Radcom (RDCM) Exchange: NASDAQ
Data as of April 23, 2024
$9.49 ($0.04) 0.42%
Radcom - Daily Information
Click for more stock information on Radcom.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $9.41 |
| Previous Close | $9.49 |
| High | $9.80 |
| Low | $9.26 |
| Adjusted Open | $9.41 |
| Previous Adjusted Close | $9.49 |
| Adjusted High | $9.80 |
| Adjusted Low | $9.26 |
Invest in Radcom (RDCM)
Key People Radcom
| Employee | Position |
|---|---|
| Heli Bennun | Chairman |
| Eyal Harari | Chief Executive Officer |
| Hilik Itman | Chief Operating Officer |
| Amir Hai | Chief Financial Officer |
| Rami Amit | Chief Technology Officer & Head-Product |
| Zohar Zisapel | Director |
| Yaron Ravkaie | Director |
| Moran Adania | Vice President-Human Resources |
| Rami Schwartz | Independent Director |
| Oren N. Most | Independent Director |
| Mirella Kuvent | Director |
| Matty Karp | Independent Director |
Company Profile Radcom
Exchange: NASDAQ
IPO Date: Sept. 24, 1997
Employees: 238
Sector: Communication Services
Industry: Telecom Services
Website: Radcom Website
Address: D.N. Afeka Technological Park, Tel Aviv 69710, Israel
Historical Stock Data for Radcom (RDCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $9.41 | $9.80 | $9.26 | $9.49 | $9.49 | 46,983 |
| 2024-04-12 | $9.76 | $9.82 | $9.40 | $9.45 | $9.45 | 27,778 |
| 2024-04-11 | $9.28 | $9.91 | $9.27 | $9.76 | $9.76 | 45,803 |
| 2024-04-10 | $9.70 | $9.70 | $9.30 | $9.30 | $9.30 | 40,629 |
| 2024-04-09 | $10.57 | $10.57 | $9.55 | $9.77 | $9.77 | 110,746 |
| 2024-04-08 | $10.82 | $11.00 | $10.50 | $10.75 | $10.75 | 32,919 |
| 2024-04-05 | $10.59 | $11.00 | $10.59 | $10.77 | $10.77 | 13,487 |
| 2024-04-04 | $10.93 | $10.95 | $10.59 | $10.67 | $10.67 | 22,080 |
| 2024-04-03 | $11.15 | $11.20 | $10.91 | $10.93 | $10.93 | 44,008 |
| 2024-04-02 | $10.90 | $11.39 | $10.88 | $11.20 | $11.20 | 17,182 |
| 2024-04-01 | $11.10 | $11.29 | $10.67 | $11.15 | $11.15 | 69,459 |
| 2024-03-28 | $10.71 | $11.30 | $10.71 | $11.16 | $11.16 | 19,816 |
| 2024-03-27 | $10.60 | $10.88 | $10.55 | $10.80 | $10.80 | 21,294 |
| 2024-03-26 | $10.92 | $11.00 | $10.54 | $10.76 | $10.76 | 27,365 |
| 2024-03-25 | $11.25 | $11.41 | $11.00 | $11.00 | $11.00 | 28,778 |
| 2024-03-22 | $11.16 | $11.28 | $11.04 | $11.27 | $11.27 | 31,310 |
| 2024-03-21 | $11.00 | $11.49 | $10.99 | $11.20 | $11.20 | 37,605 |
| 2024-03-20 | $10.93 | $11.22 | $10.56 | $10.93 | $10.93 | 20,007 |
| 2024-03-19 | $10.62 | $10.94 | $10.54 | $10.90 | $10.90 | 11,362 |
| 2024-03-18 | $10.53 | $10.91 | $10.51 | $10.57 | $10.57 | 45,821 |
| 2024-03-15 | $10.60 | $10.99 | $10.40 | $10.78 | $10.78 | 31,455 |
| 2024-03-14 | $11.13 | $11.44 | $10.36 | $10.63 | $10.63 | 85,423 |
| 2024-03-13 | $11.38 | $11.58 | $11.09 | $11.37 | $11.37 | 73,107 |
| 2024-03-12 | $11.04 | $11.58 | $11.04 | $11.24 | $11.24 | 72,230 |
| 2024-03-11 | $11.75 | $12.10 | $10.81 | $11.01 | $11.01 | 89,693 |
| 2024-03-08 | $10.79 | $12.00 | $10.79 | $11.87 | $11.87 | 94,902 |
| 2024-03-07 | $11.05 | $11.42 | $10.58 | $10.74 | $10.74 | 94,685 |
| 2024-03-06 | $10.80 | $11.13 | $10.80 | $11.03 | $11.03 | 75,276 |
| 2024-03-05 | $10.55 | $10.69 | $10.45 | $10.46 | $10.46 | 56,071 |
| 2024-03-04 | $10.25 | $10.78 | $10.23 | $10.64 | $10.64 | 45,299 |
| 2024-03-01 | $10.09 | $10.30 | $10.01 | $10.29 | $10.29 | 28,224 |
| 2024-02-29 | $10.07 | $10.10 | $9.95 | $10.09 | $10.09 | 38,213 |
| 2024-02-28 | $10.10 | $10.13 | $9.90 | $9.91 | $9.91 | 17,501 |
| 2024-02-27 | $9.78 | $10.13 | $9.66 | $10.06 | $10.06 | 38,952 |
| 2024-02-26 | $9.94 | $9.94 | $9.69 | $9.78 | $9.78 | 18,117 |
| 2024-02-23 | $10.00 | $10.09 | $9.83 | $9.96 | $9.96 | 10,786 |
| 2024-02-22 | $9.79 | $10.17 | $9.61 | $10.03 | $10.03 | 29,636 |
| 2024-02-21 | $9.98 | $10.02 | $9.67 | $9.80 | $9.80 | 18,521 |
| 2024-02-20 | $10.04 | $10.17 | $9.79 | $9.98 | $9.98 | 23,651 |
| 2024-02-16 | $10.20 | $10.20 | $10.05 | $10.19 | $10.19 | 23,478 |
| 2024-02-15 | $9.72 | $10.15 | $9.55 | $10.15 | $10.15 | 54,380 |
| 2024-02-14 | $9.87 | $9.90 | $9.50 | $9.70 | $9.70 | 27,376 |
| 2024-02-13 | $10.10 | $10.13 | $9.53 | $9.87 | $9.87 | 40,854 |
| 2024-02-12 | $10.38 | $10.54 | $9.84 | $10.03 | $10.03 | 139,694 |
| 2024-02-09 | $10.25 | $10.57 | $10.00 | $10.54 | $10.54 | 150,060 |
| 2024-02-08 | $9.84 | $10.22 | $9.80 | $10.15 | $10.15 | 110,769 |
| 2024-02-07 | $9.85 | $9.90 | $9.67 | $9.87 | $9.87 | 94,742 |
| 2024-02-06 | $9.95 | $9.99 | $9.78 | $9.90 | $9.90 | 30,889 |
| 2024-02-05 | $9.96 | $9.96 | $9.72 | $9.86 | $9.86 | 35,562 |
| 2024-02-02 | $10.00 | $10.09 | $9.84 | $10.03 | $10.03 | 51,626 |
| 2024-02-01 | $10.50 | $10.50 | $9.92 | $10.01 | $10.01 | 75,980 |
| 2024-01-31 | $10.55 | $10.78 | $10.41 | $10.58 | $10.58 | 94,212 |
| 2024-01-30 | $9.70 | $9.70 | $9.38 | $9.60 | $9.60 | 70,890 |
| 2024-01-29 | $9.40 | $9.75 | $9.40 | $9.70 | $9.70 | 20,373 |
| 2024-01-26 | $9.24 | $9.60 | $9.15 | $9.52 | $9.52 | 55,092 |
| 2024-01-25 | $9.00 | $9.20 | $8.97 | $9.12 | $9.12 | 54,695 |
| 2024-01-24 | $8.49 | $8.82 | $8.48 | $8.50 | $8.50 | 41,300 |
| 2024-01-23 | $8.28 | $8.47 | $8.25 | $8.33 | $8.33 | 68,654 |
| 2024-01-22 | $8.21 | $8.41 | $8.18 | $8.41 | $8.41 | 19,156 |
| 2024-01-19 | $8.33 | $8.33 | $8.25 | $8.30 | $8.30 | 3,224 |
| 2024-01-18 | $7.88 | $8.35 | $7.88 | $8.21 | $8.21 | 49,014 |
| 2024-01-17 | $7.74 | $7.79 | $7.72 | $7.79 | $7.79 | 107,272 |
| 2024-01-16 | $8.00 | $8.00 | $7.74 | $7.75 | $7.75 | 20,191 |
| 2024-01-12 | $7.74 | $7.80 | $7.72 | $7.79 | $7.79 | 9,118 |
| 2024-01-11 | $7.85 | $7.85 | $7.71 | $7.71 | $7.71 | 105,701 |
| 2024-01-10 | $7.80 | $7.84 | $7.74 | $7.80 | $7.80 | 11,316 |
| 2024-01-09 | $7.95 | $7.95 | $7.70 | $7.80 | $7.80 | 18,198 |
| 2024-01-08 | $7.95 | $8.02 | $7.90 | $7.95 | $7.95 | 8,937 |
| 2024-01-05 | $8.02 | $8.04 | $7.90 | $7.99 | $7.99 | 8,675 |
| 2024-01-04 | $8.04 | $8.10 | $8.01 | $8.01 | $8.01 | 11,280 |
| 2024-01-03 | $7.95 | $8.10 | $7.92 | $8.03 | $8.03 | 5,697 |
| 2024-01-02 | $7.96 | $8.20 | $7.96 | $8.00 | $8.00 | 7,354 |
| 2023-12-29 | $8.02 | $8.06 | $7.96 | $8.06 | $8.06 | 26,174 |
| 2023-12-28 | $8.00 | $8.09 | $7.97 | $8.01 | $8.01 | 6,145 |
| 2023-12-27 | $8.01 | $8.14 | $7.89 | $8.08 | $8.08 | 4,517 |
| 2023-12-26 | $8.05 | $8.18 | $8.05 | $8.10 | $8.10 | 3,004 |
| 2023-12-22 | $7.93 | $8.05 | $7.88 | $8.05 | $8.05 | 4,672 |
| 2023-12-21 | $8.00 | $8.00 | $7.97 | $7.97 | $7.97 | 1,830 |
| 2023-12-20 | $7.97 | $8.01 | $7.88 | $7.99 | $7.99 | 13,680 |
| 2023-12-19 | $8.00 | $8.03 | $7.91 | $7.96 | $7.96 | 7,157 |
| 2023-12-18 | $7.98 | $8.00 | $7.90 | $7.98 | $7.98 | 2,547 |
| 2023-12-15 | $7.96 | $7.99 | $7.94 | $7.97 | $7.97 | 4,043 |
| 2023-12-14 | $7.96 | $8.02 | $7.86 | $7.97 | $7.97 | 20,345 |
| 2023-12-13 | $7.99 | $8.01 | $7.98 | $7.98 | $7.98 | 16,100 |
| 2023-12-12 | $8.00 | $8.01 | $7.96 | $8.01 | $8.01 | 9,250 |
| 2023-12-11 | $7.98 | $8.13 | $7.92 | $8.13 | $8.13 | 19,323 |
| 2023-12-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 3,855 |
| 2023-12-07 | $7.89 | $7.99 | $7.89 | $7.97 | $7.97 | 2,954 |
| 2023-12-06 | $7.98 | $8.05 | $7.98 | $8.02 | $8.02 | 9,963 |
| 2023-12-05 | $7.95 | $8.07 | $7.88 | $8.03 | $8.03 | 8,896 |
| 2023-12-04 | $7.91 | $8.08 | $7.91 | $8.00 | $8.00 | 18,302 |
| 2023-12-01 | $7.81 | $8.09 | $7.77 | $8.09 | $8.09 | 11,480 |
| 2023-11-30 | $7.87 | $7.87 | $7.77 | $7.87 | $7.87 | 5,353 |
| 2023-11-29 | $7.91 | $8.00 | $7.91 | $8.00 | $8.00 | 1,532 |
| 2023-11-28 | $8.01 | $8.01 | $7.90 | $7.91 | $7.91 | 8,207 |
| 2023-11-27 | $8.10 | $8.20 | $7.97 | $7.97 | $7.97 | 9,819 |
| 2023-11-24 | $7.91 | $8.26 | $7.91 | $8.26 | $8.26 | 10,866 |
| 2023-11-22 | $7.81 | $8.06 | $7.69 | $8.06 | $8.06 | 13,976 |
| 2023-11-21 | $7.73 | $7.93 | $7.68 | $7.85 | $7.85 | 16,063 |
| 2023-11-20 | $7.65 | $7.86 | $7.63 | $7.86 | $7.86 | 13,180 |
| 2023-11-17 | $7.86 | $7.88 | $7.69 | $7.83 | $7.83 | 7,579 |
| 2023-11-16 | $7.90 | $7.93 | $7.86 | $7.86 | $7.86 | 11,339 |
| 2023-11-15 | $7.99 | $7.99 | $7.90 | $7.94 | $7.94 | 6,925 |
| 2023-11-14 | $7.87 | $8.00 | $7.86 | $8.00 | $8.00 | 7,375 |
| 2023-11-13 | $8.07 | $8.07 | $7.90 | $8.00 | $8.00 | 3,112 |
| 2023-11-10 | $8.00 | $8.10 | $7.96 | $8.10 | $8.10 | 26,902 |
| 2023-11-09 | $7.97 | $8.10 | $7.95 | $7.99 | $7.99 | 46,231 |
| 2023-11-08 | $7.60 | $8.30 | $7.60 | $8.20 | $8.20 | 95,173 |
| 2023-11-07 | $7.74 | $7.74 | $7.53 | $7.58 | $7.58 | 2,632 |
| 2023-11-06 | $7.80 | $7.87 | $7.66 | $7.67 | $7.67 | 11,337 |
| 2023-11-03 | $7.65 | $7.83 | $7.52 | $7.71 | $7.71 | 4,197 |
| 2023-11-02 | $7.74 | $7.75 | $7.65 | $7.66 | $7.66 | 3,221 |
| 2023-11-01 | $7.90 | $7.97 | $7.55 | $7.80 | $7.80 | 3,115 |
| 2023-10-31 | $7.88 | $7.89 | $7.71 | $7.89 | $7.89 | 7,417 |
| 2023-10-30 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 3,692 |
| 2023-10-27 | $8.05 | $8.05 | $7.99 | $7.99 | $7.99 | 880 |
| 2023-10-26 | $8.03 | $8.03 | $7.93 | $7.99 | $7.99 | 4,960 |
| 2023-10-25 | $7.90 | $8.00 | $7.87 | $8.00 | $8.00 | 18,924 |
| 2023-10-24 | $7.96 | $7.96 | $7.87 | $7.94 | $7.94 | 13,540 |
| 2023-10-23 | $8.02 | $8.05 | $7.86 | $7.87 | $7.87 | 42,856 |
| 2023-10-20 | $8.38 | $8.38 | $8.15 | $8.23 | $8.23 | 5,958 |
| 2023-10-19 | $8.74 | $8.74 | $8.48 | $8.48 | $8.48 | 1,034 |
| 2023-10-18 | $8.40 | $8.45 | $8.40 | $8.43 | $8.43 | 7,948 |
| 2023-10-17 | $8.15 | $8.40 | $8.15 | $8.37 | $8.37 | 4,049 |
| 2023-10-16 | $8.43 | $8.43 | $8.22 | $8.37 | $8.37 | 1,177 |
| 2023-10-13 | $8.25 | $8.47 | $8.25 | $8.40 | $8.40 | 41,502 |
| 2023-10-12 | $8.33 | $8.41 | $8.33 | $8.41 | $8.41 | 344 |
| 2023-10-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 341 |
| 2023-10-10 | $8.37 | $8.37 | $8.21 | $8.21 | $8.21 | 2,384 |
| 2023-10-09 | $8.46 | $8.50 | $8.37 | $8.38 | $8.38 | 13,914 |
| 2023-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 496 |
| 2023-10-05 | $8.51 | $8.60 | $8.51 | $8.59 | $8.59 | 3,193 |
| 2023-10-04 | $8.65 | $8.65 | $8.51 | $8.59 | $8.59 | 11,737 |
| 2023-10-03 | $8.69 | $8.70 | $8.62 | $8.69 | $8.69 | 932 |
| 2023-10-02 | $8.60 | $8.70 | $8.60 | $8.66 | $8.66 | 2,195 |
| 2023-09-29 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 3,269 |
| 2023-09-28 | $8.81 | $8.81 | $8.59 | $8.69 | $8.69 | 3,849 |
| 2023-09-27 | $8.82 | $8.82 | $8.58 | $8.65 | $8.65 | 18,537 |
| 2023-09-26 | $8.83 | $8.84 | $8.62 | $8.64 | $8.64 | 11,425 |
| 2023-09-25 | $8.86 | $8.86 | $8.80 | $8.80 | $8.80 | 4,768 |
| 2023-09-22 | $8.96 | $9.00 | $8.80 | $8.82 | $8.82 | 4,704 |
| 2023-09-21 | $8.80 | $9.07 | $8.80 | $9.04 | $9.04 | 9,425 |
| 2023-09-20 | $8.81 | $9.19 | $8.81 | $9.07 | $9.07 | 1,251 |
| 2023-09-19 | $9.14 | $9.14 | $8.97 | $8.97 | $8.97 | 6,385 |
| 2023-09-18 | $8.84 | $9.20 | $8.80 | $9.19 | $9.19 | 3,477 |
| 2023-09-15 | $8.78 | $9.09 | $8.73 | $8.83 | $8.83 | 8,736 |
| 2023-09-14 | $8.75 | $8.75 | $8.72 | $8.75 | $8.75 | 2,389 |
| 2023-09-13 | $8.60 | $8.80 | $8.57 | $8.70 | $8.70 | 8,424 |
| 2023-09-12 | $8.50 | $8.71 | $8.40 | $8.55 | $8.55 | 1,359 |
| 2023-09-11 | $8.85 | $8.86 | $8.37 | $8.54 | $8.54 | 15,302 |
| 2023-09-08 | $8.85 | $8.88 | $8.67 | $8.69 | $8.69 | 5,999 |
| 2023-09-07 | $8.95 | $8.99 | $8.63 | $8.88 | $8.88 | 14,915 |
| 2023-09-06 | $8.81 | $8.85 | $8.71 | $8.76 | $8.76 | 4,476 |
| 2023-09-05 | $8.86 | $8.98 | $8.86 | $8.97 | $8.97 | 11,489 |
| 2023-09-01 | $8.97 | $9.16 | $8.97 | $8.97 | $8.97 | 8,460 |
| 2023-08-31 | $8.99 | $9.16 | $8.90 | $9.09 | $9.09 | 9,630 |
| 2023-08-30 | $8.81 | $9.06 | $8.56 | $8.99 | $8.99 | 13,358 |
| 2023-08-29 | $8.98 | $9.00 | $8.86 | $8.86 | $8.86 | 1,123 |
| 2023-08-28 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 1,623 |
| 2023-08-25 | $9.00 | $9.00 | $8.93 | $8.96 | $8.96 | 2,726 |
| 2023-08-24 | $8.95 | $9.05 | $8.92 | $8.92 | $8.92 | 4,781 |
| 2023-08-23 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 9,503 |
| 2023-08-22 | $9.00 | $9.06 | $8.95 | $8.98 | $8.98 | 16,882 |
| 2023-08-21 | $9.01 | $9.14 | $8.99 | $9.00 | $9.00 | 6,474 |
| 2023-08-18 | $9.17 | $9.48 | $9.16 | $9.16 | $9.16 | 14,595 |
| 2023-08-17 | $9.31 | $9.31 | $9.16 | $9.16 | $9.16 | 3,196 |
| 2023-08-16 | $9.39 | $9.46 | $9.30 | $9.40 | $9.40 | 2,213 |
| 2023-08-15 | $9.35 | $9.40 | $9.30 | $9.34 | $9.34 | 8,633 |
| 2023-08-14 | $9.31 | $9.44 | $9.20 | $9.42 | $9.42 | 7,414 |
| 2023-08-11 | $9.37 | $9.40 | $9.35 | $9.35 | $9.35 | 1,597 |
| 2023-08-10 | $9.34 | $9.45 | $9.20 | $9.45 | $9.45 | 14,145 |
| 2023-08-09 | $9.54 | $9.54 | $9.37 | $9.50 | $9.50 | 17,472 |
| 2023-08-08 | $9.40 | $9.40 | $9.19 | $9.38 | $9.38 | 12,195 |
| 2023-08-07 | $9.54 | $9.54 | $9.39 | $9.47 | $9.47 | 9,104 |
| 2023-08-04 | $9.47 | $9.67 | $9.35 | $9.60 | $9.60 | 11,632 |
| 2023-08-03 | $9.56 | $9.89 | $9.40 | $9.56 | $9.56 | 16,678 |
| 2023-08-02 | $9.99 | $10.00 | $9.76 | $9.90 | $9.90 | 14,377 |
| 2023-08-01 | $9.65 | $9.79 | $9.60 | $9.71 | $9.71 | 5,018 |
| 2023-07-31 | $9.51 | $9.99 | $9.51 | $9.73 | $9.73 | 28,372 |
| 2023-07-28 | $9.58 | $9.70 | $9.58 | $9.70 | $9.70 | 1,868 |
| 2023-07-27 | $9.51 | $9.66 | $9.42 | $9.58 | $9.58 | 12,555 |
| 2023-07-26 | $9.45 | $9.66 | $9.41 | $9.66 | $9.66 | 5,757 |
| 2023-07-25 | $9.32 | $9.42 | $9.17 | $9.32 | $9.32 | 15,815 |
| 2023-07-24 | $9.70 | $9.70 | $9.36 | $9.40 | $9.40 | 6,884 |
| 2023-07-21 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 1,068 |
| 2023-07-20 | $9.90 | $9.90 | $9.69 | $9.71 | $9.71 | 4,264 |
| 2023-07-19 | $9.80 | $9.86 | $9.68 | $9.77 | $9.77 | 5,594 |
| 2023-07-18 | $9.81 | $9.97 | $9.68 | $9.72 | $9.72 | 5,922 |
| 2023-07-17 | $10.20 | $10.20 | $9.88 | $9.90 | $9.90 | 15,216 |
| 2023-07-14 | $10.61 | $10.66 | $10.20 | $10.39 | $10.39 | 10,524 |
| 2023-07-13 | $10.94 | $10.94 | $10.35 | $10.66 | $10.66 | 3,823 |
| 2023-07-12 | $9.90 | $10.44 | $9.90 | $10.41 | $10.41 | 4,973 |
| 2023-07-11 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 3,335 |
| 2023-07-10 | $9.89 | $9.90 | $9.68 | $9.81 | $9.81 | 8,639 |
| 2023-07-07 | $9.33 | $9.79 | $9.33 | $9.68 | $9.68 | 13,692 |
| 2023-07-06 | $9.59 | $9.59 | $9.33 | $9.58 | $9.58 | 3,071 |
| 2023-07-05 | $9.42 | $9.43 | $9.35 | $9.35 | $9.35 | 5,544 |
| 2023-07-03 | $9.13 | $9.68 | $9.13 | $9.36 | $9.36 | 4,589 |
| 2023-06-30 | $9.37 | $9.46 | $9.25 | $9.46 | $9.46 | 7,386 |
| 2023-06-29 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 1,290 |
| 2023-06-28 | $9.24 | $9.38 | $9.24 | $9.38 | $9.38 | 3,797 |
| 2023-06-27 | $9.26 | $9.34 | $9.09 | $9.25 | $9.25 | 14,401 |
| 2023-06-26 | $9.25 | $9.37 | $9.20 | $9.37 | $9.37 | 14,060 |
| 2023-06-23 | $9.39 | $9.39 | $9.25 | $9.25 | $9.25 | 2,119 |
| 2023-06-22 | $9.38 | $9.38 | $9.25 | $9.25 | $9.25 | 3,772 |
| 2023-06-21 | $9.25 | $9.40 | $9.17 | $9.40 | $9.40 | 9,238 |
| 2023-06-20 | $9.27 | $9.45 | $9.21 | $9.34 | $9.34 | 2,271 |
| 2023-06-16 | $9.29 | $9.45 | $9.13 | $9.13 | $9.13 | 19,913 |
| 2023-06-15 | $9.26 | $9.48 | $9.22 | $9.25 | $9.25 | 17,762 |
| 2023-06-14 | $9.28 | $9.35 | $9.25 | $9.25 | $9.25 | 4,682 |
| 2023-06-13 | $9.27 | $9.30 | $9.25 | $9.27 | $9.27 | 11,959 |
| 2023-06-12 | $9.20 | $9.36 | $9.20 | $9.33 | $9.33 | 15,325 |
| 2023-06-09 | $9.44 | $9.48 | $9.21 | $9.48 | $9.48 | 2,620 |
| 2023-06-08 | $9.43 | $9.43 | $9.21 | $9.39 | $9.39 | 5,759 |
| 2023-06-07 | $9.51 | $9.52 | $9.14 | $9.50 | $9.50 | 15,352 |
| 2023-06-06 | $9.55 | $9.68 | $9.46 | $9.68 | $9.68 | 3,396 |
| 2023-06-05 | $9.75 | $9.75 | $9.42 | $9.63 | $9.63 | 6,985 |
| 2023-06-02 | $9.53 | $9.79 | $9.53 | $9.78 | $9.78 | 8,627 |
| 2023-06-01 | $9.58 | $9.67 | $9.40 | $9.55 | $9.55 | 12,521 |
| 2023-05-31 | $9.65 | $9.65 | $9.43 | $9.60 | $9.60 | 7,511 |
| 2023-05-30 | $9.72 | $9.72 | $9.50 | $9.69 | $9.69 | 13,904 |
| 2023-05-26 | $9.70 | $9.75 | $9.50 | $9.75 | $9.75 | 12,560 |
| 2023-05-25 | $9.45 | $9.88 | $9.42 | $9.76 | $9.76 | 13,698 |
| 2023-05-24 | $9.37 | $9.59 | $9.37 | $9.44 | $9.44 | 10,798 |
| 2023-05-23 | $9.68 | $9.68 | $9.49 | $9.49 | $9.49 | 2,515 |
| 2023-05-22 | $9.66 | $9.69 | $9.40 | $9.61 | $9.61 | 6,937 |
| 2023-05-19 | $9.86 | $10.20 | $9.67 | $9.79 | $9.79 | 29,640 |
| 2023-05-18 | $9.72 | $10.10 | $9.70 | $9.98 | $9.98 | 50,156 |
| 2023-05-17 | $9.57 | $9.75 | $9.50 | $9.74 | $9.74 | 6,233 |
| 2023-05-16 | $9.85 | $9.90 | $9.50 | $9.50 | $9.50 | 7,516 |
| 2023-05-15 | $9.73 | $9.87 | $9.72 | $9.72 | $9.72 | 1,216 |
| 2023-05-12 | $9.71 | $9.95 | $9.71 | $9.83 | $9.83 | 657 |
| 2023-05-11 | $9.78 | $10.21 | $9.36 | $9.75 | $9.75 | 17,805 |
| 2023-05-10 | $9.70 | $10.33 | $9.70 | $10.08 | $10.08 | 10,514 |
| 2023-05-09 | $9.44 | $9.65 | $9.29 | $9.65 | $9.65 | 3,930 |
| 2023-05-08 | $9.32 | $9.48 | $9.32 | $9.48 | $9.48 | 2,024 |
| 2023-05-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 3,102 |
| 2023-05-04 | $9.32 | $9.42 | $9.30 | $9.34 | $9.34 | 3,475 |
| 2023-05-03 | $9.30 | $9.40 | $9.21 | $9.37 | $9.37 | 5,785 |
| 2023-05-02 | $9.30 | $9.32 | $9.21 | $9.29 | $9.29 | 2,098 |
| 2023-05-01 | $9.16 | $9.30 | $9.12 | $9.30 | $9.30 | 2,105 |
| 2023-04-28 | $9.40 | $9.40 | $9.28 | $9.28 | $9.28 | 4,563 |
| 2023-04-27 | $9.28 | $9.49 | $9.28 | $9.40 | $9.40 | 7,298 |
| 2023-04-26 | $9.22 | $9.35 | $9.21 | $9.28 | $9.28 | 9,993 |
| 2023-04-25 | $9.28 | $9.40 | $9.26 | $9.40 | $9.40 | 991 |
| 2023-04-24 | $9.50 | $9.56 | $9.39 | $9.40 | $9.40 | 2,002 |
| 2023-04-21 | $9.49 | $9.55 | $9.47 | $9.50 | $9.50 | 10,726 |
| 2023-04-20 | $9.41 | $9.58 | $9.41 | $9.58 | $9.58 | 717 |
| 2023-04-19 | $9.79 | $9.79 | $9.60 | $9.62 | $9.62 | 8,542 |
| 2023-04-18 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 2,569 |
| 2023-04-17 | $9.98 | $9.98 | $9.60 | $9.60 | $9.60 | 8,275 |
| 2023-04-14 | $9.62 | $9.85 | $9.62 | $9.85 | $9.85 | 886 |
| 2023-04-13 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 1,867 |
| 2023-04-12 | $9.60 | $9.78 | $9.60 | $9.73 | $9.73 | 2,080 |
| 2023-04-11 | $9.80 | $9.83 | $9.60 | $9.76 | $9.76 | 5,278 |
| 2023-04-10 | $9.95 | $9.95 | $9.61 | $9.75 | $9.75 | 1,462 |
| 2023-04-06 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 639 |
| 2023-04-05 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 829 |
| 2023-04-04 | $9.73 | $9.81 | $9.73 | $9.81 | $9.81 | 2,333 |
| 2023-04-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 671 |
| 2023-03-31 | $9.89 | $10.10 | $9.80 | $10.08 | $10.08 | 4,926 |
| 2023-03-30 | $9.79 | $10.05 | $9.78 | $10.05 | $10.05 | 3,262 |
| 2023-03-29 | $9.93 | $10.10 | $9.93 | $10.01 | $10.01 | 1,308 |
| 2023-03-28 | $9.68 | $10.12 | $9.68 | $10.10 | $10.10 | 11,023 |
| 2023-03-27 | $9.52 | $9.88 | $9.50 | $9.88 | $9.88 | 4,785 |
| 2023-03-24 | $9.51 | $10.16 | $9.51 | $9.61 | $9.61 | 16,861 |
| 2023-03-23 | $9.65 | $9.95 | $9.48 | $9.95 | $9.95 | 21,019 |
| 2023-03-22 | $9.62 | $10.00 | $9.50 | $9.78 | $9.78 | 7,621 |
| 2023-03-21 | $9.97 | $10.26 | $9.53 | $9.53 | $9.53 | 13,191 |
| 2023-03-20 | $10.40 | $10.40 | $10.01 | $10.03 | $10.03 | 6,290 |
| 2023-03-17 | $9.82 | $10.40 | $9.73 | $10.40 | $10.40 | 33,607 |
| 2023-03-16 | $9.87 | $9.92 | $9.62 | $9.62 | $9.62 | 7,290 |
| 2023-03-15 | $9.51 | $10.10 | $9.37 | $9.62 | $9.62 | 12,616 |
| 2023-03-14 | $9.64 | $9.74 | $9.51 | $9.64 | $9.64 | 12,405 |
| 2023-03-13 | $9.90 | $9.90 | $9.54 | $9.62 | $9.62 | 4,291 |
| 2023-03-10 | $9.96 | $9.98 | $9.93 | $9.96 | $9.96 | 8,320 |
| 2023-03-09 | $10.01 | $10.04 | $9.91 | $9.96 | $9.96 | 12,324 |
| 2023-03-08 | $9.97 | $10.15 | $9.81 | $10.05 | $10.05 | 36,731 |
| 2023-03-07 | $10.06 | $10.07 | $9.86 | $9.98 | $9.98 | 10,379 |
| 2023-03-06 | $10.21 | $10.21 | $10.05 | $10.09 | $10.09 | 9,397 |
| 2023-03-03 | $10.25 | $10.25 | $10.06 | $10.20 | $10.20 | 6,896 |
| 2023-03-02 | $10.19 | $10.27 | $10.19 | $10.25 | $10.25 | 4,297 |
| 2023-03-01 | $10.35 | $10.39 | $10.30 | $10.35 | $10.35 | 16,126 |
| 2023-02-28 | $10.40 | $10.41 | $10.33 | $10.40 | $10.40 | 48,252 |
| 2023-02-27 | $10.30 | $10.45 | $10.27 | $10.38 | $10.38 | 25,455 |
| 2023-02-24 | $10.24 | $10.35 | $10.24 | $10.35 | $10.35 | 5,110 |
| 2023-02-23 | $10.30 | $10.33 | $10.18 | $10.33 | $10.33 | 9,742 |
| 2023-02-22 | $10.26 | $10.35 | $10.25 | $10.31 | $10.31 | 15,165 |
| 2023-02-21 | $10.26 | $10.35 | $10.18 | $10.35 | $10.35 | 17,106 |
| 2023-02-17 | $10.21 | $10.38 | $10.20 | $10.35 | $10.35 | 13,573 |
| 2023-02-16 | $10.33 | $10.41 | $10.20 | $10.40 | $10.40 | 11,441 |
| 2023-02-15 | $10.51 | $10.51 | $10.32 | $10.40 | $10.40 | 11,651 |
| 2023-02-14 | $10.39 | $10.60 | $10.38 | $10.42 | $10.42 | 34,299 |
| 2023-02-13 | $10.54 | $10.59 | $10.18 | $10.52 | $10.52 | 5,854 |
| 2023-02-10 | $10.34 | $10.84 | $10.26 | $10.60 | $10.60 | 83,778 |
| 2023-02-09 | $10.45 | $10.62 | $10.02 | $10.30 | $10.30 | 39,036 |
| 2023-02-08 | $10.77 | $10.77 | $10.01 | $10.50 | $10.50 | 120,428 |
| 2023-02-07 | $10.52 | $10.60 | $10.35 | $10.37 | $10.37 | 35,351 |
| 2023-02-06 | $10.68 | $10.82 | $10.51 | $10.51 | $10.51 | 5,217 |
| 2023-02-03 | $10.50 | $11.50 | $10.45 | $10.92 | $10.92 | 25,542 |
| 2023-02-02 | $10.47 | $10.98 | $10.38 | $10.60 | $10.60 | 13,158 |
| 2023-02-01 | $10.33 | $10.50 | $10.33 | $10.48 | $10.48 | 8,339 |
| 2023-01-31 | $10.53 | $10.53 | $10.33 | $10.50 | $10.50 | 13,507 |
| 2023-01-30 | $10.61 | $10.67 | $10.53 | $10.59 | $10.59 | 7,235 |
| 2023-01-27 | $10.84 | $10.84 | $10.67 | $10.69 | $10.69 | 937 |
| 2023-01-26 | $10.72 | $10.85 | $10.70 | $10.80 | $10.80 | 28,002 |
| 2023-01-25 | $10.73 | $10.84 | $10.67 | $10.84 | $10.84 | 8,664 |
| 2023-01-24 | $10.79 | $10.90 | $10.65 | $10.83 | $10.83 | 4,550 |
| 2023-01-23 | $10.89 | $11.15 | $10.85 | $10.90 | $10.90 | 6,059 |
| 2023-01-20 | $11.10 | $11.20 | $10.93 | $11.04 | $11.04 | 17,599 |
| 2023-01-19 | $10.79 | $11.22 | $10.54 | $11.02 | $11.02 | 11,954 |
| 2023-01-18 | $10.93 | $11.00 | $10.74 | $10.80 | $10.80 | 10,497 |
| 2023-01-17 | $11.00 | $11.28 | $10.52 | $10.95 | $10.95 | 27,673 |
| 2023-01-13 | $11.33 | $11.33 | $11.07 | $11.07 | $11.07 | 2,024 |
| 2023-01-12 | $11.25 | $11.35 | $11.16 | $11.32 | $11.32 | 1,069 |
| 2023-01-11 | $11.00 | $11.50 | $11.00 | $11.26 | $11.26 | 59,974 |
| 2023-01-10 | $11.28 | $11.28 | $10.94 | $11.09 | $11.09 | 26,094 |
| 2023-01-09 | $10.71 | $11.28 | $10.71 | $11.08 | $11.08 | 7,484 |
| 2023-01-06 | $10.58 | $10.88 | $10.45 | $10.79 | $10.79 | 41,252 |
| 2023-01-05 | $10.64 | $10.64 | $10.40 | $10.58 | $10.58 | 15,437 |
| 2023-01-04 | $10.35 | $10.50 | $10.20 | $10.50 | $10.50 | 11,400 |
| 2023-01-03 | $10.59 | $10.59 | $10.21 | $10.43 | $10.43 | 20,903 |
| 2022-12-30 | $10.50 | $11.00 | $10.30 | $10.94 | $10.94 | 3,392 |
| 2022-12-29 | $9.99 | $10.50 | $9.99 | $10.50 | $10.50 | 3,466 |
| 2022-12-28 | $9.22 | $10.14 | $9.22 | $9.98 | $9.98 | 16,212 |
| 2022-12-27 | $10.00 | $10.00 | $9.86 | $9.88 | $9.88 | 13,553 |
| 2022-12-23 | $10.49 | $10.49 | $10.17 | $10.28 | $10.28 | 2,675 |
| 2022-12-22 | $9.42 | $11.21 | $9.42 | $10.50 | $10.50 | 17,944 |
| 2022-12-21 | $9.32 | $9.54 | $9.09 | $9.38 | $9.38 | 72,363 |
| 2022-12-20 | $9.60 | $9.77 | $9.28 | $9.40 | $9.40 | 133,537 |
| 2022-12-19 | $9.74 | $9.74 | $9.64 | $9.70 | $9.70 | 2,728 |
| 2022-12-16 | $9.76 | $10.00 | $9.59 | $9.70 | $9.70 | 72,167 |
| 2022-12-15 | $10.02 | $10.10 | $9.73 | $9.78 | $9.78 | 93,948 |
| 2022-12-14 | $10.17 | $10.42 | $9.91 | $10.37 | $10.37 | 10,722 |
| 2022-12-13 | $10.06 | $10.38 | $9.87 | $10.07 | $10.07 | 6,289 |
| 2022-12-12 | $10.40 | $10.40 | $10.16 | $10.20 | $10.20 | 6,442 |
| 2022-12-09 | $10.28 | $10.53 | $10.25 | $10.51 | $10.51 | 14,909 |
| 2022-12-08 | $10.26 | $10.40 | $10.07 | $10.25 | $10.25 | 16,985 |
| 2022-12-07 | $10.07 | $10.40 | $10.05 | $10.38 | $10.38 | 2,217 |
| 2022-12-06 | $10.20 | $10.49 | $10.19 | $10.35 | $10.35 | 10,228 |
| 2022-12-05 | $10.29 | $10.37 | $10.14 | $10.14 | $10.14 | 15,850 |
| 2022-12-02 | $10.36 | $10.36 | $10.10 | $10.35 | $10.35 | 20,683 |
| 2022-12-01 | $10.31 | $10.38 | $10.12 | $10.38 | $10.38 | 1,441 |
| 2022-11-30 | $10.31 | $10.63 | $10.18 | $10.50 | $10.50 | 19,487 |
| 2022-11-29 | $10.38 | $10.38 | $9.91 | $10.29 | $10.29 | 2,142 |
| 2022-11-28 | $9.87 | $10.37 | $9.87 | $10.37 | $10.37 | 14,295 |
| 2022-11-25 | $10.10 | $10.14 | $10.06 | $10.07 | $10.07 | 770 |
| 2022-11-23 | $9.99 | $10.15 | $9.99 | $10.15 | $10.15 | 469 |
| 2022-11-22 | $10.09 | $10.20 | $10.02 | $10.10 | $10.10 | 3,709 |
| 2022-11-21 | $9.97 | $10.15 | $9.97 | $10.15 | $10.15 | 6,324 |
| 2022-11-18 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 8,026 |
| 2022-11-17 | $10.10 | $10.13 | $10.06 | $10.10 | $10.10 | 11,968 |
| 2022-11-16 | $9.85 | $10.50 | $9.85 | $10.16 | $10.16 | 5,703 |
| 2022-11-15 | $10.49 | $10.49 | $9.93 | $10.10 | $10.10 | 22,903 |
| 2022-11-14 | $9.97 | $10.18 | $9.97 | $10.16 | $10.16 | 21,012 |
| 2022-11-11 | $10.66 | $10.68 | $10.07 | $10.20 | $10.20 | 52,153 |
| 2022-11-10 | $10.84 | $10.98 | $10.32 | $10.51 | $10.51 | 34,171 |
| 2022-11-09 | $10.42 | $10.42 | $10.25 | $10.32 | $10.32 | 6,950 |
| 2022-11-08 | $10.50 | $10.60 | $10.18 | $10.39 | $10.39 | 10,556 |
| 2022-11-07 | $10.27 | $10.90 | $10.27 | $10.73 | $10.73 | 9,102 |
| 2022-11-04 | $10.25 | $10.25 | $10.23 | $10.25 | $10.25 | 934 |
| 2022-11-03 | $10.27 | $10.29 | $10.22 | $10.29 | $10.29 | 5,707 |
| 2022-11-02 | $10.22 | $10.50 | $10.22 | $10.50 | $10.50 | 3,925 |
| 2022-11-01 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 9,265 |
| 2022-10-31 | $10.25 | $10.41 | $10.25 | $10.40 | $10.40 | 2,867 |
| 2022-10-28 | $10.30 | $10.44 | $10.22 | $10.43 | $10.43 | 5,049 |
| 2022-10-27 | $10.30 | $10.50 | $10.30 | $10.47 | $10.47 | 15,775 |
| 2022-10-26 | $10.43 | $10.60 | $10.31 | $10.60 | $10.60 | 12,829 |
| 2022-10-25 | $10.46 | $10.50 | $10.26 | $10.50 | $10.50 | 15,951 |
| 2022-10-24 | $10.42 | $10.60 | $10.35 | $10.60 | $10.60 | 12,472 |
| 2022-10-21 | $10.33 | $10.63 | $10.29 | $10.50 | $10.50 | 8,946 |
| 2022-10-20 | $10.50 | $10.64 | $10.34 | $10.47 | $10.47 | 1,641 |
| 2022-10-19 | $10.47 | $10.63 | $10.33 | $10.56 | $10.56 | 4,443 |
| 2022-10-18 | $10.65 | $10.65 | $10.42 | $10.50 | $10.50 | 1,252 |
| 2022-10-17 | $10.60 | $10.64 | $10.37 | $10.64 | $10.64 | 961 |
| 2022-10-14 | $10.32 | $10.63 | $10.32 | $10.63 | $10.63 | 1,300 |
| 2022-10-13 | $10.59 | $10.65 | $10.44 | $10.64 | $10.64 | 7,950 |
| 2022-10-12 | $10.75 | $10.80 | $10.58 | $10.70 | $10.70 | 3,659 |
| 2022-10-11 | $10.59 | $10.81 | $9.63 | $10.77 | $10.77 | 27,437 |
| 2022-10-10 | $10.95 | $10.98 | $10.80 | $10.80 | $10.80 | 923 |
| 2022-10-07 | $11.10 | $11.10 | $10.90 | $11.05 | $11.05 | 2,057 |
| 2022-10-06 | $11.09 | $11.11 | $11.09 | $11.10 | $11.10 | 1,267 |
| 2022-10-05 | $10.92 | $11.10 | $10.60 | $11.10 | $11.10 | 1,306 |
| 2022-10-04 | $11.16 | $11.23 | $11.16 | $11.20 | $11.20 | 3,661 |
| 2022-10-03 | $11.10 | $11.50 | $10.99 | $11.13 | $11.13 | 25,292 |
| 2022-09-30 | $11.13 | $11.42 | $10.85 | $11.39 | $11.39 | 3,731 |
| 2022-09-29 | $11.13 | $11.13 | $10.80 | $11.11 | $11.11 | 3,860 |
| 2022-09-28 | $10.88 | $11.45 | $10.88 | $11.32 | $11.32 | 3,157 |
| 2022-09-27 | $11.01 | $11.20 | $10.76 | $11.13 | $11.13 | 7,024 |
| 2022-09-26 | $11.10 | $11.10 | $11.03 | $11.03 | $11.03 | 909 |
| 2022-09-23 | $11.29 | $11.42 | $11.04 | $11.25 | $11.25 | 6,793 |
| 2022-09-22 | $11.20 | $11.43 | $11.05 | $11.27 | $11.27 | 1,881 |
| 2022-09-21 | $11.46 | $11.46 | $11.25 | $11.41 | $11.41 | 4,975 |
| 2022-09-20 | $11.45 | $11.63 | $11.43 | $11.60 | $11.60 | 5,200 |
| 2022-09-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 768 |
| 2022-09-16 | $11.28 | $11.91 | $11.28 | $11.91 | $11.91 | 4,622 |
| 2022-09-15 | $11.60 | $11.75 | $11.55 | $11.60 | $11.60 | 2,295 |
| 2022-09-14 | $11.39 | $11.72 | $11.18 | $11.66 | $11.66 | 27,647 |
| 2022-09-13 | $11.36 | $11.51 | $11.20 | $11.50 | $11.50 | 7,177 |
| 2022-09-12 | $11.60 | $11.84 | $11.60 | $11.60 | $11.60 | 17,823 |
| 2022-09-09 | $11.67 | $11.67 | $11.55 | $11.60 | $11.60 | 3,182 |
| 2022-09-08 | $11.73 | $11.73 | $11.55 | $11.67 | $11.67 | 2,580 |
| 2022-09-07 | $11.68 | $11.80 | $11.63 | $11.80 | $11.80 | 8,308 |
| 2022-09-06 | $11.92 | $11.92 | $11.58 | $11.80 | $11.80 | 2,240 |
| 2022-09-02 | $11.91 | $12.02 | $11.91 | $11.98 | $11.98 | 940 |
| 2022-09-01 | $12.06 | $12.06 | $11.91 | $11.91 | $11.91 | 1,761 |
| 2022-08-31 | $11.94 | $12.20 | $11.93 | $12.20 | $12.20 | 9,884 |
| 2022-08-30 | $12.00 | $12.15 | $11.91 | $11.95 | $11.95 | 33,716 |
| 2022-08-29 | $11.83 | $12.00 | $11.70 | $11.94 | $11.94 | 5,832 |
| 2022-08-26 | $11.84 | $12.00 | $11.54 | $11.95 | $11.95 | 11,393 |
| 2022-08-25 | $11.62 | $12.00 | $11.62 | $12.00 | $12.00 | 2,277 |
| 2022-08-24 | $11.61 | $11.87 | $11.50 | $11.87 | $11.87 | 5,179 |
| 2022-08-23 | $11.35 | $11.84 | $11.35 | $11.84 | $11.84 | 1,947 |
| 2022-08-22 | $12.04 | $12.04 | $11.67 | $11.82 | $11.82 | 6,608 |
| 2022-08-19 | $12.02 | $12.29 | $12.01 | $12.18 | $12.18 | 2,690 |
| 2022-08-18 | $12.01 | $12.10 | $12.00 | $12.09 | $12.09 | 14,706 |
| 2022-08-17 | $12.09 | $12.23 | $12.02 | $12.06 | $12.06 | 3,849 |
| 2022-08-16 | $12.14 | $12.31 | $12.03 | $12.15 | $12.15 | 3,237 |
| 2022-08-15 | $12.24 | $12.35 | $12.01 | $12.35 | $12.35 | 25,604 |
| 2022-08-12 | $12.17 | $12.50 | $12.03 | $12.40 | $12.40 | 8,493 |
| 2022-08-11 | $12.50 | $12.90 | $12.01 | $12.30 | $12.30 | 33,585 |
| 2022-08-10 | $12.00 | $12.11 | $11.72 | $12.08 | $12.08 | 6,193 |
| 2022-08-09 | $12.34 | $12.40 | $11.67 | $12.00 | $12.00 | 21,513 |
| 2022-08-08 | $11.85 | $12.87 | $11.85 | $12.30 | $12.30 | 12,229 |
| 2022-08-05 | $11.95 | $12.00 | $11.77 | $11.85 | $11.85 | 6,470 |
| 2022-08-04 | $11.58 | $11.95 | $11.55 | $11.95 | $11.95 | 3,045 |
| 2022-08-03 | $11.73 | $11.78 | $11.63 | $11.78 | $11.78 | 7,672 |
| 2022-08-02 | $11.33 | $11.94 | $11.33 | $11.94 | $11.94 | 1,064 |
| 2022-08-01 | $11.90 | $11.90 | $11.25 | $11.76 | $11.76 | 3,790 |
| 2022-07-29 | $11.61 | $11.95 | $11.22 | $11.95 | $11.95 | 5,612 |
| 2022-07-28 | $11.35 | $12.25 | $11.25 | $11.72 | $11.72 | 2,189 |
| 2022-07-27 | $11.51 | $11.51 | $11.34 | $11.35 | $11.35 | 2,274 |
| 2022-07-26 | $11.64 | $11.69 | $11.60 | $11.60 | $11.60 | 2,793 |
| 2022-07-25 | $11.54 | $11.90 | $11.54 | $11.75 | $11.75 | 7,122 |
| 2022-07-22 | $11.86 | $11.90 | $11.54 | $11.63 | $11.63 | 5,226 |
| 2022-07-21 | $11.90 | $11.90 | $11.54 | $11.63 | $11.63 | 20,366 |
| 2022-07-20 | $11.65 | $11.75 | $11.45 | $11.62 | $11.62 | 8,895 |
| 2022-07-19 | $11.74 | $11.90 | $11.40 | $11.80 | $11.80 | 7,110 |
| 2022-07-18 | $11.21 | $11.74 | $11.21 | $11.59 | $11.59 | 4,106 |
| 2022-07-15 | $11.48 | $11.48 | $11.25 | $11.27 | $11.27 | 4,133 |
| 2022-07-14 | $11.40 | $11.49 | $11.29 | $11.35 | $11.35 | 5,511 |
| 2022-07-13 | $11.89 | $11.89 | $11.33 | $11.35 | $11.35 | 2,496 |
| 2022-07-12 | $11.47 | $11.60 | $11.10 | $11.10 | $11.10 | 9,207 |
| 2022-07-11 | $11.10 | $11.32 | $11.03 | $11.05 | $11.05 | 2,791 |
| 2022-07-08 | $11.00 | $11.19 | $11.00 | $11.19 | $11.19 | 752 |
| 2022-07-07 | $10.96 | $11.26 | $10.76 | $11.26 | $11.26 | 2,290 |
| 2022-07-06 | $11.02 | $11.30 | $10.52 | $11.14 | $11.14 | 9,600 |
| 2022-07-05 | $11.33 | $11.33 | $10.97 | $11.27 | $11.27 | 4,699 |
| 2022-07-01 | $11.18 | $11.67 | $11.06 | $11.65 | $11.65 | 3,695 |
| 2022-06-30 | $11.03 | $11.50 | $10.81 | $11.50 | $11.50 | 7,713 |
| 2022-06-29 | $10.98 | $11.28 | $10.72 | $11.28 | $11.28 | 1,148 |
| 2022-06-28 | $11.06 | $11.10 | $10.81 | $11.10 | $11.10 | 1,940 |
| 2022-06-27 | $10.98 | $11.45 | $10.98 | $11.13 | $11.13 | 4,290 |
| 2022-06-24 | $10.91 | $11.32 | $10.90 | $11.30 | $11.30 | 5,376 |
| 2022-06-23 | $11.44 | $11.44 | $10.86 | $11.15 | $11.15 | 2,248 |
| 2022-06-22 | $11.25 | $11.25 | $10.79 | $11.06 | $11.06 | 4,602 |
| 2022-06-21 | $10.91 | $11.50 | $10.91 | $11.18 | $11.18 | 11,777 |
| 2022-06-17 | $11.03 | $11.06 | $10.78 | $11.05 | $11.05 | 3,240 |
| 2022-06-16 | $10.75 | $11.07 | $10.75 | $11.07 | $11.07 | 2,401 |
| 2022-06-15 | $10.72 | $11.20 | $10.69 | $11.15 | $11.15 | 7,518 |
| 2022-06-14 | $11.00 | $11.04 | $10.87 | $10.99 | $10.99 | 34,478 |
| 2022-06-13 | $11.03 | $11.10 | $10.80 | $11.07 | $11.07 | 14,163 |
| 2022-06-10 | $10.99 | $11.18 | $10.94 | $11.17 | $11.17 | 8,698 |
| 2022-06-09 | $11.00 | $11.10 | $10.88 | $11.04 | $11.04 | 36,347 |
| 2022-06-08 | $10.80 | $11.05 | $10.69 | $11.01 | $11.01 | 133,605 |
| 2022-06-07 | $10.92 | $11.09 | $10.80 | $10.86 | $10.86 | 22,949 |
| 2022-06-06 | $11.00 | $11.00 | $10.93 | $10.93 | $10.93 | 3,589 |
| 2022-06-03 | $10.84 | $11.07 | $10.84 | $11.06 | $11.06 | 4,079 |
| 2022-06-02 | $10.80 | $11.07 | $10.78 | $11.07 | $11.07 | 5,007 |
| 2022-06-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 279 |
| 2022-05-31 | $10.89 | $11.00 | $10.79 | $11.00 | $11.00 | 5,820 |
| 2022-05-27 | $11.00 | $11.00 | $10.90 | $10.98 | $10.98 | 3,897 |
| 2022-05-26 | $10.83 | $11.06 | $10.60 | $11.01 | $11.01 | 14,260 |
| 2022-05-25 | $10.81 | $10.94 | $10.65 | $10.92 | $10.92 | 10,578 |
| 2022-05-24 | $10.82 | $10.92 | $10.67 | $10.92 | $10.92 | 8,816 |
| 2022-05-23 | $10.79 | $10.90 | $10.75 | $10.90 | $10.90 | 4,675 |
| 2022-05-20 | $10.90 | $10.90 | $10.55 | $10.86 | $10.86 | 2,769 |
| 2022-05-19 | $10.76 | $11.28 | $10.75 | $10.90 | $10.90 | 10,584 |
| 2022-05-18 | $11.10 | $11.48 | $10.91 | $10.95 | $10.95 | 17,125 |
| 2022-05-17 | $11.18 | $11.25 | $11.10 | $11.10 | $11.10 | 6,807 |
| 2022-05-16 | $11.40 | $11.60 | $11.00 | $11.29 | $11.29 | 17,327 |
| 2022-05-13 | $11.30 | $11.87 | $11.00 | $11.61 | $11.61 | 18,261 |
| 2022-05-12 | $11.38 | $11.38 | $10.51 | $11.21 | $11.21 | 38,697 |
| 2022-05-11 | $11.17 | $11.65 | $10.60 | $11.00 | $11.00 | 10,401 |
| 2022-05-10 | $10.55 | $10.92 | $10.48 | $10.79 | $10.79 | 16,087 |
| 2022-05-09 | $10.54 | $10.80 | $10.39 | $10.51 | $10.51 | 17,738 |
| 2022-05-06 | $11.15 | $11.20 | $11.15 | $11.17 | $11.17 | 826 |
| 2022-05-05 | $10.90 | $10.90 | $10.64 | $10.64 | $10.64 | 1,071 |
| 2022-05-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 161 |
| 2022-05-03 | $11.18 | $11.18 | $10.75 | $11.12 | $11.12 | 1,336 |
| 2022-05-02 | $11.21 | $11.21 | $10.53 | $11.18 | $11.18 | 1,794 |
| 2022-04-29 | $11.49 | $11.49 | $11.45 | $11.48 | $11.48 | 2,821 |
| 2022-04-28 | $10.94 | $11.97 | $10.85 | $11.30 | $11.30 | 357,804 |
| 2022-04-27 | $11.48 | $11.57 | $10.89 | $10.89 | $10.89 | 13,143 |
| 2022-04-26 | $11.30 | $11.50 | $10.95 | $11.20 | $11.20 | 40,157 |
| 2022-04-25 | $10.75 | $10.99 | $10.75 | $10.99 | $10.99 | 1,079 |
| 2022-04-22 | $11.00 | $11.18 | $11.00 | $11.18 | $11.18 | 465 |
| 2022-04-21 | $10.88 | $11.22 | $10.72 | $10.74 | $10.74 | 3,145 |
| 2022-04-20 | $11.02 | $11.28 | $11.02 | $11.28 | $11.28 | 266 |
| 2022-04-19 | $11.16 | $11.50 | $10.75 | $11.13 | $11.13 | 9,635 |
| 2022-04-18 | $10.71 | $11.40 | $10.71 | $11.34 | $11.34 | 2,774 |
| 2022-04-14 | $11.48 | $11.48 | $11.32 | $11.33 | $11.33 | 5,333 |
| 2022-04-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 288 |
| 2022-04-12 | $12.35 | $12.35 | $11.85 | $11.88 | $11.88 | 5,382 |
| 2022-04-11 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 102 |
| 2022-04-08 | $12.36 | $12.36 | $12.25 | $12.32 | $12.32 | 439 |
| 2022-04-07 | $12.34 | $12.48 | $12.15 | $12.43 | $12.43 | 4,292 |
| 2022-04-06 | $12.21 | $12.39 | $11.91 | $12.24 | $12.24 | 1,845 |
| 2022-04-05 | $12.42 | $12.50 | $12.23 | $12.23 | $12.23 | 4,150 |
| 2022-04-04 | $12.45 | $12.50 | $11.96 | $12.36 | $12.36 | 6,330 |
| 2022-04-01 | $12.88 | $12.92 | $12.45 | $12.50 | $12.50 | 9,683 |
| 2022-03-31 | $12.64 | $12.98 | $12.55 | $12.98 | $12.98 | 25,053 |
| 2022-03-30 | $12.93 | $12.93 | $12.28 | $12.58 | $12.58 | 2,921 |
| 2022-03-29 | $12.51 | $12.98 | $12.51 | $12.97 | $12.97 | 9,629 |
| 2022-03-28 | $11.91 | $12.76 | $11.82 | $12.74 | $12.74 | 19,509 |
| 2022-03-25 | $11.92 | $12.59 | $11.83 | $12.40 | $12.40 | 9,304 |
| 2022-03-24 | $12.31 | $12.59 | $11.81 | $12.23 | $12.23 | 29,421 |
| 2022-03-23 | $12.65 | $12.65 | $11.68 | $12.40 | $12.40 | 4,811 |
| 2022-03-22 | $11.79 | $12.79 | $11.60 | $12.19 | $12.19 | 40,104 |
| 2022-03-21 | $11.75 | $12.74 | $11.75 | $12.00 | $12.00 | 22,539 |
| 2022-03-18 | $11.06 | $11.80 | $11.06 | $11.80 | $11.80 | 17,699 |
| 2022-03-17 | $10.53 | $11.16 | $10.53 | $11.12 | $11.12 | 2,449 |
| 2022-03-16 | $10.50 | $10.55 | $10.31 | $10.52 | $10.52 | 25,573 |
| 2022-03-15 | $10.41 | $10.48 | $10.34 | $10.46 | $10.46 | 15,701 |
| 2022-03-14 | $10.40 | $10.50 | $10.35 | $10.46 | $10.46 | 17,628 |
| 2022-03-11 | $10.66 | $10.66 | $9.99 | $10.44 | $10.44 | 49,864 |
| 2022-03-10 | $10.77 | $10.90 | $10.55 | $10.65 | $10.65 | 98,863 |
| 2022-03-09 | $10.85 | $11.20 | $10.66 | $10.78 | $10.78 | 94,187 |
| 2022-03-08 | $10.60 | $11.00 | $10.55 | $10.75 | $10.75 | 31,669 |
| 2022-03-07 | $11.05 | $11.07 | $10.52 | $10.79 | $10.79 | 136,607 |
| 2022-03-04 | $11.47 | $11.57 | $10.88 | $11.08 | $11.08 | 23,237 |
| 2022-03-03 | $11.50 | $11.71 | $11.26 | $11.56 | $11.56 | 11,554 |
| 2022-03-02 | $11.25 | $11.71 | $11.15 | $11.71 | $11.71 | 10,254 |
| 2022-03-01 | $11.36 | $11.50 | $11.08 | $11.43 | $11.43 | 35,728 |
| 2022-02-28 | $10.95 | $11.61 | $9.86 | $11.61 | $11.61 | 47,547 |
| 2022-02-25 | $11.70 | $11.82 | $11.60 | $11.60 | $11.60 | 15,013 |
| 2022-02-24 | $11.49 | $11.72 | $11.09 | $11.49 | $11.49 | 22,762 |
| 2022-02-23 | $11.52 | $12.00 | $11.52 | $11.72 | $11.72 | 18,085 |
| 2022-02-22 | $11.52 | $11.78 | $11.52 | $11.54 | $11.54 | 4,442 |
| 2022-02-18 | $11.90 | $12.00 | $11.50 | $11.80 | $11.80 | 16,423 |
| 2022-02-17 | $11.93 | $11.93 | $11.50 | $11.89 | $11.89 | 14,797 |
| 2022-02-16 | $12.00 | $12.00 | $11.57 | $11.93 | $11.93 | 9,804 |
| 2022-02-15 | $11.55 | $11.80 | $11.47 | $11.66 | $11.66 | 9,305 |
| 2022-02-14 | $11.50 | $11.80 | $11.50 | $11.51 | $11.51 | 1,567 |
| 2022-02-11 | $11.90 | $11.90 | $11.53 | $11.83 | $11.83 | 3,355 |
| 2022-02-10 | $11.40 | $11.95 | $11.40 | $11.89 | $11.89 | 2,364 |
| 2022-02-09 | $11.14 | $11.40 | $11.11 | $11.40 | $11.40 | 5,996 |
| 2022-02-08 | $11.04 | $11.45 | $11.04 | $11.40 | $11.40 | 7,612 |
| 2022-02-07 | $11.41 | $11.48 | $10.96 | $11.48 | $11.48 | 5,023 |
| 2022-02-04 | $10.71 | $11.24 | $10.71 | $11.08 | $11.08 | 10,413 |
| 2022-02-03 | $11.25 | $11.31 | $10.67 | $11.31 | $11.31 | 4,215 |
| 2022-02-02 | $11.58 | $11.68 | $11.08 | $11.29 | $11.29 | 18,402 |
| 2022-02-01 | $11.99 | $11.99 | $11.35 | $11.60 | $11.60 | 7,552 |
| 2022-01-31 | $11.55 | $12.38 | $11.25 | $12.00 | $12.00 | 15,204 |
| 2022-01-28 | $10.94 | $11.78 | $10.86 | $10.86 | $10.86 | 11,772 |
| 2022-01-27 | $11.39 | $11.39 | $11.01 | $11.02 | $11.02 | 13,485 |
| 2022-01-26 | $11.55 | $12.09 | $11.10 | $11.43 | $11.43 | 6,426 |
| 2022-01-25 | $11.64 | $11.81 | $10.82 | $11.45 | $11.45 | 107,962 |
| 2022-01-24 | $11.95 | $12.24 | $11.16 | $12.21 | $12.21 | 14,814 |
| 2022-01-21 | $12.37 | $12.50 | $11.89 | $12.26 | $12.26 | 18,135 |
| 2022-01-20 | $12.51 | $12.75 | $12.51 | $12.51 | $12.51 | 3,863 |
| 2022-01-19 | $12.63 | $13.20 | $12.31 | $12.31 | $12.31 | 13,268 |
| 2022-01-18 | $12.98 | $13.24 | $12.50 | $12.60 | $12.60 | 10,660 |
| 2022-01-14 | $13.10 | $13.73 | $13.00 | $13.11 | $13.11 | 6,072 |
| 2022-01-13 | $13.70 | $13.70 | $13.00 | $13.29 | $13.29 | 12,513 |
| 2022-01-12 | $14.70 | $14.70 | $13.23 | $13.60 | $13.60 | 34,870 |
| 2022-01-11 | $13.02 | $14.39 | $12.99 | $14.28 | $14.28 | 54,853 |
| 2022-01-10 | $12.43 | $13.24 | $12.21 | $13.24 | $13.24 | 49,170 |
| 2022-01-07 | $12.26 | $12.96 | $11.88 | $12.72 | $12.72 | 24,476 |
| 2022-01-06 | $12.70 | $12.70 | $12.50 | $12.55 | $12.55 | 7,627 |
| 2022-01-05 | $12.80 | $12.85 | $12.20 | $12.68 | $12.68 | 13,144 |
| 2022-01-04 | $13.24 | $13.24 | $12.72 | $13.01 | $13.01 | 6,676 |
| 2022-01-03 | $12.93 | $13.25 | $12.75 | $13.06 | $13.06 | 12,678 |
| 2021-12-31 | $12.80 | $13.05 | $12.73 | $13.05 | $13.05 | 11,845 |
| 2021-12-30 | $12.40 | $12.75 | $12.40 | $12.75 | $12.75 | 10,075 |
| 2021-12-29 | $11.95 | $12.72 | $11.86 | $12.40 | $12.40 | 89,298 |
| 2021-12-28 | $11.95 | $12.22 | $11.53 | $11.79 | $11.79 | 18,299 |
| 2021-12-27 | $11.40 | $12.55 | $11.40 | $11.90 | $11.90 | 30,948 |
| 2021-12-23 | $11.53 | $11.63 | $11.49 | $11.63 | $11.63 | 7,402 |
| 2021-12-22 | $11.38 | $12.17 | $11.34 | $11.49 | $11.49 | 9,369 |
| 2021-12-21 | $11.19 | $11.59 | $10.99 | $11.46 | $11.46 | 8,762 |
| 2021-12-20 | $11.07 | $11.25 | $11.05 | $11.23 | $11.23 | 15,523 |
| 2021-12-17 | $10.90 | $11.28 | $10.90 | $11.24 | $11.24 | 3,251 |
| 2021-12-16 | $11.02 | $11.18 | $10.79 | $11.17 | $11.17 | 9,834 |
| 2021-12-15 | $11.06 | $11.14 | $10.95 | $11.06 | $11.06 | 8,133 |
| 2021-12-14 | $11.00 | $11.14 | $10.49 | $11.00 | $11.00 | 6,358 |
| 2021-12-13 | $11.13 | $11.14 | $10.95 | $11.06 | $11.06 | 3,815 |
| 2021-12-10 | $11.10 | $11.26 | $11.10 | $11.22 | $11.22 | 11,125 |
| 2021-12-09 | $11.10 | $11.28 | $11.01 | $11.06 | $11.06 | 6,967 |
| 2021-12-08 | $11.28 | $11.28 | $11.07 | $11.28 | $11.28 | 1,647 |
| 2021-12-07 | $11.14 | $11.31 | $10.95 | $11.31 | $11.31 | 17,274 |
| 2021-12-06 | $10.95 | $11.15 | $10.89 | $11.10 | $11.10 | 72,004 |
| 2021-12-03 | $11.29 | $11.29 | $10.84 | $11.02 | $11.02 | 5,269 |
| 2021-12-02 | $10.98 | $11.12 | $10.98 | $11.03 | $11.03 | 11,353 |
| 2021-12-01 | $10.85 | $11.00 | $10.84 | $11.00 | $11.00 | 3,111 |
| 2021-11-30 | $11.19 | $11.30 | $10.82 | $11.30 | $11.30 | 19,744 |
| 2021-11-29 | $10.85 | $11.44 | $10.85 | $11.25 | $11.25 | 18,735 |
| 2021-11-26 | $11.06 | $11.21 | $10.76 | $11.02 | $11.02 | 11,259 |
| 2021-11-24 | $11.10 | $11.30 | $11.05 | $11.30 | $11.30 | 4,890 |
| 2021-11-23 | $11.18 | $11.34 | $11.02 | $11.24 | $11.24 | 5,798 |
| 2021-11-22 | $11.23 | $11.50 | $10.83 | $11.21 | $11.21 | 47,215 |
| 2021-11-19 | $11.49 | $11.49 | $11.17 | $11.39 | $11.39 | 7,134 |
| 2021-11-18 | $11.44 | $11.44 | $11.16 | $11.43 | $11.43 | 8,059 |
| 2021-11-17 | $11.52 | $11.67 | $11.26 | $11.49 | $11.49 | 9,857 |
| 2021-11-16 | $11.30 | $11.75 | $11.30 | $11.68 | $11.68 | 9,561 |
| 2021-11-15 | $11.20 | $11.40 | $10.97 | $11.38 | $11.38 | 34,652 |
| 2021-11-12 | $11.36 | $11.50 | $10.99 | $11.45 | $11.45 | 36,577 |
| 2021-11-11 | $11.80 | $11.80 | $11.18 | $11.41 | $11.41 | 20,462 |
| 2021-11-10 | $12.00 | $12.00 | $11.82 | $11.85 | $11.85 | 3,585 |
| 2021-11-09 | $12.02 | $12.09 | $11.82 | $12.09 | $12.09 | 5,100 |
| 2021-11-08 | $11.80 | $12.15 | $11.72 | $12.15 | $12.15 | 13,546 |
| 2021-11-05 | $11.90 | $12.00 | $11.59 | $11.72 | $11.72 | 15,872 |
| 2021-11-04 | $11.83 | $11.83 | $11.67 | $11.75 | $11.75 | 4,689 |
| 2021-11-03 | $11.74 | $11.85 | $11.74 | $11.78 | $11.78 | 4,073 |
| 2021-11-02 | $11.80 | $11.80 | $11.68 | $11.68 | $11.68 | 812 |
| 2021-11-01 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 13,409 |
| 2021-10-29 | $11.49 | $11.82 | $11.23 | $11.82 | $11.82 | 13,503 |
| 2021-10-28 | $11.35 | $11.56 | $11.18 | $11.56 | $11.56 | 39,338 |
| 2021-10-27 | $11.49 | $11.49 | $11.18 | $11.24 | $11.24 | 13,622 |
| 2021-10-26 | $11.37 | $11.49 | $11.30 | $11.49 | $11.49 | 4,075 |
| 2021-10-25 | $11.00 | $11.50 | $11.00 | $11.38 | $11.38 | 8,745 |
| 2021-10-22 | $11.03 | $11.07 | $11.01 | $11.04 | $11.04 | 1,946 |
| 2021-10-21 | $11.01 | $11.05 | $11.00 | $11.04 | $11.04 | 2,365 |
| 2021-10-20 | $11.05 | $11.07 | $11.03 | $11.05 | $11.05 | 4,384 |
| 2021-10-19 | $11.04 | $11.08 | $11.00 | $11.06 | $11.06 | 6,619 |
| 2021-10-18 | $11.08 | $11.34 | $11.02 | $11.02 | $11.02 | 3,075 |
| 2021-10-15 | $11.28 | $11.30 | $11.03 | $11.30 | $11.30 | 1,606 |
| 2021-10-14 | $11.09 | $11.30 | $11.06 | $11.10 | $11.10 | 5,152 |
| 2021-10-13 | $11.03 | $11.18 | $11.00 | $11.08 | $11.08 | 1,678 |
| 2021-10-12 | $11.15 | $11.15 | $11.04 | $11.06 | $11.06 | 55,020 |
| 2021-10-11 | $11.20 | $11.40 | $11.04 | $11.17 | $11.17 | 17,783 |
| 2021-10-08 | $11.19 | $11.31 | $11.19 | $11.31 | $11.31 | 2,236 |
| 2021-10-07 | $11.18 | $11.28 | $11.03 | $11.23 | $11.23 | 5,600 |
| 2021-10-06 | $11.15 | $11.15 | $11.00 | $11.05 | $11.05 | 7,270 |
| 2021-10-05 | $11.22 | $11.24 | $11.00 | $11.11 | $11.11 | 12,846 |
| 2021-10-04 | $11.40 | $11.40 | $11.02 | $11.27 | $11.27 | 4,958 |
| 2021-10-01 | $11.46 | $11.50 | $11.15 | $11.50 | $11.50 | 14,421 |
| 2021-09-30 | $11.00 | $11.40 | $10.98 | $11.40 | $11.40 | 199,992 |
| 2021-09-29 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 897 |
| 2021-09-28 | $11.06 | $11.06 | $10.82 | $11.06 | $11.06 | 5,329 |
| 2021-09-27 | $11.02 | $11.22 | $10.87 | $11.08 | $11.08 | 10,012 |
| 2021-09-24 | $10.81 | $11.23 | $10.81 | $11.10 | $11.10 | 1,145 |
| 2021-09-23 | $10.99 | $11.14 | $10.99 | $11.14 | $11.14 | 15,168 |
| 2021-09-22 | $10.97 | $11.24 | $10.97 | $11.11 | $11.11 | 9,539 |
| 2021-09-21 | $10.96 | $11.00 | $10.86 | $11.00 | $11.00 | 11,226 |
| 2021-09-20 | $10.75 | $11.09 | $10.75 | $11.09 | $11.09 | 5,768 |
| 2021-09-17 | $11.07 | $11.13 | $10.84 | $11.11 | $11.11 | 11,812 |
| 2021-09-16 | $11.09 | $11.16 | $10.81 | $11.11 | $11.11 | 17,377 |
| 2021-09-15 | $11.00 | $11.18 | $11.00 | $11.18 | $11.18 | 2,877 |
| 2021-09-14 | $10.99 | $11.19 | $10.92 | $11.10 | $11.10 | 34,162 |
| 2021-09-13 | $11.00 | $11.15 | $10.73 | $11.09 | $11.09 | 17,939 |
| 2021-09-10 | $11.01 | $11.08 | $10.88 | $11.00 | $11.00 | 3,271 |
| 2021-09-09 | $11.29 | $11.29 | $10.91 | $11.00 | $11.00 | 7,390 |
| 2021-09-08 | $11.02 | $11.13 | $10.83 | $11.00 | $11.00 | 4,213 |
| 2021-09-07 | $11.10 | $11.11 | $11.00 | $11.00 | $11.00 | 2,044 |
| 2021-09-03 | $11.05 | $11.12 | $10.80 | $11.05 | $11.05 | 10,307 |
| 2021-09-02 | $10.86 | $11.34 | $10.86 | $11.10 | $11.10 | 19,524 |
| 2021-09-01 | $11.27 | $11.40 | $11.15 | $11.37 | $11.37 | 11,065 |
| 2021-08-31 | $11.00 | $11.25 | $10.49 | $11.25 | $11.25 | 47,010 |
| 2021-08-30 | $10.80 | $11.09 | $10.05 | $11.00 | $11.00 | 22,070 |
| 2021-08-27 | $10.76 | $10.88 | $10.56 | $10.88 | $10.88 | 13,530 |
| 2021-08-26 | $10.87 | $11.12 | $10.86 | $10.86 | $10.86 | 13,556 |
| 2021-08-25 | $10.81 | $10.81 | $10.55 | $10.60 | $10.60 | 2,250 |
| 2021-08-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 296 |
| 2021-08-23 | $10.88 | $10.89 | $10.70 | $10.76 | $10.76 | 9,868 |
| 2021-08-20 | $10.35 | $10.95 | $10.22 | $10.66 | $10.66 | 12,982 |
| 2021-08-19 | $10.41 | $10.71 | $10.04 | $10.53 | $10.53 | 9,808 |
| 2021-08-18 | $10.50 | $10.67 | $10.05 | $10.67 | $10.67 | 18,619 |
| 2021-08-17 | $10.46 | $10.50 | $10.42 | $10.44 | $10.44 | 12,698 |
| 2021-08-16 | $10.42 | $10.57 | $10.39 | $10.56 | $10.56 | 16,025 |
| 2021-08-13 | $10.75 | $10.97 | $10.56 | $10.56 | $10.56 | 5,966 |
| 2021-08-12 | $10.54 | $10.94 | $10.44 | $10.80 | $10.80 | 10,515 |
| 2021-08-11 | $10.80 | $10.80 | $10.32 | $10.78 | $10.78 | 7,743 |
| 2021-08-10 | $10.99 | $10.99 | $10.34 | $10.95 | $10.95 | 905 |
| 2021-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 280 |
| 2021-08-06 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 2,026 |
| 2021-08-05 | $11.25 | $11.41 | $11.02 | $11.23 | $11.23 | 14,779 |
| 2021-08-04 | $10.64 | $10.82 | $10.50 | $10.82 | $10.82 | 1,479 |
| 2021-08-03 | $10.94 | $10.96 | $10.85 | $10.96 | $10.96 | 769 |
| 2021-08-02 | $11.04 | $11.27 | $11.02 | $11.20 | $11.20 | 1,626 |
| 2021-07-30 | $10.90 | $11.00 | $10.80 | $11.00 | $11.00 | 2,046 |
| 2021-07-29 | $10.72 | $10.95 | $10.58 | $10.95 | $10.95 | 7,653 |
| 2021-07-28 | $10.50 | $10.76 | $10.50 | $10.76 | $10.76 | 4,282 |
| 2021-07-27 | $10.70 | $10.74 | $10.55 | $10.65 | $10.65 | 1,587 |
| 2021-07-26 | $10.69 | $10.87 | $10.45 | $10.87 | $10.87 | 8,217 |
| 2021-07-23 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 880 |
| 2021-07-22 | $10.70 | $10.85 | $10.70 | $10.85 | $10.85 | 1,010 |
| 2021-07-21 | $10.93 | $10.93 | $10.73 | $10.73 | $10.73 | 609 |
| 2021-07-20 | $10.60 | $11.00 | $10.60 | $10.93 | $10.93 | 7,553 |
| 2021-07-19 | $10.50 | $10.61 | $10.21 | $10.61 | $10.61 | 7,414 |
| 2021-07-16 | $10.53 | $10.74 | $10.30 | $10.60 | $10.60 | 4,895 |
| 2021-07-15 | $10.33 | $10.88 | $10.33 | $10.63 | $10.63 | 5,616 |
| 2021-07-14 | $10.80 | $10.89 | $10.59 | $10.89 | $10.89 | 4,090 |
| 2021-07-13 | $10.96 | $10.96 | $10.54 | $10.80 | $10.80 | 3,225 |
| 2021-07-12 | $10.89 | $11.15 | $10.75 | $11.15 | $11.15 | 4,279 |
| 2021-07-09 | $10.86 | $10.98 | $10.70 | $10.83 | $10.83 | 7,914 |
| 2021-07-08 | $11.09 | $11.09 | $10.73 | $11.08 | $11.08 | 7,512 |
| 2021-07-07 | $11.00 | $11.16 | $11.00 | $11.16 | $11.16 | 1,795 |
| 2021-07-06 | $11.06 | $11.25 | $10.80 | $11.09 | $11.09 | 6,669 |
| 2021-07-02 | $11.02 | $11.13 | $11.02 | $11.12 | $11.12 | 3,087 |
| 2021-07-01 | $11.05 | $11.17 | $10.96 | $11.16 | $11.16 | 4,833 |
| 2021-06-30 | $11.11 | $11.20 | $10.90 | $11.20 | $11.20 | 6,188 |
| 2021-06-29 | $11.25 | $11.37 | $10.84 | $11.26 | $11.26 | 9,770 |
| 2021-06-28 | $10.65 | $11.29 | $10.65 | $11.20 | $11.20 | 78,663 |
| 2021-06-25 | $10.69 | $10.94 | $10.65 | $10.67 | $10.67 | 12,067 |
| 2021-06-24 | $10.40 | $10.90 | $10.35 | $10.72 | $10.72 | 29,889 |
| 2021-06-23 | $10.12 | $10.29 | $10.00 | $10.29 | $10.29 | 15,262 |
| 2021-06-22 | $10.05 | $10.27 | $10.05 | $10.27 | $10.27 | 3,338 |
| 2021-06-21 | $10.12 | $10.30 | $10.10 | $10.25 | $10.25 | 2,267 |
| 2021-06-18 | $10.01 | $10.12 | $9.98 | $10.00 | $10.00 | 30,858 |
| 2021-06-17 | $10.17 | $10.25 | $10.10 | $10.10 | $10.10 | 3,901 |
| 2021-06-16 | $10.02 | $10.38 | $9.91 | $9.99 | $9.99 | 30,067 |
| 2021-06-15 | $9.99 | $10.04 | $9.84 | $10.04 | $10.04 | 10,275 |
| 2021-06-14 | $10.11 | $10.22 | $9.79 | $9.89 | $9.89 | 80,461 |
| 2021-06-11 | $10.03 | $10.24 | $10.01 | $10.02 | $10.02 | 71,177 |
| 2021-06-10 | $10.16 | $10.26 | $10.11 | $10.15 | $10.15 | 16,039 |
| 2021-06-09 | $10.01 | $10.20 | $10.01 | $10.16 | $10.16 | 5,196 |
| 2021-06-08 | $10.00 | $10.15 | $10.00 | $10.14 | $10.14 | 6,047 |
| 2021-06-07 | $10.15 | $10.28 | $10.03 | $10.05 | $10.05 | 4,286 |
| 2021-06-04 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 4,111 |
| 2021-06-03 | $9.95 | $10.06 | $9.95 | $10.06 | $10.06 | 9,544 |
| 2021-06-02 | $10.03 | $10.24 | $10.03 | $10.06 | $10.06 | 945 |
| 2021-06-01 | $10.01 | $10.15 | $9.92 | $10.03 | $10.03 | 44,166 |
| 2021-05-28 | $10.00 | $10.10 | $10.00 | $10.07 | $10.07 | 18,031 |
| 2021-05-27 | $10.07 | $10.19 | $10.05 | $10.06 | $10.06 | 14,966 |
| 2021-05-26 | $10.27 | $10.30 | $10.01 | $10.02 | $10.02 | 15,677 |
| 2021-05-25 | $10.24 | $10.24 | $10.10 | $10.20 | $10.20 | 2,483 |
| 2021-05-24 | $9.98 | $10.19 | $9.98 | $10.10 | $10.10 | 72,499 |
| 2021-05-21 | $9.95 | $10.00 | $9.82 | $9.98 | $9.98 | 30,754 |
| 2021-05-20 | $9.94 | $9.94 | $9.61 | $9.94 | $9.94 | 5,720 |
| 2021-05-19 | $9.60 | $9.86 | $9.60 | $9.86 | $9.86 | 2,530 |
| 2021-05-18 | $9.36 | $9.60 | $9.26 | $9.59 | $9.59 | 28,308 |
| 2021-05-17 | $9.36 | $9.49 | $9.36 | $9.36 | $9.36 | 7,572 |
| 2021-05-14 | $9.32 | $9.50 | $9.32 | $9.37 | $9.37 | 7,445 |
| 2021-05-13 | $9.24 | $9.58 | $9.24 | $9.38 | $9.38 | 31,781 |
| 2021-05-12 | $9.44 | $9.44 | $9.26 | $9.33 | $9.33 | 4,891 |
| 2021-05-11 | $9.50 | $9.67 | $9.50 | $9.60 | $9.60 | 26,148 |
| 2021-05-10 | $9.48 | $9.67 | $9.40 | $9.40 | $9.40 | 6,252 |
| 2021-05-07 | $9.56 | $9.61 | $9.23 | $9.49 | $9.49 | 3,159 |
| 2021-05-06 | $9.60 | $9.66 | $9.46 | $9.62 | $9.62 | 1,959 |
| 2021-05-05 | $9.43 | $9.67 | $9.33 | $9.67 | $9.67 | 14,541 |
| 2021-05-04 | $9.16 | $9.24 | $9.15 | $9.24 | $9.24 | 3,522 |
| 2021-05-03 | $9.82 | $9.82 | $9.15 | $9.23 | $9.23 | 8,297 |
| 2021-04-30 | $9.35 | $9.87 | $9.32 | $9.70 | $9.70 | 19,139 |
| 2021-04-29 | $9.50 | $9.50 | $9.33 | $9.37 | $9.37 | 8,323 |
| 2021-04-28 | $9.49 | $9.50 | $9.49 | $9.49 | $9.49 | 1,017 |
| 2021-04-27 | $9.27 | $9.48 | $9.27 | $9.43 | $9.43 | 8,018 |
| 2021-04-26 | $9.20 | $9.27 | $9.20 | $9.27 | $9.27 | 11,998 |
| 2021-04-23 | $9.27 | $9.27 | $9.23 | $9.23 | $9.23 | 3,329 |
| 2021-04-22 | $9.20 | $9.27 | $9.16 | $9.27 | $9.27 | 3,064 |
| 2021-04-21 | $8.93 | $9.27 | $8.93 | $9.27 | $9.27 | 22,265 |
| 2021-04-20 | $9.05 | $9.15 | $8.99 | $9.00 | $9.00 | 3,843 |
| 2021-04-19 | $9.18 | $9.18 | $9.02 | $9.06 | $9.06 | 2,369 |
| 2021-04-16 | $9.17 | $9.49 | $9.12 | $9.21 | $9.21 | 4,431 |
| 2021-04-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 12,703 |
| 2021-04-14 | $9.23 | $9.33 | $9.17 | $9.17 | $9.17 | 121,382 |
| 2021-04-13 | $9.36 | $9.37 | $9.17 | $9.30 | $9.30 | 39,161 |
| 2021-04-12 | $9.52 | $9.74 | $9.36 | $9.40 | $9.40 | 69,561 |
| 2021-04-09 | $9.45 | $10.10 | $9.36 | $9.50 | $9.50 | 48,581 |
| 2021-04-08 | $9.74 | $9.76 | $9.24 | $9.43 | $9.43 | 56,406 |
| 2021-04-07 | $9.49 | $9.74 | $9.49 | $9.66 | $9.66 | 10,998 |
| 2021-04-06 | $9.04 | $9.83 | $9.04 | $9.74 | $9.74 | 12,270 |
| 2021-04-05 | $9.97 | $9.97 | $9.59 | $9.76 | $9.76 | 3,051 |
| 2021-04-01 | $9.80 | $10.11 | $9.80 | $9.83 | $9.83 | 3,296 |
| 2021-03-31 | $9.52 | $9.88 | $9.31 | $9.88 | $9.88 | 15,487 |
| 2021-03-30 | $9.37 | $9.59 | $9.26 | $9.50 | $9.50 | 8,603 |
| 2021-03-29 | $9.41 | $9.53 | $9.28 | $9.53 | $9.53 | 2,164 |
| 2021-03-26 | $9.34 | $9.52 | $9.34 | $9.52 | $9.52 | 5,701 |
| 2021-03-25 | $9.31 | $9.54 | $9.31 | $9.38 | $9.38 | 2,534 |
| 2021-03-24 | $9.36 | $9.86 | $9.36 | $9.51 | $9.51 | 7,618 |
| 2021-03-23 | $9.96 | $9.96 | $9.54 | $9.64 | $9.64 | 7,702 |
| 2021-03-22 | $9.70 | $9.97 | $9.70 | $9.95 | $9.95 | 2,712 |
| 2021-03-19 | $9.85 | $9.92 | $9.62 | $9.69 | $9.69 | 6,505 |
| 2021-03-18 | $10.26 | $10.26 | $9.69 | $9.74 | $9.74 | 14,924 |
| 2021-03-17 | $9.89 | $10.41 | $9.74 | $10.41 | $10.41 | 35,013 |
| 2021-03-16 | $9.86 | $9.93 | $9.62 | $9.70 | $9.70 | 18,521 |
| 2021-03-15 | $9.57 | $9.86 | $9.55 | $9.64 | $9.64 | 13,305 |
| 2021-03-12 | $9.61 | $9.80 | $9.50 | $9.60 | $9.60 | 40,187 |
| 2021-03-11 | $9.75 | $9.84 | $9.53 | $9.59 | $9.59 | 58,798 |
| 2021-03-10 | $9.40 | $9.75 | $9.40 | $9.58 | $9.58 | 88,273 |
| 2021-03-09 | $9.75 | $9.75 | $9.26 | $9.44 | $9.44 | 247,493 |
| 2021-03-08 | $9.72 | $9.87 | $9.70 | $9.70 | $9.70 | 61,297 |
| 2021-03-05 | $9.78 | $9.88 | $9.69 | $9.79 | $9.79 | 18,138 |
| 2021-03-04 | $9.88 | $10.09 | $9.71 | $9.76 | $9.76 | 38,897 |
| 2021-03-03 | $9.86 | $10.32 | $9.76 | $9.89 | $9.89 | 38,547 |
| 2021-03-02 | $9.80 | $9.98 | $9.80 | $9.86 | $9.86 | 147,336 |
| 2021-03-01 | $9.90 | $10.02 | $9.82 | $9.82 | $9.82 | 30,551 |
| 2021-02-26 | $9.90 | $10.09 | $9.75 | $9.95 | $9.95 | 53,867 |
| 2021-02-25 | $10.13 | $10.22 | $9.81 | $9.91 | $9.91 | 30,372 |
| 2021-02-24 | $10.13 | $10.46 | $10.12 | $10.17 | $10.17 | 70,884 |
| 2021-02-23 | $10.45 | $10.50 | $10.10 | $10.26 | $10.26 | 22,611 |
| 2021-02-22 | $10.13 | $10.75 | $10.13 | $10.68 | $10.68 | 27,497 |
| 2021-02-19 | $10.68 | $10.83 | $10.08 | $10.76 | $10.76 | 71,859 |
| 2021-02-18 | $11.27 | $11.49 | $11.00 | $11.01 | $11.01 | 12,756 |
| 2021-02-17 | $12.65 | $12.65 | $11.27 | $11.44 | $11.44 | 33,886 |
| 2021-02-16 | $11.00 | $12.05 | $10.95 | $12.05 | $12.05 | 54,980 |
| 2021-02-12 | $10.34 | $11.08 | $10.34 | $11.00 | $11.00 | 9,636 |
| 2021-02-11 | $11.17 | $11.35 | $10.82 | $10.91 | $10.91 | 4,055 |
| 2021-02-10 | $11.24 | $11.32 | $11.10 | $11.29 | $11.29 | 17,176 |
| 2021-02-09 | $10.87 | $11.24 | $10.85 | $11.11 | $11.11 | 23,209 |
| 2021-02-08 | $10.53 | $11.19 | $10.53 | $10.87 | $10.87 | 16,228 |
| 2021-02-05 | $10.24 | $10.85 | $10.24 | $10.61 | $10.61 | 9,519 |
| 2021-02-04 | $10.34 | $10.60 | $10.34 | $10.60 | $10.60 | 6,193 |
| 2021-02-03 | $10.40 | $10.40 | $10.16 | $10.18 | $10.18 | 8,245 |
| 2021-02-02 | $10.07 | $10.30 | $10.06 | $10.22 | $10.22 | 3,102 |
| 2021-02-01 | $10.44 | $10.44 | $10.03 | $10.03 | $10.03 | 12,006 |
| 2021-01-29 | $9.98 | $10.40 | $9.82 | $10.40 | $10.40 | 8,227 |
| 2021-01-28 | $10.27 | $10.34 | $9.88 | $9.92 | $9.92 | 15,726 |
| 2021-01-27 | $10.10 | $10.26 | $9.81 | $9.97 | $9.97 | 32,838 |
| 2021-01-26 | $10.08 | $10.34 | $10.00 | $10.17 | $10.17 | 32,613 |
| 2021-01-25 | $10.21 | $10.40 | $10.00 | $10.12 | $10.12 | 20,139 |
| 2021-01-22 | $10.58 | $10.95 | $10.29 | $10.37 | $10.37 | 30,648 |
| 2021-01-21 | $10.20 | $11.00 | $10.20 | $10.92 | $10.92 | 19,839 |
| 2021-01-20 | $10.30 | $10.96 | $10.21 | $10.95 | $10.95 | 13,084 |
| 2021-01-19 | $10.13 | $10.28 | $10.00 | $10.22 | $10.22 | 26,411 |
| 2021-01-15 | $10.17 | $10.21 | $10.04 | $10.13 | $10.13 | 9,618 |
| 2021-01-14 | $10.60 | $10.60 | $9.30 | $10.05 | $10.05 | 66,040 |
| 2021-01-13 | $10.79 | $11.00 | $10.50 | $10.59 | $10.59 | 5,599 |
| 2021-01-12 | $11.09 | $11.09 | $10.51 | $10.54 | $10.54 | 10,101 |
| 2021-01-11 | $10.42 | $10.65 | $10.28 | $10.40 | $10.40 | 7,991 |
| 2021-01-08 | $10.49 | $10.55 | $10.40 | $10.41 | $10.41 | 10,384 |
| 2021-01-07 | $10.95 | $11.02 | $10.47 | $10.59 | $10.59 | 4,896 |
| 2021-01-06 | $10.75 | $11.20 | $10.60 | $10.76 | $10.76 | 16,918 |
| 2021-01-05 | $11.50 | $11.50 | $10.69 | $10.78 | $10.78 | 18,313 |
| 2021-01-04 | $10.80 | $11.74 | $10.80 | $11.35 | $11.35 | 41,766 |
| 2020-12-31 | $10.50 | $11.00 | $10.42 | $10.95 | $10.95 | 9,159 |
| 2020-12-30 | $10.41 | $10.58 | $10.40 | $10.40 | $10.40 | 4,489 |
| 2020-12-29 | $10.35 | $10.67 | $10.35 | $10.45 | $10.45 | 5,423 |
| 2020-12-28 | $10.43 | $10.72 | $10.35 | $10.35 | $10.35 | 8,611 |
| 2020-12-24 | $10.70 | $10.76 | $10.70 | $10.76 | $10.76 | 3,088 |
| 2020-12-23 | $10.47 | $11.20 | $10.36 | $11.12 | $11.12 | 4,149 |
| 2020-12-22 | $10.13 | $10.56 | $10.11 | $10.56 | $10.56 | 722 |
| 2020-12-21 | $10.64 | $10.77 | $10.34 | $10.63 | $10.63 | 12,164 |
| 2020-12-18 | $10.89 | $10.90 | $10.58 | $10.58 | $10.58 | 2,022 |
| 2020-12-17 | $10.27 | $10.90 | $10.27 | $10.90 | $10.90 | 2,546 |
| 2020-12-16 | $10.98 | $11.24 | $10.96 | $10.99 | $10.99 | 7,530 |
| 2020-12-15 | $10.95 | $11.18 | $10.95 | $11.15 | $11.15 | 24,669 |
| 2020-12-14 | $10.84 | $11.24 | $10.79 | $10.95 | $10.95 | 54,870 |
| 2020-12-11 | $9.96 | $10.80 | $9.96 | $10.70 | $10.70 | 23,363 |
| 2020-12-10 | $9.81 | $10.67 | $9.75 | $10.51 | $10.51 | 22,275 |
| 2020-12-09 | $10.81 | $10.81 | $9.77 | $9.80 | $9.80 | 24,971 |
| 2020-12-08 | $10.55 | $10.74 | $10.55 | $10.60 | $10.60 | 7,569 |
| 2020-12-07 | $10.26 | $10.50 | $10.16 | $10.38 | $10.38 | 16,784 |
| 2020-12-04 | $10.41 | $10.61 | $10.29 | $10.29 | $10.29 | 3,997 |
| 2020-12-03 | $10.20 | $10.58 | $9.97 | $10.55 | $10.55 | 36,662 |
| 2020-12-02 | $9.44 | $10.70 | $9.32 | $10.24 | $10.24 | 62,825 |
| 2020-12-01 | $9.19 | $9.44 | $9.15 | $9.44 | $9.44 | 3,672 |
| 2020-11-30 | $9.30 | $9.36 | $8.80 | $9.25 | $9.25 | 4,112 |
| 2020-11-27 | $9.13 | $9.36 | $9.13 | $9.36 | $9.36 | 239 |
| 2020-11-25 | $8.90 | $9.01 | $8.47 | $9.01 | $9.01 | 10,263 |
| 2020-11-24 | $8.65 | $9.01 | $8.65 | $9.00 | $9.00 | 27,321 |
| 2020-11-23 | $8.66 | $8.67 | $8.55 | $8.67 | $8.67 | 7,737 |
| 2020-11-20 | $8.69 | $8.73 | $8.51 | $8.51 | $8.51 | 4,261 |
| 2020-11-19 | $8.57 | $8.95 | $8.35 | $8.74 | $8.74 | 16,810 |
| 2020-11-18 | $8.50 | $8.58 | $8.44 | $8.54 | $8.54 | 5,361 |
| 2020-11-17 | $8.30 | $8.45 | $8.30 | $8.45 | $8.45 | 2,987 |
| 2020-11-16 | $8.23 | $8.50 | $8.23 | $8.45 | $8.45 | 10,970 |
| 2020-11-13 | $8.20 | $8.35 | $8.19 | $8.25 | $8.25 | 8,100 |
| 2020-11-12 | $8.41 | $8.43 | $8.06 | $8.20 | $8.20 | 1,110 |
| 2020-11-11 | $8.10 | $8.48 | $8.10 | $8.42 | $8.42 | 40,209 |
| 2020-11-10 | $8.52 | $8.74 | $7.92 | $8.22 | $8.22 | 46,199 |
| 2020-11-09 | $8.00 | $8.37 | $7.86 | $7.86 | $7.86 | 82,725 |
| 2020-11-06 | $7.99 | $8.00 | $7.96 | $7.99 | $7.99 | 7,909 |
| 2020-11-05 | $8.12 | $8.20 | $7.92 | $7.94 | $7.94 | 39,864 |
| 2020-11-04 | $8.04 | $8.31 | $8.03 | $8.15 | $8.15 | 12,715 |
| 2020-11-03 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 17,440 |
| 2020-11-02 | $8.20 | $8.30 | $8.09 | $8.11 | $8.11 | 77,272 |
| 2020-10-30 | $8.37 | $8.37 | $8.18 | $8.18 | $8.18 | 1,980 |
| 2020-10-29 | $8.00 | $8.32 | $7.99 | $8.23 | $8.23 | 34,808 |
| 2020-10-28 | $8.51 | $8.51 | $7.92 | $8.23 | $8.23 | 19,922 |
| 2020-10-27 | $8.86 | $8.88 | $8.25 | $8.29 | $8.29 | 19,367 |
| 2020-10-26 | $8.98 | $8.98 | $8.85 | $8.91 | $8.91 | 2,124 |
| 2020-10-23 | $9.25 | $9.30 | $8.96 | $9.00 | $9.00 | 10,745 |
| 2020-10-22 | $8.99 | $9.29 | $8.99 | $9.15 | $9.15 | 26,880 |
| 2020-10-21 | $8.86 | $8.94 | $8.86 | $8.93 | $8.93 | 521 |
| 2020-10-20 | $9.00 | $9.08 | $8.93 | $8.98 | $8.98 | 4,276 |
| 2020-10-19 | $9.00 | $9.00 | $8.90 | $8.93 | $8.93 | 4,440 |
| 2020-10-16 | $8.84 | $8.98 | $8.84 | $8.95 | $8.95 | 4,095 |
| 2020-10-15 | $8.88 | $8.90 | $8.82 | $8.82 | $8.82 | 1,804 |
| 2020-10-14 | $8.87 | $9.01 | $8.87 | $8.90 | $8.90 | 10,739 |
| 2020-10-13 | $9.00 | $9.42 | $8.97 | $8.97 | $8.97 | 9,503 |
| 2020-10-12 | $8.94 | $9.20 | $8.87 | $8.87 | $8.87 | 16,208 |
| 2020-10-09 | $8.99 | $9.06 | $8.88 | $8.94 | $8.94 | 27,888 |
| 2020-10-08 | $8.99 | $9.09 | $8.89 | $8.99 | $8.99 | 25,280 |
| 2020-10-07 | $8.94 | $9.04 | $8.91 | $8.99 | $8.99 | 5,340 |
| 2020-10-06 | $8.83 | $9.00 | $8.81 | $8.87 | $8.87 | 14,969 |
| 2020-10-05 | $8.71 | $9.45 | $8.70 | $8.92 | $8.92 | 4,554 |
| 2020-10-02 | $9.31 | $9.58 | $9.00 | $9.10 | $9.10 | 21,454 |
| 2020-10-01 | $9.40 | $9.43 | $9.18 | $9.22 | $9.22 | 32,164 |
| 2020-09-30 | $9.86 | $9.86 | $9.30 | $9.46 | $9.46 | 20,961 |
| 2020-09-29 | $9.79 | $9.79 | $9.43 | $9.44 | $9.44 | 11,646 |
| 2020-09-28 | $9.13 | $10.05 | $9.13 | $9.68 | $9.68 | 43,667 |
| 2020-09-25 | $9.09 | $9.37 | $8.60 | $9.36 | $9.36 | 15,957 |
| 2020-09-24 | $8.61 | $8.85 | $8.61 | $8.83 | $8.83 | 7,392 |
| 2020-09-23 | $9.24 | $9.29 | $8.70 | $8.71 | $8.71 | 26,641 |
| 2020-09-22 | $9.22 | $9.32 | $9.03 | $9.27 | $9.27 | 8,020 |
| 2020-09-21 | $9.20 | $9.30 | $9.11 | $9.30 | $9.30 | 3,556 |
| 2020-09-18 | $9.23 | $9.27 | $9.20 | $9.26 | $9.26 | 1,394 |
| 2020-09-17 | $9.67 | $9.67 | $9.28 | $9.28 | $9.28 | 20,734 |
| 2020-09-16 | $9.50 | $9.80 | $9.47 | $9.48 | $9.48 | 29,723 |
| 2020-09-15 | $9.44 | $9.56 | $9.44 | $9.51 | $9.51 | 2,424 |
| 2020-09-14 | $9.30 | $9.43 | $9.16 | $9.43 | $9.43 | 7,232 |
| 2020-09-11 | $9.42 | $9.43 | $9.17 | $9.35 | $9.35 | 10,648 |
| 2020-09-10 | $9.22 | $9.53 | $9.21 | $9.39 | $9.39 | 20,309 |
| 2020-09-09 | $9.05 | $9.33 | $9.05 | $9.33 | $9.33 | 2,738 |
| 2020-09-08 | $8.87 | $9.35 | $8.73 | $9.14 | $9.14 | 15,021 |
| 2020-09-04 | $9.26 | $9.26 | $8.67 | $8.98 | $8.98 | 9,133 |
| 2020-09-03 | $9.62 | $9.72 | $8.90 | $9.28 | $9.28 | 19,040 |
| 2020-09-02 | $9.74 | $9.85 | $9.66 | $9.68 | $9.68 | 38,520 |
| 2020-09-01 | $9.81 | $9.85 | $9.70 | $9.74 | $9.74 | 41,320 |
| 2020-08-31 | $9.70 | $9.82 | $9.67 | $9.73 | $9.73 | 134,972 |
| 2020-08-28 | $9.82 | $9.82 | $9.67 | $9.76 | $9.76 | 5,243 |
| 2020-08-27 | $9.81 | $9.87 | $9.70 | $9.80 | $9.80 | 14,467 |
| 2020-08-26 | $9.68 | $10.19 | $9.66 | $9.91 | $9.91 | 72,727 |
| 2020-08-25 | $9.62 | $9.91 | $9.62 | $9.71 | $9.71 | 14,240 |
| 2020-08-24 | $9.74 | $9.94 | $9.61 | $9.72 | $9.72 | 20,888 |
| 2020-08-21 | $9.69 | $9.89 | $9.69 | $9.73 | $9.73 | 19,853 |
| 2020-08-20 | $9.52 | $9.88 | $9.50 | $9.79 | $9.79 | 30,715 |
| 2020-08-19 | $9.37 | $9.73 | $9.35 | $9.54 | $9.54 | 17,900 |
| 2020-08-18 | $9.15 | $9.34 | $9.15 | $9.34 | $9.34 | 22,540 |
| 2020-08-17 | $9.10 | $9.21 | $9.06 | $9.15 | $9.15 | 17,739 |
| 2020-08-14 | $9.08 | $9.21 | $9.05 | $9.12 | $9.12 | 5,313 |
| 2020-08-13 | $9.02 | $9.50 | $9.02 | $9.05 | $9.05 | 7,916 |
| 2020-08-12 | $9.29 | $9.71 | $9.02 | $9.02 | $9.02 | 40,847 |
| 2020-08-11 | $9.06 | $9.70 | $9.04 | $9.25 | $9.25 | 87,286 |
| 2020-08-10 | $8.54 | $8.95 | $8.53 | $8.95 | $8.95 | 10,991 |
| 2020-08-07 | $8.56 | $8.72 | $8.56 | $8.65 | $8.65 | 15,230 |
| 2020-08-06 | $8.50 | $8.61 | $8.50 | $8.61 | $8.61 | 3,294 |
| 2020-08-05 | $8.29 | $8.53 | $8.29 | $8.50 | $8.50 | 7,046 |
| 2020-08-04 | $8.17 | $8.35 | $8.15 | $8.31 | $8.31 | 2,820 |
| 2020-08-03 | $8.25 | $8.27 | $7.97 | $8.21 | $8.21 | 14,760 |
| 2020-07-31 | $8.32 | $8.38 | $8.28 | $8.30 | $8.30 | 4,066 |
| 2020-07-30 | $8.29 | $8.38 | $8.26 | $8.35 | $8.35 | 3,907 |
| 2020-07-29 | $8.27 | $8.42 | $8.23 | $8.37 | $8.37 | 2,466 |
| 2020-07-28 | $8.35 | $8.39 | $8.21 | $8.37 | $8.37 | 5,901 |
| 2020-07-27 | $8.48 | $8.55 | $8.41 | $8.50 | $8.50 | 11,159 |
| 2020-07-24 | $8.82 | $8.82 | $8.51 | $8.60 | $8.60 | 5,481 |
| 2020-07-23 | $8.93 | $8.93 | $8.78 | $8.82 | $8.82 | 3,896 |
| 2020-07-22 | $9.09 | $9.09 | $8.97 | $8.97 | $8.97 | 4,675 |
| 2020-07-21 | $9.05 | $9.21 | $9.05 | $9.05 | $9.05 | 9,065 |
| 2020-07-20 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 1,299 |
| 2020-07-17 | $8.80 | $8.95 | $8.80 | $8.94 | $8.94 | 7,200 |
| 2020-07-16 | $8.96 | $8.96 | $8.73 | $8.74 | $8.74 | 12,800 |
| 2020-07-15 | $9.06 | $9.29 | $8.93 | $8.95 | $8.95 | 15,100 |
| 2020-07-14 | $8.75 | $9.12 | $8.73 | $9.00 | $9.00 | 55,800 |
| 2020-07-13 | $8.78 | $9.25 | $8.78 | $8.79 | $8.79 | 67,100 |
| 2020-07-10 | $8.61 | $8.73 | $8.60 | $8.64 | $8.64 | 11,200 |
| 2020-07-09 | $8.78 | $8.85 | $8.55 | $8.61 | $8.61 | 6,300 |
| 2020-07-08 | $8.64 | $8.87 | $8.47 | $8.73 | $8.73 | 23,000 |
| 2020-07-07 | $8.61 | $8.80 | $8.61 | $8.63 | $8.63 | 3,500 |
| 2020-07-06 | $8.40 | $8.59 | $8.40 | $8.51 | $8.51 | 8,600 |
| 2020-07-02 | $8.51 | $8.53 | $8.35 | $8.50 | $8.50 | 15,500 |
| 2020-07-01 | $8.14 | $8.75 | $8.14 | $8.58 | $8.58 | 21,200 |
| 2020-06-30 | $8.14 | $8.36 | $8.00 | $8.14 | $8.14 | 5,600 |
| 2020-06-29 | $8.15 | $8.21 | $8.09 | $8.21 | $8.21 | 3,900 |
| 2020-06-26 | $8.30 | $8.32 | $8.20 | $8.20 | $8.20 | 3,495 |
| 2020-06-25 | $8.37 | $8.53 | $8.19 | $8.25 | $8.25 | 122,168 |
| 2020-06-24 | $8.02 | $8.81 | $7.94 | $8.63 | $8.63 | 54,129 |
| 2020-06-23 | $7.85 | $8.09 | $7.85 | $8.00 | $8.00 | 8,952 |
| 2020-06-22 | $7.90 | $7.95 | $7.84 | $7.94 | $7.94 | 3,708 |
| 2020-06-19 | $8.10 | $8.16 | $7.90 | $7.90 | $7.90 | 3,824 |
| 2020-06-18 | $7.74 | $8.34 | $7.67 | $8.01 | $8.01 | 17,717 |
| 2020-06-17 | $7.63 | $8.08 | $7.63 | $7.95 | $7.95 | 11,450 |
| 2020-06-16 | $7.60 | $7.64 | $7.60 | $7.64 | $7.64 | 1,747 |
| 2020-06-15 | $7.16 | $7.72 | $7.16 | $7.54 | $7.54 | 31,617 |
| 2020-06-12 | $7.25 | $7.65 | $7.02 | $7.42 | $7.42 | 22,988 |
| 2020-06-11 | $7.06 | $7.43 | $7.06 | $7.33 | $7.33 | 138,344 |
| 2020-06-10 | $7.55 | $7.55 | $7.11 | $7.35 | $7.35 | 7,368 |
| 2020-06-09 | $7.52 | $7.71 | $7.36 | $7.68 | $7.68 | 25,385 |
| 2020-06-08 | $7.74 | $7.74 | $7.40 | $7.69 | $7.69 | 69,940 |
| 2020-06-05 | $7.70 | $7.74 | $7.55 | $7.70 | $7.70 | 6,427 |
| 2020-06-04 | $7.73 | $7.74 | $7.42 | $7.68 | $7.68 | 3,526 |
| 2020-06-03 | $7.25 | $7.79 | $7.25 | $7.70 | $7.70 | 19,616 |
| 2020-06-02 | $6.83 | $7.20 | $6.76 | $7.20 | $7.20 | 15,750 |
| 2020-06-01 | $6.85 | $7.00 | $6.82 | $6.87 | $6.87 | 5,558 |
| 2020-05-29 | $6.91 | $6.95 | $6.83 | $6.86 | $6.86 | 2,839 |
| 2020-05-28 | $6.95 | $7.08 | $6.80 | $7.01 | $7.01 | 12,211 |
| 2020-05-27 | $7.16 | $7.16 | $6.88 | $6.92 | $6.92 | 3,967 |
| 2020-05-26 | $7.01 | $7.20 | $6.90 | $7.20 | $7.20 | 11,629 |
| 2020-05-22 | $7.02 | $7.07 | $6.81 | $7.02 | $7.02 | 4,176 |
| 2020-05-21 | $6.90 | $7.13 | $6.90 | $6.91 | $6.91 | 5,794 |
| 2020-05-20 | $7.27 | $7.27 | $6.91 | $7.10 | $7.10 | 11,629 |
| 2020-05-19 | $7.18 | $7.40 | $7.18 | $7.25 | $7.25 | 2,262 |
| 2020-05-18 | $7.30 | $7.56 | $7.19 | $7.19 | $7.19 | 6,418 |
| 2020-05-15 | $6.78 | $7.44 | $6.62 | $7.34 | $7.34 | 12,664 |
| 2020-05-14 | $6.69 | $6.80 | $6.66 | $6.79 | $6.79 | 3,181 |
| 2020-05-13 | $6.85 | $6.97 | $6.73 | $6.89 | $6.89 | 5,146 |
| 2020-05-12 | $7.43 | $7.43 | $6.81 | $6.98 | $6.98 | 18,843 |
| 2020-05-11 | $7.16 | $7.47 | $7.01 | $7.43 | $7.43 | 17,554 |
| 2020-05-08 | $7.11 | $7.36 | $7.00 | $7.00 | $7.00 | 13,124 |
| 2020-05-07 | $7.22 | $7.38 | $7.00 | $7.14 | $7.14 | 8,651 |
| 2020-05-06 | $7.41 | $7.41 | $7.29 | $7.29 | $7.29 | 1,050 |
| 2020-05-05 | $7.13 | $7.50 | $7.06 | $7.33 | $7.33 | 7,030 |
| 2020-05-04 | $6.65 | $7.48 | $6.59 | $7.16 | $7.16 | 17,953 |
| 2020-05-01 | $6.74 | $7.19 | $6.65 | $6.65 | $6.65 | 20,736 |
| 2020-04-30 | $7.42 | $7.56 | $6.95 | $7.05 | $7.05 | 11,848 |
| 2020-04-29 | $7.30 | $7.81 | $7.30 | $7.36 | $7.36 | 13,687 |
| 2020-04-28 | $7.24 | $7.25 | $7.14 | $7.19 | $7.19 | 10,099 |
| 2020-04-27 | $6.98 | $7.27 | $6.78 | $7.19 | $7.19 | 7,120 |
| 2020-04-24 | $6.96 | $7.03 | $6.76 | $6.76 | $6.76 | 5,155 |
| 2020-04-23 | $6.57 | $7.00 | $6.57 | $6.89 | $6.89 | 5,089 |
| 2020-04-22 | $6.52 | $6.97 | $6.52 | $6.97 | $6.97 | 3,113 |
| 2020-04-21 | $6.51 | $6.66 | $6.40 | $6.43 | $6.43 | 3,263 |
| 2020-04-20 | $6.70 | $7.03 | $6.67 | $6.75 | $6.75 | 79,532 |
| 2020-04-17 | $6.82 | $6.85 | $6.68 | $6.74 | $6.74 | 3,684 |
| 2020-04-16 | $6.59 | $6.99 | $6.53 | $6.53 | $6.53 | 18,472 |
| 2020-04-15 | $6.58 | $6.91 | $6.50 | $6.70 | $6.70 | 13,699 |
| 2020-04-14 | $7.21 | $7.21 | $7.00 | $7.00 | $7.00 | 14,790 |
| 2020-04-13 | $6.80 | $7.10 | $6.80 | $7.02 | $7.02 | 15,269 |
| 2020-04-09 | $6.43 | $6.88 | $6.43 | $6.65 | $6.65 | 13,640 |
| 2020-04-08 | $6.31 | $6.80 | $6.31 | $6.50 | $6.50 | 16,772 |
| 2020-04-07 | $6.38 | $6.88 | $6.12 | $6.38 | $6.38 | 46,750 |
| 2020-04-06 | $6.21 | $6.38 | $5.86 | $6.38 | $6.38 | 14,503 |
| 2020-04-03 | $6.06 | $6.28 | $5.77 | $6.28 | $6.28 | 24,717 |
| 2020-04-02 | $6.01 | $6.04 | $5.92 | $6.00 | $6.00 | 7,283 |
| 2020-04-01 | $5.98 | $6.21 | $5.98 | $6.01 | $6.01 | 3,085 |
| 2020-03-31 | $6.01 | $6.12 | $5.89 | $6.08 | $6.08 | 18,540 |
| 2020-03-30 | $6.00 | $6.23 | $5.99 | $5.99 | $5.99 | 20,536 |
| 2020-03-27 | $5.99 | $6.40 | $5.80 | $5.99 | $5.99 | 27,704 |
| 2020-03-26 | $6.67 | $6.76 | $6.18 | $6.29 | $6.29 | 11,106 |
| 2020-03-25 | $6.01 | $6.12 | $5.90 | $6.00 | $6.00 | 9,097 |
| 2020-03-24 | $5.90 | $6.20 | $5.90 | $6.03 | $6.03 | 44,843 |
| 2020-03-23 | $5.80 | $6.14 | $5.80 | $5.80 | $5.80 | 11,905 |
| 2020-03-20 | $6.22 | $6.50 | $5.80 | $5.81 | $5.81 | 32,789 |
| 2020-03-19 | $5.80 | $6.21 | $5.80 | $5.99 | $5.99 | 91,677 |
| 2020-03-18 | $5.80 | $5.95 | $5.23 | $5.52 | $5.52 | 15,425 |
| 2020-03-17 | $5.99 | $6.29 | $5.81 | $5.95 | $5.95 | 27,178 |
| 2020-03-16 | $5.62 | $6.26 | $5.62 | $6.18 | $6.18 | 3,341 |
| 2020-03-13 | $6.62 | $6.70 | $6.06 | $6.49 | $6.49 | 17,632 |
| 2020-03-12 | $6.16 | $6.61 | $5.66 | $6.24 | $6.24 | 24,322 |
| 2020-03-11 | $7.15 | $7.22 | $6.55 | $6.69 | $6.69 | 11,626 |
| 2020-03-10 | $7.10 | $7.42 | $7.09 | $7.21 | $7.21 | 6,904 |
| 2020-03-09 | $7.52 | $7.52 | $6.85 | $6.99 | $6.99 | 11,854 |
| 2020-03-06 | $7.99 | $8.33 | $7.31 | $7.99 | $7.99 | 25,275 |
| 2020-03-05 | $8.34 | $8.34 | $7.96 | $7.96 | $7.96 | 5,908 |
| 2020-03-04 | $8.85 | $8.85 | $8.33 | $8.33 | $8.33 | 8,225 |
| 2020-03-03 | $9.06 | $9.06 | $8.35 | $8.90 | $8.90 | 6,192 |
| 2020-03-02 | $8.48 | $8.89 | $8.32 | $8.89 | $8.89 | 5,661 |
| 2020-02-28 | $8.42 | $8.50 | $8.11 | $8.50 | $8.50 | 5,243 |
| 2020-02-27 | $8.11 | $8.87 | $8.05 | $8.51 | $8.51 | 15,785 |
| 2020-02-26 | $8.66 | $8.70 | $8.28 | $8.28 | $8.28 | 8,029 |
| 2020-02-25 | $8.31 | $8.85 | $8.17 | $8.35 | $8.35 | 9,839 |
| 2020-02-24 | $8.68 | $8.70 | $8.34 | $8.56 | $8.56 | 21,805 |
| 2020-02-21 | $9.02 | $9.10 | $8.97 | $9.08 | $9.08 | 2,384 |
| 2020-02-20 | $9.15 | $9.17 | $8.86 | $9.07 | $9.07 | 18,107 |
| 2020-02-19 | $9.32 | $9.32 | $9.23 | $9.23 | $9.23 | 7,088 |
| 2020-02-18 | $9.31 | $9.62 | $9.12 | $9.12 | $9.12 | 11,668 |
| 2020-02-14 | $9.68 | $9.90 | $9.50 | $9.50 | $9.50 | 19,599 |
| 2020-02-13 | $9.35 | $10.30 | $9.06 | $9.61 | $9.61 | 79,022 |
| 2020-02-12 | $9.22 | $9.30 | $9.00 | $9.30 | $9.30 | 15,282 |
| 2020-02-11 | $9.10 | $9.28 | $9.10 | $9.28 | $9.28 | 51,054 |
| 2020-02-10 | $9.06 | $9.17 | $9.01 | $9.17 | $9.17 | 2,711 |
| 2020-02-07 | $9.13 | $9.13 | $8.99 | $9.13 | $9.13 | 666 |
| 2020-02-06 | $9.34 | $9.34 | $8.92 | $9.03 | $9.03 | 1,541 |
| 2020-02-05 | $9.24 | $9.24 | $8.92 | $9.13 | $9.13 | 27,999 |
| 2020-02-04 | $8.89 | $9.71 | $8.89 | $9.33 | $9.33 | 51,192 |
| 2020-02-03 | $8.72 | $8.96 | $8.72 | $8.88 | $8.88 | 2,785 |
| 2020-01-31 | $8.78 | $8.78 | $8.70 | $8.78 | $8.78 | 3,339 |
| 2020-01-30 | $8.98 | $8.98 | $8.58 | $8.90 | $8.90 | 14,822 |
| 2020-01-29 | $9.27 | $9.36 | $8.75 | $8.82 | $8.82 | 11,518 |
| 2020-01-28 | $9.26 | $9.50 | $9.20 | $9.50 | $9.50 | 26,998 |
| 2020-01-27 | $9.51 | $9.51 | $9.20 | $9.20 | $9.20 | 16,943 |
| 2020-01-24 | $9.70 | $9.70 | $9.37 | $9.52 | $9.52 | 2,606 |
| 2020-01-23 | $9.20 | $9.64 | $9.20 | $9.60 | $9.60 | 7,238 |
| 2020-01-22 | $9.50 | $9.80 | $9.25 | $9.30 | $9.30 | 37,058 |
| 2020-01-21 | $9.03 | $9.51 | $9.03 | $9.51 | $9.51 | 16,087 |
| 2020-01-17 | $8.88 | $9.42 | $8.85 | $9.05 | $9.05 | 57,411 |
| 2020-01-16 | $8.70 | $8.81 | $8.70 | $8.81 | $8.81 | 2,559 |
| 2020-01-15 | $8.40 | $8.75 | $8.40 | $8.61 | $8.61 | 2,737 |
| 2020-01-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 206 |
| 2020-01-13 | $8.57 | $8.74 | $8.30 | $8.59 | $8.59 | 4,193 |
| 2020-01-10 | $8.68 | $8.68 | $8.61 | $8.61 | $8.61 | 527 |
| 2020-01-09 | $8.58 | $8.62 | $8.53 | $8.57 | $8.57 | 5,361 |
| 2020-01-08 | $8.58 | $8.80 | $8.48 | $8.77 | $8.77 | 3,286 |
| 2020-01-07 | $8.55 | $8.66 | $8.52 | $8.64 | $8.64 | 7,198 |
| 2020-01-06 | $8.63 | $8.64 | $8.54 | $8.63 | $8.63 | 1,012 |
| 2020-01-03 | $8.49 | $8.59 | $8.49 | $8.57 | $8.57 | 2,347 |
| 2020-01-02 | $8.46 | $8.52 | $8.46 | $8.52 | $8.52 | 1,295 |
| 2019-12-31 | $8.46 | $8.55 | $8.40 | $8.52 | $8.52 | 7,668 |
| 2019-12-30 | $8.33 | $8.71 | $8.15 | $8.42 | $8.42 | 18,998 |
| 2019-12-27 | $8.50 | $8.52 | $8.43 | $8.43 | $8.43 | 12,361 |
| 2019-12-26 | $8.50 | $8.77 | $8.50 | $8.50 | $8.50 | 9,115 |
| 2019-12-24 | $8.56 | $8.76 | $8.56 | $8.64 | $8.64 | 3,551 |
| 2019-12-23 | $8.68 | $8.79 | $8.51 | $8.79 | $8.79 | 6,534 |
| 2019-12-20 | $8.47 | $8.68 | $8.45 | $8.68 | $8.68 | 36,755 |
| 2019-12-19 | $9.20 | $9.20 | $8.31 | $8.40 | $8.40 | 172,680 |
| 2019-12-18 | $9.30 | $9.47 | $9.21 | $9.21 | $9.21 | 5,558 |
| 2019-12-17 | $9.11 | $9.50 | $9.11 | $9.36 | $9.36 | 9,200 |
| 2019-12-16 | $9.40 | $9.40 | $9.23 | $9.38 | $9.38 | 20,470 |
| 2019-12-13 | $9.85 | $9.85 | $9.42 | $9.43 | $9.43 | 7,891 |
| 2019-12-12 | $9.83 | $9.83 | $9.65 | $9.82 | $9.82 | 2,629 |
| 2019-12-11 | $9.85 | $9.98 | $9.68 | $9.86 | $9.86 | 3,821 |
| 2019-12-10 | $9.63 | $9.98 | $9.63 | $9.98 | $9.98 | 4,125 |
| 2019-12-09 | $9.78 | $9.85 | $9.26 | $9.66 | $9.66 | 11,348 |
| 2019-12-06 | $9.79 | $9.92 | $9.78 | $9.85 | $9.85 | 603 |
| 2019-12-05 | $9.90 | $10.00 | $9.88 | $10.00 | $10.00 | 4,306 |
| 2019-12-04 | $10.00 | $10.00 | $9.69 | $9.94 | $9.94 | 12,385 |
| 2019-12-03 | $10.00 | $10.04 | $9.76 | $10.02 | $10.02 | 13,027 |
| 2019-12-02 | $9.87 | $10.15 | $9.64 | $10.00 | $10.00 | 12,478 |
| 2019-11-29 | $9.73 | $10.15 | $9.60 | $10.15 | $10.15 | 3,833 |
| 2019-11-27 | $9.87 | $9.87 | $9.77 | $9.77 | $9.77 | 390 |
| 2019-11-26 | $9.76 | $10.05 | $9.57 | $9.95 | $9.95 | 26,911 |
| 2019-11-25 | $9.97 | $10.05 | $9.60 | $9.94 | $9.94 | 12,380 |
| 2019-11-22 | $9.71 | $10.00 | $9.71 | $9.90 | $9.90 | 16,179 |
| 2019-11-21 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 5,353 |
| 2019-11-20 | $9.81 | $9.90 | $9.63 | $9.90 | $9.90 | 10,165 |
| 2019-11-19 | $9.84 | $9.84 | $9.75 | $9.75 | $9.75 | 1,057 |
| 2019-11-18 | $9.95 | $9.95 | $9.77 | $9.95 | $9.95 | 5,255 |
| 2019-11-15 | $9.75 | $10.00 | $9.73 | $10.00 | $10.00 | 6,325 |
| 2019-11-14 | $9.60 | $9.94 | $9.39 | $9.94 | $9.94 | 5,628 |
| 2019-11-13 | $9.25 | $9.90 | $9.07 | $9.60 | $9.60 | 9,629 |
| 2019-11-12 | $9.65 | $10.00 | $9.02 | $9.90 | $9.90 | 4,987 |
| 2019-11-11 | $9.96 | $10.00 | $9.74 | $10.00 | $10.00 | 7,404 |
| 2019-11-08 | $10.12 | $10.12 | $9.35 | $9.96 | $9.96 | 6,416 |
| 2019-11-07 | $9.41 | $10.07 | $8.70 | $10.07 | $10.07 | 42,671 |
| 2019-11-06 | $9.97 | $10.07 | $9.20 | $9.72 | $9.72 | 25,072 |
| 2019-11-05 | $9.71 | $10.10 | $9.71 | $10.08 | $10.08 | 8,683 |
| 2019-11-04 | $9.95 | $10.26 | $9.76 | $9.76 | $9.76 | 1,410 |
| 2019-11-01 | $9.78 | $10.33 | $9.78 | $10.03 | $10.03 | 5,881 |
| 2019-10-31 | $9.65 | $10.37 | $9.65 | $10.30 | $10.30 | 15,208 |
| 2019-10-30 | $10.11 | $10.36 | $10.05 | $10.20 | $10.20 | 6,853 |
| 2019-10-29 | $9.66 | $10.33 | $9.60 | $10.10 | $10.10 | 39,392 |
| 2019-10-28 | $9.63 | $10.10 | $9.63 | $9.66 | $9.66 | 11,652 |
| 2019-10-25 | $9.85 | $9.95 | $9.56 | $9.56 | $9.56 | 6,043 |
| 2019-10-24 | $9.76 | $9.85 | $9.68 | $9.85 | $9.85 | 8,813 |
| 2019-10-23 | $9.81 | $9.92 | $9.75 | $9.75 | $9.75 | 2,968 |
| 2019-10-22 | $9.66 | $9.76 | $9.61 | $9.76 | $9.76 | 8,734 |
| 2019-10-21 | $9.61 | $9.76 | $9.61 | $9.76 | $9.76 | 920 |
| 2019-10-18 | $10.13 | $10.13 | $9.55 | $9.72 | $9.72 | 12,141 |
| 2019-10-17 | $9.94 | $10.10 | $9.94 | $10.10 | $10.10 | 6,367 |
| 2019-10-16 | $9.94 | $10.03 | $9.92 | $9.92 | $9.92 | 7,255 |
| 2019-10-15 | $9.84 | $10.02 | $9.70 | $9.86 | $9.86 | 3,257 |
| 2019-10-14 | $10.17 | $10.17 | $9.70 | $9.93 | $9.93 | 18,505 |
| 2019-10-11 | $10.09 | $10.27 | $9.97 | $10.02 | $10.02 | 30,138 |
| 2019-10-10 | $9.11 | $10.11 | $9.11 | $9.87 | $9.87 | 73,350 |
| 2019-10-09 | $9.25 | $9.41 | $9.15 | $9.15 | $9.15 | 3,309 |
| 2019-10-08 | $8.93 | $9.79 | $8.92 | $9.47 | $9.47 | 23,000 |
| 2019-10-07 | $9.00 | $9.30 | $8.59 | $9.09 | $9.09 | 11,332 |
| 2019-10-04 | $8.61 | $9.10 | $8.61 | $9.09 | $9.09 | 2,848 |
| 2019-10-03 | $8.41 | $9.05 | $8.33 | $9.00 | $9.00 | 13,377 |
| 2019-10-02 | $8.80 | $8.87 | $8.73 | $8.80 | $8.80 | 5,494 |
| 2019-10-01 | $9.20 | $9.23 | $8.32 | $8.85 | $8.85 | 48,422 |
| 2019-09-30 | $9.38 | $9.63 | $9.12 | $9.16 | $9.16 | 37,208 |
| 2019-09-27 | $9.64 | $9.64 | $9.38 | $9.55 | $9.55 | 639 |
| 2019-09-26 | $9.07 | $9.62 | $9.03 | $9.48 | $9.48 | 6,887 |
| 2019-09-25 | $9.16 | $9.41 | $9.16 | $9.36 | $9.36 | 30,885 |
| 2019-09-24 | $9.21 | $9.29 | $9.15 | $9.28 | $9.28 | 53,193 |
| 2019-09-23 | $9.04 | $9.25 | $9.04 | $9.15 | $9.15 | 3,601 |
| 2019-09-20 | $9.11 | $9.30 | $9.11 | $9.16 | $9.16 | 4,763 |
| 2019-09-19 | $9.15 | $9.32 | $9.15 | $9.21 | $9.21 | 2,622 |
| 2019-09-18 | $9.22 | $9.38 | $9.09 | $9.10 | $9.10 | 6,281 |
| 2019-09-17 | $9.41 | $9.41 | $9.24 | $9.24 | $9.24 | 343 |
| 2019-09-16 | $9.41 | $9.50 | $9.22 | $9.22 | $9.22 | 4,623 |
| 2019-09-13 | $9.55 | $9.55 | $9.51 | $9.51 | $9.51 | 1,605 |
| 2019-09-12 | $9.34 | $9.53 | $9.22 | $9.32 | $9.32 | 6,645 |
| 2019-09-11 | $9.48 | $9.48 | $9.27 | $9.47 | $9.47 | 20,075 |
| 2019-09-10 | $9.18 | $9.37 | $9.18 | $9.31 | $9.31 | 2,118 |
| 2019-09-09 | $9.39 | $9.48 | $9.39 | $9.44 | $9.44 | 4,157 |
| 2019-09-06 | $9.34 | $9.52 | $9.29 | $9.44 | $9.44 | 6,741 |
| 2019-09-05 | $9.35 | $9.62 | $9.30 | $9.54 | $9.54 | 24,233 |
| 2019-09-04 | $9.51 | $9.60 | $9.10 | $9.29 | $9.29 | 33,665 |
| 2019-09-03 | $9.29 | $9.91 | $9.17 | $9.59 | $9.59 | 18,147 |
| 2019-08-30 | $9.19 | $9.53 | $9.19 | $9.40 | $9.40 | 13,175 |
| 2019-08-29 | $9.30 | $9.54 | $9.17 | $9.17 | $9.17 | 14,012 |
| 2019-08-28 | $8.66 | $9.29 | $8.42 | $9.20 | $9.20 | 58,224 |
| 2019-08-27 | $8.91 | $9.25 | $8.66 | $8.66 | $8.66 | 16,540 |
| 2019-08-26 | $9.07 | $9.55 | $8.89 | $9.00 | $9.00 | 13,630 |
| 2019-08-23 | $9.18 | $9.28 | $8.88 | $8.88 | $8.88 | 16,445 |
| 2019-08-22 | $9.21 | $9.40 | $9.21 | $9.25 | $9.25 | 42,216 |
| 2019-08-21 | $8.94 | $9.22 | $8.86 | $9.20 | $9.20 | 13,208 |
| 2019-08-20 | $9.12 | $9.59 | $8.80 | $9.00 | $9.00 | 28,965 |
| 2019-08-19 | $9.69 | $9.85 | $9.12 | $9.12 | $9.12 | 22,417 |
| 2019-08-16 | $9.50 | $9.65 | $9.49 | $9.60 | $9.60 | 22,313 |
| 2019-08-15 | $9.18 | $9.80 | $8.85 | $9.62 | $9.62 | 24,375 |
| 2019-08-14 | $8.26 | $9.36 | $7.89 | $9.26 | $9.26 | 47,966 |
| 2019-08-13 | $8.02 | $8.49 | $7.90 | $8.37 | $8.37 | 27,063 |
| 2019-08-12 | $8.15 | $8.28 | $7.52 | $8.09 | $8.09 | 47,316 |
| 2019-08-09 | $7.55 | $7.94 | $7.50 | $7.80 | $7.80 | 11,345 |
| 2019-08-08 | $7.23 | $7.44 | $7.12 | $7.44 | $7.44 | 6,254 |
| 2019-08-07 | $7.37 | $7.37 | $7.16 | $7.16 | $7.16 | 612 |
| 2019-08-06 | $7.15 | $7.47 | $7.15 | $7.45 | $7.45 | 14,224 |
| 2019-08-05 | $7.71 | $7.71 | $7.08 | $7.15 | $7.15 | 12,786 |
| 2019-08-02 | $7.49 | $7.90 | $7.27 | $7.68 | $7.68 | 3,682 |
| 2019-08-01 | $7.74 | $7.90 | $7.57 | $7.62 | $7.62 | 14,270 |
| 2019-07-31 | $7.88 | $7.91 | $7.79 | $7.84 | $7.84 | 4,131 |
| 2019-07-30 | $7.90 | $7.90 | $7.65 | $7.89 | $7.89 | 3,307 |
| 2019-07-29 | $7.85 | $7.96 | $7.82 | $7.96 | $7.96 | 1,887 |
| 2019-07-26 | $7.88 | $7.98 | $7.85 | $7.98 | $7.98 | 461 |
| 2019-07-25 | $7.67 | $7.94 | $7.49 | $7.90 | $7.90 | 1,357 |
| 2019-07-24 | $7.44 | $7.74 | $7.44 | $7.74 | $7.74 | 9,098 |
| 2019-07-23 | $7.19 | $7.46 | $7.19 | $7.40 | $7.40 | 6,889 |
| 2019-07-22 | $7.06 | $7.32 | $7.06 | $7.32 | $7.32 | 19,670 |
| 2019-07-19 | $7.09 | $7.29 | $7.01 | $7.12 | $7.12 | 20,736 |
| 2019-07-18 | $7.54 | $7.59 | $6.96 | $7.00 | $7.00 | 56,085 |
| 2019-07-17 | $8.01 | $8.01 | $7.58 | $7.60 | $7.60 | 8,256 |
| 2019-07-16 | $8.05 | $8.08 | $7.91 | $8.00 | $8.00 | 2,194 |
| 2019-07-15 | $8.01 | $8.01 | $7.62 | $7.91 | $7.91 | 11,040 |
| 2019-07-12 | $8.10 | $8.24 | $7.98 | $8.05 | $8.05 | 17,879 |
| 2019-07-11 | $8.03 | $8.21 | $8.01 | $8.21 | $8.21 | 6,751 |
| 2019-07-10 | $8.08 | $8.19 | $8.01 | $8.09 | $8.09 | 3,601 |
| 2019-07-09 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 256 |
| 2019-07-08 | $7.93 | $8.11 | $7.93 | $8.05 | $8.05 | 2,783 |
| 2019-07-05 | $7.85 | $7.95 | $7.85 | $7.89 | $7.89 | 1,131 |
| 2019-07-03 | $7.99 | $7.99 | $7.89 | $7.89 | $7.89 | 244 |
| 2019-07-02 | $7.87 | $8.07 | $7.87 | $8.07 | $8.07 | 46,054 |
| 2019-07-01 | $8.24 | $8.24 | $7.86 | $7.86 | $7.86 | 8,566 |
| 2019-06-28 | $8.08 | $8.23 | $8.01 | $8.23 | $8.23 | 5,095 |
| 2019-06-27 | $8.09 | $8.09 | $7.90 | $8.00 | $8.00 | 13,401 |
| 2019-06-26 | $8.04 | $8.20 | $7.83 | $7.90 | $7.90 | 12,485 |
| 2019-06-25 | $8.08 | $8.08 | $8.00 | $8.00 | $8.00 | 4,101 |
| 2019-06-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 463 |
| 2019-06-21 | $8.03 | $8.24 | $8.01 | $8.24 | $8.24 | 6,609 |
| 2019-06-20 | $8.20 | $8.34 | $7.93 | $8.01 | $8.01 | 6,084 |
| 2019-06-19 | $8.09 | $8.39 | $7.85 | $8.30 | $8.30 | 26,212 |
| 2019-06-18 | $8.26 | $8.39 | $8.05 | $8.26 | $8.26 | 2,349 |
| 2019-06-17 | $8.30 | $8.70 | $8.18 | $8.26 | $8.26 | 21,875 |
| 2019-06-14 | $8.26 | $8.40 | $8.18 | $8.38 | $8.38 | 5,591 |
| 2019-06-13 | $8.58 | $8.60 | $8.32 | $8.42 | $8.42 | 12,648 |
| 2019-06-12 | $8.40 | $8.88 | $8.31 | $8.70 | $8.70 | 38,789 |
| 2019-06-11 | $8.81 | $8.91 | $8.31 | $8.31 | $8.31 | 11,446 |
| 2019-06-10 | $8.64 | $8.90 | $8.49 | $8.86 | $8.86 | 6,065 |
| 2019-06-07 | $8.59 | $8.77 | $8.50 | $8.76 | $8.76 | 8,113 |
| 2019-06-06 | $8.50 | $8.76 | $8.50 | $8.76 | $8.76 | 5,730 |
| 2019-06-05 | $8.39 | $8.70 | $8.25 | $8.37 | $8.37 | 9,420 |
| 2019-06-04 | $8.68 | $8.68 | $8.32 | $8.58 | $8.58 | 13,861 |
| 2019-06-03 | $8.65 | $8.71 | $8.63 | $8.70 | $8.70 | 4,563 |
| 2019-05-31 | $8.37 | $8.65 | $8.25 | $8.65 | $8.65 | 17,340 |
| 2019-05-30 | $7.89 | $8.50 | $7.89 | $8.50 | $8.50 | 8,649 |
| 2019-05-29 | $8.18 | $8.42 | $8.10 | $8.14 | $8.14 | 3,664 |
| 2019-05-28 | $8.00 | $8.32 | $7.86 | $8.15 | $8.15 | 21,531 |
| 2019-05-24 | $7.83 | $8.04 | $7.70 | $7.91 | $7.91 | 2,453 |
| 2019-05-23 | $8.05 | $8.05 | $7.89 | $7.91 | $7.91 | 1,503 |
| 2019-05-22 | $7.89 | $8.08 | $7.89 | $7.90 | $7.90 | 12,349 |
| 2019-05-21 | $8.09 | $8.29 | $8.02 | $8.02 | $8.02 | 1,655 |
| 2019-05-20 | $8.22 | $8.39 | $8.11 | $8.31 | $8.31 | 3,710 |
| 2019-05-17 | $8.10 | $8.39 | $8.09 | $8.30 | $8.30 | 5,744 |
| 2019-05-16 | $8.22 | $8.25 | $8.05 | $8.23 | $8.23 | 10,611 |
| 2019-05-15 | $8.21 | $8.46 | $8.21 | $8.35 | $8.35 | 9,585 |
| 2019-05-14 | $8.47 | $8.56 | $8.18 | $8.18 | $8.18 | 6,785 |
| 2019-05-13 | $8.52 | $8.95 | $8.26 | $8.48 | $8.48 | 14,861 |
| 2019-05-10 | $8.85 | $8.85 | $8.59 | $8.69 | $8.69 | 6,620 |
| 2019-05-09 | $8.65 | $8.88 | $8.43 | $8.88 | $8.88 | 25,007 |
| 2019-05-08 | $8.20 | $8.78 | $8.20 | $8.62 | $8.62 | 22,975 |
| 2019-05-07 | $8.80 | $8.80 | $7.66 | $8.73 | $8.73 | 100,607 |
| 2019-05-06 | $8.69 | $8.90 | $8.65 | $8.70 | $8.70 | 11,080 |
| 2019-05-03 | $8.67 | $8.70 | $8.56 | $8.69 | $8.69 | 9,565 |
| 2019-05-02 | $8.60 | $8.64 | $8.45 | $8.63 | $8.63 | 18,989 |
| 2019-05-01 | $8.60 | $8.89 | $8.55 | $8.65 | $8.65 | 29,408 |
| 2019-04-30 | $8.50 | $8.63 | $8.28 | $8.61 | $8.61 | 16,632 |
| 2019-04-29 | $8.29 | $8.57 | $8.15 | $8.54 | $8.54 | 17,261 |
| 2019-04-26 | $8.82 | $8.87 | $8.29 | $8.29 | $8.29 | 15,215 |
| 2019-04-25 | $8.71 | $8.92 | $8.34 | $8.81 | $8.81 | 24,445 |
| 2019-04-24 | $8.64 | $8.97 | $8.60 | $8.82 | $8.82 | 2,689 |
| 2019-04-23 | $8.51 | $8.86 | $8.50 | $8.80 | $8.80 | 137,763 |
| 2019-04-22 | $8.85 | $8.85 | $8.41 | $8.52 | $8.52 | 25,953 |
| 2019-04-18 | $8.66 | $8.99 | $8.58 | $8.73 | $8.73 | 39,866 |
| 2019-04-17 | $7.91 | $8.70 | $7.89 | $8.66 | $8.66 | 63,005 |
| 2019-04-16 | $7.93 | $7.99 | $7.93 | $7.99 | $7.99 | 1,677 |
| 2019-04-15 | $7.89 | $7.99 | $7.65 | $7.93 | $7.93 | 4,266 |
| 2019-04-12 | $7.56 | $7.97 | $7.56 | $7.97 | $7.97 | 2,580 |
| 2019-04-11 | $7.86 | $7.86 | $7.53 | $7.82 | $7.82 | 6,197 |
| 2019-04-10 | $7.93 | $7.93 | $7.70 | $7.76 | $7.76 | 9,157 |
| 2019-04-09 | $7.92 | $8.01 | $7.90 | $7.97 | $7.97 | 16,623 |
| 2019-04-08 | $8.08 | $8.08 | $7.93 | $8.08 | $8.08 | 2,481 |
| 2019-04-05 | $8.00 | $8.00 | $7.90 | $7.93 | $7.93 | 882 |
| 2019-04-04 | $7.99 | $8.13 | $7.97 | $7.98 | $7.98 | 5,869 |
| 2019-04-03 | $8.20 | $8.20 | $7.80 | $7.99 | $7.99 | 18,356 |
| 2019-04-02 | $7.94 | $8.14 | $7.82 | $8.14 | $8.14 | 12,443 |
| 2019-04-01 | $7.54 | $7.90 | $7.54 | $7.90 | $7.90 | 9,439 |
| 2019-03-29 | $7.45 | $7.54 | $7.36 | $7.42 | $7.42 | 9,411 |
| 2019-03-28 | $7.11 | $7.24 | $7.11 | $7.24 | $7.24 | 4,919 |
| 2019-03-27 | $7.08 | $7.23 | $7.05 | $7.22 | $7.22 | 12,835 |
| 2019-03-26 | $7.50 | $7.60 | $7.30 | $7.30 | $7.30 | 17,946 |
| 2019-03-25 | $7.37 | $7.66 | $7.33 | $7.50 | $7.50 | 45,954 |
| 2019-03-22 | $7.12 | $7.38 | $7.12 | $7.32 | $7.32 | 18,220 |
| 2019-03-21 | $7.27 | $7.27 | $7.10 | $7.19 | $7.19 | 7,103 |
| 2019-03-20 | $7.31 | $7.35 | $7.20 | $7.28 | $7.28 | 21,899 |
| 2019-03-19 | $7.43 | $7.43 | $7.25 | $7.31 | $7.31 | 11,147 |
| 2019-03-18 | $7.42 | $7.48 | $7.27 | $7.28 | $7.28 | 23,367 |
| 2019-03-15 | $7.60 | $7.60 | $7.42 | $7.42 | $7.42 | 11,770 |
| 2019-03-14 | $7.57 | $7.60 | $7.44 | $7.51 | $7.51 | 33,688 |
| 2019-03-13 | $7.51 | $7.65 | $7.51 | $7.51 | $7.51 | 33,987 |
| 2019-03-12 | $7.46 | $7.59 | $7.40 | $7.59 | $7.59 | 26,416 |
| 2019-03-11 | $7.51 | $7.64 | $7.46 | $7.46 | $7.46 | 44,202 |
| 2019-03-08 | $7.80 | $7.80 | $7.40 | $7.54 | $7.54 | 10,942 |
| 2019-03-07 | $7.56 | $7.72 | $7.45 | $7.53 | $7.53 | 53,309 |
| 2019-03-06 | $7.52 | $7.56 | $7.50 | $7.50 | $7.50 | 1,187 |
| 2019-03-05 | $7.58 | $7.91 | $7.50 | $7.50 | $7.50 | 46,074 |
| 2019-03-04 | $7.75 | $7.86 | $7.50 | $7.53 | $7.53 | 42,091 |
| 2019-03-01 | $7.65 | $7.86 | $7.65 | $7.81 | $7.81 | 37,102 |
| 2019-02-28 | $7.56 | $7.66 | $7.56 | $7.60 | $7.60 | 44,148 |
| 2019-02-27 | $7.50 | $7.73 | $7.50 | $7.50 | $7.50 | 31,979 |
| 2019-02-26 | $7.53 | $7.71 | $7.50 | $7.60 | $7.60 | 78,743 |
| 2019-02-25 | $7.68 | $7.79 | $7.59 | $7.65 | $7.65 | 82,949 |
| 2019-02-22 | $7.79 | $7.79 | $7.40 | $7.64 | $7.64 | 41,723 |
| 2019-02-21 | $7.87 | $7.87 | $7.55 | $7.55 | $7.55 | 5,023 |
| 2019-02-20 | $7.73 | $7.73 | $7.50 | $7.72 | $7.72 | 15,217 |
| 2019-02-19 | $7.60 | $7.75 | $7.60 | $7.74 | $7.74 | 10,227 |
| 2019-02-15 | $8.15 | $8.15 | $7.62 | $7.62 | $7.62 | 28,136 |
| 2019-02-14 | $7.65 | $7.90 | $7.50 | $7.70 | $7.70 | 55,367 |
| 2019-02-13 | $7.66 | $7.76 | $7.47 | $7.52 | $7.52 | 69,736 |
| 2019-02-12 | $8.01 | $8.01 | $7.25 | $7.65 | $7.65 | 179,421 |
| 2019-02-11 | $7.98 | $8.14 | $7.98 | $8.05 | $8.05 | 19,995 |
| 2019-02-08 | $8.59 | $8.59 | $7.96 | $8.01 | $8.01 | 13,602 |
| 2019-02-07 | $8.60 | $8.61 | $8.28 | $8.32 | $8.32 | 4,182 |
| 2019-02-06 | $8.33 | $8.56 | $8.25 | $8.25 | $8.25 | 8,532 |
| 2019-02-05 | $8.50 | $8.85 | $8.25 | $8.26 | $8.26 | 30,886 |
| 2019-02-04 | $8.20 | $8.42 | $8.08 | $8.40 | $8.40 | 25,772 |
| 2019-02-01 | $8.33 | $8.43 | $7.96 | $8.19 | $8.19 | 3,925 |
| 2019-01-31 | $8.25 | $8.37 | $8.14 | $8.29 | $8.29 | 4,844 |
| 2019-01-30 | $8.29 | $8.49 | $8.08 | $8.33 | $8.33 | 7,235 |
| 2019-01-29 | $8.21 | $8.30 | $8.10 | $8.30 | $8.30 | 3,115 |
| 2019-01-28 | $8.02 | $8.26 | $8.02 | $8.21 | $8.21 | 5,029 |
| 2019-01-25 | $8.08 | $8.18 | $7.95 | $8.03 | $8.03 | 7,149 |
| 2019-01-24 | $7.85 | $8.09 | $7.73 | $8.09 | $8.09 | 9,286 |
| 2019-01-23 | $7.79 | $7.99 | $7.71 | $7.81 | $7.81 | 13,714 |
| 2019-01-22 | $8.07 | $8.07 | $7.70 | $7.80 | $7.80 | 17,768 |
| 2019-01-18 | $8.05 | $8.26 | $8.01 | $8.21 | $8.21 | 9,032 |
| 2019-01-17 | $7.76 | $8.01 | $7.73 | $8.01 | $8.01 | 9,200 |
| 2019-01-16 | $8.42 | $8.44 | $7.65 | $7.81 | $7.81 | 34,199 |
| 2019-01-15 | $8.04 | $8.41 | $7.93 | $8.14 | $8.14 | 31,625 |
| 2019-01-14 | $8.49 | $8.49 | $8.09 | $8.39 | $8.39 | 4,930 |
| 2019-01-11 | $8.38 | $8.55 | $8.31 | $8.53 | $8.53 | 3,618 |
| 2019-01-10 | $7.81 | $8.50 | $7.66 | $8.40 | $8.40 | 15,867 |
| 2019-01-09 | $7.80 | $8.20 | $7.65 | $7.85 | $7.85 | 115,834 |
| 2019-01-08 | $7.80 | $8.01 | $7.67 | $7.90 | $7.90 | 85,381 |
| 2019-01-07 | $8.23 | $8.23 | $7.54 | $7.65 | $7.65 | 19,923 |
| 2019-01-04 | $7.91 | $8.20 | $7.70 | $7.87 | $7.87 | 19,681 |
| 2019-01-03 | $7.87 | $7.87 | $7.48 | $7.83 | $7.83 | 16,281 |
| 2019-01-02 | $7.46 | $7.77 | $7.39 | $7.64 | $7.64 | 12,289 |
| 2018-12-31 | $7.10 | $7.59 | $7.06 | $7.42 | $7.42 | 46,739 |
| 2018-12-28 | $7.13 | $7.30 | $7.09 | $7.10 | $7.10 | 46,013 |
| 2018-12-27 | $7.11 | $7.23 | $6.96 | $7.21 | $7.21 | 323,074 |
| 2018-12-26 | $7.65 | $7.75 | $7.09 | $7.15 | $7.15 | 86,377 |
| 2018-12-24 | $7.82 | $7.96 | $7.60 | $7.60 | $7.60 | 58,891 |
| 2018-12-21 | $7.97 | $7.97 | $7.60 | $7.96 | $7.96 | 73,919 |
| 2018-12-20 | $7.90 | $8.09 | $7.59 | $7.85 | $7.85 | 40,902 |
| 2018-12-19 | $8.33 | $8.33 | $7.86 | $7.91 | $7.91 | 41,404 |
| 2018-12-18 | $8.09 | $8.29 | $8.00 | $8.23 | $8.23 | 38,312 |
| 2018-12-17 | $8.24 | $8.40 | $8.00 | $8.11 | $8.11 | 31,146 |
| 2018-12-14 | $8.51 | $8.51 | $8.15 | $8.22 | $8.22 | 22,572 |
| 2018-12-13 | $8.69 | $8.69 | $8.32 | $8.61 | $8.61 | 6,183 |
| 2018-12-12 | $8.21 | $8.88 | $8.21 | $8.69 | $8.69 | 36,949 |
| 2018-12-11 | $8.27 | $8.70 | $8.06 | $8.70 | $8.70 | 22,476 |
| 2018-12-10 | $8.07 | $8.30 | $8.02 | $8.30 | $8.30 | 15,401 |
| 2018-12-07 | $8.21 | $8.30 | $8.01 | $8.13 | $8.13 | 28,049 |
| 2018-12-06 | $8.13 | $8.28 | $7.91 | $8.27 | $8.27 | 30,593 |
| 2018-12-04 | $8.56 | $8.63 | $8.18 | $8.23 | $8.23 | 44,551 |
| 2018-12-03 | $8.78 | $8.92 | $8.43 | $8.61 | $8.61 | 16,921 |
| 2018-11-30 | $8.63 | $8.76 | $8.21 | $8.76 | $8.76 | 19,882 |
| 2018-11-29 | $8.33 | $8.74 | $8.25 | $8.74 | $8.74 | 5,124 |
| 2018-11-28 | $8.54 | $8.64 | $8.10 | $8.38 | $8.38 | 40,363 |
| 2018-11-27 | $8.45 | $8.53 | $8.30 | $8.42 | $8.42 | 19,996 |
| 2018-11-26 | $8.51 | $8.56 | $8.18 | $8.53 | $8.53 | 7,866 |
| 2018-11-23 | $8.39 | $8.56 | $8.21 | $8.50 | $8.50 | 8,124 |
| 2018-11-21 | $8.60 | $8.60 | $8.28 | $8.39 | $8.39 | 25,849 |
| 2018-11-20 | $8.35 | $9.04 | $8.23 | $8.65 | $8.65 | 139,840 |
| 2018-11-19 | $8.50 | $8.50 | $8.16 | $8.43 | $8.43 | 20,119 |
| 2018-11-16 | $8.37 | $8.54 | $8.28 | $8.50 | $8.50 | 20,080 |
| 2018-11-15 | $8.56 | $8.78 | $8.50 | $8.57 | $8.57 | 14,949 |
| 2018-11-14 | $8.86 | $8.86 | $8.44 | $8.52 | $8.52 | 29,264 |
| 2018-11-13 | $8.74 | $8.80 | $8.39 | $8.80 | $8.80 | 19,155 |
| 2018-11-12 | $8.70 | $8.88 | $8.70 | $8.75 | $8.75 | 11,282 |
| 2018-11-09 | $9.03 | $9.33 | $8.51 | $8.73 | $8.73 | 80,818 |
| 2018-11-08 | $9.37 | $9.46 | $9.10 | $9.10 | $9.10 | 9,367 |
| 2018-11-07 | $9.99 | $9.99 | $9.11 | $9.40 | $9.40 | 55,728 |
| 2018-11-06 | $9.36 | $9.73 | $9.25 | $9.60 | $9.60 | 22,207 |
| 2018-11-05 | $9.57 | $9.85 | $9.36 | $9.50 | $9.50 | 34,406 |
| 2018-11-02 | $9.32 | $9.68 | $9.29 | $9.58 | $9.58 | 17,800 |
| 2018-11-01 | $9.60 | $9.73 | $9.28 | $9.33 | $9.33 | 37,983 |
| 2018-10-31 | $9.40 | $9.68 | $9.25 | $9.31 | $9.31 | 36,690 |
| 2018-10-30 | $9.10 | $9.36 | $8.98 | $9.25 | $9.25 | 25,572 |
| 2018-10-29 | $9.08 | $9.30 | $9.00 | $9.11 | $9.11 | 32,419 |
| 2018-10-26 | $9.28 | $9.43 | $9.10 | $9.21 | $9.21 | 16,252 |
| 2018-10-25 | $9.11 | $9.50 | $9.00 | $9.40 | $9.40 | 36,388 |
| 2018-10-24 | $9.46 | $9.50 | $9.00 | $9.06 | $9.06 | 34,038 |
| 2018-10-23 | $9.33 | $9.54 | $9.21 | $9.45 | $9.45 | 53,923 |
| 2018-10-22 | $9.34 | $9.50 | $9.28 | $9.46 | $9.46 | 37,834 |
| 2018-10-19 | $9.29 | $9.48 | $9.23 | $9.34 | $9.34 | 33,439 |
| 2018-10-18 | $9.11 | $9.57 | $9.00 | $9.28 | $9.28 | 64,543 |
| 2018-10-17 | $9.10 | $9.65 | $9.02 | $9.10 | $9.10 | 19,774 |
| 2018-10-16 | $9.10 | $9.42 | $9.00 | $9.12 | $9.12 | 42,761 |
| 2018-10-15 | $9.30 | $9.74 | $9.01 | $9.08 | $9.08 | 61,750 |
| 2018-10-12 | $9.85 | $9.94 | $9.31 | $9.31 | $9.31 | 57,467 |
| 2018-10-11 | $9.30 | $9.96 | $9.30 | $9.77 | $9.77 | 53,282 |
| 2018-10-10 | $9.89 | $10.02 | $9.35 | $9.36 | $9.36 | 98,485 |
| 2018-10-09 | $10.00 | $10.06 | $9.60 | $9.90 | $9.90 | 250,767 |
| 2018-10-08 | $10.77 | $11.96 | $10.50 | $10.89 | $10.89 | 69,144 |
| 2018-10-05 | $11.25 | $11.25 | $10.51 | $10.80 | $10.80 | 93,716 |
| 2018-10-04 | $11.13 | $11.44 | $11.00 | $11.22 | $11.22 | 37,709 |
| 2018-10-03 | $11.05 | $11.41 | $11.05 | $11.16 | $11.16 | 61,483 |
| 2018-10-02 | $11.04 | $11.37 | $11.00 | $11.14 | $11.14 | 210,092 |
| 2018-10-01 | $11.30 | $11.43 | $11.02 | $11.09 | $11.09 | 44,323 |
| 2018-09-28 | $11.25 | $11.40 | $11.05 | $11.25 | $11.25 | 176,331 |
| 2018-09-27 | $11.55 | $11.60 | $11.15 | $11.25 | $11.25 | 279,607 |
| 2018-09-26 | $11.80 | $11.85 | $11.25 | $11.60 | $11.60 | 65,080 |
| 2018-09-25 | $11.50 | $11.80 | $11.35 | $11.70 | $11.70 | 111,909 |
| 2018-09-24 | $12.05 | $12.37 | $11.25 | $11.55 | $11.55 | 302,879 |
| 2018-09-21 | $13.45 | $13.62 | $12.65 | $12.80 | $12.80 | 217,058 |
| 2018-09-20 | $12.75 | $13.35 | $12.50 | $13.33 | $13.33 | 232,297 |
| 2018-09-19 | $13.90 | $13.90 | $12.45 | $12.55 | $12.55 | 280,966 |
| 2018-09-18 | $13.95 | $14.90 | $13.60 | $14.00 | $14.00 | 672,189 |
| 2018-09-17 | $17.00 | $17.00 | $11.28 | $12.25 | $12.25 | 1,811,364 |
| 2018-09-14 | $18.00 | $18.00 | $16.85 | $17.25 | $17.25 | 23,187 |
| 2018-09-13 | $17.05 | $18.13 | $16.70 | $18.00 | $18.00 | 82,419 |
| 2018-09-12 | $17.15 | $17.35 | $16.85 | $16.95 | $16.95 | 51,257 |
| 2018-09-11 | $17.20 | $17.45 | $17.10 | $17.45 | $17.45 | 10,305 |
| 2018-09-10 | $17.55 | $17.75 | $17.30 | $17.45 | $17.45 | 10,127 |
| 2018-09-07 | $17.30 | $17.70 | $17.30 | $17.60 | $17.60 | 19,768 |
| 2018-09-06 | $17.65 | $17.90 | $17.25 | $17.35 | $17.35 | 16,215 |
| 2018-09-05 | $17.80 | $17.80 | $17.25 | $17.65 | $17.65 | 42,430 |
| 2018-09-04 | $18.30 | $18.30 | $17.70 | $17.90 | $17.90 | 33,944 |
| 2018-08-31 | $18.15 | $18.40 | $18.10 | $18.30 | $18.30 | 18,930 |
| 2018-08-30 | $18.40 | $18.60 | $18.20 | $18.30 | $18.30 | 10,466 |
| 2018-08-29 | $18.50 | $18.50 | $18.14 | $18.40 | $18.40 | 33,417 |
| 2018-08-28 | $18.25 | $18.50 | $18.00 | $18.45 | $18.45 | 18,855 |
| 2018-08-27 | $18.50 | $18.70 | $18.10 | $18.20 | $18.20 | 20,132 |
| 2018-08-24 | $18.20 | $18.55 | $17.95 | $18.40 | $18.40 | 33,771 |
| 2018-08-23 | $18.45 | $18.63 | $18.15 | $18.20 | $18.20 | 18,094 |
| 2018-08-22 | $18.65 | $18.70 | $18.25 | $18.50 | $18.50 | 13,971 |
| 2018-08-21 | $18.25 | $18.95 | $18.25 | $18.75 | $18.75 | 76,618 |
| 2018-08-20 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 90,321 |
| 2018-08-17 | $18.70 | $18.90 | $18.50 | $18.60 | $18.60 | 11,932 |
| 2018-08-16 | $19.25 | $19.25 | $18.55 | $18.80 | $18.80 | 20,155 |
| 2018-08-15 | $19.45 | $19.50 | $18.35 | $18.60 | $18.60 | 103,134 |
| 2018-08-14 | $19.25 | $19.60 | $19.14 | $19.55 | $19.55 | 275,605 |
| 2018-08-13 | $19.70 | $19.75 | $19.20 | $19.20 | $19.20 | 30,398 |
| 2018-08-10 | $19.55 | $19.75 | $19.20 | $19.55 | $19.55 | 22,144 |
| 2018-08-09 | $19.58 | $19.60 | $19.25 | $19.50 | $19.50 | 11,108 |
| 2018-08-08 | $19.60 | $19.60 | $19.20 | $19.45 | $19.45 | 11,302 |
| 2018-08-07 | $21.05 | $21.05 | $18.95 | $19.60 | $19.60 | 117,455 |
| 2018-08-06 | $20.35 | $20.40 | $19.95 | $20.30 | $20.30 | 21,847 |
| 2018-08-03 | $20.25 | $20.63 | $19.95 | $20.35 | $20.35 | 24,317 |
| 2018-08-02 | $19.95 | $20.85 | $19.95 | $20.58 | $20.58 | 56,795 |
| 2018-08-01 | $20.60 | $20.65 | $20.20 | $20.40 | $20.40 | 12,783 |
| 2018-07-31 | $20.30 | $20.75 | $20.20 | $20.55 | $20.55 | 18,474 |
| 2018-07-30 | $20.50 | $20.55 | $19.85 | $20.15 | $20.15 | 27,324 |
| 2018-07-27 | $21.30 | $21.30 | $20.30 | $20.75 | $20.75 | 16,416 |
| 2018-07-26 | $21.40 | $21.60 | $21.05 | $21.16 | $21.16 | 26,135 |
| 2018-07-25 | $21.25 | $21.60 | $21.25 | $21.45 | $21.45 | 18,749 |
| 2018-07-24 | $21.30 | $21.45 | $21.05 | $21.40 | $21.40 | 20,921 |
| 2018-07-23 | $21.35 | $21.75 | $21.17 | $21.50 | $21.50 | 27,895 |
| 2018-07-20 | $20.90 | $21.50 | $20.76 | $21.25 | $21.25 | 25,973 |
| 2018-07-19 | $20.55 | $21.20 | $20.35 | $21.10 | $21.10 | 91,509 |
| 2018-07-18 | $20.00 | $20.65 | $20.00 | $20.50 | $20.50 | 25,628 |
| 2018-07-17 | $20.40 | $20.40 | $20.04 | $20.05 | $20.05 | 42,476 |
| 2018-07-16 | $20.42 | $20.42 | $19.90 | $20.05 | $20.05 | 58,003 |
| 2018-07-13 | $19.90 | $20.70 | $19.90 | $20.30 | $20.30 | 32,701 |
| 2018-07-12 | $19.85 | $20.08 | $19.65 | $19.70 | $19.70 | 65,728 |
| 2018-07-11 | $20.10 | $20.10 | $19.75 | $19.80 | $19.80 | 30,563 |
| 2018-07-10 | $20.00 | $20.25 | $20.00 | $20.00 | $20.00 | 30,865 |
| 2018-07-09 | $19.85 | $20.06 | $19.78 | $20.05 | $20.05 | 32,479 |
| 2018-07-06 | $19.90 | $19.95 | $19.60 | $19.75 | $19.75 | 33,124 |
| 2018-07-05 | $19.95 | $19.95 | $19.70 | $19.80 | $19.80 | 21,116 |
| 2018-07-03 | $19.80 | $19.80 | $19.65 | $19.70 | $19.70 | 25,530 |
| 2018-07-02 | $19.75 | $19.90 | $19.65 | $19.70 | $19.70 | 11,947 |
| 2018-06-29 | $19.75 | $19.95 | $19.65 | $19.75 | $19.75 | 32,053 |
| 2018-06-28 | $19.70 | $19.95 | $19.60 | $19.80 | $19.80 | 31,849 |
| 2018-06-27 | $19.90 | $20.00 | $19.60 | $19.60 | $19.60 | 21,336 |
| 2018-06-26 | $19.65 | $20.10 | $19.65 | $20.00 | $20.00 | 21,490 |
| 2018-06-25 | $19.90 | $19.90 | $19.05 | $19.80 | $19.80 | 38,346 |
| 2018-06-22 | $20.45 | $20.45 | $19.95 | $20.00 | $20.00 | 54,446 |
| 2018-06-21 | $20.55 | $20.60 | $20.45 | $20.50 | $20.50 | 12,834 |
| 2018-06-20 | $20.75 | $20.75 | $20.45 | $20.60 | $20.60 | 18,401 |
| 2018-06-19 | $20.35 | $20.75 | $20.20 | $20.75 | $20.75 | 15,551 |
| 2018-06-18 | $20.65 | $20.90 | $20.33 | $20.50 | $20.50 | 22,730 |
| 2018-06-15 | $20.85 | $21.00 | $20.50 | $20.75 | $20.75 | 49,887 |
| 2018-06-14 | $21.00 | $21.00 | $20.45 | $20.90 | $20.90 | 46,388 |
| 2018-06-13 | $20.80 | $21.25 | $20.50 | $21.20 | $21.20 | 81,435 |
| 2018-06-12 | $20.90 | $20.95 | $20.70 | $20.80 | $20.80 | 18,353 |
| 2018-06-11 | $20.60 | $20.90 | $20.18 | $20.85 | $20.85 | 17,685 |
| 2018-06-08 | $21.20 | $21.45 | $20.65 | $20.70 | $20.70 | 32,652 |
| 2018-06-07 | $20.95 | $21.80 | $20.60 | $21.25 | $21.25 | 115,826 |
| 2018-06-06 | $20.25 | $21.20 | $20.00 | $20.90 | $20.90 | 130,706 |
| 2018-06-05 | $20.00 | $20.79 | $19.90 | $20.45 | $20.45 | 86,767 |
| 2018-06-04 | $19.25 | $20.08 | $19.20 | $20.05 | $20.05 | 136,731 |
| 2018-06-01 | $19.25 | $19.25 | $18.95 | $19.00 | $19.00 | 44,385 |
| 2018-05-31 | $19.65 | $19.70 | $18.75 | $19.05 | $19.05 | 54,096 |
| 2018-05-30 | $20.05 | $20.20 | $19.65 | $19.75 | $19.75 | 28,005 |
| 2018-05-29 | $19.85 | $20.15 | $19.70 | $20.10 | $20.10 | 29,375 |
| 2018-05-25 | $20.20 | $20.50 | $19.97 | $20.15 | $20.15 | 61,991 |
| 2018-05-24 | $20.50 | $20.60 | $20.30 | $20.40 | $20.40 | 59,561 |
| 2018-05-23 | $20.65 | $20.95 | $20.56 | $20.75 | $20.75 | 51,439 |
| 2018-05-22 | $20.00 | $21.15 | $19.50 | $20.55 | $20.55 | 207,908 |
| 2018-05-21 | $19.50 | $19.85 | $19.20 | $19.70 | $19.70 | 49,759 |
| 2018-05-18 | $19.55 | $19.80 | $19.35 | $19.50 | $19.50 | 9,121 |
| 2018-05-17 | $19.58 | $19.85 | $19.36 | $19.60 | $19.60 | 40,131 |
| 2018-05-16 | $19.65 | $19.65 | $19.45 | $19.60 | $19.60 | 18,131 |
| 2018-05-15 | $19.55 | $19.72 | $19.15 | $19.65 | $19.65 | 44,776 |
| 2018-05-14 | $19.80 | $20.40 | $19.63 | $19.75 | $19.75 | 39,728 |
| 2018-05-11 | $20.15 | $20.45 | $19.70 | $19.80 | $19.80 | 25,564 |
| 2018-05-10 | $19.85 | $20.70 | $19.30 | $20.15 | $20.15 | 64,244 |
| 2018-05-09 | $19.50 | $19.50 | $19.10 | $19.35 | $19.35 | 11,024 |
| 2018-05-08 | $19.55 | $19.80 | $19.40 | $19.50 | $19.50 | 17,255 |
| 2018-05-07 | $19.50 | $19.85 | $19.50 | $19.65 | $19.65 | 9,246 |
| 2018-05-04 | $19.45 | $19.70 | $19.30 | $19.55 | $19.55 | 18,032 |
| 2018-05-03 | $19.80 | $19.80 | $19.25 | $19.40 | $19.40 | 16,807 |
| 2018-05-02 | $19.25 | $20.05 | $19.25 | $19.75 | $19.75 | 47,512 |
| 2018-05-01 | $18.50 | $19.10 | $18.38 | $19.00 | $19.00 | 36,737 |
| 2018-04-30 | $18.25 | $18.85 | $18.00 | $18.65 | $18.65 | 17,067 |
| 2018-04-27 | $18.35 | $18.35 | $18.05 | $18.15 | $18.15 | 5,565 |
| 2018-04-26 | $18.40 | $18.80 | $18.05 | $18.20 | $18.20 | 27,497 |
| 2018-04-25 | $18.30 | $18.30 | $17.80 | $18.20 | $18.20 | 24,006 |
| 2018-04-24 | $18.20 | $18.45 | $17.93 | $18.45 | $18.45 | 21,988 |
| 2018-04-23 | $18.90 | $19.10 | $18.10 | $18.15 | $18.15 | 32,947 |
| 2018-04-20 | $19.15 | $19.35 | $18.00 | $18.75 | $18.75 | 54,584 |
| 2018-04-19 | $18.70 | $19.10 | $18.35 | $19.00 | $19.00 | 25,380 |
| 2018-04-18 | $18.75 | $18.80 | $18.54 | $18.65 | $18.65 | 5,443 |
| 2018-04-17 | $18.65 | $19.00 | $18.55 | $18.75 | $18.75 | 23,614 |
| 2018-04-16 | $18.25 | $18.60 | $18.00 | $18.43 | $18.43 | 29,440 |
| 2018-04-13 | $18.70 | $18.70 | $18.20 | $18.30 | $18.30 | 9,205 |
| 2018-04-12 | $17.90 | $18.95 | $17.80 | $18.75 | $18.75 | 95,713 |
| 2018-04-11 | $17.80 | $18.10 | $17.70 | $17.85 | $17.85 | 16,235 |
| 2018-04-10 | $18.10 | $18.20 | $17.80 | $17.80 | $17.80 | 25,924 |
| 2018-04-09 | $17.75 | $18.20 | $17.75 | $17.90 | $17.90 | 22,347 |
| 2018-04-06 | $17.85 | $18.05 | $17.60 | $17.65 | $17.65 | 28,759 |
| 2018-04-05 | $17.85 | $18.20 | $17.80 | $17.90 | $17.90 | 15,066 |
| 2018-04-04 | $17.75 | $18.10 | $17.65 | $17.85 | $17.85 | 14,143 |
| 2018-04-03 | $17.95 | $18.20 | $17.70 | $17.95 | $17.95 | 10,236 |
| 2018-04-02 | $18.35 | $18.35 | $17.51 | $17.75 | $17.75 | 27,506 |
| 2018-03-29 | $18.09 | $18.85 | $17.85 | $18.35 | $18.35 | 10,385 |
| 2018-03-28 | $18.80 | $19.10 | $18.20 | $18.40 | $18.40 | 17,889 |
| 2018-03-27 | $19.00 | $19.20 | $18.20 | $18.75 | $18.75 | 42,994 |
| 2018-03-26 | $18.60 | $19.00 | $18.38 | $18.95 | $18.95 | 18,065 |
| 2018-03-23 | $18.98 | $19.05 | $18.35 | $18.45 | $18.45 | 30,857 |
| 2018-03-22 | $19.20 | $19.85 | $19.05 | $19.15 | $19.15 | 28,442 |
| 2018-03-21 | $19.25 | $19.45 | $18.80 | $19.20 | $19.20 | 39,307 |
| 2018-03-20 | $19.40 | $19.65 | $19.31 | $19.35 | $19.35 | 11,888 |
| 2018-03-19 | $19.30 | $19.75 | $18.85 | $19.35 | $19.35 | 14,520 |
| 2018-03-16 | $19.15 | $19.45 | $18.66 | $19.45 | $19.45 | 30,485 |
| 2018-03-15 | $19.43 | $19.50 | $19.10 | $19.10 | $19.10 | 12,744 |
| 2018-03-14 | $19.45 | $19.60 | $19.25 | $19.60 | $19.60 | 27,375 |
| 2018-03-13 | $19.85 | $19.90 | $19.28 | $19.50 | $19.50 | 34,328 |
| 2018-03-12 | $20.15 | $20.25 | $19.95 | $20.00 | $20.00 | 41,681 |
| 2018-03-09 | $20.00 | $20.25 | $19.60 | $19.95 | $19.95 | 38,447 |
| 2018-03-08 | $19.90 | $20.45 | $19.77 | $20.00 | $20.00 | 47,957 |
| 2018-03-07 | $19.45 | $19.95 | $19.35 | $19.95 | $19.95 | 32,426 |
| 2018-03-06 | $19.60 | $19.65 | $19.25 | $19.40 | $19.40 | 17,069 |
| 2018-03-05 | $19.50 | $19.70 | $19.45 | $19.70 | $19.70 | 13,971 |
| 2018-03-02 | $19.33 | $19.70 | $19.33 | $19.50 | $19.50 | 14,932 |
| 2018-03-01 | $19.65 | $19.70 | $19.25 | $19.60 | $19.60 | 11,838 |
| 2018-02-28 | $19.75 | $20.00 | $19.50 | $19.70 | $19.70 | 30,974 |
| 2018-02-27 | $19.75 | $19.85 | $19.60 | $19.75 | $19.75 | 39,179 |
| 2018-02-26 | $19.55 | $19.95 | $19.45 | $19.90 | $19.90 | 39,500 |
| 2018-02-23 | $19.80 | $19.80 | $19.60 | $19.66 | $19.66 | 7,490 |
| 2018-02-22 | $19.85 | $19.85 | $19.25 | $19.80 | $19.80 | 43,827 |
| 2018-02-21 | $19.60 | $19.90 | $19.15 | $19.85 | $19.85 | 21,140 |
| 2018-02-20 | $19.81 | $20.15 | $19.40 | $19.65 | $19.65 | 65,475 |
| 2018-02-16 | $19.60 | $20.00 | $19.60 | $19.85 | $19.85 | 34,634 |
| 2018-02-15 | $20.25 | $20.25 | $19.60 | $19.90 | $19.90 | 83,818 |
| 2018-02-14 | $19.65 | $20.35 | $19.50 | $20.25 | $20.25 | 36,891 |
| 2018-02-13 | $19.10 | $21.00 | $18.50 | $19.90 | $19.90 | 169,762 |
| 2018-02-12 | $17.90 | $18.25 | $17.70 | $18.15 | $18.15 | 24,179 |
| 2018-02-09 | $17.55 | $18.20 | $17.25 | $17.95 | $17.95 | 53,071 |
| 2018-02-08 | $17.90 | $17.90 | $17.15 | $17.45 | $17.45 | 26,493 |
| 2018-02-07 | $17.35 | $18.25 | $17.00 | $17.80 | $17.80 | 61,485 |
| 2018-02-06 | $17.30 | $17.65 | $17.01 | $17.50 | $17.50 | 34,267 |
| 2018-02-05 | $17.70 | $17.95 | $17.18 | $17.50 | $17.50 | 65,357 |
| 2018-02-02 | $17.95 | $18.15 | $17.45 | $17.70 | $17.70 | 49,629 |
| 2018-02-01 | $18.00 | $18.15 | $17.90 | $18.00 | $18.00 | 17,501 |
| 2018-01-31 | $18.45 | $18.55 | $18.00 | $18.00 | $18.00 | 16,826 |
| 2018-01-30 | $18.75 | $18.90 | $18.10 | $18.20 | $18.20 | 51,974 |
| 2018-01-29 | $19.15 | $19.15 | $18.60 | $18.85 | $18.85 | 13,162 |
| 2018-01-26 | $19.38 | $19.45 | $18.95 | $19.05 | $19.05 | 14,420 |
| 2018-01-25 | $19.35 | $19.65 | $18.90 | $19.25 | $19.25 | 26,580 |
| 2018-01-24 | $19.75 | $19.75 | $19.25 | $19.45 | $19.45 | 11,177 |
| 2018-01-23 | $20.00 | $20.00 | $19.50 | $19.80 | $19.80 | 28,934 |
| 2018-01-22 | $19.35 | $20.30 | $19.35 | $19.95 | $19.95 | 53,803 |
| 2018-01-19 | $18.95 | $19.40 | $18.91 | $19.30 | $19.30 | 161,141 |
| 2018-01-18 | $18.60 | $19.10 | $18.60 | $18.90 | $18.90 | 59,020 |
| 2018-01-17 | $18.55 | $18.80 | $18.51 | $18.65 | $18.65 | 37,599 |
| 2018-01-16 | $18.95 | $19.15 | $18.60 | $18.65 | $18.65 | 22,611 |
| 2018-01-12 | $18.80 | $19.10 | $18.70 | $18.90 | $18.90 | 25,929 |
| 2018-01-11 | $18.65 | $18.90 | $18.60 | $18.80 | $18.80 | 26,326 |
| 2018-01-10 | $18.55 | $19.00 | $18.35 | $18.65 | $18.65 | 20,391 |
| 2018-01-09 | $18.90 | $18.90 | $18.40 | $18.65 | $18.65 | 46,223 |
| 2018-01-08 | $19.35 | $19.35 | $18.74 | $18.75 | $18.75 | 12,670 |
| 2018-01-05 | $19.16 | $19.50 | $19.16 | $19.35 | $19.35 | 14,244 |
| 2018-01-04 | $19.85 | $19.85 | $19.05 | $19.20 | $19.20 | 19,092 |
| 2018-01-03 | $20.00 | $20.00 | $19.65 | $19.80 | $19.80 | 20,256 |
| 2018-01-02 | $19.95 | $20.35 | $19.80 | $20.00 | $20.00 | 21,086 |
| 2017-12-29 | $19.90 | $20.00 | $19.50 | $19.85 | $19.85 | 22,837 |
| 2017-12-28 | $19.70 | $20.25 | $19.50 | $19.85 | $19.85 | 14,440 |
| 2017-12-27 | $19.55 | $20.05 | $19.10 | $19.70 | $19.70 | 54,054 |
| 2017-12-26 | $19.35 | $19.85 | $19.35 | $19.65 | $19.65 | 247,037 |
| 2017-12-22 | $19.70 | $19.90 | $19.40 | $19.55 | $19.55 | 23,753 |
| 2017-12-21 | $19.65 | $19.95 | $19.60 | $19.75 | $19.75 | 15,551 |
| 2017-12-20 | $20.05 | $20.05 | $19.50 | $19.60 | $19.60 | 15,324 |
| 2017-12-19 | $20.20 | $20.40 | $20.05 | $20.10 | $20.10 | 9,665 |
| 2017-12-18 | $19.80 | $20.50 | $19.65 | $20.15 | $20.15 | 53,624 |
| 2017-12-15 | $19.65 | $19.80 | $19.40 | $19.80 | $19.80 | 22,917 |
| 2017-12-14 | $19.75 | $19.80 | $19.15 | $19.55 | $19.55 | 35,434 |
| 2017-12-13 | $19.84 | $20.20 | $19.80 | $19.95 | $19.95 | 14,459 |
| 2017-12-12 | $19.85 | $19.95 | $19.50 | $19.90 | $19.90 | 15,037 |
| 2017-12-11 | $20.05 | $20.20 | $19.45 | $19.85 | $19.85 | 40,894 |
| 2017-12-08 | $20.35 | $20.45 | $19.96 | $20.25 | $20.25 | 30,267 |
| 2017-12-07 | $20.25 | $20.48 | $20.05 | $20.35 | $20.35 | 24,137 |
| 2017-12-06 | $20.25 | $20.25 | $19.50 | $20.25 | $20.25 | 55,085 |
| 2017-12-05 | $20.70 | $21.20 | $20.30 | $20.45 | $20.45 | 41,799 |
| 2017-12-04 | $20.05 | $20.75 | $19.65 | $20.70 | $20.70 | 129,038 |
| 2017-12-01 | $19.95 | $20.05 | $19.30 | $19.85 | $19.85 | 111,017 |
| 2017-11-30 | $20.25 | $20.35 | $19.90 | $20.05 | $20.05 | 58,747 |
| 2017-11-29 | $20.75 | $20.75 | $20.40 | $20.60 | $20.60 | 20,900 |
| 2017-11-28 | $20.55 | $20.71 | $20.50 | $20.70 | $20.70 | 26,352 |
| 2017-11-27 | $20.65 | $20.75 | $20.64 | $20.70 | $20.70 | 22,968 |
| 2017-11-24 | $20.55 | $20.75 | $20.45 | $20.75 | $20.75 | 4,993 |
| 2017-11-22 | $20.55 | $20.75 | $20.55 | $20.75 | $20.75 | 24,876 |
| 2017-11-21 | $20.30 | $20.67 | $20.30 | $20.50 | $20.50 | 52,870 |
| 2017-11-20 | $20.40 | $20.45 | $20.15 | $20.30 | $20.30 | 34,693 |
| 2017-11-17 | $20.50 | $20.70 | $20.10 | $20.35 | $20.35 | 33,519 |
| 2017-11-16 | $20.50 | $20.70 | $20.10 | $20.35 | $20.35 | 9,650 |
| 2017-11-15 | $20.15 | $20.55 | $20.05 | $20.55 | $20.55 | 45,593 |
| 2017-11-14 | $20.25 | $20.50 | $20.05 | $20.45 | $20.45 | 43,542 |
| 2017-11-13 | $20.11 | $20.45 | $20.00 | $20.40 | $20.40 | 39,739 |
| 2017-11-10 | $20.00 | $20.50 | $19.95 | $20.15 | $20.15 | 35,778 |
| 2017-11-09 | $19.70 | $20.35 | $19.60 | $20.15 | $20.15 | 25,681 |
| 2017-11-08 | $19.60 | $19.85 | $19.36 | $19.85 | $19.85 | 26,823 |
| 2017-11-07 | $19.55 | $19.85 | $19.35 | $19.50 | $19.50 | 67,594 |
| 2017-11-06 | $20.50 | $21.25 | $19.15 | $19.50 | $19.50 | 108,885 |
| 2017-11-03 | $19.55 | $20.20 | $19.50 | $20.10 | $20.10 | 47,391 |
| 2017-11-02 | $19.50 | $19.95 | $18.95 | $19.60 | $19.60 | 65,723 |
| 2017-11-01 | $20.25 | $20.45 | $19.40 | $19.60 | $19.60 | 30,811 |
| 2017-10-31 | $20.60 | $20.85 | $20.05 | $20.30 | $20.30 | 45,994 |
| 2017-10-30 | $20.25 | $21.05 | $20.01 | $20.35 | $20.35 | 56,307 |
| 2017-10-27 | $19.50 | $20.60 | $19.50 | $20.35 | $20.35 | 62,393 |
| 2017-10-26 | $19.60 | $19.80 | $19.35 | $19.55 | $19.55 | 125,830 |
| 2017-10-25 | $20.60 | $20.85 | $19.25 | $19.45 | $19.45 | 182,331 |
| 2017-10-24 | $20.60 | $20.80 | $20.20 | $20.50 | $20.50 | 22,538 |
| 2017-10-23 | $20.55 | $21.30 | $20.20 | $20.55 | $20.55 | 68,278 |
| 2017-10-20 | $20.55 | $20.60 | $20.20 | $20.45 | $20.45 | 41,922 |
| 2017-10-19 | $20.65 | $20.65 | $20.10 | $20.40 | $20.40 | 72,544 |
| 2017-10-18 | $19.90 | $21.15 | $19.85 | $20.65 | $20.65 | 500,060 |
| 2017-10-17 | $20.75 | $20.95 | $20.00 | $20.25 | $20.25 | 40,325 |
| 2017-10-16 | $20.70 | $21.05 | $20.57 | $20.75 | $20.75 | 64,381 |
| 2017-10-13 | $21.60 | $21.75 | $20.90 | $20.90 | $20.90 | 42,550 |
| 2017-10-12 | $21.70 | $21.92 | $21.50 | $21.60 | $21.60 | 37,061 |
| 2017-10-11 | $21.65 | $21.85 | $21.50 | $21.80 | $21.80 | 58,132 |
| 2017-10-10 | $21.85 | $22.40 | $21.30 | $21.65 | $21.65 | 65,830 |
| 2017-10-09 | $21.65 | $22.15 | $20.80 | $21.85 | $21.85 | 162,424 |
| 2017-10-06 | $21.85 | $21.85 | $21.30 | $21.55 | $21.55 | 5,665 |
| 2017-10-05 | $21.90 | $21.90 | $21.35 | $21.45 | $21.45 | 7,607 |
| 2017-10-04 | $22.05 | $22.05 | $21.55 | $21.80 | $21.80 | 9,096 |
| 2017-10-03 | $21.25 | $22.17 | $21.25 | $22.00 | $22.00 | 32,707 |
| 2017-10-02 | $21.00 | $21.35 | $21.00 | $21.15 | $21.15 | 8,181 |
| 2017-09-29 | $21.55 | $21.55 | $21.00 | $21.05 | $21.05 | 20,879 |
| 2017-09-28 | $21.55 | $21.55 | $21.10 | $21.53 | $21.53 | 26,626 |
| 2017-09-27 | $21.00 | $22.00 | $21.00 | $21.55 | $21.55 | 64,641 |
| 2017-09-26 | $20.95 | $20.95 | $20.60 | $20.90 | $20.90 | 17,986 |
| 2017-09-25 | $20.36 | $20.85 | $20.36 | $20.70 | $20.70 | 14,853 |
| 2017-09-22 | $20.30 | $20.85 | $20.25 | $20.75 | $20.75 | 14,753 |
| 2017-09-21 | $20.65 | $21.00 | $20.65 | $20.70 | $20.70 | 8,791 |
| 2017-09-20 | $20.15 | $20.80 | $20.10 | $20.80 | $20.80 | 34,342 |
| 2017-09-19 | $19.91 | $20.35 | $19.91 | $20.10 | $20.10 | 13,852 |
| 2017-09-18 | $20.00 | $20.45 | $19.90 | $20.05 | $20.05 | 22,197 |
| 2017-09-15 | $19.75 | $20.05 | $19.20 | $19.90 | $19.90 | 20,411 |
| 2017-09-14 | $19.75 | $20.00 | $19.45 | $19.75 | $19.75 | 17,713 |
| 2017-09-13 | $19.50 | $19.85 | $19.50 | $19.70 | $19.70 | 16,272 |
| 2017-09-12 | $20.00 | $20.15 | $19.55 | $19.70 | $19.70 | 18,817 |
| 2017-09-11 | $19.50 | $20.15 | $19.45 | $19.85 | $19.85 | 26,518 |
| 2017-09-08 | $19.75 | $19.80 | $19.25 | $19.35 | $19.35 | 12,318 |
| 2017-09-07 | $19.60 | $19.90 | $19.60 | $19.70 | $19.70 | 10,987 |
| 2017-09-06 | $19.60 | $19.75 | $19.50 | $19.65 | $19.65 | 30,006 |
| 2017-09-05 | $19.40 | $19.82 | $19.40 | $19.60 | $19.60 | 25,996 |
| 2017-09-01 | $19.60 | $19.75 | $19.40 | $19.50 | $19.50 | 30,618 |
| 2017-08-31 | $19.40 | $19.65 | $19.10 | $19.60 | $19.60 | 63,351 |
| 2017-08-30 | $19.40 | $19.57 | $18.80 | $19.40 | $19.40 | 28,050 |
| 2017-08-29 | $18.85 | $19.30 | $18.55 | $19.10 | $19.10 | 43,816 |
| 2017-08-28 | $18.90 | $18.90 | $18.45 | $18.70 | $18.70 | 55,633 |
| 2017-08-25 | $18.75 | $18.80 | $18.35 | $18.75 | $18.75 | 13,088 |
| 2017-08-24 | $18.35 | $18.75 | $18.30 | $18.65 | $18.65 | 15,742 |
| 2017-08-23 | $18.30 | $18.45 | $18.30 | $18.30 | $18.30 | 13,193 |
| 2017-08-22 | $18.25 | $18.61 | $18.25 | $18.35 | $18.35 | 19,333 |
| 2017-08-21 | $19.00 | $19.10 | $18.05 | $18.25 | $18.25 | 43,317 |
| 2017-08-18 | $18.75 | $18.85 | $18.30 | $18.85 | $18.85 | 39,815 |
| 2017-08-17 | $19.70 | $19.85 | $18.10 | $18.95 | $18.95 | 96,561 |
| 2017-08-16 | $19.25 | $20.00 | $19.10 | $19.85 | $19.85 | 21,572 |
| 2017-08-15 | $18.85 | $19.35 | $18.65 | $19.30 | $19.30 | 80,765 |
| 2017-08-14 | $18.70 | $18.95 | $18.65 | $18.80 | $18.80 | 53,131 |
| 2017-08-11 | $18.50 | $19.10 | $18.50 | $18.70 | $18.70 | 55,286 |
| 2017-08-10 | $19.40 | $19.55 | $18.35 | $18.55 | $18.55 | 126,265 |
| 2017-08-09 | $19.75 | $19.95 | $19.50 | $19.55 | $19.55 | 34,609 |
| 2017-08-08 | $20.65 | $20.65 | $19.50 | $19.90 | $19.90 | 58,481 |
| 2017-08-07 | $19.80 | $20.95 | $19.70 | $20.75 | $20.75 | 174,481 |
| 2017-08-04 | $20.00 | $21.24 | $20.00 | $20.35 | $20.35 | 84,585 |
| 2017-08-03 | $20.60 | $21.05 | $19.65 | $19.98 | $19.98 | 42,048 |
| 2017-08-02 | $21.65 | $21.65 | $20.60 | $20.60 | $20.60 | 22,743 |
| 2017-08-01 | $21.35 | $22.05 | $21.20 | $21.85 | $21.85 | 18,345 |
| 2017-07-31 | $21.35 | $21.40 | $20.65 | $21.35 | $21.35 | 25,485 |
| 2017-07-28 | $21.55 | $21.58 | $20.80 | $21.40 | $21.40 | 34,326 |
| 2017-07-27 | $21.90 | $22.05 | $21.00 | $21.80 | $21.80 | 32,291 |
| 2017-07-26 | $21.95 | $22.15 | $21.70 | $22.05 | $22.05 | 23,818 |
| 2017-07-25 | $22.10 | $22.40 | $21.35 | $22.00 | $22.00 | 59,626 |
| 2017-07-24 | $21.90 | $22.10 | $20.50 | $22.05 | $22.05 | 61,274 |
| 2017-07-21 | $21.65 | $22.05 | $21.40 | $21.85 | $21.85 | 56,682 |
| 2017-07-20 | $22.25 | $22.30 | $21.35 | $21.85 | $21.85 | 32,766 |
| 2017-07-19 | $20.85 | $22.45 | $20.70 | $22.00 | $22.00 | 57,600 |
| 2017-07-18 | $21.15 | $21.20 | $20.55 | $20.90 | $20.90 | 36,536 |
| 2017-07-17 | $20.45 | $21.65 | $20.00 | $21.30 | $21.30 | 74,020 |
| 2017-07-14 | $20.25 | $20.85 | $20.00 | $20.50 | $20.50 | 30,337 |
| 2017-07-13 | $19.65 | $20.45 | $19.20 | $20.05 | $20.05 | 58,276 |
| 2017-07-12 | $19.40 | $19.75 | $19.38 | $19.75 | $19.75 | 39,892 |
| 2017-07-11 | $19.60 | $19.80 | $19.00 | $19.45 | $19.45 | 11,363 |
| 2017-07-10 | $19.60 | $19.90 | $19.35 | $19.45 | $19.45 | 19,263 |
| 2017-07-07 | $19.55 | $19.98 | $19.40 | $19.55 | $19.55 | 32,482 |
| 2017-07-06 | $19.50 | $19.90 | $19.35 | $19.55 | $19.55 | 18,443 |
| 2017-07-05 | $19.60 | $20.15 | $19.25 | $19.75 | $19.75 | 17,208 |
| 2017-07-03 | $19.80 | $19.80 | $19.40 | $19.60 | $19.60 | 7,498 |
| 2017-06-30 | $19.10 | $19.35 | $18.50 | $19.35 | $19.35 | 25,109 |
| 2017-06-29 | $19.50 | $19.70 | $18.55 | $18.80 | $18.80 | 50,537 |
| 2017-06-28 | $19.60 | $19.60 | $18.60 | $19.30 | $19.30 | 72,239 |
| 2017-06-27 | $19.70 | $19.93 | $19.65 | $19.65 | $19.65 | 18,387 |
| 2017-06-26 | $19.65 | $19.95 | $19.65 | $19.80 | $19.80 | 45,395 |
| 2017-06-23 | $19.95 | $19.95 | $19.70 | $19.70 | $19.70 | 13,082 |
| 2017-06-22 | $20.00 | $20.05 | $19.95 | $19.95 | $19.95 | 29,840 |
| 2017-06-21 | $20.10 | $20.10 | $19.70 | $20.00 | $20.00 | 17,458 |
| 2017-06-20 | $20.20 | $20.20 | $20.00 | $20.10 | $20.10 | 28,092 |
| 2017-06-19 | $19.70 | $20.35 | $19.70 | $20.20 | $20.20 | 17,107 |
| 2017-06-16 | $19.70 | $19.80 | $19.65 | $19.70 | $19.70 | 19,609 |
| 2017-06-15 | $19.50 | $19.70 | $19.48 | $19.70 | $19.70 | 15,768 |
| 2017-06-14 | $19.75 | $19.83 | $19.55 | $19.70 | $19.70 | 14,436 |
| 2017-06-13 | $19.70 | $19.93 | $19.25 | $19.60 | $19.60 | 41,792 |
| 2017-06-12 | $19.50 | $19.85 | $19.25 | $19.50 | $19.50 | 22,640 |
| 2017-06-09 | $19.95 | $20.00 | $18.90 | $19.55 | $19.55 | 38,374 |
| 2017-06-08 | $20.15 | $20.20 | $19.55 | $19.90 | $19.90 | 24,320 |
| 2017-06-07 | $20.05 | $20.05 | $19.80 | $19.80 | $19.80 | 17,738 |
| 2017-06-06 | $19.85 | $20.25 | $19.80 | $19.90 | $19.90 | 34,858 |
| 2017-06-05 | $20.15 | $20.35 | $19.75 | $19.85 | $19.85 | 38,577 |
| 2017-06-02 | $20.25 | $20.55 | $19.75 | $20.30 | $20.30 | 42,275 |
| 2017-06-01 | $20.14 | $20.43 | $20.14 | $20.15 | $20.15 | 31,001 |
| 2017-05-31 | $20.85 | $20.95 | $20.00 | $20.50 | $20.50 | 26,666 |
| 2017-05-30 | $20.45 | $21.10 | $19.85 | $20.75 | $20.75 | 34,280 |
| 2017-05-26 | $20.30 | $20.41 | $20.00 | $20.05 | $20.05 | 14,822 |
| 2017-05-25 | $20.50 | $20.70 | $20.10 | $20.30 | $20.30 | 27,921 |
| 2017-05-24 | $21.10 | $21.15 | $20.00 | $20.50 | $20.50 | 34,185 |
| 2017-05-23 | $20.80 | $21.25 | $20.70 | $21.15 | $21.15 | 75,191 |
| 2017-05-22 | $20.75 | $20.75 | $20.35 | $20.70 | $20.70 | 28,687 |
| 2017-05-19 | $20.20 | $20.60 | $19.00 | $20.35 | $20.35 | 48,824 |
| 2017-05-18 | $19.85 | $20.10 | $19.65 | $20.02 | $20.02 | 35,612 |
| 2017-05-17 | $19.85 | $20.10 | $19.45 | $19.90 | $19.90 | 30,541 |
| 2017-05-16 | $20.30 | $20.35 | $19.60 | $20.05 | $20.05 | 28,733 |
| 2017-05-15 | $20.45 | $20.50 | $20.00 | $20.25 | $20.25 | 11,634 |
| 2017-05-12 | $20.15 | $20.60 | $20.05 | $20.30 | $20.30 | 232 |
| 2017-05-11 | $20.35 | $21.00 | $19.50 | $20.25 | $20.25 | 656 |
| 2017-05-10 | $20.50 | $21.05 | $20.25 | $20.35 | $20.35 | 91,031 |
| 2017-05-09 | $20.70 | $21.00 | $20.50 | $20.70 | $20.70 | 53,191 |
| 2017-05-08 | $21.00 | $21.20 | $20.55 | $20.85 | $20.85 | 35,213 |
| 2017-05-05 | $20.40 | $21.90 | $20.00 | $21.40 | $21.40 | 208,607 |
| 2017-05-04 | $18.40 | $20.70 | $17.75 | $20.35 | $20.35 | 121,633 |
| 2017-05-03 | $18.60 | $18.70 | $18.05 | $18.20 | $18.20 | 165,521 |
| 2017-05-02 | $19.10 | $19.10 | $18.70 | $18.80 | $18.80 | 30,259 |
| 2017-05-01 | $19.20 | $19.20 | $18.90 | $19.00 | $19.00 | 9,304 |
| 2017-04-28 | $18.85 | $19.20 | $18.85 | $19.10 | $19.10 | 42,947 |
| 2017-04-27 | $18.75 | $18.95 | $18.48 | $18.90 | $18.90 | 12,409 |
| 2017-04-26 | $18.65 | $19.00 | $18.15 | $18.70 | $18.70 | 24,974 |
| 2017-04-25 | $18.70 | $18.70 | $18.50 | $18.55 | $18.55 | 15,922 |
| 2017-04-24 | $18.20 | $19.00 | $18.20 | $18.55 | $18.55 | 29,749 |
| 2017-04-21 | $18.30 | $18.60 | $18.00 | $18.20 | $18.20 | 30,173 |
| 2017-04-20 | $18.10 | $18.65 | $17.91 | $18.25 | $18.25 | 13,213 |
| 2017-04-19 | $17.90 | $18.05 | $17.80 | $18.00 | $18.00 | 19,169 |
| 2017-04-18 | $18.00 | $18.15 | $17.70 | $17.75 | $17.75 | 19,890 |
| 2017-04-17 | $17.80 | $18.27 | $17.45 | $18.00 | $18.00 | 19,388 |
| 2017-04-13 | $18.41 | $18.45 | $17.65 | $17.65 | $17.65 | 15,143 |
| 2017-04-12 | $18.67 | $18.80 | $17.75 | $17.95 | $17.95 | 25,237 |
| 2017-04-11 | $18.40 | $18.70 | $18.40 | $18.50 | $18.50 | 17,781 |
| 2017-04-10 | $19.10 | $19.20 | $18.25 | $18.35 | $18.35 | 17,100 |
| 2017-04-07 | $19.00 | $19.20 | $19.00 | $19.10 | $19.10 | 23,943 |
| 2017-04-06 | $18.35 | $19.15 | $18.35 | $19.00 | $19.00 | 51,051 |
| 2017-04-05 | $20.00 | $20.10 | $18.15 | $18.25 | $18.25 | 128,815 |
| 2017-04-04 | $21.10 | $21.10 | $19.85 | $20.10 | $20.10 | 31,961 |
| 2017-04-03 | $21.55 | $21.65 | $21.00 | $21.10 | $21.10 | 30,709 |
| 2017-03-31 | $21.50 | $21.80 | $21.25 | $21.50 | $21.50 | 20,742 |
| 2017-03-30 | $20.85 | $21.75 | $20.85 | $21.50 | $21.50 | 20,602 |
| 2017-03-29 | $22.10 | $22.10 | $20.86 | $21.05 | $21.05 | 41,217 |
| 2017-03-28 | $21.80 | $22.15 | $21.80 | $22.05 | $22.05 | 29,829 |
| 2017-03-27 | $21.05 | $22.15 | $20.45 | $22.00 | $22.00 | 40,473 |
| 2017-03-24 | $19.85 | $21.25 | $19.65 | $21.20 | $21.20 | 100,977 |
| 2017-03-23 | $18.70 | $19.90 | $18.65 | $19.85 | $19.85 | 57,008 |
| 2017-03-22 | $18.35 | $18.75 | $18.35 | $18.70 | $18.70 | 22,699 |
| 2017-03-21 | $18.40 | $18.60 | $18.20 | $18.30 | $18.30 | 33,024 |
| 2017-03-20 | $18.20 | $18.40 | $18.20 | $18.35 | $18.35 | 19,487 |
| 2017-03-17 | $18.25 | $18.33 | $18.15 | $18.30 | $18.30 | 14,520 |
| 2017-03-16 | $18.15 | $18.20 | $18.00 | $18.20 | $18.20 | 11,268 |
| 2017-03-15 | $18.30 | $18.40 | $18.10 | $18.10 | $18.10 | 28,112 |
| 2017-03-14 | $18.05 | $18.35 | $17.90 | $18.30 | $18.30 | 33,207 |
| 2017-03-13 | $18.40 | $18.54 | $18.10 | $18.20 | $18.20 | 14,740 |
| 2017-03-10 | $18.75 | $18.75 | $18.30 | $18.30 | $18.30 | 18,427 |
| 2017-03-09 | $18.25 | $18.70 | $18.15 | $18.65 | $18.65 | 28,472 |
| 2017-03-08 | $18.35 | $18.40 | $18.05 | $18.30 | $18.30 | 33,042 |
| 2017-03-07 | $18.35 | $18.45 | $18.30 | $18.30 | $18.30 | 23,099 |
| 2017-03-06 | $18.30 | $18.35 | $18.22 | $18.35 | $18.35 | 30,522 |
| 2017-03-03 | $18.30 | $18.40 | $18.05 | $18.30 | $18.30 | 50,623 |
| 2017-03-02 | $18.65 | $18.65 | $18.25 | $18.45 | $18.45 | 35,570 |
| 2017-03-01 | $18.45 | $18.80 | $18.40 | $18.55 | $18.55 | 47,253 |
| 2017-02-28 | $18.30 | $18.45 | $18.00 | $18.45 | $18.45 | 51,966 |
| 2017-02-27 | $17.60 | $18.30 | $17.60 | $18.30 | $18.30 | 51,520 |
| 2017-02-24 | $17.95 | $18.00 | $17.70 | $17.90 | $17.90 | 26,554 |
| 2017-02-23 | $18.25 | $18.25 | $18.00 | $18.05 | $18.05 | 38,508 |
| 2017-02-22 | $17.85 | $18.40 | $17.55 | $18.20 | $18.20 | 79,550 |
| 2017-02-21 | $16.95 | $18.00 | $16.87 | $17.90 | $17.90 | 65,339 |
| 2017-02-17 | $17.15 | $17.30 | $16.95 | $17.05 | $17.05 | 20,481 |
| 2017-02-16 | $17.06 | $17.30 | $17.00 | $17.20 | $17.20 | 33,126 |
| 2017-02-15 | $17.00 | $17.25 | $16.60 | $17.00 | $17.00 | 92,279 |
| 2017-02-14 | $18.00 | $18.00 | $16.75 | $17.00 | $17.00 | 138,194 |
| 2017-02-13 | $18.45 | $18.65 | $17.95 | $18.05 | $18.05 | 74,258 |
| 2017-02-10 | $18.65 | $18.75 | $18.35 | $18.50 | $18.50 | 26,447 |
| 2017-02-09 | $18.35 | $18.80 | $18.35 | $18.65 | $18.65 | 42,241 |
| 2017-02-08 | $18.75 | $18.90 | $18.05 | $18.35 | $18.35 | 48,907 |
| 2017-02-07 | $19.10 | $19.15 | $18.60 | $18.80 | $18.80 | 42,351 |
| 2017-02-06 | $19.30 | $19.40 | $18.90 | $19.05 | $19.05 | 42,623 |
| 2017-02-03 | $19.05 | $19.25 | $19.05 | $19.15 | $19.15 | 12,558 |
| 2017-02-02 | $18.80 | $19.10 | $18.80 | $19.00 | $19.00 | 30,921 |
| 2017-02-01 | $19.00 | $19.15 | $18.80 | $18.90 | $18.90 | 34,003 |
| 2017-01-31 | $18.50 | $18.95 | $18.00 | $18.85 | $18.85 | 98,869 |
| 2017-01-30 | $18.20 | $18.95 | $17.75 | $18.40 | $18.40 | 136,860 |
| 2017-01-27 | $17.88 | $18.45 | $17.88 | $18.35 | $18.35 | 13,999 |
| 2017-01-26 | $18.40 | $18.40 | $17.90 | $18.20 | $18.20 | 37,155 |
| 2017-01-25 | $18.50 | $18.60 | $18.28 | $18.30 | $18.30 | 34,392 |
| 2017-01-24 | $18.10 | $18.40 | $17.80 | $18.30 | $18.30 | 61,103 |
| 2017-01-23 | $17.35 | $18.60 | $17.10 | $18.05 | $18.05 | 133,443 |
| 2017-01-20 | $17.10 | $17.46 | $17.10 | $17.30 | $17.30 | 21,363 |
| 2017-01-19 | $17.05 | $17.25 | $16.77 | $17.15 | $17.15 | 30,076 |
| 2017-01-18 | $17.45 | $17.60 | $17.05 | $17.10 | $17.10 | 41,996 |
| 2017-01-17 | $17.70 | $17.70 | $17.00 | $17.50 | $17.50 | 57,008 |
| 2017-01-13 | $18.00 | $18.35 | $17.80 | $17.85 | $17.85 | 54,019 |
| 2017-01-12 | $18.60 | $18.60 | $17.75 | $17.95 | $17.95 | 106,310 |
| 2017-01-11 | $19.15 | $19.15 | $18.65 | $18.65 | $18.65 | 9,618 |
| 2017-01-10 | $18.85 | $18.85 | $18.60 | $18.75 | $18.75 | 17,196 |
| 2017-01-09 | $18.65 | $18.80 | $18.45 | $18.80 | $18.80 | 16,913 |
| 2017-01-06 | $18.70 | $18.70 | $18.40 | $18.65 | $18.65 | 17,201 |
| 2017-01-05 | $18.55 | $19.10 | $18.50 | $18.70 | $18.70 | 106,067 |
| 2017-01-04 | $18.60 | $18.60 | $18.30 | $18.60 | $18.60 | 33,181 |
| 2017-01-03 | $17.95 | $18.65 | $17.95 | $18.55 | $18.55 | 140,353 |
| 2016-12-30 | $17.85 | $17.85 | $17.60 | $17.80 | $17.80 | 69,791 |
| 2016-12-29 | $18.05 | $18.05 | $17.75 | $17.90 | $17.90 | 102,105 |
| 2016-12-28 | $18.00 | $18.05 | $17.85 | $17.95 | $17.95 | 44,559 |
| 2016-12-27 | $18.05 | $18.25 | $18.00 | $18.05 | $18.05 | 165,346 |
| 2016-12-23 | $18.20 | $18.35 | $18.15 | $18.25 | $18.25 | 7,463 |
| 2016-12-22 | $18.30 | $18.35 | $18.25 | $18.35 | $18.35 | 38,451 |
| 2016-12-21 | $18.50 | $18.50 | $18.25 | $18.45 | $18.45 | 30,548 |
| 2016-12-20 | $18.20 | $18.50 | $18.15 | $18.40 | $18.40 | 13,806 |
| 2016-12-19 | $18.20 | $18.40 | $18.10 | $18.25 | $18.25 | 56,315 |
| 2016-12-16 | $18.40 | $18.75 | $18.30 | $18.30 | $18.30 | 27,823 |
| 2016-12-15 | $18.50 | $18.70 | $18.45 | $18.50 | $18.50 | 33,212 |
| 2016-12-14 | $18.70 | $18.75 | $18.50 | $18.60 | $18.60 | 16,366 |
| 2016-12-13 | $19.00 | $19.00 | $18.65 | $18.70 | $18.70 | 16,734 |
| 2016-12-12 | $18.55 | $19.10 | $18.25 | $18.95 | $18.95 | 57,944 |
| 2016-12-09 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 20,516 |
| 2016-12-08 | $18.35 | $18.77 | $18.10 | $18.65 | $18.65 | 122,385 |
| 2016-12-07 | $18.45 | $18.55 | $18.30 | $18.35 | $18.35 | 30,530 |
| 2016-12-06 | $18.30 | $18.55 | $18.00 | $18.45 | $18.45 | 38,532 |
| 2016-12-05 | $17.90 | $18.65 | $17.65 | $18.50 | $18.50 | 49,823 |
| 2016-12-02 | $18.00 | $18.00 | $17.50 | $17.65 | $17.65 | 56,998 |
| 2016-12-01 | $18.70 | $18.75 | $17.60 | $17.90 | $17.90 | 163,239 |
| 2016-11-30 | $19.00 | $19.15 | $18.30 | $18.85 | $18.85 | 68,471 |
| 2016-11-29 | $19.85 | $19.90 | $19.20 | $19.30 | $19.30 | 35,490 |
| 2016-11-28 | $19.80 | $20.00 | $19.40 | $19.80 | $19.80 | 62,775 |
| 2016-11-25 | $19.90 | $19.90 | $19.55 | $19.75 | $19.75 | 16,285 |
| 2016-11-23 | $19.85 | $20.05 | $19.30 | $19.80 | $19.80 | 54,699 |
| 2016-11-22 | $19.50 | $19.90 | $19.50 | $19.85 | $19.85 | 53,536 |
| 2016-11-21 | $19.35 | $20.05 | $19.30 | $19.90 | $19.90 | 179,151 |
| 2016-11-18 | $18.70 | $19.40 | $18.66 | $19.35 | $19.35 | 55,910 |
| 2016-11-17 | $18.65 | $18.70 | $18.50 | $18.65 | $18.65 | 36,888 |
| 2016-11-16 | $18.55 | $18.95 | $18.50 | $18.75 | $18.75 | 26,604 |
| 2016-11-15 | $18.70 | $19.10 | $18.35 | $18.90 | $18.90 | 73,115 |
| 2016-11-14 | $18.60 | $18.95 | $18.40 | $18.70 | $18.70 | 87,776 |
| 2016-11-11 | $18.15 | $18.60 | $18.10 | $18.55 | $18.55 | 47,809 |
| 2016-11-10 | $18.30 | $18.75 | $17.90 | $18.15 | $18.15 | 100,008 |
| 2016-11-09 | $18.00 | $18.45 | $17.86 | $18.35 | $18.35 | 67,618 |
| 2016-11-08 | $18.30 | $18.35 | $18.00 | $18.25 | $18.25 | 89,132 |
| 2016-11-07 | $17.70 | $18.30 | $17.68 | $18.20 | $18.20 | 109,257 |
| 2016-11-04 | $17.65 | $18.00 | $17.50 | $17.70 | $17.70 | 97,226 |
| 2016-11-03 | $17.90 | $18.15 | $17.65 | $17.65 | $17.65 | 172,053 |
| 2016-11-02 | $19.85 | $20.05 | $17.80 | $17.90 | $17.90 | 552,468 |
| 2016-11-01 | $20.55 | $20.70 | $19.50 | $19.95 | $19.95 | 504,065 |
| 2016-10-31 | $19.60 | $20.60 | $19.50 | $20.30 | $20.30 | 228,762 |
| 2016-10-28 | $19.95 | $20.65 | $19.10 | $19.85 | $19.85 | 285,883 |
| 2016-10-27 | $20.40 | $20.65 | $19.95 | $20.05 | $20.05 | 222,484 |
| 2016-10-26 | $20.50 | $20.90 | $20.39 | $20.55 | $20.55 | 236,442 |
| 2016-10-25 | $21.00 | $21.00 | $19.95 | $20.65 | $20.65 | 109,752 |
| 2016-10-24 | $20.50 | $21.15 | $20.10 | $21.10 | $21.10 | 133,315 |
| 2016-10-21 | $20.00 | $20.45 | $20.00 | $20.20 | $20.20 | 48,665 |
| 2016-10-20 | $20.25 | $20.25 | $20.05 | $20.15 | $20.15 | 22,068 |
| 2016-10-19 | $19.90 | $20.30 | $19.50 | $20.20 | $20.20 | 74,372 |
| 2016-10-18 | $20.40 | $20.75 | $20.00 | $20.10 | $20.10 | 42,640 |
| 2016-10-17 | $20.15 | $20.30 | $20.10 | $20.15 | $20.15 | 38,431 |
| 2016-10-14 | $20.30 | $20.93 | $19.96 | $20.36 | $20.36 | 150,044 |
| 2016-10-13 | $20.75 | $20.77 | $20.05 | $20.40 | $20.40 | 173,920 |
| 2016-10-12 | $20.85 | $21.05 | $20.54 | $20.75 | $20.75 | 52,030 |
| 2016-10-11 | $22.05 | $22.05 | $20.89 | $20.95 | $20.95 | 145,524 |
| 2016-10-10 | $22.14 | $22.35 | $21.75 | $21.89 | $21.89 | 323,377 |
| 2016-10-07 | $21.49 | $21.91 | $20.77 | $21.84 | $21.84 | 291,146 |
| 2016-10-06 | $20.22 | $21.49 | $19.87 | $21.29 | $21.29 | 461,217 |
| 2016-10-05 | $19.99 | $20.25 | $19.89 | $20.25 | $20.25 | 95,048 |
| 2016-10-04 | $19.80 | $19.94 | $19.53 | $19.89 | $19.89 | 79,228 |
| 2016-10-03 | $20.60 | $20.60 | $19.55 | $19.70 | $19.70 | 55,379 |
| 2016-09-30 | $19.54 | $20.61 | $19.36 | $20.42 | $20.42 | 241,440 |
| 2016-09-29 | $19.80 | $19.86 | $19.40 | $19.54 | $19.54 | 73,595 |
| 2016-09-28 | $20.45 | $20.45 | $19.87 | $19.92 | $19.92 | 132,673 |
| 2016-09-27 | $20.51 | $20.55 | $20.10 | $20.40 | $20.40 | 180,779 |
| 2016-09-26 | $19.38 | $20.90 | $19.03 | $20.49 | $20.49 | 661,330 |
| 2016-09-23 | $19.51 | $19.60 | $19.14 | $19.33 | $19.33 | 224,943 |
| 2016-09-22 | $20.32 | $20.32 | $19.08 | $19.61 | $19.61 | 253,881 |
| 2016-09-21 | $19.21 | $20.23 | $19.12 | $20.22 | $20.22 | 470,218 |
| 2016-09-20 | $19.20 | $19.36 | $19.09 | $19.17 | $19.17 | 102,130 |
| 2016-09-19 | $19.04 | $19.48 | $18.80 | $19.19 | $19.19 | 247,414 |
| 2016-09-16 | $18.60 | $18.93 | $18.54 | $18.87 | $18.87 | 166,301 |
| 2016-09-15 | $18.62 | $18.82 | $18.62 | $18.78 | $18.78 | 112,152 |
| 2016-09-14 | $18.91 | $19.25 | $18.45 | $18.72 | $18.72 | 229,040 |
| 2016-09-13 | $19.22 | $19.30 | $18.89 | $19.10 | $19.10 | 90,029 |
| 2016-09-12 | $18.69 | $19.22 | $18.69 | $19.22 | $19.22 | 167,233 |
| 2016-09-09 | $18.60 | $19.01 | $18.38 | $18.90 | $18.90 | 161,436 |
| 2016-09-08 | $19.34 | $19.39 | $18.30 | $18.79 | $18.79 | 125,419 |
| 2016-09-07 | $20.11 | $20.22 | $18.94 | $19.31 | $19.31 | 115,490 |
| 2016-09-06 | $19.95 | $20.13 | $19.74 | $19.97 | $19.97 | 216,034 |
| 2016-09-02 | $19.05 | $19.84 | $18.76 | $19.75 | $19.75 | 306,105 |
| 2016-09-01 | $18.95 | $19.09 | $18.85 | $19.03 | $19.03 | 64,830 |
| 2016-08-31 | $19.00 | $19.04 | $18.79 | $18.96 | $18.96 | 167,964 |
| 2016-08-30 | $19.00 | $19.14 | $18.91 | $19.02 | $19.02 | 211,223 |
| 2016-08-29 | $18.18 | $19.17 | $17.89 | $19.04 | $19.04 | 822,004 |
| 2016-08-26 | $16.80 | $18.00 | $16.67 | $17.96 | $17.96 | 1,204,050 |
| 2016-08-25 | $16.86 | $16.88 | $16.74 | $16.79 | $16.79 | 57,426 |
| 2016-08-24 | $16.82 | $16.95 | $16.73 | $16.80 | $16.80 | 181,945 |
| 2016-08-23 | $16.76 | $17.00 | $16.65 | $16.84 | $16.84 | 131,252 |
| 2016-08-22 | $16.88 | $16.89 | $16.54 | $16.70 | $16.70 | 102,132 |
| 2016-08-19 | $16.94 | $17.00 | $16.59 | $16.80 | $16.80 | 134,496 |
| 2016-08-18 | $16.83 | $16.94 | $16.60 | $16.88 | $16.88 | 60,462 |
| 2016-08-17 | $16.91 | $17.00 | $16.75 | $16.82 | $16.82 | 102,649 |
| 2016-08-16 | $16.99 | $17.00 | $16.79 | $16.91 | $16.91 | 65,494 |
| 2016-08-15 | $16.90 | $17.20 | $16.87 | $16.97 | $16.97 | 103,990 |
| 2016-08-12 | $16.52 | $16.94 | $16.30 | $16.90 | $16.90 | 170,976 |
| 2016-08-11 | $16.30 | $16.84 | $16.27 | $16.37 | $16.37 | 182,804 |
| 2016-08-10 | $16.31 | $16.40 | $16.10 | $16.23 | $16.23 | 63,675 |
| 2016-08-09 | $16.40 | $16.40 | $16.11 | $16.29 | $16.29 | 39,055 |
| 2016-08-08 | $16.56 | $16.77 | $16.13 | $16.26 | $16.26 | 96,181 |
| 2016-08-05 | $16.26 | $16.79 | $16.00 | $16.67 | $16.67 | 229,780 |
| 2016-08-04 | $15.75 | $16.62 | $15.22 | $16.31 | $16.31 | 553,998 |
| 2016-08-03 | $15.30 | $15.75 | $14.83 | $15.67 | $15.67 | 482,420 |
| 2016-08-02 | $14.62 | $14.62 | $14.22 | $14.35 | $14.35 | 116,796 |
| 2016-08-01 | $14.20 | $14.69 | $14.16 | $14.51 | $14.51 | 136,375 |
| 2016-07-29 | $14.09 | $14.30 | $14.00 | $14.24 | $14.24 | 66,976 |
| 2016-07-28 | $14.22 | $14.41 | $13.95 | $14.09 | $14.09 | 67,578 |
| 2016-07-27 | $13.93 | $14.28 | $13.87 | $14.12 | $14.12 | 87,630 |
| 2016-07-26 | $13.73 | $14.13 | $13.48 | $13.92 | $13.92 | 153,058 |
| 2016-07-25 | $13.47 | $13.70 | $13.45 | $13.68 | $13.68 | 41,038 |
| 2016-07-22 | $13.52 | $13.71 | $13.35 | $13.55 | $13.55 | 62,371 |
| 2016-07-21 | $13.53 | $13.57 | $13.26 | $13.48 | $13.48 | 35,463 |
| 2016-07-20 | $13.22 | $13.60 | $13.22 | $13.49 | $13.49 | 45,932 |
| 2016-07-19 | $13.53 | $13.84 | $13.00 | $13.50 | $13.50 | 50,179 |
| 2016-07-18 | $13.52 | $13.77 | $13.37 | $13.45 | $13.45 | 83,738 |
| 2016-07-15 | $13.37 | $13.49 | $12.80 | $13.46 | $13.46 | 44,367 |
| 2016-07-14 | $13.10 | $13.40 | $12.86 | $13.39 | $13.39 | 222,707 |
| 2016-07-13 | $13.02 | $13.18 | $12.99 | $13.09 | $13.09 | 73,704 |
| 2016-07-12 | $12.73 | $13.07 | $12.57 | $13.07 | $13.07 | 182,960 |
| 2016-07-11 | $12.35 | $12.79 | $12.14 | $12.69 | $12.69 | 164,874 |
| 2016-07-08 | $12.22 | $12.32 | $12.08 | $12.21 | $12.21 | 84,915 |
| 2016-07-07 | $12.15 | $12.44 | $12.08 | $12.16 | $12.16 | 126,605 |
| 2016-07-06 | $11.90 | $12.15 | $11.73 | $12.15 | $12.15 | 82,685 |
| 2016-07-05 | $11.69 | $11.95 | $11.51 | $11.94 | $11.94 | 109,298 |
| 2016-07-01 | $11.69 | $11.76 | $11.31 | $11.69 | $11.69 | 200,524 |
| 2016-06-30 | $11.39 | $11.78 | $11.31 | $11.65 | $11.65 | 271,942 |
| 2016-06-29 | $11.51 | $11.51 | $11.16 | $11.39 | $11.39 | 81,374 |
| 2016-06-28 | $11.59 | $11.75 | $11.31 | $11.39 | $11.39 | 123,684 |
| 2016-06-27 | $11.89 | $11.89 | $11.38 | $11.46 | $11.46 | 103,004 |
| 2016-06-24 | $12.37 | $12.73 | $11.52 | $11.94 | $11.94 | 216,290 |
| 2016-06-23 | $12.98 | $12.98 | $12.51 | $12.81 | $12.81 | 78,636 |
| 2016-06-22 | $12.84 | $13.00 | $12.61 | $12.85 | $12.85 | 174,341 |
| 2016-06-21 | $12.99 | $12.99 | $12.58 | $12.87 | $12.87 | 222,545 |
| 2016-06-20 | $12.69 | $13.20 | $12.45 | $12.94 | $12.94 | 248,902 |
| 2016-06-17 | $12.16 | $12.55 | $12.13 | $12.54 | $12.54 | 200,793 |
| 2016-06-16 | $12.10 | $12.24 | $11.91 | $12.19 | $12.19 | 102,293 |
| 2016-06-15 | $11.89 | $12.10 | $11.72 | $12.10 | $12.10 | 227,027 |
| 2016-06-14 | $11.51 | $11.80 | $11.26 | $11.79 | $11.79 | 139,402 |
| 2016-06-13 | $11.67 | $11.67 | $11.34 | $11.43 | $11.43 | 99,421 |
| 2016-06-10 | $11.70 | $11.96 | $11.40 | $11.61 | $11.61 | 221,086 |
| 2016-06-09 | $11.58 | $11.78 | $11.27 | $11.76 | $11.76 | 325,447 |
| 2016-06-08 | $11.70 | $11.75 | $11.42 | $11.58 | $11.58 | 213,346 |
| 2016-06-07 | $11.96 | $12.00 | $11.60 | $11.72 | $11.72 | 193,055 |
| 2016-06-06 | $12.23 | $12.23 | $11.82 | $12.04 | $12.04 | 120,007 |
| 2016-06-03 | $12.36 | $12.46 | $12.08 | $12.16 | $12.16 | 97,536 |
| 2016-06-02 | $12.50 | $12.50 | $12.15 | $12.45 | $12.45 | 63,654 |
| 2016-06-01 | $12.41 | $12.50 | $12.27 | $12.49 | $12.49 | 69,828 |
| 2016-05-31 | $12.40 | $12.61 | $12.19 | $12.49 | $12.49 | 185,609 |
| 2016-05-27 | $12.30 | $12.65 | $12.24 | $12.34 | $12.34 | 184,317 |
| 2016-05-26 | $12.66 | $12.66 | $12.11 | $12.35 | $12.35 | 126,011 |
| 2016-05-25 | $11.77 | $12.60 | $11.74 | $12.56 | $12.56 | 479,117 |
| 2016-05-24 | $11.62 | $12.00 | $11.49 | $11.82 | $11.82 | 446,701 |
| 2016-05-23 | $11.74 | $11.75 | $11.40 | $11.51 | $11.51 | 350,802 |
| 2016-05-20 | $11.60 | $11.96 | $11.11 | $11.29 | $11.29 | 1,449,094 |
| 2016-05-19 | $12.20 | $12.40 | $11.67 | $11.82 | $11.82 | 287,670 |
| 2016-05-18 | $12.57 | $12.57 | $11.98 | $12.23 | $12.23 | 84,052 |
| 2016-05-17 | $12.50 | $12.92 | $11.68 | $12.51 | $12.51 | 101,049 |
| 2016-05-16 | $13.00 | $13.08 | $12.35 | $12.50 | $12.50 | 76,203 |
| 2016-05-13 | $13.01 | $13.10 | $12.81 | $12.95 | $12.95 | 54,652 |
| 2016-05-12 | $13.21 | $13.21 | $13.00 | $13.06 | $13.06 | 35,682 |
| 2016-05-11 | $13.82 | $13.82 | $13.08 | $13.15 | $13.15 | 121,523 |
| 2016-05-10 | $13.57 | $14.20 | $13.47 | $13.76 | $13.76 | 277,473 |
| 2016-05-09 | $13.07 | $13.16 | $12.98 | $13.06 | $13.06 | 30,796 |
| 2016-05-06 | $13.16 | $13.19 | $12.93 | $13.08 | $13.08 | 56,699 |
| 2016-05-05 | $13.13 | $13.23 | $12.78 | $13.10 | $13.10 | 50,199 |
| 2016-05-04 | $13.40 | $13.61 | $13.04 | $13.15 | $13.15 | 44,534 |
| 2016-05-03 | $13.57 | $13.57 | $13.32 | $13.41 | $13.41 | 35,713 |
| 2016-05-02 | $14.00 | $14.00 | $13.39 | $13.59 | $13.59 | 35,687 |
| 2016-04-29 | $14.15 | $14.21 | $13.41 | $13.61 | $13.61 | 34,263 |
| 2016-04-28 | $14.19 | $14.44 | $14.01 | $14.15 | $14.15 | 77,642 |
| 2016-04-27 | $14.26 | $14.39 | $14.12 | $14.27 | $14.27 | 20,635 |
| 2016-04-26 | $14.31 | $14.60 | $14.11 | $14.29 | $14.29 | 135,396 |
| 2016-04-25 | $14.30 | $14.36 | $14.23 | $14.30 | $14.30 | 26,302 |
| 2016-04-22 | $14.36 | $14.52 | $14.25 | $14.33 | $14.33 | 57,061 |
| 2016-04-21 | $14.25 | $14.37 | $14.08 | $14.32 | $14.32 | 41,635 |
| 2016-04-20 | $14.10 | $14.45 | $14.06 | $14.35 | $14.35 | 110,035 |
| 2016-04-19 | $14.05 | $14.23 | $13.95 | $14.02 | $14.02 | 37,867 |
| 2016-04-18 | $13.89 | $14.19 | $13.80 | $14.14 | $14.14 | 56,674 |
| 2016-04-15 | $13.95 | $13.97 | $13.78 | $13.84 | $13.84 | 17,139 |
| 2016-04-14 | $13.82 | $14.00 | $13.80 | $13.95 | $13.95 | 59,250 |
| 2016-04-13 | $13.77 | $13.94 | $13.75 | $13.82 | $13.82 | 41,089 |
| 2016-04-12 | $13.58 | $13.86 | $13.52 | $13.75 | $13.75 | 26,365 |
| 2016-04-11 | $13.81 | $13.89 | $13.59 | $13.68 | $13.68 | 29,230 |
| 2016-04-08 | $13.77 | $13.96 | $13.64 | $13.73 | $13.73 | 28,258 |
| 2016-04-07 | $13.73 | $13.84 | $13.61 | $13.77 | $13.77 | 20,417 |
| 2016-04-06 | $13.72 | $14.00 | $13.65 | $13.83 | $13.83 | 42,362 |
| 2016-04-05 | $13.72 | $13.82 | $13.41 | $13.74 | $13.74 | 24,609 |
| 2016-04-04 | $13.62 | $13.82 | $13.60 | $13.77 | $13.77 | 29,008 |
| 2016-04-01 | $13.66 | $13.99 | $13.50 | $13.55 | $13.55 | 41,868 |
| 2016-03-31 | $13.34 | $13.76 | $13.11 | $13.69 | $13.69 | 121,068 |
| 2016-03-30 | $13.49 | $13.49 | $12.75 | $13.29 | $13.29 | 220,404 |
| 2016-03-29 | $13.11 | $13.70 | $12.75 | $13.56 | $13.56 | 46,589 |
| 2016-03-28 | $13.68 | $13.81 | $12.98 | $13.41 | $13.41 | 91,896 |
| 2016-03-24 | $14.12 | $14.12 | $13.62 | $13.72 | $13.72 | 27,796 |
| 2016-03-23 | $14.56 | $14.74 | $14.02 | $14.22 | $14.22 | 62,949 |
| 2016-03-22 | $14.45 | $15.20 | $13.05 | $14.69 | $14.69 | 118,513 |
| 2016-03-21 | $13.89 | $14.53 | $13.67 | $14.52 | $14.52 | 113,354 |
| 2016-03-18 | $13.85 | $14.20 | $13.66 | $13.94 | $13.94 | 78,430 |
| 2016-03-17 | $13.45 | $13.91 | $13.33 | $13.85 | $13.85 | 50,742 |
| 2016-03-16 | $13.98 | $14.24 | $13.42 | $13.59 | $13.59 | 292,049 |
| 2016-03-15 | $14.24 | $14.35 | $14.05 | $14.18 | $14.18 | 76,623 |
| 2016-03-14 | $14.00 | $14.40 | $13.85 | $14.28 | $14.28 | 107,453 |
| 2016-03-11 | $13.88 | $14.15 | $13.54 | $14.03 | $14.03 | 123,749 |
| 2016-03-10 | $14.31 | $14.31 | $13.38 | $13.90 | $13.90 | 105,271 |
| 2016-03-09 | $14.45 | $14.46 | $13.90 | $14.29 | $14.29 | 66,007 |
| 2016-03-08 | $14.46 | $14.99 | $13.92 | $14.28 | $14.28 | 59,967 |
| 2016-03-07 | $13.50 | $14.60 | $13.47 | $14.41 | $14.41 | 235,204 |
| 2016-03-04 | $13.26 | $13.52 | $12.90 | $13.47 | $13.47 | 203,229 |
| 2016-03-03 | $13.36 | $13.37 | $13.02 | $13.15 | $13.15 | 79,440 |
| 2016-03-02 | $13.02 | $13.34 | $12.82 | $13.29 | $13.29 | 89,667 |
| 2016-03-01 | $13.15 | $13.30 | $12.56 | $13.05 | $13.05 | 101,233 |
| 2016-02-29 | $13.21 | $13.30 | $13.01 | $13.13 | $13.13 | 80,986 |
| 2016-02-26 | $13.09 | $13.43 | $12.99 | $13.31 | $13.31 | 80,333 |
| 2016-02-25 | $13.07 | $13.19 | $12.78 | $13.01 | $13.01 | 53,547 |
| 2016-02-24 | $12.80 | $13.10 | $12.48 | $12.89 | $12.89 | 92,583 |
| 2016-02-23 | $13.10 | $13.40 | $12.57 | $12.93 | $12.93 | 169,652 |
| 2016-02-22 | $13.52 | $13.99 | $13.00 | $13.12 | $13.12 | 155,306 |
| 2016-02-19 | $13.48 | $13.74 | $12.69 | $13.53 | $13.53 | 111,981 |
| 2016-02-18 | $13.96 | $14.00 | $13.25 | $13.62 | $13.62 | 161,268 |
| 2016-02-17 | $14.00 | $14.92 | $13.35 | $13.55 | $13.55 | 248,918 |
| 2016-02-16 | $14.07 | $14.41 | $13.30 | $13.78 | $13.78 | 103,255 |
| 2016-02-12 | $13.88 | $14.12 | $13.10 | $13.86 | $13.86 | 81,791 |
| 2016-02-11 | $14.04 | $14.20 | $13.38 | $13.82 | $13.82 | 71,047 |
| 2016-02-10 | $14.10 | $14.75 | $13.44 | $14.20 | $14.20 | 64,882 |
| 2016-02-09 | $14.17 | $14.64 | $14.05 | $14.22 | $14.22 | 21,128 |
| 2016-02-08 | $14.89 | $15.00 | $14.00 | $14.18 | $14.18 | 40,792 |
| 2016-02-05 | $15.12 | $15.27 | $14.30 | $15.13 | $15.13 | 34,617 |
| 2016-02-04 | $15.14 | $15.51 | $15.10 | $15.16 | $15.16 | 13,483 |
| 2016-02-03 | $16.09 | $16.10 | $15.08 | $15.11 | $15.11 | 43,920 |
| 2016-02-02 | $15.62 | $16.29 | $15.24 | $15.84 | $15.84 | 96,965 |
| 2016-02-01 | $15.11 | $15.88 | $14.80 | $15.81 | $15.81 | 141,357 |
| 2016-01-29 | $14.85 | $15.40 | $14.32 | $15.06 | $15.06 | 64,817 |
| 2016-01-28 | $15.65 | $15.75 | $14.66 | $14.96 | $14.96 | 120,265 |
| 2016-01-27 | $16.02 | $16.32 | $15.37 | $15.97 | $15.97 | 125,858 |
| 2016-01-26 | $16.50 | $16.55 | $16.14 | $16.22 | $16.22 | 47,637 |
| 2016-01-25 | $16.45 | $16.86 | $16.16 | $16.49 | $16.49 | 90,532 |
| 2016-01-22 | $15.80 | $17.60 | $15.80 | $16.63 | $16.63 | 345,945 |
| 2016-01-21 | $13.70 | $16.14 | $13.70 | $15.74 | $15.74 | 323,639 |
| 2016-01-20 | $12.85 | $13.66 | $12.85 | $13.62 | $13.62 | 107,029 |
| 2016-01-19 | $12.91 | $13.46 | $12.65 | $12.97 | $12.97 | 86,800 |
| 2016-01-15 | $12.49 | $12.68 | $12.29 | $12.41 | $12.41 | 86,195 |
| 2016-01-14 | $11.60 | $13.00 | $11.26 | $12.84 | $12.84 | 104,760 |
| 2016-01-13 | $12.62 | $13.05 | $11.44 | $11.72 | $11.72 | 65,767 |
| 2016-01-12 | $14.00 | $14.39 | $12.21 | $12.63 | $12.63 | 120,022 |
| 2016-01-11 | $13.67 | $14.00 | $13.31 | $13.68 | $13.68 | 82,048 |
| 2016-01-08 | $13.63 | $13.80 | $13.28 | $13.77 | $13.77 | 59,047 |
| 2016-01-07 | $13.40 | $14.00 | $12.21 | $13.22 | $13.22 | 115,257 |
| 2016-01-06 | $13.88 | $14.48 | $13.67 | $13.68 | $13.68 | 43,476 |
| 2016-01-05 | $13.98 | $14.97 | $12.90 | $14.14 | $14.14 | 186,876 |
| 2016-01-04 | $15.50 | $15.51 | $12.78 | $14.22 | $14.22 | 158,943 |
| 2015-12-31 | $14.64 | $15.09 | $14.35 | $14.93 | $14.93 | 61,317 |
| 2015-12-30 | $14.60 | $14.65 | $14.09 | $14.52 | $14.52 | 35,192 |
| 2015-12-29 | $13.75 | $14.68 | $13.27 | $14.33 | $14.33 | 133,094 |
| 2015-12-28 | $13.19 | $13.58 | $13.10 | $13.40 | $13.40 | 44,457 |
| 2015-12-24 | $13.66 | $13.80 | $12.72 | $13.08 | $13.08 | 26,313 |
| 2015-12-23 | $14.60 | $14.60 | $13.59 | $13.71 | $13.71 | 77,341 |
| 2015-12-22 | $14.38 | $14.63 | $13.94 | $14.40 | $14.40 | 29,517 |
| 2015-12-21 | $13.62 | $14.54 | $13.05 | $14.44 | $14.44 | 97,192 |
| 2015-12-18 | $12.54 | $13.48 | $12.52 | $13.48 | $13.48 | 37,418 |
| 2015-12-17 | $12.71 | $12.99 | $12.23 | $12.77 | $12.77 | 35,610 |
| 2015-12-16 | $12.68 | $12.85 | $12.00 | $12.65 | $12.65 | 17,614 |
| 2015-12-15 | $12.40 | $12.96 | $11.80 | $12.55 | $12.55 | 31,975 |
| 2015-12-14 | $12.80 | $12.89 | $12.16 | $12.26 | $12.26 | 39,329 |
| 2015-12-11 | $12.86 | $12.86 | $12.57 | $12.65 | $12.65 | 10,993 |
| 2015-12-10 | $12.80 | $12.93 | $12.66 | $12.90 | $12.90 | 16,743 |
| 2015-12-09 | $12.96 | $13.40 | $12.52 | $12.80 | $12.80 | 14,880 |
| 2015-12-08 | $13.10 | $13.24 | $12.50 | $12.97 | $12.97 | 32,647 |
| 2015-12-07 | $13.26 | $13.26 | $12.10 | $13.20 | $13.20 | 53,811 |
| 2015-12-04 | $12.90 | $13.50 | $12.62 | $13.26 | $13.26 | 43,178 |
| 2015-12-03 | $12.97 | $13.50 | $12.38 | $12.85 | $12.85 | 118,098 |
| 2015-12-02 | $12.30 | $12.93 | $12.15 | $12.93 | $12.93 | 101,338 |
| 2015-12-01 | $11.50 | $12.30 | $11.50 | $12.29 | $12.29 | 109,859 |
| 2015-11-30 | $11.24 | $11.53 | $11.14 | $11.42 | $11.42 | 19,962 |
| 2015-11-27 | $11.22 | $11.32 | $11.12 | $11.23 | $11.23 | 18,382 |
| 2015-11-25 | $11.15 | $11.31 | $11.02 | $11.30 | $11.30 | 4,991 |
| 2015-11-24 | $11.00 | $11.27 | $11.00 | $11.07 | $11.07 | 37,550 |
| 2015-11-23 | $11.16 | $11.37 | $11.11 | $11.28 | $11.28 | 17,561 |
| 2015-11-20 | $11.25 | $11.36 | $11.23 | $11.25 | $11.25 | 3,295 |
| 2015-11-19 | $11.33 | $11.38 | $10.55 | $11.28 | $11.28 | 63,687 |
| 2015-11-18 | $11.35 | $11.39 | $11.21 | $11.38 | $11.38 | 9,683 |
| 2015-11-17 | $11.27 | $11.40 | $11.20 | $11.28 | $11.28 | 15,175 |
| 2015-11-16 | $11.30 | $11.40 | $11.22 | $11.39 | $11.39 | 7,639 |
| 2015-11-13 | $11.28 | $11.42 | $11.14 | $11.40 | $11.40 | 16,860 |
| 2015-11-12 | $11.42 | $11.42 | $11.28 | $11.38 | $11.38 | 1,375 |
| 2015-11-11 | $11.36 | $11.51 | $11.25 | $11.50 | $11.50 | 13,919 |
| 2015-11-10 | $11.53 | $11.53 | $11.25 | $11.41 | $11.41 | 32,536 |
| 2015-11-09 | $11.60 | $11.60 | $11.40 | $11.52 | $11.52 | 13,405 |
| 2015-11-06 | $11.29 | $11.67 | $11.09 | $11.55 | $11.55 | 18,753 |
| 2015-11-05 | $11.58 | $11.80 | $11.17 | $11.48 | $11.48 | 27,628 |
| 2015-11-04 | $10.65 | $11.84 | $10.65 | $11.54 | $11.54 | 31,960 |
| 2015-11-03 | $11.55 | $12.05 | $11.20 | $11.52 | $11.52 | 195,383 |
| 2015-11-02 | $11.28 | $11.70 | $11.22 | $11.57 | $11.57 | 36,895 |
| 2015-10-30 | $10.83 | $11.24 | $10.80 | $11.20 | $11.20 | 60,050 |
| 2015-10-29 | $10.84 | $10.95 | $10.82 | $10.86 | $10.86 | 24,290 |
| 2015-10-28 | $10.62 | $11.00 | $10.59 | $10.91 | $10.91 | 29,326 |
| 2015-10-27 | $9.60 | $11.38 | $9.60 | $10.66 | $10.66 | 130,394 |
| 2015-10-26 | $9.41 | $10.06 | $9.21 | $9.62 | $9.62 | 73,459 |
| 2015-10-23 | $9.77 | $9.89 | $9.02 | $9.70 | $9.70 | 23,811 |
| 2015-10-22 | $9.75 | $10.25 | $9.65 | $9.72 | $9.72 | 26,051 |
| 2015-10-21 | $10.30 | $10.31 | $9.39 | $9.60 | $9.60 | 113,567 |
| 2015-10-20 | $10.16 | $10.49 | $10.16 | $10.25 | $10.25 | 16,169 |
| 2015-10-19 | $10.15 | $10.54 | $9.81 | $10.25 | $10.25 | 38,172 |
| 2015-10-16 | $10.45 | $10.59 | $10.08 | $10.48 | $10.48 | 34,461 |
| 2015-10-15 | $10.51 | $10.57 | $10.40 | $10.54 | $10.54 | 14,719 |
| 2015-10-14 | $10.45 | $10.58 | $10.40 | $10.52 | $10.52 | 5,500 |
| 2015-10-13 | $10.60 | $10.70 | $10.40 | $10.45 | $10.45 | 3,348 |
| 2015-10-12 | $10.64 | $10.85 | $10.50 | $10.65 | $10.65 | 26,322 |
| 2015-10-09 | $10.62 | $10.81 | $10.60 | $10.67 | $10.67 | 25,501 |
| 2015-10-08 | $10.70 | $10.74 | $10.65 | $10.70 | $10.70 | 16,887 |
| 2015-10-07 | $10.53 | $10.75 | $10.39 | $10.69 | $10.69 | 26,573 |
| 2015-10-06 | $10.68 | $10.69 | $10.52 | $10.58 | $10.58 | 13,919 |
| 2015-10-05 | $10.71 | $10.83 | $10.20 | $10.75 | $10.75 | 32,444 |
| 2015-10-02 | $10.91 | $10.97 | $10.41 | $10.73 | $10.73 | 21,110 |
| 2015-10-01 | $11.00 | $11.12 | $10.75 | $10.95 | $10.95 | 23,708 |
| 2015-09-30 | $11.18 | $11.18 | $10.94 | $11.10 | $11.10 | 18,200 |
| 2015-09-29 | $11.00 | $11.10 | $10.70 | $10.99 | $10.99 | 21,760 |
| 2015-09-28 | $10.70 | $10.90 | $10.65 | $10.75 | $10.75 | 18,869 |
| 2015-09-25 | $11.28 | $11.39 | $10.70 | $10.70 | $10.70 | 21,386 |
| 2015-09-24 | $11.23 | $11.31 | $11.11 | $11.28 | $11.28 | 9,052 |
| 2015-09-23 | $11.34 | $11.40 | $11.29 | $11.32 | $11.32 | 7,550 |
| 2015-09-22 | $11.28 | $11.56 | $11.20 | $11.27 | $11.27 | 36,127 |
| 2015-09-21 | $11.40 | $11.66 | $11.22 | $11.41 | $11.41 | 56,576 |
| 2015-09-18 | $11.40 | $11.84 | $11.30 | $11.45 | $11.45 | 74,871 |
| 2015-09-17 | $10.85 | $11.90 | $10.80 | $11.50 | $11.50 | 200,902 |
| 2015-09-16 | $10.85 | $10.85 | $10.54 | $10.85 | $10.85 | 21,037 |
| 2015-09-15 | $10.80 | $10.80 | $10.53 | $10.53 | $10.53 | 9,734 |
| 2015-09-14 | $10.92 | $10.92 | $10.72 | $10.84 | $10.84 | 4,382 |
| 2015-09-11 | $10.83 | $10.95 | $10.81 | $10.91 | $10.91 | 28,365 |
| 2015-09-10 | $10.91 | $10.91 | $10.79 | $10.84 | $10.84 | 8,450 |
| 2015-09-09 | $10.88 | $10.96 | $10.84 | $10.90 | $10.90 | 4,891 |
| 2015-09-08 | $10.85 | $10.90 | $10.64 | $10.89 | $10.89 | 16,194 |
| 2015-09-04 | $10.80 | $10.94 | $10.75 | $10.83 | $10.83 | 3,525 |
| 2015-09-03 | $11.01 | $11.01 | $10.78 | $10.81 | $10.81 | 3,800 |
| 2015-09-02 | $11.12 | $11.12 | $10.86 | $10.88 | $10.88 | 13,297 |
| 2015-09-01 | $11.27 | $11.47 | $10.77 | $11.05 | $11.05 | 16,289 |