.87 | $9.88 | $10.18 | $10.18 | 210,945 |
| 2020-03-16 | $10.26 | $12.41 | $10.26 | $10.52 | $10.52 | 246,571 |
| 2020-03-13 | $11.98 | $11.98 | $10.88 | $11.74 | $11.74 | 150,186 |
| 2020-03-12 | $12.94 | $12.94 | $11.42 | $11.48 | $11.48 | 135,490 |
| 2020-03-11 | $14.35 | $14.46 | $13.49 | $13.70 | $13.70 | 115,872 |
| 2020-03-10 | $13.95 | $14.64 | $13.69 | $14.55 | $14.55 | 211,846 |
| 2020-03-09 | $14.00 | $14.33 | $13.22 | $13.81 | $13.81 | 227,997 |
| 2020-03-06 | $13.75 | $15.37 | $13.30 | $15.26 | $15.26 | 447,400 |
| 2020-03-05 | $13.39 | $13.76 | $13.39 | $13.76 | $13.76 | 142,325 |
| 2020-03-04 | $13.30 | $13.70 | $13.18 | $13.70 | $13.70 | 103,182 |
| 2020-03-03 | $13.06 | $13.44 | $12.84 | $13.11 | $13.11 | 78,456 |
| 2020-03-02 | $12.90 | $13.19 | $12.71 | $13.14 | $13.14 | 94,143 |
| 2020-02-28 | $12.35 | $12.84 | $12.20 | $12.83 | $12.83 | 125,064 |
| 2020-02-27 | $12.46 | $12.89 | $12.31 | $12.66 | $12.66 | 95,031 |
| 2020-02-26 | $13.07 | $13.11 | $12.56 | $12.69 | $12.69 | 47,870 |
| 2020-02-25 | $13.01 | $13.01 | $12.38 | $12.86 | $12.86 | 96,717 |
| 2020-02-24 | $13.12 | $13.30 | $12.92 | $12.97 | $12.97 | 89,851 |
| 2020-02-21 | $13.83 | $13.86 | $13.37 | $13.38 | $13.38 | 70,517 |
| 2020-02-20 | $13.74 | $13.93 | $13.69 | $13.81 | $13.81 | 49,070 |
| 2020-02-19 | $13.66 | $13.85 | $13.54 | $13.83 | $13.83 | 32,548 |
| 2020-02-18 | $13.60 | $13.66 | $13.45 | $13.54 | $13.54 | 77,211 |
| 2020-02-14 | $13.60 | $13.80 | $13.59 | $13.67 | $13.67 | 51,267 |
| 2020-02-13 | $13.45 | $13.75 | $13.45 | $13.68 | $13.68 | 35,096 |
| 2020-02-12 | $13.68 | $13.74 | $13.39 | $13.51 | $13.51 | 54,698 |
| 2020-02-11 | $13.82 | $13.82 | $13.36 | $13.60 | $13.60 | 45,241 |
| 2020-02-10 | $13.63 | $13.81 | $13.40 | $13.62 | $13.62 | 30,336 |
| 2020-02-07 | $13.72 | $13.87 | $13.39 | $13.68 | $13.68 | 99,056 |
| 2020-02-06 | $13.74 | $13.77 | $13.47 | $13.68 | $13.68 | 49,128 |
| 2020-02-05 | $13.39 | $13.65 | $13.17 | $13.62 | $13.62 | 46,256 |
| 2020-02-04 | $13.32 | $13.40 | $12.96 | $13.27 | $13.27 | 63,101 |
| 2020-02-03 | $13.21 | $13.26 | $13.05 | $13.22 | $13.22 | 46,540 |
| 2020-01-31 | $13.04 | $13.20 | $12.92 | $13.13 | $13.13 | 75,965 |
| 2020-01-30 | $12.92 | $13.24 | $12.92 | $13.08 | $13.08 | 67,007 |
| 2020-01-29 | $13.33 | $13.33 | $12.96 | $13.01 | $13.01 | 65,049 |
| 2020-01-28 | $13.03 | $13.49 | $13.00 | $13.38 | $13.38 | 64,242 |
| 2020-01-27 | $12.50 | $13.07 | $12.50 | $12.98 | $12.98 | 76,104 |
| 2020-01-24 | $13.29 | $13.29 | $12.62 | $12.72 | $12.72 | 60,481 |
| 2020-01-23 | $13.55 | $13.55 | $13.09 | $13.21 | $13.21 | 87,686 |
| 2020-01-22 | $14.08 | $14.14 | $13.63 | $13.66 | $13.66 | 106,441 |
| 2020-01-21 | $13.95 | $14.09 | $13.93 | $14.03 | $14.03 | 163,512 |
| 2020-01-17 | $14.05 | $14.14 | $13.89 | $13.99 | $13.99 | 96,283 |
| 2020-01-16 | $13.72 | $13.98 | $13.68 | $13.96 | $13.96 | 117,558 |
| 2020-01-15 | $12.98 | $13.66 | $12.98 | $13.61 | $13.61 | 109,101 |
| 2020-01-14 | $12.84 | $13.07 | $12.80 | $13.05 | $13.05 | 100,591 |
| 2020-01-13 | $12.65 | $12.97 | $12.61 | $12.85 | $12.85 | 79,460 |
| 2020-01-10 | $12.47 | $12.94 | $12.35 | $12.66 | $12.66 | 113,294 |
| 2020-01-09 | $12.35 | $12.56 | $12.35 | $12.47 | $12.47 | 73,869 |
| 2020-01-08 | $12.43 | $12.52 | $12.26 | $12.34 | $12.34 | 53,248 |
| 2020-01-07 | $12.58 | $12.68 | $12.36 | $12.43 | $12.43 | 62,371 |
| 2020-01-06 | $12.59 | $12.81 | $12.56 | $12.68 | $12.68 | 58,295 |
| 2020-01-03 | $12.80 | $12.93 | $12.49 | $12.68 | $12.68 | 83,777 |
| 2020-01-02 | $13.23 | $13.53 | $12.88 | $12.99 | $12.99 | 87,312 |
| 2019-12-31 | $13.00 | $13.41 | $12.97 | $13.23 | $13.23 | 57,799 |
| 2019-12-30 | $13.31 | $13.31 | $13.01 | $13.03 | $13.03 | 63,716 |
| 2019-12-27 | $13.45 | $13.53 | $13.26 | $13.31 | $13.31 | 53,029 |
| 2019-12-26 | $13.60 | $13.78 | $13.43 | $13.46 | $13.46 | 47,689 |
| 2019-12-24 | $13.60 | $13.77 | $13.56 | $13.61 | $13.61 | 40,241 |
| 2019-12-23 | $13.75 | $13.78 | $13.54 | $13.63 | $13.63 | 118,244 |
| 2019-12-20 | $12.99 | $13.88 | $12.66 | $13.86 | $13.86 | 556,865 |
| 2019-12-19 | $12.91 | $13.08 | $12.71 | $12.99 | $12.99 | 134,895 |
| 2019-12-18 | $12.97 | $13.14 | $12.53 | $12.88 | $12.88 | 221,486 |
| 2019-12-17 | $13.03 | $13.20 | $12.67 | $13.02 | $13.02 | 132,235 |
| 2019-12-16 | $13.43 | $13.61 | $13.01 | $13.12 | $13.12 | 104,221 |
| 2019-12-13 | $13.32 | $13.65 | $13.31 | $13.44 | $13.44 | 109,018 |
| 2019-12-12 | $13.73 | $13.93 | $13.35 | $13.36 | $13.36 | 105,041 |
| 2019-12-11 | $13.90 | $13.90 | $13.51 | $13.74 | $13.74 | 76,636 |
| 2019-12-10 | $13.92 | $14.03 | $13.77 | $13.90 | $13.90 | 82,915 |
| 2019-12-09 | $13.70 | $14.16 | $13.70 | $13.81 | $13.81 | 125,939 |
| 2019-12-06 | $13.97 | $14.09 | $13.70 | $13.72 | $13.72 | 160,083 |
| 2019-12-05 | $13.98 | $14.02 | $13.73 | $13.84 | $13.84 | 86,131 |
| 2019-12-04 | $14.00 | $14.17 | $13.82 | $13.91 | $13.91 | 110,979 |
| 2019-12-03 | $13.82 | $13.96 | $13.65 | $13.87 | $13.87 | 187,123 |
| 2019-12-02 | $14.03 | $14.06 | $13.68 | $13.85 | $13.85 | 163,019 |
| 2019-11-29 | $13.63 | $13.92 | $13.63 | $13.88 | $13.88 | 56,961 |
| 2019-11-27 | $13.46 | $13.76 | $13.43 | $13.60 | $13.60 | 153,387 |
| 2019-11-26 | $13.24 | $13.80 | $13.19 | $13.43 | $13.43 | 144,204 |
| 2019-11-25 | $12.05 | $13.24 | $12.05 | $13.13 | $13.13 | 303,951 |
| 2019-11-22 | $13.30 | $13.30 | $11.61 | $12.05 | $12.05 | 477,524 |
| 2019-11-21 | $11.22 | $11.39 | $10.89 | $11.15 | $11.15 | 147,288 |
| 2019-11-20 | $11.34 | $11.49 | $11.10 | $11.11 | $11.11 | 103,281 |
| 2019-11-19 | $11.70 | $11.76 | $11.39 | $11.42 | $11.42 | 48,498 |
| 2019-11-18 | $11.74 | $11.77 | $11.61 | $11.63 | $11.63 | 32,186 |
| 2019-11-15 | $11.81 | $11.86 | $11.64 | $11.70 | $11.70 | 79,868 |
| 2019-11-14 | $11.79 | $11.82 | $11.68 | $11.74 | $11.74 | 33,467 |
| 2019-11-13 | $11.55 | $11.88 | $11.55 | $11.83 | $11.83 | 99,605 |
| 2019-11-12 | $11.56 | $11.83 | $11.56 | $11.66 | $11.66 | 123,946 |
| 2019-11-11 | $11.48 | $11.64 | $11.47 | $11.54 | $11.54 | 64,720 |
| 2019-11-08 | $11.83 | $11.83 | $11.39 | $11.56 | $11.56 | 30,902 |
| 2019-11-07 | $11.68 | $11.79 | $11.50 | $11.53 | $11.53 | 62,696 |
| 2019-11-06 | $11.42 | $11.85 | $11.41 | $11.61 | $11.61 | 67,085 |
| 2019-11-05 | $11.38 | $11.61 | $11.34 | $11.50 | $11.50 | 45,254 |
| 2019-11-04 | $11.34 | $11.62 | $11.33 | $11.35 | $11.35 | 45,050 |
| 2019-11-01 | $11.42 | $11.51 | $11.25 | $11.26 | $11.26 | 34,987 |
| 2019-10-31 | $11.20 | $11.35 | $11.10 | $11.35 | $11.35 | 43,058 |
| 2019-10-30 | $11.43 | $11.43 | $11.21 | $11.23 | $11.23 | 38,028 |
| 2019-10-29 | $11.60 | $11.60 | $11.37 | $11.47 | $11.47 | 36,694 |
| 2019-10-28 | $11.36 | $11.69 | $11.36 | $11.63 | $11.63 | 40,996 |
| 2019-10-25 | $11.30 | $11.58 | $11.30 | $11.43 | $11.43 | 36,189 |
| 2019-10-24 | $11.43 | $11.47 | $11.19 | $11.34 | $11.34 | 49,136 |
| 2019-10-23 | $11.45 | $11.50 | $11.31 | $11.38 | $11.38 | 64,669 |
| 2019-10-22 | $11.50 | $11.58 | $11.29 | $11.46 | $11.46 | 81,257 |
| 2019-10-21 | $11.52 | $11.76 | $11.50 | $11.58 | $11.58 | 113,961 |
| 2019-10-18 | $11.31 | $11.57 | $11.25 | $11.50 | $11.50 | 68,205 |
| 2019-10-17 | $11.09 | $11.42 | $11.01 | $11.35 | $11.35 | 91,535 |
| 2019-10-16 | $11.05 | $11.12 | $10.94 | $11.05 | $11.05 | 38,251 |
| 2019-10-15 | $10.99 | $11.12 | $10.86 | $11.10 | $11.10 | 54,811 |
| 2019-10-14 | $11.14 | $11.20 | $10.90 | $10.98 | $10.98 | 44,404 |
| 2019-10-11 | $11.02 | $12.10 | $10.97 | $11.22 | $11.22 | 157,891 |
| 2019-10-10 | $11.04 | $11.12 | $10.86 | $10.88 | $10.88 | 79,526 |
| 2019-10-09 | $10.89 | $11.04 | $10.79 | $11.00 | $11.00 | 58,057 |
| 2019-10-08 | $10.85 | $10.99 | $10.65 | $10.80 | $10.80 | 116,225 |
| 2019-10-07 | $11.00 | $11.12 | $10.92 | $10.99 | $10.99 | 49,658 |
| 2019-10-04 | $10.73 | $11.07 | $10.67 | $11.04 | $11.04 | 54,709 |
| 2019-10-03 | $10.68 | $10.80 | $10.44 | $10.77 | $10.77 | 54,553 |
| 2019-10-02 | $10.66 | $10.83 | $10.52 | $10.75 | $10.75 | 80,635 |
| 2019-10-01 | $10.54 | $11.10 | $10.36 | $10.72 | $10.72 | 114,576 |
| 2019-09-30 | $10.20 | $10.67 | $10.12 | $10.40 | $10.40 | 302,719 |
| 2019-09-27 | $10.54 | $10.91 | $10.34 | $10.90 | $10.90 | 111,889 |
| 2019-09-26 | $10.58 | $10.86 | $10.42 | $10.44 | $10.44 | 96,526 |
| 2019-09-25 | $10.31 | $10.62 | $10.20 | $10.55 | $10.55 | 63,994 |
| 2019-09-24 | $10.45 | $10.51 | $10.13 | $10.27 | $10.27 | 88,575 |
| 2019-09-23 | $10.70 | $10.70 | $10.31 | $10.52 | $10.52 | 109,937 |
| 2019-09-20 | $10.82 | $10.85 | $10.29 | $10.63 | $10.63 | 141,412 |
| 2019-09-19 | $11.17 | $11.43 | $10.81 | $10.84 | $10.84 | 87,778 |
| 2019-09-18 | $10.85 | $11.22 | $10.73 | $11.17 | $11.17 | 176,875 |
| 2019-09-17 | $11.52 | $11.56 | $10.68 | $10.96 | $10.96 | 153,201 |
| 2019-09-16 | $12.30 | $12.34 | $11.47 | $11.66 | $11.66 | 127,307 |
| 2019-09-13 | $12.66 | $12.72 | $12.34 | $12.46 | $12.46 | 76,381 |
| 2019-09-12 | $12.65 | $12.75 | $12.42 | $12.56 | $12.56 | 79,207 |
| 2019-09-11 | $12.35 | $12.69 | $12.13 | $12.61 | $12.61 | 74,848 |
| 2019-09-10 | $11.96 | $12.62 | $11.90 | $12.24 | $12.24 | 149,870 |
| 2019-09-09 | $12.05 | $12.28 | $11.86 | $12.11 | $12.11 | 94,473 |
| 2019-09-06 | $11.88 | $12.09 | $11.71 | $12.00 | $12.00 | 134,567 |
| 2019-09-05 | $12.07 | $12.08 | $11.71 | $11.80 | $11.80 | 123,109 |
| 2019-09-04 | $11.99 | $12.18 | $11.79 | $11.97 | $11.97 | 90,939 |
| 2019-09-03 | $12.46 | $12.50 | $11.76 | $11.86 | $11.86 | 68,057 |
| 2019-08-30 | $12.80 | $12.80 | $12.34 | $12.50 | $12.50 | 141,528 |
| 2019-08-29 | $12.71 | $13.00 | $12.63 | $12.71 | $12.71 | 79,648 |
| 2019-08-28 | $13.80 | $13.80 | $12.42 | $13.00 | $13.00 | 143,625 |
| 2019-08-27 | $12.17 | $12.22 | $11.88 | $12.04 | $12.04 | 72,041 |
| 2019-08-26 | $11.99 | $12.26 | $11.93 | $12.07 | $12.07 | 56,837 |
| 2019-08-23 | $12.47 | $12.47 | $11.68 | $11.80 | $11.80 | 54,622 |
| 2019-08-22 | $12.52 | $12.52 | $12.28 | $12.40 | $12.40 | 38,305 |
| 2019-08-21 | $12.18 | $12.40 | $12.04 | $12.34 | $12.34 | 44,087 |
| 2019-08-20 | $11.79 | $12.08 | $11.75 | $12.06 | $12.06 | 39,696 |
| 2019-08-19 | $12.49 | $12.58 | $11.68 | $11.82 | $11.82 | 98,288 |
| 2019-08-16 | $11.75 | $12.44 | $11.75 | $12.31 | $12.31 | 53,011 |
| 2019-08-15 | $11.63 | $12.01 | $11.51 | $11.64 | $11.64 | 69,148 |
| 2019-08-14 | $11.75 | $11.75 | $11.36 | $11.60 | $11.60 | 49,608 |
| 2019-08-13 | $11.83 | $12.16 | $11.83 | $11.96 | $11.96 | 37,736 |
| 2019-08-12 | $11.70 | $12.03 | $11.55 | $11.83 | $11.83 | 60,338 |
| 2019-08-09 | $11.52 | $11.90 | $11.46 | $11.76 | $11.76 | 56,057 |
| 2019-08-08 | $11.42 | $11.82 | $11.35 | $11.73 | $11.73 | 44,741 |
| 2019-08-07 | $11.40 | $11.67 | $11.20 | $11.36 | $11.36 | 40,641 |
| 2019-08-06 | $11.80 | $12.14 | $11.33 | $11.57 | $11.57 | 50,987 |
| 2019-08-05 | $12.71 | $12.71 | $11.62 | $11.78 | $11.78 | 85,089 |
| 2019-08-02 | $13.17 | $13.25 | $12.89 | $12.96 | $12.96 | 143,277 |
| 2019-08-01 | $13.02 | $13.36 | $12.93 | $13.23 | $13.23 | 98,651 |
| 2019-07-31 | $12.40 | $13.24 | $12.40 | $13.03 | $13.03 | 125,566 |
| 2019-07-30 | $12.30 | $12.61 | $12.25 | $12.40 | $12.40 | 56,527 |
| 2019-07-29 | $12.18 | $12.43 | $12.16 | $12.35 | $12.35 | 69,742 |
| 2019-07-26 | $11.93 | $12.25 | $11.91 | $12.20 | $12.20 | 58,386 |
| 2019-07-25 | $12.26 | $12.28 | $11.80 | $11.86 | $11.86 | 63,534 |
| 2019-07-24 | $11.97 | $12.33 | $11.93 | $12.24 | $12.24 | 62,172 |
| 2019-07-23 | $11.97 | $12.14 | $11.88 | $12.04 | $12.04 | 54,433 |
| 2019-07-22 | $11.95 | $12.07 | $11.79 | $11.97 | $11.97 | 37,227 |
| 2019-07-19 | $12.11 | $12.25 | $11.84 | $11.95 | $11.95 | 70,299 |
| 2019-07-18 | $11.89 | $12.18 | $11.83 | $12.15 | $12.15 | 45,962 |
| 2019-07-17 | $11.94 | $12.17 | $11.86 | $11.92 | $11.92 | 47,077 |
| 2019-07-16 | $11.76 | $12.13 | $11.75 | $11.93 | $11.93 | 113,962 |
| 2019-07-15 | $11.64 | $11.85 | $11.30 | $11.81 | $11.81 | 61,299 |
| 2019-07-12 | $10.85 | $12.01 | $10.85 | $11.64 | $11.64 | 106,409 |
| 2019-07-11 | $10.70 | $10.90 | $10.62 | $10.84 | $10.84 | 94,543 |
| 2019-07-10 | $10.71 | $10.85 | $10.48 | $10.66 | $10.66 | 45,843 |
| 2019-07-09 | $10.55 | $10.71 | $10.48 | $10.69 | $10.69 | 47,799 |
| 2019-07-08 | $10.68 | $10.70 | $10.59 | $10.63 | $10.63 | 90,627 |
| 2019-07-05 | $10.66 | $10.79 | $10.45 | $10.78 | $10.78 | 33,451 |
| 2019-07-03 | $10.71 | $10.78 | $10.52 | $10.61 | $10.61 | 31,874 |
| 2019-07-02 | $10.55 | $10.72 | $10.36 | $10.67 | $10.67 | 101,285 |
| 2019-07-01 | $10.52 | $10.90 | $10.41 | $10.59 | $10.59 | 75,033 |
| 2019-06-28 | $10.56 | $10.79 | $10.40 | $10.48 | $10.48 | 264,493 |
| 2019-06-27 | $10.31 | $10.71 | $10.21 | $10.52 | $10.52 | 102,207 |
| 2019-06-26 | $10.20 | $10.50 | $9.85 | $10.26 | $10.26 | 201,525 |
| 2019-06-25 | $10.72 | $10.81 | $10.11 | $10.16 | $10.16 | 144,627 |
| 2019-06-24 | $10.47 | $11.07 | $10.38 | $10.75 | $10.75 | 145,201 |
| 2019-06-21 | $11.38 | $11.38 | $10.60 | $10.60 | $10.60 | 172,964 |
| 2019-06-20 | $11.60 | $11.77 | $11.20 | $11.46 | $11.46 | 100,036 |
| 2019-06-19 | $11.80 | $11.85 | $11.20 | $11.61 | $11.61 | 168,690 |
| 2019-06-18 | $11.85 | $12.27 | $11.81 | $11.87 | $11.87 | 71,248 |
| 2019-06-17 | $12.00 | $12.18 | $11.80 | $11.85 | $11.85 | 74,633 |
| 2019-06-14 | $11.86 | $12.18 | $11.74 | $12.05 | $12.05 | 40,837 |
| 2019-06-13 | $11.96 | $11.96 | $11.76 | $11.88 | $11.88 | 33,888 |
| 2019-06-12 | $11.90 | $12.03 | $11.80 | $11.92 | $11.92 | 19,536 |
| 2019-06-11 | $12.18 | $12.40 | $11.70 | $11.90 | $11.90 | 68,302 |
| 2019-06-10 | $11.86 | $12.37 | $11.83 | $12.20 | $12.20 | 81,874 |
| 2019-06-07 | $12.02 | $12.25 | $11.62 | $11.90 | $11.90 | 47,613 |
| 2019-06-06 | $11.92 | $12.19 | $11.63 | $11.98 | $11.98 | 48,194 |
| 2019-06-05 | $11.98 | $12.25 | $11.74 | $11.88 | $11.88 | 59,327 |
| 2019-06-04 | $11.71 | $12.12 | $11.59 | $11.96 | $11.96 | 62,600 |
| 2019-06-03 | $11.50 | $11.77 | $11.28 | $11.64 | $11.64 | 78,110 |
| 2019-05-31 | $11.69 | $11.72 | $11.49 | $11.55 | $11.55 | 88,836 |
| 2019-05-30 | $12.18 | $12.18 | $11.68 | $11.85 | $11.85 | 77,745 |
| 2019-05-29 | $12.50 | $12.50 | $12.03 | $12.21 | $12.21 | 80,168 |
| 2019-05-28 | $11.97 | $12.57 | $11.94 | $12.54 | $12.54 | 74,828 |
| 2019-05-24 | $11.80 | $12.70 | $11.67 | $11.87 | $11.87 | 118,895 |
| 2019-05-23 | $12.24 | $12.41 | $11.53 | $11.75 | $11.75 | 135,147 |
| 2019-05-22 | $14.05 | $14.05 | $12.32 | $12.41 | $12.41 | 140,846 |
| 2019-05-21 | $14.89 | $15.84 | $14.35 | $14.54 | $14.54 | 177,005 |
| 2019-05-20 | $13.73 | $14.99 | $13.73 | $14.94 | $14.94 | 110,150 |
| 2019-05-17 | $13.72 | $13.94 | $13.71 | $13.86 | $13.86 | 40,663 |
| 2019-05-16 | $13.67 | $14.17 | $13.56 | $13.79 | $13.79 | 43,321 |
| 2019-05-15 | $14.05 | $14.16 | $13.60 | $13.66 | $13.66 | 68,772 |
| 2019-05-14 | $13.59 | $14.30 | $13.59 | $14.21 | $14.21 | 65,173 |
| 2019-05-13 | $13.52 | $13.70 | $13.34 | $13.58 | $13.58 | 52,636 |
| 2019-05-10 | $13.45 | $14.15 | $13.45 | $13.77 | $13.77 | 55,684 |
| 2019-05-09 | $13.54 | $13.89 | $13.54 | $13.80 | $13.80 | 27,769 |
| 2019-05-08 | $13.85 | $13.94 | $13.49 | $13.67 | $13.67 | 28,441 |
| 2019-05-07 | $13.68 | $13.92 | $13.57 | $13.84 | $13.84 | 38,064 |
| 2019-05-06 | $13.41 | $14.03 | $13.13 | $13.93 | $13.93 | 56,021 |
| 2019-05-03 | $13.15 | $13.69 | $13.12 | $13.65 | $13.65 | 40,600 |
| 2019-05-02 | $13.08 | $13.12 | $12.72 | $13.10 | $13.10 | 100,976 |
| 2019-05-01 | $13.50 | $13.50 | $12.67 | $12.72 | $12.72 | 40,909 |
| 2019-04-30 | $13.40 | $13.53 | $13.15 | $13.49 | $13.49 | 132,206 |
| 2019-04-29 | $13.04 | $13.36 | $13.04 | $13.33 | $13.33 | 21,404 |
| 2019-04-26 | $12.78 | $13.08 | $12.52 | $12.99 | $12.99 | 70,077 |
| 2019-04-25 | $12.76 | $12.83 | $12.40 | $12.72 | $12.72 | 62,024 |
| 2019-04-24 | $13.15 | $13.27 | $12.79 | $12.82 | $12.82 | 97,565 |
| 2019-04-23 | $13.26 | $13.27 | $12.87 | $13.14 | $13.14 | 69,385 |
| 2019-04-22 | $13.05 | $13.14 | $12.84 | $12.88 | $12.88 | 32,357 |
| 2019-04-18 | $13.02 | $13.22 | $12.89 | $13.15 | $13.15 | 30,647 |
| 2019-04-17 | $13.51 | $13.51 | $13.02 | $13.12 | $13.12 | 31,187 |
| 2019-04-16 | $13.23 | $13.62 | $13.19 | $13.51 | $13.51 | 44,858 |
| 2019-04-15 | $13.50 | $13.55 | $13.18 | $13.20 | $13.20 | 35,773 |
| 2019-04-12 | $13.77 | $13.85 | $13.45 | $13.50 | $13.50 | 33,910 |
| 2019-04-11 | $13.66 | $13.80 | $13.57 | $13.71 | $13.71 | 45,970 |
| 2019-04-10 | $13.33 | $13.74 | $12.96 | $13.64 | $13.64 | 37,455 |
| 2019-04-09 | $13.49 | $13.57 | $13.32 | $13.34 | $13.34 | 20,786 |
| 2019-04-08 | $13.45 | $13.67 | $13.32 | $13.63 | $13.63 | 50,908 |
| 2019-04-05 | $13.18 | $13.60 | $13.01 | $13.51 | $13.51 | 59,333 |
| 2019-04-04 | $13.50 | $13.55 | $13.01 | $13.14 | $13.14 | 27,445 |
| 2019-04-03 | $13.95 | $13.95 | $13.55 | $13.62 | $13.62 | 39,370 |
| 2019-04-02 | $13.13 | $14.00 | $12.91 | $13.86 | $13.86 | 102,173 |
| 2019-04-01 | $13.27 | $13.37 | $13.08 | $13.13 | $13.13 | 39,703 |
| 2019-03-29 | $13.45 | $13.57 | $13.23 | $13.24 | $13.24 | 44,809 |
| 2019-03-28 | $13.47 | $13.66 | $13.32 | $13.45 | $13.45 | 47,423 |
| 2019-03-27 | $13.67 | $13.79 | $13.45 | $13.54 | $13.54 | 54,246 |
| 2019-03-26 | $13.82 | $13.97 | $13.61 | $13.73 | $13.73 | 42,275 |
| 2019-03-25 | $13.63 | $13.86 | $13.46 | $13.82 | $13.82 | 61,546 |
| 2019-03-22 | $14.39 | $14.50 | $13.53 | $13.56 | $13.56 | 90,065 |
| 2019-03-21 | $14.72 | $14.94 | $14.37 | $14.49 | $14.49 | 40,017 |
| 2019-03-20 | $14.51 | $14.85 | $14.45 | $14.66 | $14.66 | 33,068 |
| 2019-03-19 | $14.15 | $14.60 | $14.07 | $14.54 | $14.54 | 54,386 |
| 2019-03-18 | $15.28 | $15.28 | $13.91 | $14.23 | $14.23 | 144,488 |
| 2019-03-15 | $15.79 | $15.84 | $15.34 | $15.41 | $15.41 | 116,703 |
| 2019-03-14 | $15.48 | $15.76 | $15.45 | $15.73 | $15.73 | 36,462 |
| 2019-03-13 | $15.31 | $15.56 | $15.29 | $15.49 | $15.49 | 29,963 |
| 2019-03-12 | $15.16 | $15.83 | $15.16 | $15.37 | $15.37 | 32,715 |
| 2019-03-11 | $15.54 | $15.63 | $15.00 | $15.16 | $15.16 | 60,208 |
| 2019-03-08 | $15.62 | $15.68 | $15.47 | $15.58 | $15.58 | 37,750 |
| 2019-03-07 | $15.91 | $16.20 | $15.60 | $15.60 | $15.60 | 74,580 |
| 2019-03-06 | $16.29 | $16.60 | $15.80 | $16.04 | $16.04 | 117,680 |
| 2019-03-05 | $16.25 | $16.40 | $15.95 | $16.05 | $16.05 | 53,356 |
| 2019-03-04 | $16.38 | $16.38 | $16.05 | $16.26 | $16.26 | 70,885 |
| 2019-03-01 | $16.33 | $16.43 | $16.19 | $16.34 | $16.34 | 54,752 |
| 2019-02-28 | $16.36 | $16.37 | $16.15 | $16.31 | $16.31 | 42,952 |
| 2019-02-27 | $15.92 | $16.40 | $15.90 | $16.40 | $16.40 | 53,200 |
| 2019-02-26 | $16.34 | $16.35 | $15.68 | $15.99 | $15.99 | 41,060 |
| 2019-02-25 | $16.17 | $16.31 | $16.06 | $16.16 | $16.16 | 46,700 |
| 2019-02-22 | $15.75 | $16.20 | $15.61 | $16.14 | $16.14 | 102,951 |
| 2019-02-21 | $15.36 | $15.75 | $15.36 | $15.72 | $15.72 | 47,528 |
| 2019-02-20 | $15.26 | $15.73 | $14.97 | $15.50 | $15.50 | 63,292 |
| 2019-02-19 | $14.67 | $15.38 | $14.67 | $15.33 | $15.33 | 57,371 |
| 2019-02-15 | $14.94 | $14.94 | $14.71 | $14.80 | $14.80 | 69,085 |
| 2019-02-14 | $15.08 | $15.20 | $14.76 | $14.79 | $14.79 | 22,812 |
| 2019-02-13 | $14.96 | $15.18 | $14.94 | $15.16 | $15.16 | 35,766 |
| 2019-02-12 | $14.86 | $15.01 | $14.81 | $14.94 | $14.94 | 18,226 |
| 2019-02-11 | $14.95 | $14.96 | $14.61 | $14.67 | $14.67 | 46,421 |
| 2019-02-08 | $15.12 | $15.22 | $14.95 | $14.97 | $14.97 | 22,319 |
| 2019-02-07 | $15.13 | $15.22 | $15.07 | $15.17 | $15.17 | 27,233 |
| 2019-02-06 | $15.30 | $15.30 | $15.14 | $15.19 | $15.19 | 15,448 |
| 2019-02-05 | $15.25 | $15.36 | $15.08 | $15.29 | $15.29 | 22,673 |
| 2019-02-04 | $15.13 | $15.43 | $15.13 | $15.28 | $15.28 | 27,930 |
| 2019-02-01 | $15.05 | $15.27 | $14.93 | $15.19 | $15.19 | 34,963 |
| 2019-01-31 | $15.20 | $15.20 | $15.00 | $15.11 | $15.11 | 79,064 |
| 2019-01-30 | $15.19 | $15.22 | $14.94 | $15.16 | $15.16 | 49,170 |
| 2019-01-29 | $15.30 | $15.41 | $15.14 | $15.19 | $15.19 | 47,489 |
| 2019-01-28 | $15.11 | $15.42 | $15.11 | $15.34 | $15.34 | 56,163 |
| 2019-01-25 | $15.20 | $15.50 | $15.01 | $15.22 | $15.22 | 28,502 |
| 2019-01-24 | $15.27 | $15.45 | $15.19 | $15.21 | $15.21 | 63,295 |
| 2019-01-23 | $15.33 | $15.37 | $15.02 | $15.30 | $15.30 | 59,102 |
| 2019-01-22 | $15.10 | $15.38 | $15.08 | $15.35 | $15.35 | 106,539 |
| 2019-01-18 | $15.47 | $15.47 | $15.12 | $15.22 | $15.22 | 50,214 |
| 2019-01-17 | $14.67 | $15.42 | $14.67 | $15.38 | $15.38 | 91,876 |
| 2019-01-16 | $14.85 | $14.91 | $14.70 | $14.81 | $14.81 | 31,705 |
| 2019-01-15 | $14.32 | $14.91 | $14.32 | $14.82 | $14.82 | 40,399 |
| 2019-01-14 | $14.49 | $14.76 | $14.05 | $14.34 | $14.34 | 44,081 |
| 2019-01-11 | $14.93 | $15.08 | $14.51 | $14.56 | $14.56 | 60,933 |
| 2019-01-10 | $14.74 | $15.16 | $14.74 | $14.99 | $14.99 | 36,994 |
| 2019-01-09 | $14.89 | $14.89 | $14.62 | $14.85 | $14.85 | 67,935 |
| 2019-01-08 | $14.68 | $14.87 | $14.47 | $14.83 | $14.83 | 38,921 |
| 2019-01-07 | $14.40 | $14.61 | $14.39 | $14.52 | $14.52 | 38,779 |
| 2019-01-04 | $14.11 | $14.59 | $14.11 | $14.36 | $14.36 | 49,578 |
| 2019-01-03 | $14.02 | $14.34 | $13.98 | $14.06 | $14.06 | 57,807 |
| 2019-01-02 | $13.75 | $14.14 | $13.58 | $14.11 | $14.11 | 43,340 |
| 2018-12-31 | $13.81 | $13.98 | $13.51 | $13.88 | $13.88 | 89,263 |
| 2018-12-28 | $13.96 | $14.08 | $13.52 | $13.77 | $13.77 | 53,419 |
| 2018-12-27 | $13.73 | $13.99 | $13.36 | $13.90 | $13.90 | 74,206 |
| 2018-12-26 | $13.49 | $13.99 | $13.29 | $13.92 | $13.92 | 109,031 |
| 2018-12-24 | $13.37 | $13.71 | $13.33 | $13.38 | $13.38 | 40,930 |
| 2018-12-21 | $13.95 | $14.22 | $13.39 | $13.55 | $13.55 | 161,424 |
| 2018-12-20 | $13.33 | $14.04 | $13.25 | $13.97 | $13.97 | 243,247 |
| 2018-12-19 | $13.11 | $13.50 | $13.09 | $13.27 | $13.27 | 98,482 |
| 2018-12-18 | $13.45 | $13.68 | $13.09 | $13.28 | $13.28 | 79,446 |
| 2018-12-17 | $13.50 | $13.56 | $13.02 | $13.25 | $13.25 | 177,803 |
| 2018-12-14 | $13.75 | $14.07 | $13.46 | $13.57 | $13.57 | 52,770 |
| 2018-12-13 | $14.33 | $14.49 | $13.81 | $13.86 | $13.86 | 58,874 |
| 2018-12-12 | $14.30 | $14.76 | $14.24 | $14.28 | $14.28 | 73,880 |
| 2018-12-11 | $14.25 | $14.39 | $14.07 | $14.28 | $14.28 | 41,851 |
| 2018-12-10 | $13.93 | $14.17 | $13.85 | $14.13 | $14.13 | 59,484 |
| 2018-12-07 | $14.16 | $14.36 | $13.81 | $13.97 | $13.97 | 50,254 |
| 2018-12-06 | $14.15 | $14.50 | $13.85 | $14.21 | $14.21 | 84,421 |
| 2018-12-04 | $15.35 | $15.71 | $14.20 | $14.26 | $14.26 | 85,405 |
| 2018-12-03 | $15.25 | $15.81 | $14.84 | $15.61 | $15.61 | 74,022 |
| 2018-11-30 | $15.15 | $15.15 | $14.73 | $14.94 | $14.94 | 73,409 |
| 2018-11-29 | $15.59 | $15.85 | $15.14 | $15.22 | $15.22 | 89,169 |
| 2018-11-28 | $15.25 | $16.72 | $14.91 | $15.60 | $15.60 | 210,714 |
| 2018-11-27 | $13.73 | $13.94 | $13.45 | $13.58 | $13.58 | 69,527 |
| 2018-11-26 | $13.82 | $13.89 | $13.45 | $13.71 | $13.71 | 30,110 |
| 2018-11-23 | $13.83 | $13.91 | $13.58 | $13.70 | $13.70 | 10,382 |
| 2018-11-21 | $13.47 | $13.99 | $13.47 | $13.85 | $13.85 | 20,888 |
| 2018-11-20 | $13.48 | $13.79 | $13.25 | $13.48 | $13.48 | 26,633 |
| 2018-11-19 | $14.35 | $14.35 | $13.51 | $13.55 | $13.55 | 61,624 |
| 2018-11-16 | $13.88 | $14.34 | $13.88 | $14.26 | $14.26 | 33,380 |
| 2018-11-15 | $14.33 | $14.38 | $13.72 | $13.98 | $13.98 | 36,540 |
| 2018-11-14 | $14.87 | $14.87 | $14.32 | $14.42 | $14.42 | 52,672 |
| 2018-11-13 | $15.20 | $15.25 | $14.64 | $14.76 | $14.76 | 39,040 |
| 2018-11-12 | $15.20 | $15.62 | $14.93 | $15.15 | $15.15 | 172,287 |
| 2018-11-09 | $15.18 | $15.32 | $14.89 | $15.23 | $15.23 | 57,104 |
| 2018-11-08 | $15.30 | $15.35 | $15.19 | $15.26 | $15.26 | 25,074 |
| 2018-11-07 | $14.73 | $15.42 | $14.73 | $15.37 | $15.37 | 40,101 |
| 2018-11-06 | $14.54 | $14.89 | $14.50 | $14.65 | $14.65 | 39,049 |
| 2018-11-05 | $14.79 | $14.94 | $14.47 | $14.54 | $14.54 | 47,683 |
| 2018-11-02 | $15.23 | $15.26 | $14.81 | $14.82 | $14.82 | 29,259 |
| 2018-11-01 | $15.24 | $15.24 | $14.62 | $14.90 | $14.90 | 63,535 |
| 2018-10-31 | $15.25 | $15.49 | $14.67 | $15.04 | $15.04 | 90,278 |
| 2018-10-30 | $14.68 | $15.12 | $14.65 | $15.06 | $15.06 | 52,942 |
| 2018-10-29 | $14.65 | $15.14 | $14.49 | $14.67 | $14.67 | 40,648 |
| 2018-10-26 | $14.96 | $14.97 | $14.01 | $14.49 | $14.49 | 124,049 |
| 2018-10-25 | $14.79 | $15.20 | $14.75 | $15.16 | $15.16 | 38,163 |
| 2018-10-24 | $15.03 | $15.14 | $14.67 | $14.71 | $14.71 | 44,117 |
| 2018-10-23 | $14.61 | $15.16 | $14.56 | $14.97 | $14.97 | 44,257 |
| 2018-10-22 | $14.74 | $15.01 | $14.47 | $14.79 | $14.79 | 33,079 |
| 2018-10-19 | $14.78 | $15.11 | $14.35 | $14.68 | $14.68 | 99,133 |
| 2018-10-18 | $14.90 | $15.05 | $14.32 | $14.77 | $14.77 | 53,281 |
| 2018-10-17 | $15.40 | $15.40 | $14.68 | $14.85 | $14.85 | 51,440 |
| 2018-10-16 | $14.41 | $15.45 | $14.31 | $15.38 | $15.38 | 83,177 |
| 2018-10-15 | $13.91 | $14.47 | $13.86 | $14.34 | $14.34 | 56,685 |
| 2018-10-12 | $14.11 | $14.47 | $13.71 | $13.90 | $13.90 | 83,892 |
| 2018-10-11 | $15.13 | $15.13 | $13.73 | $13.89 | $13.89 | 116,068 |
| 2018-10-10 | $15.30 | $15.36 | $15.02 | $15.20 | $15.20 | 91,663 |
| 2018-10-09 | $15.07 | $15.62 | $15.07 | $15.36 | $15.36 | 86,105 |
| 2018-10-08 | $15.25 | $15.25 | $14.70 | $15.14 | $15.14 | 55,836 |
| 2018-10-05 | $15.84 | $15.86 | $14.55 | $15.29 | $15.29 | 109,684 |
| 2018-10-04 | $16.21 | $16.21 | $15.87 | $15.93 | $15.93 | 60,993 |
| 2018-10-03 | $16.43 | $16.45 | $16.15 | $16.26 | $16.26 | 34,851 |
| 2018-10-02 | $16.31 | $16.53 | $16.13 | $16.21 | $16.21 | 41,696 |
| 2018-10-01 | $16.65 | $16.65 | $16.22 | $16.36 | $16.36 | 96,226 |
| 2018-09-28 | $16.15 | $16.80 | $16.00 | $16.60 | $16.60 | 97,787 |
| 2018-09-27 | $16.25 | $16.35 | $16.00 | $16.20 | $16.20 | 76,187 |
| 2018-09-26 | $16.15 | $16.45 | $16.06 | $16.30 | $16.30 | 66,989 |
| 2018-09-25 | $16.35 | $16.60 | $16.10 | $16.15 | $16.15 | 64,780 |
| 2018-09-24 | $16.85 | $16.85 | $16.40 | $16.45 | $16.45 | 61,203 |
| 2018-09-21 | $16.45 | $16.85 | $16.13 | $16.80 | $16.80 | 236,471 |
| 2018-09-20 | $16.55 | $16.63 | $16.30 | $16.45 | $16.45 | 49,832 |
| 2018-09-19 | $16.70 | $16.70 | $16.31 | $16.50 | $16.50 | 56,387 |
| 2018-09-18 | $16.45 | $16.95 | $16.20 | $16.70 | $16.70 | 155,062 |
| 2018-09-17 | $17.00 | $17.50 | $16.05 | $16.45 | $16.45 | 271,676 |
| 2018-09-14 | $16.25 | $16.90 | $16.25 | $16.60 | $16.60 | 49,589 |
| 2018-09-13 | $16.15 | $16.45 | $15.95 | $16.35 | $16.35 | 120,939 |
| 2018-09-12 | $16.00 | $16.25 | $15.90 | $16.10 | $16.10 | 44,057 |
| 2018-09-11 | $16.05 | $16.20 | $15.85 | $15.95 | $15.95 | 103,538 |
| 2018-09-10 | $16.05 | $16.25 | $15.75 | $16.10 | $16.10 | 68,656 |
| 2018-09-07 | $15.60 | $16.10 | $15.60 | $16.05 | $16.05 | 61,754 |
| 2018-09-06 | $15.75 | $15.87 | $15.70 | $15.80 | $15.80 | 52,566 |
| 2018-09-05 | $15.95 | $16.30 | $15.45 | $15.85 | $15.85 | 68,214 |
| 2018-09-04 | $15.90 | $16.08 | $15.55 | $16.00 | $16.00 | 69,780 |
| 2018-08-31 | $16.00 | $16.20 | $15.90 | $16.00 | $16.00 | 45,854 |
| 2018-08-30 | $16.40 | $16.55 | $15.73 | $16.15 | $16.15 | 110,497 |
| 2018-08-29 | $16.10 | $16.95 | $15.40 | $16.50 | $16.50 | 147,808 |
| 2018-08-28 | $15.90 | $16.85 | $15.88 | $16.30 | $16.30 | 276,798 |
| 2018-08-27 | $16.00 | $16.20 | $15.80 | $15.90 | $15.90 | 79,427 |
| 2018-08-24 | $16.70 | $16.70 | $15.43 | $15.95 | $15.95 | 170,207 |
| 2018-08-23 | $16.70 | $16.95 | $16.35 | $16.45 | $16.45 | 48,286 |
| 2018-08-22 | $16.25 | $16.50 | $16.00 | $16.45 | $16.45 | 48,313 |
| 2018-08-21 | $16.30 | $16.45 | $16.15 | $16.25 | $16.25 | 98,797 |
| 2018-08-20 | $16.25 | $16.45 | $16.10 | $16.30 | $16.30 | 26,605 |
| 2018-08-17 | $16.25 | $16.45 | $16.10 | $16.25 | $16.25 | 30,088 |
| 2018-08-16 | $15.95 | $16.30 | $15.95 | $16.25 | $16.25 | 20,071 |
| 2018-08-15 | $16.40 | $16.65 | $15.80 | $15.90 | $15.90 | 51,168 |
| 2018-08-14 | $16.30 | $16.50 | $16.05 | $16.40 | $16.40 | 41,602 |
| 2018-08-13 | $16.20 | $16.25 | $15.95 | $16.10 | $16.10 | 24,190 |
| 2018-08-10 | $16.00 | $16.40 | $15.85 | $16.20 | $16.20 | 35,365 |
| 2018-08-09 | $16.40 | $16.55 | $16.05 | $16.10 | $16.10 | 37,949 |
| 2018-08-08 | $16.35 | $16.50 | $16.20 | $16.35 | $16.35 | 64,012 |
| 2018-08-07 | $16.40 | $16.45 | $16.25 | $16.35 | $16.35 | 15,954 |
| 2018-08-06 | $16.00 | $16.45 | $15.80 | $16.35 | $16.35 | 28,908 |
| 2018-08-03 | $16.45 | $16.55 | $15.75 | $16.00 | $16.00 | 38,803 |
| 2018-08-02 | $16.30 | $16.60 | $16.10 | $16.45 | $16.45 | 62,221 |
| 2018-08-01 | $16.10 | $16.90 | $15.78 | $16.30 | $16.30 | 127,565 |
| 2018-07-31 | $15.75 | $16.25 | $15.66 | $16.10 | $16.10 | 66,191 |
| 2018-07-30 | $15.50 | $15.95 | $15.45 | $15.65 | $15.65 | 141,894 |
| 2018-07-27 | $16.00 | $16.10 | $15.45 | $15.50 | $15.50 | 51,866 |
| 2018-07-26 | $16.00 | $16.30 | $15.93 | $16.10 | $16.10 | 69,250 |
| 2018-07-25 | $16.00 | $16.30 | $15.90 | $15.95 | $15.95 | 52,425 |
| 2018-07-24 | $15.70 | $16.15 | $15.55 | $16.00 | $16.00 | 75,679 |
| 2018-07-23 | $15.85 | $15.93 | $15.30 | $15.65 | $15.65 | 111,065 |
| 2018-07-20 | $15.85 | $16.25 | $15.80 | $15.90 | $15.90 | 37,008 |
| 2018-07-19 | $15.80 | $15.90 | $15.75 | $15.85 | $15.85 | 34,823 |
| 2018-07-18 | $16.10 | $16.15 | $15.75 | $15.90 | $15.90 | 47,285 |
| 2018-07-17 | $15.85 | $16.20 | $15.73 | $16.20 | $16.20 | 80,509 |
| 2018-07-16 | $15.75 | $16.00 | $15.30 | $15.95 | $15.95 | 90,582 |
| 2018-07-13 | $15.25 | $15.65 | $15.15 | $15.50 | $15.50 | 60,344 |
| 2018-07-12 | $15.60 | $15.60 | $15.05 | $15.20 | $15.20 | 93,874 |
| 2018-07-11 | $16.00 | $16.15 | $15.45 | $15.55 | $15.55 | 85,269 |
| 2018-07-10 | $14.90 | $16.45 | $14.65 | $16.10 | $16.10 | 144,992 |
| 2018-07-09 | $15.45 | $15.45 | $14.80 | $14.90 | $14.90 | 114,457 |
| 2018-07-06 | $15.10 | $15.50 | $14.95 | $15.40 | $15.40 | 141,266 |
| 2018-07-05 | $15.05 | $15.30 | $14.85 | $15.15 | $15.15 | 99,599 |
| 2018-07-03 | $14.70 | $15.25 | $14.57 | $15.00 | $15.00 | 70,110 |
| 2018-07-02 | $14.05 | $14.70 | $14.05 | $14.60 | $14.60 | 119,369 |
| 2018-06-29 | $13.75 | $14.20 | $13.60 | $14.15 | $14.15 | 90,433 |
| 2018-06-28 | $14.00 | $14.20 | $13.60 | $13.70 | $13.70 | 100,093 |
| 2018-06-27 | $13.90 | $14.25 | $13.75 | $14.00 | $14.00 | 153,282 |
| 2018-06-26 | $13.70 | $14.15 | $13.58 | $13.90 | $13.90 | 91,891 |
| 2018-06-25 | $13.05 | $13.70 | $12.90 | $13.60 | $13.60 | 93,036 |
| 2018-06-22 | $12.65 | $13.65 | $12.60 | $13.15 | $13.15 | 571,900 |
| 2018-06-21 | $12.90 | $12.95 | $12.50 | $12.65 | $12.65 | 76,281 |
| 2018-06-20 | $12.40 | $12.95 | $12.20 | $12.90 | $12.90 | 133,483 |
| 2018-06-19 | $11.95 | $12.75 | $11.75 | $12.50 | $12.50 | 135,498 |
| 2018-06-18 | $12.25 | $12.25 | $11.83 | $12.05 | $12.05 | 134,765 |
| 2018-06-15 | $12.20 | $12.55 | $12.15 | $12.35 | $12.35 | 165,252 |
| 2018-06-14 | $12.45 | $12.58 | $12.15 | $12.20 | $12.20 | 60,429 |
| 2018-06-13 | $12.70 | $12.75 | $12.25 | $12.45 | $12.45 | 55,310 |
| 2018-06-12 | $12.50 | $12.75 | $12.40 | $12.65 | $12.65 | 52,102 |
| 2018-06-11 | $12.20 | $12.55 | $12.04 | $12.45 | $12.45 | 65,800 |
| 2018-06-08 | $12.05 | $12.65 | $11.80 | $12.15 | $12.15 | 121,773 |
| 2018-06-07 | $11.90 | $12.20 | $11.80 | $12.10 | $12.10 | 57,502 |
| 2018-06-06 | $11.75 | $12.15 | $11.70 | $11.80 | $11.80 | 89,359 |
| 2018-06-05 | $11.90 | $12.10 | $11.70 | $11.80 | $11.80 | 95,784 |
| 2018-06-04 | $12.10 | $12.25 | $11.75 | $11.85 | $11.85 | 51,759 |
| 2018-06-01 | $12.00 | $12.15 | $11.80 | $12.10 | $12.10 | 88,670 |
| 2018-05-31 | $12.15 | $12.15 | $11.65 | $11.85 | $11.85 | 52,426 |
| 2018-05-30 | $12.20 | $12.45 | $12.05 | $12.15 | $12.15 | 53,471 |
| 2018-05-29 | $12.10 | $12.35 | $11.85 | $12.10 | $12.10 | 32,881 |
| 2018-05-25 | $11.80 | $12.50 | $11.58 | $12.15 | $12.15 | 145,875 |
| 2018-05-24 | $12.05 | $12.29 | $11.68 | $11.75 | $11.75 | 119,095 |
| 2018-05-23 | $12.15 | $13.45 | $11.72 | $12.60 | $12.60 | 145,032 |
| 2018-05-22 | $12.60 | $12.75 | $12.15 | $12.25 | $12.25 | 55,299 |
| 2018-05-21 | $12.00 | $12.65 | $11.75 | $12.60 | $12.60 | 57,974 |
| 2018-05-18 | $11.35 | $12.40 | $11.10 | $12.10 | $12.10 | 128,698 |
| 2018-05-17 | $11.25 | $11.40 | $11.15 | $11.30 | $11.30 | 19,054 |
| 2018-05-16 | $10.75 | $11.30 | $10.75 | $11.20 | $11.20 | 35,668 |
| 2018-05-15 | $10.75 | $10.90 | $10.70 | $10.80 | $10.80 | 23,671 |
| 2018-05-14 | $10.80 | $10.95 | $10.65 | $10.85 | $10.85 | 25,916 |
| 2018-05-11 | $11.25 | $11.25 | $10.70 | $10.80 | $10.80 | 42,544 |
| 2018-05-10 | $11.35 | $11.40 | $11.10 | $11.25 | $11.25 | 25,926 |
| 2018-05-09 | $11.00 | $11.30 | $10.90 | $11.30 | $11.30 | 22,142 |
| 2018-05-08 | $10.95 | $11.15 | $10.85 | $11.05 | $11.05 | 25,605 |
| 2018-05-07 | $10.85 | $10.95 | $10.85 | $10.90 | $10.90 | 17,247 |
| 2018-05-04 | $10.65 | $10.95 | $10.65 | $10.85 | $10.85 | 20,033 |
| 2018-05-03 | $10.60 | $10.80 | $10.55 | $10.70 | $10.70 | 18,868 |
| 2018-05-02 | $10.83 | $11.15 | $10.65 | $10.70 | $10.70 | 35,206 |
| 2018-05-01 | $10.65 | $10.80 | $10.55 | $10.75 | $10.75 | 29,671 |
| 2018-04-30 | $10.75 | $10.90 | $10.65 | $10.65 | $10.65 | 25,469 |
| 2018-04-27 | $11.60 | $11.64 | $10.50 | $10.75 | $10.75 | 56,611 |
| 2018-04-26 | $11.20 | $11.90 | $11.20 | $11.65 | $11.65 | 53,538 |
| 2018-04-25 | $11.45 | $11.45 | $11.30 | $11.35 | $11.35 | 15,089 |
| 2018-04-24 | $11.25 | $11.55 | $11.20 | $11.50 | $11.50 | 30,696 |
| 2018-04-23 | $11.15 | $11.25 | $11.10 | $11.25 | $11.25 | 13,940 |
| 2018-04-20 | $11.05 | $11.35 | $11.05 | $11.15 | $11.15 | 26,235 |
| 2018-04-19 | $11.10 | $11.20 | $10.90 | $11.05 | $11.05 | 33,746 |
| 2018-04-18 | $11.00 | $11.35 | $11.00 | $11.15 | $11.15 | 69,889 |
| 2018-04-17 | $10.90 | $11.05 | $10.55 | $10.90 | $10.90 | 57,837 |
| 2018-04-16 | $11.15 | $11.15 | $10.75 | $10.85 | $10.85 | 54,996 |
| 2018-04-13 | $11.10 | $11.15 | $10.95 | $11.05 | $11.05 | 131,351 |
| 2018-04-12 | $11.15 | $11.15 | $11.00 | $11.05 | $11.05 | 15,835 |
| 2018-04-11 | $11.05 | $11.20 | $11.05 | $11.15 | $11.15 | 28,106 |
| 2018-04-10 | $11.05 | $11.35 | $11.00 | $11.05 | $11.05 | 43,600 |
| 2018-04-09 | $11.20 | $11.40 | $10.95 | $11.10 | $11.10 | 35,750 |
| 2018-04-06 | $11.60 | $11.65 | $10.95 | $11.10 | $11.10 | 47,930 |
| 2018-04-05 | $10.65 | $11.70 | $10.65 | $11.65 | $11.65 | 70,273 |
| 2018-04-04 | $10.35 | $10.65 | $10.30 | $10.65 | $10.65 | 47,681 |
| 2018-04-03 | $10.35 | $10.55 | $10.20 | $10.45 | $10.45 | 41,363 |
| 2018-04-02 | $10.80 | $10.95 | $10.25 | $10.35 | $10.35 | 64,257 |
| 2018-03-29 | $11.15 | $11.20 | $10.75 | $10.90 | $10.90 | 102,245 |
| 2018-03-28 | $11.20 | $11.20 | $10.85 | $11.15 | $11.15 | 59,552 |
| 2018-03-27 | $11.25 | $11.35 | $11.05 | $11.20 | $11.20 | 51,577 |
| 2018-03-26 | $11.40 | $11.40 | $11.10 | $11.20 | $11.20 | 62,953 |
| 2018-03-23 | $11.40 | $11.45 | $11.20 | $11.30 | $11.30 | 45,992 |
| 2018-03-22 | $11.35 | $11.60 | $11.20 | $11.40 | $11.40 | 52,156 |
| 2018-03-21 | $11.30 | $11.46 | $11.30 | $11.40 | $11.40 | 76,042 |
| 2018-03-20 | $11.45 | $11.50 | $11.25 | $11.30 | $11.30 | 63,695 |
| 2018-03-19 | $11.30 | $11.65 | $11.30 | $11.50 | $11.50 | 68,739 |
| 2018-03-16 | $11.70 | $11.75 | $11.25 | $11.40 | $11.40 | 164,901 |
| 2018-03-15 | $11.80 | $12.00 | $11.55 | $11.80 | $11.80 | 50,408 |
| 2018-03-14 | $11.50 | $11.80 | $11.40 | $11.75 | $11.75 | 65,631 |
| 2018-03-13 | $11.80 | $11.80 | $11.38 | $11.45 | $11.45 | 88,404 |
| 2018-03-12 | $11.85 | $11.85 | $11.65 | $11.85 | $11.85 | 31,025 |
| 2018-03-09 | $11.40 | $11.90 | $11.15 | $11.85 | $11.85 | 96,910 |
| 2018-03-08 | $11.90 | $11.90 | $11.30 | $11.40 | $11.40 | 96,108 |
| 2018-03-07 | $12.75 | $12.75 | $11.75 | $12.05 | $12.05 | 147,767 |
| 2018-03-06 | $11.30 | $12.10 | $10.98 | $12.00 | $12.00 | 126,490 |
| 2018-03-05 | $10.50 | $11.35 | $10.40 | $11.25 | $11.25 | 56,733 |
| 2018-03-02 | $10.45 | $10.70 | $9.30 | $10.55 | $10.55 | 51,426 |
| 2018-03-01 | $10.55 | $10.60 | $10.10 | $10.55 | $10.55 | 61,546 |
| 2018-02-28 | $10.75 | $10.90 | $10.55 | $10.65 | $10.65 | 49,585 |
| 2018-02-27 | $10.90 | $11.10 | $10.60 | $10.70 | $10.70 | 51,056 |
| 2018-02-26 | $10.60 | $10.95 | $10.60 | $10.95 | $10.95 | 25,431 |
| 2018-02-23 | $10.35 | $10.65 | $10.30 | $10.65 | $10.65 | 30,588 |
| 2018-02-22 | $10.10 | $10.35 | $9.95 | $10.30 | $10.30 | 50,426 |
| 2018-02-21 | $10.15 | $10.35 | $10.05 | $10.10 | $10.10 | 78,789 |
| 2018-02-20 | $10.10 | $10.40 | $10.00 | $10.15 | $10.15 | 39,100 |
| 2018-02-16 | $10.55 | $10.76 | $10.05 | $10.15 | $10.15 | 118,883 |
| 2018-02-15 | $10.50 | $10.85 | $10.30 | $10.55 | $10.55 | 102,930 |
| 2018-02-14 | $10.35 | $10.75 | $10.35 | $10.55 | $10.55 | 87,560 |
| 2018-02-13 | $10.30 | $10.55 | $10.30 | $10.45 | $10.45 | 22,135 |
| 2018-02-12 | $10.50 | $10.68 | $10.25 | $10.40 | $10.40 | 25,729 |
| 2018-02-09 | $10.15 | $10.65 | $9.96 | $10.50 | $10.50 | 60,206 |
| 2018-02-08 | $10.50 | $10.55 | $9.90 | $10.00 | $10.00 | 43,972 |
| 2018-02-07 | $10.35 | $10.55 | $10.20 | $10.35 | $10.35 | 26,933 |
| 2018-02-06 | $10.10 | $10.45 | $9.90 | $10.30 | $10.30 | 52,657 |
| 2018-02-05 | $9.95 | $10.60 | $9.95 | $10.25 | $10.25 | 84,669 |
| 2018-02-02 | $10.65 | $10.65 | $10.05 | $10.05 | $10.05 | 31,552 |
| 2018-02-01 | $10.20 | $10.90 | $10.20 | $10.80 | $10.80 | 32,046 |
| 2018-01-31 | $10.75 | $10.90 | $10.20 | $10.25 | $10.25 | 34,400 |
| 2018-01-30 | $10.35 | $10.85 | $10.35 | $10.75 | $10.75 | 31,332 |
| 2018-01-29 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 33,774 |
| 2018-01-26 | $10.65 | $11.05 | $10.65 | $11.00 | $11.00 | 41,519 |
| 2018-01-25 | $11.15 | $11.25 | $10.50 | $10.60 | $10.60 | 35,039 |
| 2018-01-24 | $11.15 | $11.15 | $10.95 | $11.10 | $11.10 | 47,641 |
| 2018-01-23 | $10.35 | $11.15 | $10.35 | $11.00 | $11.00 | 54,356 |
| 2018-01-22 | $11.10 | $11.10 | $10.20 | $10.35 | $10.35 | 136,293 |
| 2018-01-19 | $11.70 | $11.70 | $10.80 | $11.05 | $11.05 | 108,203 |
| 2018-01-18 | $11.80 | $11.95 | $11.60 | $11.60 | $11.60 | 14,725 |
| 2018-01-17 | $11.60 | $11.90 | $11.50 | $11.85 | $11.85 | 20,456 |
| 2018-01-16 | $11.80 | $12.05 | $11.55 | $11.65 | $11.65 | 26,179 |
| 2018-01-12 | $11.85 | $11.85 | $11.66 | $11.80 | $11.80 | 29,963 |
| 2018-01-11 | $11.70 | $12.10 | $11.70 | $11.85 | $11.85 | 28,106 |
| 2018-01-10 | $11.85 | $11.85 | $11.60 | $11.75 | $11.75 | 19,233 |
| 2018-01-09 | $12.00 | $12.15 | $11.85 | $11.85 | $11.85 | 18,851 |
| 2018-01-08 | $12.00 | $12.10 | $11.85 | $12.00 | $12.00 | 18,887 |
| 2018-01-05 | $11.90 | $12.25 | $11.90 | $12.10 | $12.10 | 34,381 |
| 2018-01-04 | $11.95 | $12.10 | $11.68 | $11.95 | $11.95 | 27,981 |
| 2018-01-03 | $11.70 | $12.25 | $11.62 | $11.95 | $11.95 | 71,626 |
| 2018-01-02 | $12.00 | $12.25 | $11.60 | $11.70 | $11.70 | 56,383 |
| 2017-12-29 | $12.10 | $12.30 | $11.85 | $11.95 | $11.95 | 55,385 |
| 2017-12-28 | $12.55 | $12.55 | $12.00 | $12.05 | $12.05 | 19,106 |
| 2017-12-27 | $12.55 | $12.67 | $12.16 | $12.25 | $12.25 | 34,555 |
| 2017-12-26 | $12.10 | $12.75 | $12.10 | $12.55 | $12.55 | 78,178 |
| 2017-12-22 | $12.13 | $12.45 | $11.95 | $12.15 | $12.15 | 110,539 |
| 2017-12-21 | $12.05 | $12.50 | $11.65 | $12.35 | $12.35 | 134,447 |
| 2017-12-20 | $11.35 | $11.80 | $11.00 | $11.70 | $11.70 | 107,938 |
| 2017-12-19 | $11.75 | $11.95 | $11.10 | $11.20 | $11.20 | 72,468 |
| 2017-12-18 | $11.95 | $12.00 | $11.25 | $11.55 | $11.55 | 88,733 |
| 2017-12-15 | $11.80 | $12.05 | $11.50 | $12.00 | $12.00 | 163,417 |
| 2017-12-14 | $11.70 | $11.85 | $11.45 | $11.50 | $11.50 | 54,622 |
| 2017-12-13 | $11.55 | $11.85 | $11.40 | $11.45 | $11.45 | 99,181 |
| 2017-12-12 | $11.15 | $11.65 | $11.15 | $11.55 | $11.55 | 69,576 |
| 2017-12-11 | $11.10 | $11.35 | $11.10 | $11.15 | $11.15 | 72,920 |
| 2017-12-08 | $11.15 | $11.35 | $11.05 | $11.10 | $11.10 | 71,551 |
| 2017-12-07 | $11.15 | $11.40 | $11.10 | $11.20 | $11.20 | 71,449 |
| 2017-12-06 | $11.00 | $11.35 | $10.95 | $11.15 | $11.15 | 55,699 |
| 2017-12-05 | $11.20 | $11.40 | $10.95 | $11.00 | $11.00 | 84,449 |
| 2017-12-04 | $11.40 | $11.45 | $11.05 | $11.20 | $11.20 | 118,637 |
| 2017-12-01 | $11.00 | $11.45 | $10.85 | $11.35 | $11.35 | 89,370 |
| 2017-11-30 | $11.40 | $11.65 | $10.80 | $11.05 | $11.05 | 146,004 |
| 2017-11-29 | $10.30 | $12.05 | $10.20 | $11.65 | $11.65 | 487,576 |
| 2017-11-28 | $10.10 | $10.20 | $9.85 | $10.00 | $10.00 | 22,262 |
| 2017-11-27 | $10.05 | $10.25 | $9.90 | $10.00 | $10.00 | 140,618 |
| 2017-11-24 | $9.90 | $10.10 | $9.85 | $10.05 | $10.05 | 19,053 |
| 2017-11-22 | $9.80 | $10.25 | $9.80 | $9.85 | $9.85 | 54,453 |
| 2017-11-21 | $9.85 | $9.90 | $9.65 | $9.75 | $9.75 | 57,754 |
| 2017-11-20 | $9.40 | $9.95 | $9.35 | $9.80 | $9.80 | 51,168 |
| 2017-11-17 | $9.35 | $9.65 | $9.00 | $9.50 | $9.50 | 71,391 |
| 2017-11-16 | $9.10 | $9.70 | $9.00 | $9.40 | $9.40 | 83,222 |
| 2017-11-15 | $9.10 | $9.15 | $9.00 | $9.10 | $9.10 | 66,997 |
| 2017-11-14 | $9.10 | $9.30 | $9.10 | $9.15 | $9.15 | 39,391 |
| 2017-11-13 | $9.30 | $9.45 | $9.00 | $9.15 | $9.15 | 58,288 |
| 2017-11-10 | $9.40 | $9.65 | $9.20 | $9.30 | $9.30 | 42,149 |
| 2017-11-09 | $9.30 | $9.60 | $9.20 | $9.55 | $9.55 | 35,709 |
| 2017-11-08 | $9.75 | $9.85 | $9.30 | $9.35 | $9.35 | 46,640 |
| 2017-11-07 | $9.40 | $9.85 | $9.40 | $9.80 | $9.80 | 50,376 |
| 2017-11-06 | $9.75 | $9.75 | $9.30 | $9.50 | $9.50 | 34,260 |
| 2017-11-03 | $10.35 | $10.35 | $9.50 | $9.70 | $9.70 | 92,905 |
| 2017-11-02 | $10.35 | $10.48 | $10.25 | $10.40 | $10.40 | 29,209 |
| 2017-11-01 | $10.50 | $10.50 | $10.25 | $10.30 | $10.30 | 4,844 |
| 2017-10-31 | $10.35 | $10.55 | $10.25 | $10.50 | $10.50 | 59,155 |
| 2017-10-30 | $10.50 | $10.50 | $10.20 | $10.30 | $10.30 | 46,283 |
| 2017-10-27 | $10.30 | $10.70 | $10.25 | $10.55 | $10.55 | 54,163 |
| 2017-10-26 | $10.35 | $10.55 | $10.30 | $10.30 | $10.30 | 32,014 |
| 2017-10-25 | $10.60 | $10.60 | $10.25 | $10.40 | $10.40 | 28,882 |
| 2017-10-24 | $10.55 | $10.70 | $10.55 | $10.55 | $10.55 | 52,356 |
| 2017-10-23 | $10.65 | $10.65 | $10.35 | $10.45 | $10.45 | 33,737 |
| 2017-10-20 | $10.55 | $10.85 | $10.30 | $10.60 | $10.60 | 43,648 |
| 2017-10-19 | $10.35 | $10.50 | $10.30 | $10.45 | $10.45 | 33,726 |
| 2017-10-18 | $10.35 | $10.50 | $10.20 | $10.45 | $10.45 | 39,213 |
| 2017-10-17 | $10.20 | $10.35 | $10.20 | $10.25 | $10.25 | 25,863 |
| 2017-10-16 | $10.35 | $10.50 | $10.20 | $10.30 | $10.30 | 51,696 |
| 2017-10-13 | $10.60 | $10.60 | $10.25 | $10.35 | $10.35 | 42,123 |
| 2017-10-12 | $10.45 | $10.60 | $10.26 | $10.50 | $10.50 | 42,720 |
| 2017-10-11 | $10.50 | $10.80 | $10.45 | $10.50 | $10.50 | 38,308 |
| 2017-10-10 | $10.65 | $10.75 | $10.45 | $10.60 | $10.60 | 50,898 |
| 2017-10-09 | $10.85 | $10.85 | $10.40 | $10.55 | $10.55 | 89,246 |
| 2017-10-06 | $10.70 | $11.00 | $10.60 | $10.95 | $10.95 | 68,437 |
| 2017-10-05 | $10.90 | $10.95 | $10.75 | $10.80 | $10.80 | 48,118 |
| 2017-10-04 | $10.80 | $10.95 | $10.60 | $10.90 | $10.90 | 87,844 |
| 2017-10-03 | $10.35 | $10.80 | $10.35 | $10.80 | $10.80 | 99,085 |
| 2017-10-02 | $10.55 | $10.60 | $10.15 | $10.25 | $10.25 | 130,645 |
| 2017-09-29 | $10.70 | $10.80 | $10.48 | $10.55 | $10.55 | 94,572 |
| 2017-09-28 | $10.60 | $10.78 | $10.45 | $10.75 | $10.75 | 90,111 |
| 2017-09-27 | $10.35 | $10.75 | $10.30 | $10.65 | $10.65 | 232,760 |
| 2017-09-26 | $10.30 | $10.70 | $10.15 | $10.40 | $10.40 | 135,557 |
| 2017-09-25 | $9.60 | $10.40 | $9.60 | $10.40 | $10.40 | 244,995 |
| 2017-09-22 | $9.55 | $9.75 | $9.53 | $9.75 | $9.75 | 83,616 |
| 2017-09-21 | $9.50 | $9.65 | $9.40 | $9.65 | $9.65 | 61,632 |
| 2017-09-20 | $9.70 | $9.75 | $9.45 | $9.55 | $9.55 | 157,473 |
| 2017-09-19 | $9.70 | $9.75 | $9.55 | $9.75 | $9.75 | 89,014 |
| 2017-09-18 | $9.65 | $9.90 | $9.58 | $9.80 | $9.80 | 140,834 |
| 2017-09-15 | $10.05 | $10.05 | $9.55 | $9.90 | $9.90 | 135,063 |
| 2017-09-14 | $9.60 | $9.70 | $9.45 | $9.65 | $9.65 | 40,918 |
| 2017-09-13 | $9.70 | $9.90 | $9.45 | $9.70 | $9.70 | 51,389 |
| 2017-09-12 | $9.60 | $9.85 | $9.45 | $9.70 | $9.70 | 36,319 |
| 2017-09-11 | $9.80 | $9.95 | $9.60 | $9.60 | $9.60 | 46,744 |
| 2017-09-08 | $9.85 | $9.90 | $9.66 | $9.70 | $9.70 | 62,898 |
| 2017-09-07 | $10.25 | $10.25 | $9.80 | $9.90 | $9.90 | 68,353 |
| 2017-09-06 | $10.35 | $10.45 | $10.13 | $10.25 | $10.25 | 100,463 |
| 2017-09-05 | $10.10 | $10.45 | $10.00 | $10.40 | $10.40 | 89,159 |
| 2017-09-01 | $9.80 | $10.20 | $9.65 | $10.15 | $10.15 | 119,324 |
| 2017-08-31 | $9.25 | $9.80 | $9.20 | $9.80 | $9.80 | 117,239 |
| 2017-08-30 | $9.30 | $9.45 | $9.21 | $9.30 | $9.30 | 92,751 |
| 2017-08-29 | $9.20 | $9.45 | $9.15 | $9.30 | $9.30 | 126,025 |
| 2017-08-28 | $8.95 | $9.55 | $8.80 | $9.30 | $9.30 | 246,611 |
| 2017-08-25 | $8.25 | $9.35 | $8.20 | $8.85 | $8.85 | 641,393 |
| 2017-08-24 | $7.80 | $7.95 | $7.40 | $7.85 | $7.85 | 196,371 |
| 2017-08-23 | $7.85 | $8.00 | $7.75 | $7.85 | $7.85 | 144,050 |
| 2017-08-22 | $7.95 | $8.05 | $7.80 | $7.90 | $7.90 | 108,390 |
| 2017-08-21 | $7.80 | $7.95 | $7.75 | $7.90 | $7.90 | 54,330 |
| 2017-08-18 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 65,595 |
| 2017-08-17 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 87,962 |
| 2017-08-16 | $8.15 | $8.20 | $7.88 | $7.95 | $7.95 | 72,527 |
| 2017-08-15 | $8.15 | $8.15 | $7.85 | $7.95 | $7.95 | 77,273 |
| 2017-08-14 | $8.30 | $8.30 | $8.10 | $8.15 | $8.15 | 76,751 |
| 2017-08-11 | $7.30 | $8.40 | $7.30 | $8.25 | $8.25 | 74,270 |
| 2017-08-10 | $8.10 | $8.40 | $8.03 | $8.05 | $8.05 | 86,261 |
| 2017-08-09 | $8.35 | $8.60 | $8.18 | $8.20 | $8.20 | 101,588 |
| 2017-08-08 | $8.35 | $8.70 | $8.27 | $8.35 | $8.35 | 69,712 |
| 2017-08-07 | $7.95 | $8.55 | $7.93 | $8.35 | $8.35 | 156,824 |
| 2017-08-04 | $8.00 | $8.20 | $7.85 | $7.95 | $7.95 | 128,847 |
| 2017-08-03 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 172,065 |
| 2017-08-02 | $8.05 | $8.15 | $8.00 | $8.00 | $8.00 | 72,096 |
| 2017-08-01 | $8.30 | $8.30 | $8.00 | $8.10 | $8.10 | 66,584 |
| 2017-07-31 | $8.15 | $8.40 | $8.00 | $8.30 | $8.30 | 116,090 |
| 2017-07-28 | $8.45 | $8.55 | $8.20 | $8.25 | $8.25 | 91,135 |
| 2017-07-27 | $8.55 | $8.70 | $8.36 | $8.55 | $8.55 | 82,440 |
| 2017-07-26 | $8.55 | $8.75 | $8.40 | $8.45 | $8.45 | 80,505 |
| 2017-07-25 | $8.25 | $8.70 | $8.25 | $8.55 | $8.55 | 82,950 |
| 2017-07-24 | $8.65 | $8.65 | $8.30 | $8.30 | $8.30 | 67,875 |
| 2017-07-21 | $8.75 | $8.80 | $8.50 | $8.60 | $8.60 | 97,876 |
| 2017-07-20 | $8.70 | $8.75 | $8.50 | $8.70 | $8.70 | 108,041 |
| 2017-07-19 | $8.40 | $8.70 | $8.35 | $8.65 | $8.65 | 168,278 |
| 2017-07-18 | $8.15 | $8.35 | $8.15 | $8.35 | $8.35 | 115,625 |
| 2017-07-17 | $8.05 | $8.25 | $7.95 | $8.15 | $8.15 | 156,384 |
| 2017-07-14 | $7.95 | $8.13 | $7.88 | $8.00 | $8.00 | 121,368 |
| 2017-07-13 | $8.00 | $8.09 | $7.90 | $8.00 | $8.00 | 172,042 |
| 2017-07-12 | $7.95 | $8.15 | $7.90 | $8.05 | $8.05 | 213,553 |
| 2017-07-11 | $7.75 | $8.05 | $7.75 | $7.95 | $7.95 | 183,344 |
| 2017-07-10 | $7.60 | $7.80 | $7.60 | $7.75 | $7.75 | 164,431 |
| 2017-07-07 | $7.60 | $7.65 | $7.55 | $7.65 | $7.65 | 306,389 |
| 2017-07-06 | $7.90 | $7.95 | $7.55 | $7.60 | $7.60 | 310,896 |
| 2017-07-05 | $8.05 | $8.05 | $7.75 | $7.95 | $7.95 | 316,886 |
| 2017-07-03 | $8.05 | $8.15 | $7.95 | $8.00 | $8.00 | 93,853 |
| 2017-06-30 | $8.15 | $8.18 | $7.95 | $8.00 | $8.00 | 219,430 |
| 2017-06-29 | $8.35 | $8.35 | $8.05 | $8.20 | $8.20 | 203,057 |
| 2017-06-28 | $8.30 | $8.40 | $8.15 | $8.35 | $8.35 | 157,157 |
| 2017-06-27 | $8.40 | $8.60 | $8.25 | $8.30 | $8.30 | 309,183 |
| 2017-06-26 | $8.40 | $8.50 | $8.25 | $8.30 | $8.30 | 215,373 |
| 2017-06-23 | $8.25 | $8.60 | $8.10 | $8.40 | $8.40 | 2,080,917 |
| 2017-06-22 | $8.25 | $8.35 | $8.15 | $8.30 | $8.30 | 277,593 |
| 2017-06-21 | $8.30 | $8.35 | $8.20 | $8.25 | $8.25 | 384,935 |
| 2017-06-20 | $8.20 | $8.30 | $8.10 | $8.30 | $8.30 | 675,731 |
| 2017-06-19 | $8.10 | $8.30 | $8.05 | $8.30 | $8.30 | 245,323 |
| 2017-06-16 | $8.05 | $8.15 | $7.95 | $8.15 | $8.15 | 376,145 |
| 2017-06-15 | $8.50 | $8.53 | $8.05 | $8.15 | $8.15 | 144,603 |
| 2017-06-14 | $8.50 | $8.60 | $8.25 | $8.55 | $8.55 | 167,645 |
| 2017-06-13 | $8.25 | $8.65 | $8.05 | $8.55 | $8.55 | 171,561 |
| 2017-06-12 | $8.35 | $8.35 | $8.10 | $8.15 | $8.15 | 105,971 |
| 2017-06-09 | $8.15 | $8.50 | $8.15 | $8.30 | $8.30 | 85,450 |
| 2017-06-08 | $8.10 | $8.28 | $8.00 | $8.20 | $8.20 | 154,080 |
| 2017-06-07 | $8.20 | $8.25 | $7.98 | $8.15 | $8.15 | 189,285 |
| 2017-06-06 | $8.35 | $8.45 | $8.05 | $8.10 | $8.10 | 226,573 |
| 2017-06-05 | $8.25 | $8.50 | $8.15 | $8.40 | $8.40 | 108,677 |
| 2017-06-02 | $8.50 | $8.70 | $8.18 | $8.30 | $8.30 | 199,272 |
| 2017-06-01 | $8.45 | $8.83 | $8.25 | $8.50 | $8.50 | 276,818 |
| 2017-05-31 | $8.20 | $8.55 | $7.98 | $8.45 | $8.45 | 180,672 |
| 2017-05-30 | $8.70 | $8.80 | $8.20 | $8.20 | $8.20 | 214,507 |
| 2017-05-26 | $8.60 | $8.85 | $8.30 | $8.70 | $8.70 | 202,031 |
| 2017-05-25 | $8.50 | $8.50 | $8.00 | $8.50 | $8.50 | 235,191 |
| 2017-05-24 | $8.75 | $9.25 | $8.10 | $8.25 | $8.25 | 837,625 |
| 2017-05-23 | $11.65 | $11.85 | $11.45 | $11.70 | $11.70 | 67,676 |
| 2017-05-22 | $12.15 | $12.15 | $11.45 | $11.65 | $11.65 | 68,115 |
| 2017-05-19 | $11.95 | $12.10 | $11.75 | $12.05 | $12.05 | 42,395 |
| 2017-05-18 | $11.85 | $12.05 | $11.75 | $11.95 | $11.95 | 37,360 |
| 2017-05-17 | $12.15 | $12.30 | $11.70 | $11.85 | $11.85 | 73,416 |
| 2017-05-16 | $12.10 | $12.30 | $11.95 | $12.30 | $12.30 | 56,632 |
| 2017-05-15 | $11.90 | $12.25 | $11.85 | $12.10 | $12.10 | 37,954 |
| 2017-05-12 | $11.85 | $12.00 | $11.80 | $11.95 | $11.95 | 51,746 |
| 2017-05-11 | $11.90 | $12.00 | $11.70 | $11.85 | $11.85 | 46,188 |
| 2017-05-10 | $11.65 | $12.15 | $11.45 | $11.90 | $11.90 | 98,036 |
| 2017-05-09 | $11.95 | $12.00 | $11.55 | $11.70 | $11.70 | 86,666 |
| 2017-05-08 | $11.30 | $11.95 | $11.30 | $11.95 | $11.95 | 57,321 |
| 2017-05-05 | $11.40 | $11.50 | $11.15 | $11.35 | $11.35 | 126,613 |
| 2017-05-04 | $11.80 | $11.80 | $11.20 | $11.35 | $11.35 | 105,033 |
| 2017-05-03 | $12.20 | $12.20 | $11.78 | $11.85 | $11.85 | 42,895 |
| 2017-05-02 | $12.05 | $12.25 | $11.90 | $12.25 | $12.25 | 50,711 |
| 2017-05-01 | $12.05 | $12.15 | $11.95 | $12.10 | $12.10 | 54,682 |
| 2017-04-28 | $12.00 | $12.14 | $11.80 | $11.95 | $11.95 | 52,975 |
| 2017-04-27 | $12.15 | $12.30 | $11.80 | $11.90 | $11.90 | 66,173 |
| 2017-04-26 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 60,435 |
| 2017-04-25 | $12.15 | $12.16 | $11.88 | $12.00 | $12.00 | 84,902 |
| 2017-04-24 | $12.10 | $12.15 | $12.00 | $12.05 | $12.05 | 80,730 |
| 2017-04-21 | $12.10 | $12.15 | $11.75 | $12.05 | $12.05 | 76,755 |
| 2017-04-20 | $12.05 | $12.15 | $11.92 | $12.05 | $12.05 | 126,488 |
| 2017-04-19 | $11.80 | $12.15 | $11.75 | $12.00 | $12.00 | 116,303 |
| 2017-04-18 | $11.80 | $11.85 | $11.65 | $11.80 | $11.80 | 97,108 |
| 2017-04-17 | $11.50 | $11.85 | $11.38 | $11.80 | $11.80 | 187,883 |
| 2017-04-13 | $11.05 | $11.50 | $10.98 | $11.45 | $11.45 | 199,125 |
| 2017-04-12 | $10.90 | $11.10 | $10.75 | $11.05 | $11.05 | 197,129 |
| 2017-04-11 | $10.45 | $10.95 | $10.45 | $10.90 | $10.90 | 226,949 |
| 2017-04-10 | $10.70 | $10.70 | $10.45 | $10.45 | $10.45 | 152,382 |
| 2017-04-07 | $10.65 | $10.75 | $10.65 | $10.70 | $10.70 | 106,118 |
| 2017-04-06 | $10.50 | $10.70 | $10.38 | $10.65 | $10.65 | 142,872 |
| 2017-04-05 | $10.45 | $10.68 | $10.40 | $10.45 | $10.45 | 98,528 |
| 2017-04-04 | $10.30 | $10.55 | $10.25 | $10.40 | $10.40 | 144,670 |
| 2017-04-03 | $9.95 | $10.45 | $9.88 | $10.30 | $10.30 | 131,304 |
| 2017-03-31 | $9.80 | $10.00 | $9.65 | $9.95 | $9.95 | 146,365 |
| 2017-03-30 | $9.65 | $9.80 | $9.65 | $9.75 | $9.75 | 165,098 |
| 2017-03-29 | $9.60 | $9.70 | $9.45 | $9.70 | $9.70 | 90,840 |
| 2017-03-28 | $9.60 | $9.70 | $9.48 | $9.60 | $9.60 | 84,929 |
| 2017-03-27 | $9.65 | $9.75 | $9.53 | $9.65 | $9.65 | 82,820 |
| 2017-03-24 | $9.70 | $9.95 | $9.60 | $9.70 | $9.70 | 225,176 |
| 2017-03-23 | $9.75 | $9.90 | $9.60 | $9.65 | $9.65 | 238,852 |
| 2017-03-22 | $9.60 | $9.80 | $9.55 | $9.75 | $9.75 | 141,951 |
| 2017-03-21 | $9.80 | $9.90 | $9.50 | $9.65 | $9.65 | 213,156 |
| 2017-03-20 | $9.65 | $9.90 | $9.65 | $9.75 | $9.75 | 191,938 |
| 2017-03-17 | $9.50 | $9.78 | $9.20 | $9.65 | $9.65 | 308,366 |
| 2017-03-16 | $9.20 | $9.70 | $9.20 | $9.45 | $9.45 | 433,195 |
| 2017-03-15 | $9.20 | $9.40 | $9.20 | $9.30 | $9.30 | 341,014 |
| 2017-03-14 | $9.25 | $9.33 | $9.15 | $9.15 | $9.15 | 346,812 |
| 2017-03-13 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 243,169 |
| 2017-03-10 | $9.00 | $9.15 | $8.85 | $9.05 | $9.05 | 1,415,064 |
| 2017-03-09 | $9.90 | $9.95 | $9.00 | $9.00 | $9.00 | 140,301 |
| 2017-03-08 | $9.55 | $9.83 | $9.25 | $9.80 | $9.80 | 591,373 |
| 2017-03-07 | $10.40 | $10.40 | $9.35 | $9.40 | $9.40 | 221,473 |
| 2017-03-06 | $10.15 | $10.21 | $9.45 | $9.50 | $9.50 | 163,319 |
| 2017-03-03 | $10.30 | $10.35 | $10.10 | $10.20 | $10.20 | 64,646 |
| 2017-03-02 | $10.25 | $10.50 | $10.15 | $10.35 | $10.35 | 63,380 |
| 2017-03-01 | $10.20 | $10.50 | $10.18 | $10.30 | $10.30 | 118,200 |
| 2017-02-28 | $10.30 | $10.30 | $10.10 | $10.15 | $10.15 | 41,257 |
| 2017-02-27 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 49,911 |
| 2017-02-24 | $10.05 | $10.15 | $9.86 | $10.10 | $10.10 | 85,437 |
| 2017-02-23 | $10.10 | $10.10 | $10.03 | $10.10 | $10.10 | 76,309 |
| 2017-02-22 | $10.00 | $10.05 | $9.80 | $10.05 | $10.05 | 73,721 |
| 2017-02-21 | $10.15 | $10.35 | $9.85 | $9.90 | $9.90 | 64,184 |
| 2017-02-17 | $10.30 | $10.35 | $10.00 | $10.10 | $10.10 | 69,395 |
| 2017-02-16 | $10.20 | $10.30 | $10.19 | $10.25 | $10.25 | 45,544 |
| 2017-02-15 | $10.20 | $10.30 | $10.15 | $10.20 | $10.20 | 182,063 |
| 2017-02-14 | $10.20 | $10.25 | $10.10 | $10.15 | $10.15 | 28,426 |
| 2017-02-13 | $10.25 | $10.35 | $10.00 | $10.20 | $10.20 | 95,504 |
| 2017-02-10 | $10.00 | $10.20 | $9.95 | $10.15 | $10.15 | 74,143 |
| 2017-02-09 | $9.85 | $10.05 | $9.75 | $10.05 | $10.05 | 102,424 |
| 2017-02-08 | $9.85 | $9.90 | $9.75 | $9.85 | $9.85 | 53,736 |
| 2017-02-07 | $9.80 | $9.95 | $9.60 | $9.85 | $9.85 | 32,528 |
| 2017-02-06 | $9.95 | $10.00 | $9.75 | $9.85 | $9.85 | 33,083 |
| 2017-02-03 | $9.90 | $10.05 | $9.80 | $9.95 | $9.95 | 175,195 |
| 2017-02-02 | $9.60 | $9.85 | $9.50 | $9.80 | $9.80 | 78,386 |
| 2017-02-01 | $9.60 | $9.70 | $9.50 | $9.50 | $9.50 | 54,945 |
| 2017-01-31 | $9.65 | $9.80 | $9.60 | $9.65 | $9.65 | 44,524 |
| 2017-01-30 | $9.75 | $9.80 | $9.50 | $9.75 | $9.75 | 60,923 |
| 2017-01-27 | $9.60 | $9.80 | $9.55 | $9.75 | $9.75 | 109,780 |
| 2017-01-26 | $9.45 | $9.65 | $9.37 | $9.65 | $9.65 | 103,841 |
| 2017-01-25 | $9.10 | $9.53 | $9.10 | $9.40 | $9.40 | 176,247 |
| 2017-01-24 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 82,670 |
| 2017-01-23 | $8.95 | $9.20 | $8.95 | $9.05 | $9.05 | 71,989 |
| 2017-01-20 | $9.05 | $9.10 | $9.00 | $9.05 | $9.05 | 63,322 |
| 2017-01-19 | $9.05 | $9.05 | $8.95 | $8.95 | $8.95 | 80,885 |
| 2017-01-18 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 66,664 |
| 2017-01-17 | $9.00 | $9.05 | $8.95 | $9.00 | $9.00 | 110,449 |
| 2017-01-13 | $9.10 | $9.15 | $9.00 | $9.00 | $9.00 | 585,930 |
| 2017-01-12 | $9.45 | $9.60 | $9.15 | $9.20 | $9.20 | 52,258 |
| 2017-01-11 | $9.13 | $9.40 | $9.13 | $9.40 | $9.40 | 48,215 |
| 2017-01-10 | $9.45 | $9.45 | $9.10 | $9.10 | $9.10 | 45,178 |
| 2017-01-09 | $9.30 | $9.50 | $9.25 | $9.45 | $9.45 | 64,230 |
| 2017-01-06 | $9.23 | $9.45 | $9.20 | $9.33 | $9.33 | 34,260 |
| 2017-01-05 | $9.15 | $9.25 | $9.06 | $9.25 | $9.25 | 49,374 |
| 2017-01-04 | $9.05 | $9.15 | $8.95 | $9.10 | $9.10 | 263,238 |
| 2017-01-03 | $9.00 | $9.05 | $8.85 | $9.05 | $9.05 | 11,639 |
| 2016-12-30 | $8.80 | $9.00 | $8.65 | $9.00 | $9.00 | 42,726 |
| 2016-12-29 | $8.80 | $8.90 | $8.70 | $8.80 | $8.80 | 19,329 |
| 2016-12-28 | $8.90 | $8.95 | $8.75 | $8.90 | $8.90 | 30,643 |
| 2016-12-27 | $9.10 | $9.15 | $8.90 | $8.93 | $8.93 | 47,778 |
| 2016-12-23 | $8.85 | $9.20 | $8.80 | $9.15 | $9.15 | 18,478 |
| 2016-12-22 | $8.80 | $8.95 | $8.65 | $8.80 | $8.80 | 86,248 |
| 2016-12-21 | $8.75 | $9.15 | $8.70 | $8.95 | $8.95 | 33,813 |
| 2016-12-20 | $8.85 | $9.05 | $8.80 | $8.85 | $8.85 | 61,244 |
| 2016-12-19 | $8.95 | $9.05 | $8.85 | $8.90 | $8.90 | 76,429 |
| 2016-12-16 | $9.20 | $9.30 | $9.08 | $9.15 | $9.15 | 44,381 |
| 2016-12-15 | $9.30 | $9.50 | $9.10 | $9.35 | $9.35 | 61,956 |
| 2016-12-14 | $9.10 | $9.25 | $9.10 | $9.20 | $9.20 | 31,624 |
| 2016-12-13 | $9.15 | $9.28 | $9.05 | $9.10 | $9.10 | 26,893 |
| 2016-12-12 | $9.15 | $9.40 | $9.00 | $9.15 | $9.15 | 46,810 |
| 2016-12-09 | $9.60 | $9.65 | $9.25 | $9.25 | $9.25 | 61,073 |
| 2016-12-08 | $9.15 | $9.55 | $9.10 | $9.40 | $9.40 | 55,516 |
| 2016-12-07 | $9.05 | $9.35 | $9.00 | $9.25 | $9.25 | 39,392 |
| 2016-12-06 | $9.30 | $9.30 | $9.03 | $9.10 | $9.10 | 24,960 |
| 2016-12-05 | $8.80 | $9.30 | $8.75 | $9.25 | $9.25 | 51,730 |
| 2016-12-02 | $8.65 | $8.95 | $8.40 | $8.90 | $8.90 | 240,550 |
| 2016-12-01 | $9.20 | $9.20 | $8.75 | $8.75 | $8.75 | 89,179 |
| 2016-11-30 | $9.90 | $9.90 | $8.52 | $9.30 | $9.30 | 225,994 |
| 2016-11-29 | $9.10 | $9.50 | $9.05 | $9.50 | $9.50 | 275,971 |
| 2016-11-28 | $9.20 | $9.23 | $9.08 | $9.10 | $9.10 | 66,847 |
| 2016-11-25 | $9.05 | $9.25 | $9.05 | $9.15 | $9.15 | 53,792 |
| 2016-11-23 | $9.05 | $9.05 | $8.89 | $8.95 | $8.95 | 53,863 |
| 2016-11-22 | $8.99 | $9.10 | $8.95 | $8.98 | $8.98 | 47,624 |
| 2016-11-21 | $9.00 | $9.10 | $8.95 | $8.95 | $8.95 | 36,101 |
| 2016-11-18 | $9.05 | $9.05 | $8.95 | $9.00 | $9.00 | 40,632 |
| 2016-11-17 | $8.85 | $9.05 | $8.85 | $9.00 | $9.00 | 25,571 |
| 2016-11-16 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 23,680 |
| 2016-11-15 | $8.90 | $8.98 | $8.85 | $8.85 | $8.85 | 27,192 |
| 2016-11-14 | $8.85 | $8.90 | $8.80 | $8.90 | $8.90 | 30,519 |
| 2016-11-11 | $8.70 | $8.95 | $8.70 | $8.85 | $8.85 | 34,021 |
| 2016-11-10 | $8.90 | $8.95 | $8.65 | $8.80 | $8.80 | 28,213 |
| 2016-11-09 | $8.55 | $9.05 | $8.46 | $8.95 | $8.95 | 36,242 |
| 2016-11-08 | $8.55 | $8.75 | $8.53 | $8.75 | $8.75 | 135,393 |
| 2016-11-07 | $8.70 | $8.70 | $8.60 | $8.65 | $8.65 | 30,840 |
| 2016-11-04 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 39,138 |
| 2016-11-03 | $8.55 | $8.70 | $8.50 | $8.65 | $8.65 | 22,282 |
| 2016-11-02 | $8.50 | $8.65 | $8.45 | $8.55 | $8.55 | 29,699 |
| 2016-11-01 | $8.65 | $8.75 | $8.40 | $8.60 | $8.60 | 50,818 |
| 2016-10-31 | $9.00 | $9.03 | $8.65 | $8.65 | $8.65 | 131,148 |
| 2016-10-28 | $8.86 | $9.05 | $8.78 | $9.04 | $9.04 | 71,709 |
| 2016-10-27 | $8.76 | $8.85 | $8.68 | $8.82 | $8.82 | 28,243 |
| 2016-10-26 | $8.78 | $8.78 | $8.60 | $8.76 | $8.76 | 49,005 |
| 2016-10-25 | $8.39 | $9.04 | $8.39 | $8.73 | $8.73 | 93,264 |
| 2016-10-24 | $8.61 | $8.72 | $8.43 | $8.45 | $8.45 | 26,621 |
| 2016-10-21 | $8.44 | $8.69 | $8.44 | $8.58 | $8.58 | 14,923 |
| 2016-10-20 | $8.70 | $8.73 | $8.43 | $8.51 | $8.51 | 38,117 |
| 2016-10-19 | $8.77 | $8.88 | $8.71 | $8.74 | $8.74 | 33,431 |
| 2016-10-18 | $8.98 | $8.99 | $8.73 | $8.74 | $8.74 | 69,543 |
| 2016-10-17 | $8.92 | $8.98 | $8.82 | $8.93 | $8.93 | 30,350 |
| 2016-10-14 | $8.85 | $9.00 | $8.81 | $8.98 | $8.98 | 38,161 |
| 2016-10-13 | $8.94 | $8.94 | $8.75 | $8.75 | $8.75 | 13,547 |
| 2016-10-12 | $8.80 | $8.98 | $8.80 | $8.89 | $8.89 | 38,350 |
| 2016-10-11 | $8.92 | $9.10 | $8.76 | $8.83 | $8.83 | 97,003 |
| 2016-10-10 | $9.20 | $9.20 | $8.94 | $8.98 | $8.98 | 135,876 |
| 2016-10-07 | $8.83 | $9.27 | $8.75 | $9.13 | $9.13 | 91,178 |
| 2016-10-06 | $8.91 | $8.91 | $8.73 | $8.87 | $8.87 | 15,091 |
| 2016-10-05 | $8.98 | $9.00 | $8.81 | $8.91 | $8.91 | 17,267 |
| 2016-10-04 | $9.09 | $9.13 | $8.82 | $8.98 | $8.98 | 26,487 |
| 2016-10-03 | $9.07 | $9.16 | $8.72 | $9.13 | $9.13 | 39,328 |
| 2016-09-30 | $8.82 | $9.08 | $8.75 | $9.08 | $9.08 | 85,829 |
| 2016-09-29 | $9.00 | $9.06 | $8.57 | $8.81 | $8.81 | 248,138 |
| 2016-09-28 | $8.92 | $9.07 | $8.82 | $9.05 | $9.05 | 57,130 |
| 2016-09-27 | $8.98 | $9.02 | $8.92 | $8.97 | $8.97 | 20,867 |
| 2016-09-26 | $9.08 | $9.14 | $8.94 | $9.02 | $9.02 | 72,064 |
| 2016-09-23 | $8.96 | $9.20 | $8.91 | $9.14 | $9.14 | 100,048 |
| 2016-09-22 | $9.16 | $9.16 | $8.94 | $9.01 | $9.01 | 77,579 |
| 2016-09-21 | $9.03 | $9.20 | $8.95 | $9.19 | $9.19 | 59,775 |
| 2016-09-20 | $9.05 | $9.08 | $8.99 | $9.06 | $9.06 | 143,002 |
| 2016-09-19 | $8.90 | $9.10 | $8.79 | $9.10 | $9.10 | 54,748 |
| 2016-09-16 | $9.28 | $9.38 | $8.94 | $8.94 | $8.94 | 198,834 |
| 2016-09-15 | $9.31 | $9.40 | $9.27 | $9.33 | $9.33 | 35,726 |
| 2016-09-14 | $8.99 | $9.41 | $8.99 | $9.24 | $9.24 | 64,010 |
| 2016-09-13 | $9.00 | $9.15 | $8.84 | $9.07 | $9.07 | 150,715 |
| 2016-09-12 | $8.74 | $9.37 | $8.74 | $9.10 | $9.10 | 32,020 |
| 2016-09-09 | $8.88 | $9.11 | $8.77 | $8.82 | $8.82 | 58,625 |
| 2016-09-08 | $9.08 | $9.21 | $8.88 | $9.03 | $9.03 | 53,497 |
| 2016-09-07 | $9.79 | $9.79 | $8.94 | $9.02 | $9.02 | 88,953 |
| 2016-09-06 | $9.70 | $9.85 | $9.60 | $9.75 | $9.75 | 169,964 |
| 2016-09-02 | $8.78 | $9.92 | $8.78 | $9.60 | $9.60 | 125,579 |
| 2016-09-01 | $8.73 | $9.00 | $8.65 | $8.68 | $8.68 | 58,641 |
| 2016-08-31 | $8.67 | $8.88 | $8.57 | $8.73 | $8.73 | 107,847 |
| 2016-08-30 | $8.57 | $8.67 | $8.38 | $8.45 | $8.45 | 31,014 |
| 2016-08-29 | $8.44 | $8.67 | $8.35 | $8.56 | $8.56 | 62,154 |
| 2016-08-26 | $8.07 | $8.55 | $8.07 | $8.35 | $8.35 | 60,386 |
| 2016-08-25 | $8.33 | $8.43 | $8.15 | $8.16 | $8.16 | 30,414 |
| 2016-08-24 | $8.50 | $8.50 | $8.24 | $8.35 | $8.35 | 30,460 |
| 2016-08-23 | $8.10 | $8.39 | $8.03 | $8.26 | $8.26 | 34,742 |
| 2016-08-22 | $8.25 | $8.27 | $8.13 | $8.15 | $8.15 | 15,952 |
| 2016-08-19 | $8.32 | $8.48 | $8.25 | $8.30 | $8.30 | 9,545 |
| 2016-08-18 | $8.37 | $8.40 | $8.23 | $8.33 | $8.33 | 19,413 |
| 2016-08-17 | $8.40 | $8.46 | $8.33 | $8.38 | $8.38 | 14,466 |
| 2016-08-16 | $8.80 | $8.80 | $8.40 | $8.40 | $8.40 | 20,147 |
| 2016-08-15 | $8.68 | $8.86 | $8.57 | $8.76 | $8.76 | 17,626 |
| 2016-08-12 | $8.53 | $8.61 | $8.51 | $8.57 | $8.57 | 9,461 |
| 2016-08-11 | $8.54 | $8.59 | $8.52 | $8.57 | $8.57 | 12,224 |
| 2016-08-10 | $8.72 | $8.81 | $8.51 | $8.55 | $8.55 | 12,855 |
| 2016-08-09 | $8.77 | $8.84 | $8.60 | $8.66 | $8.66 | 13,096 |
| 2016-08-08 | $8.65 | $8.84 | $8.65 | $8.77 | $8.77 | 36,071 |
| 2016-08-05 | $8.52 | $8.63 | $8.52 | $8.60 | $8.60 | 14,979 |
| 2016-08-04 | $8.45 | $8.58 | $8.36 | $8.54 | $8.54 | 15,467 |
| 2016-08-03 | $8.45 | $8.51 | $8.40 | $8.48 | $8.48 | 74,694 |
| 2016-08-02 | $8.53 | $8.53 | $8.40 | $8.43 | $8.43 | 6,911 |
| 2016-08-01 | $8.49 | $8.57 | $8.27 | $8.42 | $8.42 | 109,611 |
| 2016-07-29 | $8.53 | $8.54 | $8.42 | $8.50 | $8.50 | 16,169 |
| 2016-07-28 | $8.55 | $8.65 | $8.45 | $8.49 | $8.49 | 36,927 |
| 2016-07-27 | $8.58 | $8.63 | $8.48 | $8.62 | $8.62 | 10,409 |
| 2016-07-26 | $8.34 | $8.58 | $8.25 | $8.57 | $8.57 | 15,931 |
| 2016-07-25 | $8.64 | $8.65 | $8.32 | $8.37 | $8.37 | 20,802 |
| 2016-07-22 | $8.52 | $8.67 | $8.52 | $8.60 | $8.60 | 54,752 |
| 2016-07-21 | $8.42 | $8.61 | $8.35 | $8.52 | $8.52 | 25,058 |
| 2016-07-20 | $8.61 | $8.63 | $8.31 | $8.40 | $8.40 | 53,935 |
| 2016-07-19 | $8.39 | $8.62 | $8.38 | $8.62 | $8.62 | 48,645 |
| 2016-07-18 | $8.56 | $8.65 | $8.32 | $8.47 | $8.47 | 35,725 |
| 2016-07-15 | $8.54 | $8.63 | $8.48 | $8.56 | $8.56 | 13,926 |
| 2016-07-14 | $8.61 | $8.62 | $8.34 | $8.51 | $8.51 | 58,078 |
| 2016-07-13 | $8.50 | $8.64 | $8.40 | $8.49 | $8.49 | 24,449 |
| 2016-07-12 | $8.22 | $8.60 | $8.19 | $8.51 | $8.51 | 236,535 |
| 2016-07-11 | $8.21 | $8.22 | $8.09 | $8.18 | $8.18 | 37,859 |
| 2016-07-08 | $8.11 | $8.21 | $8.01 | $8.15 | $8.15 | 24,278 |
| 2016-07-07 | $8.09 | $8.15 | $8.03 | $8.03 | $8.03 | 9,400 |
| 2016-07-06 | $8.00 | $8.09 | $7.97 | $8.02 | $8.02 | 7,699 |
| 2016-07-05 | $8.03 | $8.13 | $7.81 | $7.99 | $7.99 | 20,156 |
| 2016-07-01 | $8.15 | $8.19 | $7.93 | $8.11 | $8.11 | 26,427 |
| 2016-06-30 | $8.07 | $8.21 | $8.04 | $8.19 | $8.19 | 55,185 |
| 2016-06-29 | $8.07 | $8.15 | $7.89 | $8.11 | $8.11 | 29,894 |
| 2016-06-28 | $7.85 | $8.08 | $7.74 | $7.99 | $7.99 | 40,833 |
| 2016-06-27 | $7.89 | $7.89 | $7.67 | $7.76 | $7.76 | 39,759 |
| 2016-06-24 | $7.95 | $8.05 | $7.86 | $8.05 | $8.05 | 48,775 |
| 2016-06-23 | $8.00 | $8.20 | $8.00 | $8.10 | $8.10 | 25,727 |
| 2016-06-22 | $8.09 | $8.20 | $7.99 | $8.05 | $8.05 | 33,110 |
| 2016-06-21 | $7.97 | $8.08 | $7.97 | $8.07 | $8.07 | 35,327 |
| 2016-06-20 | $7.85 | $8.06 | $7.81 | $7.97 | $7.97 | 48,211 |
| 2016-06-17 | $7.82 | $8.00 | $7.80 | $7.84 | $7.84 | 40,471 |
| 2016-06-16 | $7.75 | $7.96 | $7.72 | $7.90 | $7.90 | 68,922 |
| 2016-06-15 | $8.00 | $8.08 | $7.89 | $7.91 | $7.91 | 28,988 |
| 2016-06-14 | $8.04 | $8.08 | $7.88 | $7.99 | $7.99 | 16,048 |
| 2016-06-13 | $8.06 | $8.16 | $7.89 | $7.98 | $7.98 | 13,703 |
| 2016-06-10 | $8.06 | $8.17 | $7.88 | $7.99 | $7.99 | 20,354 |
| 2016-06-09 | $8.29 | $8.29 | $8.03 | $8.10 | $8.10 | 38,540 |
| 2016-06-08 | $8.30 | $8.38 | $8.04 | $8.28 | $8.28 | 31,913 |
| 2016-06-07 | $8.40 | $8.49 | $7.86 | $8.21 | $8.21 | 129,317 |
| 2016-06-06 | $7.87 | $8.38 | $7.83 | $8.38 | $8.38 | 90,717 |
| 2016-06-03 | $7.60 | $7.85 | $7.44 | $7.81 | $7.81 | 46,760 |
| 2016-06-02 | $7.40 | $7.60 | $7.32 | $7.60 | $7.60 | 82,889 |
| 2016-06-01 | $6.93 | $7.50 | $6.84 | $7.40 | $7.40 | 90,714 |
| 2016-05-31 | $6.87 | $6.95 | $6.67 | $6.90 | $6.90 | 48,990 |
| 2016-05-27 | $6.86 | $6.88 | $6.71 | $6.81 | $6.81 | 21,607 |
| 2016-05-26 | $6.85 | $6.87 | $6.67 | $6.85 | $6.85 | 12,413 |
| 2016-05-25 | $6.87 | $6.95 | $6.67 | $6.80 | $6.80 | 32,093 |
| 2016-05-24 | $6.76 | $6.95 | $6.74 | $6.80 | $6.80 | 30,884 |
| 2016-05-23 | $6.67 | $6.80 | $6.53 | $6.68 | $6.68 | 16,986 |
| 2016-05-20 | $6.70 | $6.74 | $6.59 | $6.63 | $6.63 | 10,884 |
| 2016-05-19 | $6.64 | $6.79 | $6.59 | $6.61 | $6.61 | 23,168 |
| 2016-05-18 | $6.61 | $6.76 | $6.58 | $6.63 | $6.63 | 20,194 |
| 2016-05-17 | $6.59 | $6.65 | $6.51 | $6.57 | $6.57 | 14,856 |
| 2016-05-16 | $6.55 | $6.62 | $6.48 | $6.57 | $6.57 | 17,491 |
| 2016-05-13 | $6.49 | $6.66 | $6.48 | $6.50 | $6.50 | 17,574 |
| 2016-05-12 | $6.59 | $6.63 | $6.45 | $6.45 | $6.45 | 35,636 |
| 2016-05-11 | $6.59 | $6.70 | $6.52 | $6.52 | $6.52 | 29,485 |
| 2016-05-10 | $6.35 | $6.67 | $6.35 | $6.61 | $6.61 | 35,836 |
| 2016-05-09 | $6.52 | $6.55 | $6.39 | $6.45 | $6.45 | 17,670 |
| 2016-05-06 | $6.25 | $6.45 | $6.22 | $6.45 | $6.45 | 37,280 |
| 2016-05-05 | $6.87 | $6.99 | $6.25 | $6.27 | $6.27 | 119,128 |
| 2016-05-04 | $6.83 | $6.87 | $6.74 | $6.82 | $6.82 | 37,745 |
| 2016-05-03 | $6.89 | $6.97 | $6.70 | $6.80 | $6.80 | 136,284 |
| 2016-05-02 | $7.05 | $7.12 | $6.63 | $6.81 | $6.81 | 38,510 |
| 2016-04-29 | $7.08 | $7.13 | $7.03 | $7.06 | $7.06 | 29,425 |
| 2016-04-28 | $7.13 | $7.29 | $7.11 | $7.13 | $7.13 | 102,285 |
| 2016-04-27 | $7.10 | $7.18 | $7.08 | $7.12 | $7.12 | 38,434 |
| 2016-04-26 | $7.02 | $7.16 | $6.99 | $7.11 | $7.11 | 177,240 |
| 2016-04-25 | $7.01 | $7.14 | $6.96 | $7.06 | $7.06 | 29,817 |
| 2016-04-22 | $7.24 | $7.24 | $6.95 | $7.05 | $7.05 | 53,579 |
| 2016-04-21 | $7.19 | $7.28 | $7.07 | $7.19 | $7.19 | 53,124 |
| 2016-04-20 | $7.21 | $7.30 | $7.10 | $7.10 | $7.10 | 38,177 |
| 2016-04-19 | $7.08 | $7.27 | $6.93 | $7.20 | $7.20 | 153,076 |
| 2016-04-18 | $6.80 | $7.12 | $6.80 | $7.05 | $7.05 | 135,174 |
| 2016-04-15 | $6.60 | $6.92 | $6.60 | $6.78 | $6.78 | 133,421 |
| 2016-04-14 | $6.25 | $6.83 | $6.25 | $6.61 | $6.61 | 249,970 |
| 2016-04-13 | $6.13 | $6.25 | $6.06 | $6.22 | $6.22 | 36,464 |
| 2016-04-12 | $6.09 | $6.11 | $6.03 | $6.05 | $6.05 | 35,348 |
| 2016-04-11 | $6.15 | $6.15 | $6.07 | $6.10 | $6.10 | 11,657 |
| 2016-04-08 | $6.14 | $6.14 | $6.03 | $6.12 | $6.12 | 18,318 |
| 2016-04-07 | $6.02 | $6.11 | $5.97 | $6.08 | $6.08 | 15,499 |
| 2016-04-06 | $6.02 | $6.11 | $5.95 | $5.99 | $5.99 | 28,562 |
| 2016-04-05 | $5.95 | $5.99 | $5.88 | $5.98 | $5.98 | 42,679 |
| 2016-04-04 | $5.91 | $6.10 | $5.91 | $5.97 | $5.97 | 44,912 |
| 2016-04-01 | $5.85 | $6.07 | $5.85 | $5.95 | $5.95 | 52,701 |
| 2016-03-31 | $6.00 | $6.07 | $5.87 | $5.90 | $5.90 | 88,169 |
| 2016-03-30 | $6.09 | $6.10 | $5.91 | $5.95 | $5.95 | 84,819 |
| 2016-03-29 | $6.01 | $6.08 | $5.90 | $6.04 | $6.04 | 107,296 |
| 2016-03-28 | $5.97 | $6.10 | $5.85 | $6.05 | $6.05 | 45,719 |
| 2016-03-24 | $5.92 | $6.06 | $5.81 | $5.97 | $5.97 | 58,379 |
| 2016-03-23 | $5.93 | $5.95 | $5.85 | $5.92 | $5.92 | 29,788 |
| 2016-03-22 | $5.94 | $6.10 | $5.85 | $5.86 | $5.86 | 38,986 |
| 2016-03-21 | $5.87 | $6.01 | $5.82 | $6.00 | $6.00 | 183,737 |
| 2016-03-18 | $5.88 | $6.10 | $5.84 | $5.84 | $5.84 | 115,613 |
| 2016-03-17 | $6.05 | $6.10 | $5.80 | $5.88 | $5.88 | 145,621 |
| 2016-03-16 | $5.81 | $6.18 | $5.71 | $6.13 | $6.13 | 123,448 |
| 2016-03-15 | $5.95 | $6.25 | $5.82 | $5.89 | $5.89 | 106,061 |
| 2016-03-14 | $6.31 | $6.31 | $5.90 | $6.05 | $6.05 | 46,892 |
| 2016-03-11 | $5.81 | $6.40 | $5.43 | $6.40 | $6.40 | 355,442 |
| 2016-03-10 | $6.14 | $6.38 | $5.85 | $5.90 | $5.90 | 176,603 |
| 2016-03-09 | $6.40 | $6.57 | $5.92 | $6.13 | $6.13 | 205,454 |
| 2016-03-08 | $6.57 | $6.65 | $6.28 | $6.42 | $6.42 | 32,209 |
| 2016-03-07 | $6.45 | $6.78 | $6.41 | $6.67 | $6.67 | 41,191 |
| 2016-03-04 | $6.64 | $6.71 | $6.34 | $6.46 | $6.46 | 30,987 |
| 2016-03-03 | $6.53 | $6.74 | $6.44 | $6.59 | $6.59 | 24,628 |
| 2016-03-02 | $6.20 | $6.68 | $6.20 | $6.50 | $6.50 | 27,262 |
| 2016-03-01 | $6.06 | $6.46 | $6.06 | $6.17 | $6.17 | 46,351 |
| 2016-02-29 | $6.13 | $6.47 | $6.03 | $6.03 | $6.03 | 51,224 |
| 2016-02-26 | $6.16 | $6.25 | $5.95 | $6.22 | $6.22 | 53,657 |
| 2016-02-25 | $5.95 | $6.35 | $5.80 | $6.20 | $6.20 | 195,291 |
| 2016-02-24 | $6.00 | $6.33 | $5.75 | $5.95 | $5.95 | 180,888 |
| 2016-02-23 | $6.03 | $6.29 | $6.01 | $6.07 | $6.07 | 104,129 |
| 2016-02-22 | $6.35 | $6.54 | $6.03 | $6.06 | $6.06 | 60,892 |
| 2016-02-19 | $6.02 | $6.34 | $6.00 | $6.15 | $6.15 | 112,011 |
| 2016-02-18 | $6.50 | $6.52 | $5.95 | $6.11 | $6.11 | 68,299 |
| 2016-02-17 | $6.53 | $6.84 | $6.46 | $6.70 | $6.70 | 49,309 |
| 2016-02-16 | $6.37 | $6.77 | $6.11 | $6.60 | $6.60 | 68,456 |
| 2016-02-12 | $6.56 | $6.67 | $6.21 | $6.28 | $6.28 | 56,687 |
| 2016-02-11 | $6.90 | $7.02 | $6.50 | $6.53 | $6.53 | 42,351 |
| 2016-02-10 | $7.10 | $7.26 | $6.88 | $7.02 | $7.02 | 37,220 |
| 2016-02-09 | $6.81 | $7.05 | $6.75 | $7.05 | $7.05 | 52,699 |
| 2016-02-08 | $7.05 | $7.09 | $6.69 | $6.86 | $6.86 | 84,239 |
| 2016-02-05 | $7.02 | $7.19 | $6.93 | $7.06 | $7.06 | 44,687 |
| 2016-02-04 | $6.57 | $7.02 | $6.57 | $7.02 | $7.02 | 21,324 |
| 2016-02-03 | $6.54 | $6.66 | $6.30 | $6.55 | $6.55 | 92,427 |
| 2016-02-02 | $6.55 | $6.67 | $6.51 | $6.55 | $6.55 | 26,467 |
| 2016-02-01 | $6.74 | $6.88 | $6.43 | $6.64 | $6.64 | 49,644 |
| 2016-01-29 | $7.04 | $7.28 | $6.74 | $6.79 | $6.79 | 61,861 |
| 2016-01-28 | $7.13 | $7.24 | $7.00 | $7.07 | $7.07 | 25,242 |
| 2016-01-27 | $7.15 | $7.37 | $7.01 | $7.15 | $7.15 | 55,424 |
| 2016-01-26 | $6.92 | $7.22 | $6.67 | $7.22 | $7.22 | 53,804 |
| 2016-01-25 | $7.17 | $7.56 | $6.94 | $6.97 | $6.97 | 79,980 |
| 2016-01-22 | $6.94 | $7.32 | $6.85 | $7.17 | $7.17 | 113,204 |
| 2016-01-21 | $6.66 | $6.95 | $6.55 | $6.85 | $6.85 | 110,816 |
| 2016-01-20 | $6.56 | $6.71 | $6.25 | $6.60 | $6.60 | 74,814 |
| 2016-01-19 | $6.49 | $6.73 | $6.36 | $6.63 | $6.63 | 91,323 |
| 2016-01-15 | $6.51 | $6.55 | $6.02 | $6.49 | $6.49 | 56,989 |
| 2016-01-14 | $6.38 | $6.63 | $6.17 | $6.56 | $6.56 | 116,580 |
| 2016-01-13 | $6.40 | $6.40 | $5.87 | $6.37 | $6.37 | 125,161 |
| 2016-01-12 | $6.65 | $6.65 | $6.23 | $6.40 | $6.40 | 114,590 |
| 2016-01-11 | $6.30 | $6.65 | $6.19 | $6.65 | $6.65 | 209,186 |
| 2016-01-08 | $6.20 | $6.24 | $5.94 | $6.21 | $6.21 | 70,148 |
| 2016-01-07 | $5.81 | $6.20 | $5.67 | $6.13 | $6.13 | 78,867 |
| 2016-01-06 | $5.75 | $6.03 | $5.66 | $6.02 | $6.02 | 46,687 |
| 2016-01-05 | $6.00 | $6.00 | $5.73 | $5.93 | $5.93 | 76,453 |
| 2016-01-04 | $6.36 | $6.59 | $6.01 | $6.03 | $6.03 | 33,021 |
| 2015-12-31 | $5.96 | $6.50 | $5.95 | $6.35 | $6.35 | 86,885 |
| 2015-12-30 | $6.33 | $6.33 | $5.90 | $6.01 | $6.01 | 155,709 |
| 2015-12-29 | $6.38 | $6.51 | $5.83 | $6.40 | $6.40 | 173,385 |
| 2015-12-28 | $6.64 | $6.74 | $6.37 | $6.42 | $6.42 | 305,531 |
| 2015-12-24 | $6.79 | $6.80 | $6.67 | $6.72 | $6.72 | 6,404 |
| 2015-12-23 | $6.86 | $6.86 | $6.54 | $6.71 | $6.71 | 27,954 |
| 2015-12-22 | $6.97 | $7.04 | $6.70 | $6.82 | $6.82 | 36,488 |
| 2015-12-21 | $7.01 | $7.01 | $6.81 | $6.93 | $6.93 | 20,823 |
| 2015-12-18 | $7.18 | $7.18 | $6.90 | $7.08 | $7.08 | 36,320 |
| 2015-12-17 | $7.20 | $7.29 | $6.98 | $7.24 | $7.24 | 87,412 |
| 2015-12-16 | $7.15 | $7.34 | $7.10 | $7.15 | $7.15 | 67,789 |
| 2015-12-15 | $7.29 | $7.29 | $7.10 | $7.15 | $7.15 | 28,960 |
| 2015-12-14 | $7.08 | $7.23 | $7.03 | $7.16 | $7.16 | 35,960 |
| 2015-12-11 | $7.17 | $7.29 | $7.02 | $7.12 | $7.12 | 52,065 |
| 2015-12-10 | $7.12 | $7.31 | $7.03 | $7.26 | $7.26 | 33,586 |
| 2015-12-09 | $7.20 | $7.34 | $7.00 | $7.16 | $7.16 | 82,083 |
| 2015-12-08 | $7.13 | $7.20 | $6.83 | $7.11 | $7.11 | 50,430 |
| 2015-12-07 | $7.02 | $7.36 | $6.92 | $7.12 | $7.12 | 109,824 |
| 2015-12-04 | $7.05 | $7.05 | $6.45 | $7.01 | $7.01 | 80,513 |
| 2015-12-03 | $7.11 | $7.14 | $6.80 | $7.00 | $7.00 | 69,304 |
| 2015-12-02 | $7.50 | $7.50 | $6.43 | $7.05 | $7.05 | 516,818 |
| 2015-12-01 | $8.13 | $8.20 | $7.60 | $7.82 | $7.82 | 49,895 |
| 2015-11-30 | $6.87 | $7.79 | $6.78 | $7.75 | $7.75 | 104,818 |
| 2015-11-27 | $6.69 | $6.90 | $6.65 | $6.87 | $6.87 | 11,150 |
| 2015-11-25 | $6.04 | $6.88 | $6.01 | $6.60 | $6.60 | 29,868 |
| 2015-11-24 | $6.25 | $6.25 | $6.07 | $6.09 | $6.09 | 19,171 |
| 2015-11-23 | $6.19 | $6.33 | $6.03 | $6.25 | $6.25 | 37,991 |
| 2015-11-20 | $6.37 | $6.38 | $6.20 | $6.21 | $6.21 | 44,705 |
| 2015-11-19 | $6.55 | $6.55 | $6.30 | $6.39 | $6.39 | 20,334 |
| 2015-11-18 | $6.51 | $6.60 | $6.46 | $6.49 | $6.49 | 20,948 |
| 2015-11-17 | $6.36 | $6.54 | $6.30 | $6.49 | $6.49 | 16,153 |
| 2015-11-16 | $6.40 | $6.40 | $6.26 | $6.35 | $6.35 | 13,613 |
| 2015-11-13 | $6.46 | $6.49 | $6.22 | $6.38 | $6.38 | 28,016 |
| 2015-11-12 | $6.53 | $6.61 | $6.45 | $6.48 | $6.48 | 13,925 |
| 2015-11-11 | $6.85 | $6.88 | $6.55 | $6.58 | $6.58 | 29,792 |
| 2015-11-10 | $6.90 | $6.92 | $6.50 | $6.78 | $6.78 | 61,784 |
| 2015-11-09 | $6.99 | $7.08 | $6.86 | $6.95 | $6.95 | 21,406 |
| 2015-11-06 | $7.06 | $7.06 | $6.91 | $6.99 | $6.99 | 48,066 |
| 2015-11-05 | $7.87 | $7.91 | $6.91 | $7.11 | $7.11 | 140,980 |
| 2015-11-04 | $8.19 | $8.45 | $7.87 | $7.89 | $7.89 | 60,788 |
| 2015-11-03 | $8.17 | $8.18 | $8.03 | $8.17 | $8.17 | 42,416 |
| 2015-11-02 | $8.04 | $8.20 | $7.99 | $8.10 | $8.10 | 27,985 |
| 2015-10-30 | $8.07 | $8.30 | $7.86 | $8.06 | $8.06 | 97,881 |
| 2015-10-29 | $8.16 | $8.33 | $8.04 | $8.07 | $8.07 | 24,926 |
| 2015-10-28 | $8.12 | $8.27 | $8.07 | $8.17 | $8.17 | 36,051 |
| 2015-10-27 | $8.32 | $8.41 | $8.00 | $8.14 | $8.14 | 77,990 |
| 2015-10-26 | $8.14 | $8.64 | $8.14 | $8.29 | $8.29 | 63,626 |
| 2015-10-23 | $8.35 | $8.35 | $7.92 | $8.11 | $8.11 | 24,187 |
| 2015-10-22 | $8.25 | $8.39 | $8.11 | $8.27 | $8.27 | 37,749 |
| 2015-10-21 | $8.05 | $8.28 | $7.81 | $8.27 | $8.27 | 75,328 |
| 2015-10-20 | $8.05 | $8.09 | $7.98 | $8.02 | $8.02 | 42,804 |
| 2015-10-19 | $8.00 | $8.17 | $7.85 | $8.01 | $8.01 | 52,359 |
| 2015-10-16 | $8.34 | $8.34 | $8.05 | $8.09 | $8.09 | 26,761 |
| 2015-10-15 | $8.47 | $8.66 | $8.37 | $8.38 | $8.38 | 64,879 |
| 2015-10-14 | $8.35 | $8.49 | $8.30 | $8.45 | $8.45 | 63,724 |
| 2015-10-13 | $8.35 | $8.45 | $8.21 | $8.37 | $8.37 | 64,657 |
| 2015-10-12 | $7.90 | $8.25 | $7.86 | $8.19 | $8.19 | 85,535 |
| 2015-10-09 | $7.23 | $8.05 | $7.23 | $7.90 | $7.90 | 234,908 |
| 2015-10-08 | $7.20 | $7.48 | $7.20 | $7.37 | $7.37 | 56,856 |
| 2015-10-07 | $7.10 | $7.47 | $7.10 | $7.20 | $7.20 | 70,702 |
| 2015-10-06 | $7.05 | $7.25 | $6.89 | $7.25 | $7.25 | 61,036 |
| 2015-10-05 | $7.11 | $7.54 | $7.00 | $7.16 | $7.16 | 56,867 |
| 2015-10-02 | $7.40 | $7.40 | $6.90 | $7.12 | $7.12 | 77,483 |
| 2015-10-01 | $6.92 | $7.41 | $6.80 | $7.30 | $7.30 | 65,703 |
| 2015-09-30 | $6.85 | $7.25 | $6.84 | $6.95 | $6.95 | 151,294 |
| 2015-09-29 | $6.65 | $6.69 | $6.18 | $6.58 | $6.58 | 129,218 |
| 2015-09-28 | $7.10 | $7.11 | $6.36 | $6.57 | $6.57 | 86,756 |
| 2015-09-25 | $7.47 | $7.47 | $6.66 | $6.98 | $6.98 | 111,259 |
| 2015-09-24 | $7.25 | $7.40 | $7.02 | $7.10 | $7.10 | 33,014 |
| 2015-09-23 | $7.32 | $7.49 | $7.14 | $7.40 | $7.40 | 52,852 |
| 2015-09-22 | $7.18 | $7.49 | $6.77 | $7.40 | $7.40 | 65,206 |
| 2015-09-21 | $7.77 | $7.77 | $7.25 | $7.31 | $7.31 | 69,855 |
| 2015-09-18 | $7.96 | $8.05 | $7.50 | $7.50 | $7.50 | 288,359 |
| 2015-09-17 | $8.01 | $8.16 | $7.88 | $8.01 | $8.01 | 192,562 |
| 2015-09-16 | $8.30 | $8.32 | $8.06 | $8.06 | $8.06 | 38,989 |
| 2015-09-15 | $8.68 | $8.68 | $8.19 | $8.38 | $8.38 | 47,195 |
| 2015-09-14 | $8.37 | $8.75 | $8.11 | $8.72 | $8.72 | 111,944 |
| 2015-09-11 | $8.51 | $8.62 | $8.00 | $8.48 | $8.48 | 162,515 |
| 2015-09-10 | $8.90 | $9.00 | $8.30 | $8.60 | $8.60 | 69,241 |
| 2015-09-09 | $8.84 | $9.00 | $8.75 | $8.96 | $8.96 | 42,378 |
| 2015-09-08 | $9.07 | $9.28 | $8.71 | $8.94 | $8.94 | 89,752 |
Ooma Inc (OOMA) News Headlines
.jpg)
Recent Ooma Inc (OOMA) News
Similar Companies to Ooma Inc (OOMA) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |