SeaSpine Holdings Corp (SPNE) Exchange: NASDAQ
Data as of April 26, 2024
$9.54 ($0.73) 8.29%
SeaSpine Holdings Corp - Daily Information
Click for more stock information on SeaSpine Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.83 |
| Previous Close | $9.54 |
| High | $9.67 |
| Low | $8.43 |
| Adjusted Open | $8.83 |
| Previous Adjusted Close | $9.54 |
| Adjusted High | $9.67 |
| Adjusted Low | $8.43 |
About SeaSpine Holdings Corp (SPNE)
Founded in 2004, SeaSpine Holdings Corp (SPNE) is a global medical technology company providing surgical solutions for the treatment of spinal disorders. Based in Carlsbad, California, the Company operates through two business units: Orthobiologics and Orthopedics. With a global presence in more than 15 countries, SeaSpine serves as a one-stop-shop for surgeons by providing a breadth of premium-branded and private-labeled implants and devices. Their mission is to improve treatment outcomes and enhance the lives of spinal patients while reducing the overall cost of care. Over the years, SeaSpine has achieved significant growth, tripling its revenue since 2016 and doubling the number of medical solutions provided.
Invest in SeaSpine Holdings Corp (SPNE)
Historical Stock Data for SeaSpine Holdings Corp (SPNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | $8.83 | $9.67 | $8.43 | $9.54 | $9.54 | 1,161,199 |
| 2023-01-03 | $8.52 | $8.85 | $8.37 | $8.81 | $8.81 | 484,366 |
| 2022-12-30 | $7.90 | $8.42 | $7.83 | $8.35 | $8.35 | 382,536 |
| 2022-12-29 | $7.56 | $8.03 | $7.55 | $7.92 | $7.92 | 280,233 |
| 2022-12-28 | $7.61 | $7.80 | $7.43 | $7.54 | $7.54 | 242,896 |
| 2022-12-27 | $7.47 | $7.63 | $7.23 | $7.58 | $7.58 | 188,522 |
| 2022-12-23 | $7.40 | $7.58 | $7.35 | $7.45 | $7.45 | 122,133 |
| 2022-12-22 | $7.22 | $7.41 | $6.97 | $7.39 | $7.39 | 116,906 |
| 2022-12-21 | $7.13 | $7.47 | $7.13 | $7.31 | $7.31 | 150,422 |
| 2022-12-20 | $7.00 | $7.27 | $6.96 | $7.17 | $7.17 | 269,786 |
| 2022-12-19 | $7.25 | $7.25 | $7.02 | $7.03 | $7.03 | 180,820 |
| 2022-12-16 | $7.02 | $7.20 | $6.88 | $7.18 | $7.18 | 273,130 |
| 2022-12-15 | $7.14 | $7.21 | $6.98 | $7.14 | $7.14 | 129,821 |
| 2022-12-14 | $7.40 | $7.54 | $7.17 | $7.18 | $7.18 | 107,031 |
| 2022-12-13 | $7.36 | $7.75 | $7.36 | $7.43 | $7.43 | 126,003 |
| 2022-12-12 | $7.17 | $7.39 | $7.17 | $7.34 | $7.34 | 95,590 |
| 2022-12-09 | $7.12 | $7.25 | $7.08 | $7.17 | $7.17 | 298,069 |
| 2022-12-08 | $7.02 | $7.19 | $6.98 | $7.14 | $7.14 | 83,726 |
| 2022-12-07 | $7.24 | $7.41 | $7.02 | $7.09 | $7.09 | 180,957 |
| 2022-12-06 | $7.69 | $7.69 | $7.24 | $7.26 | $7.26 | 239,593 |
| 2022-12-05 | $7.86 | $7.88 | $7.57 | $7.67 | $7.67 | 181,283 |
| 2022-12-02 | $7.52 | $7.95 | $7.44 | $7.84 | $7.84 | 245,719 |
| 2022-12-01 | $7.52 | $7.75 | $7.32 | $7.66 | $7.66 | 611,827 |
| 2022-11-30 | $7.20 | $7.54 | $7.17 | $7.49 | $7.49 | 309,853 |
| 2022-11-29 | $7.07 | $7.36 | $7.06 | $7.19 | $7.19 | 146,733 |
| 2022-11-28 | $7.09 | $7.19 | $6.98 | $7.04 | $7.04 | 224,704 |
| 2022-11-25 | $7.04 | $7.19 | $6.92 | $7.15 | $7.15 | 38,545 |
| 2022-11-23 | $6.99 | $7.13 | $6.81 | $6.99 | $6.99 | 245,344 |
| 2022-11-22 | $6.92 | $6.92 | $6.69 | $6.85 | $6.85 | 100,759 |
| 2022-11-21 | $6.79 | $6.95 | $6.79 | $6.87 | $6.87 | 119,917 |
| 2022-11-18 | $6.79 | $6.95 | $6.71 | $6.89 | $6.89 | 158,331 |
| 2022-11-17 | $6.87 | $6.93 | $6.62 | $6.65 | $6.65 | 88,306 |
| 2022-11-16 | $7.07 | $7.21 | $6.97 | $7.06 | $7.06 | 239,360 |
| 2022-11-15 | $7.18 | $7.44 | $7.11 | $7.15 | $7.15 | 157,462 |
| 2022-11-14 | $7.32 | $7.32 | $6.86 | $7.06 | $7.06 | 146,753 |
| 2022-11-11 | $7.17 | $7.43 | $7.11 | $7.33 | $7.33 | 158,189 |
| 2022-11-10 | $6.97 | $7.20 | $6.67 | $7.11 | $7.11 | 255,841 |
| 2022-11-09 | $6.54 | $6.60 | $6.45 | $6.55 | $6.55 | 156,622 |
| 2022-11-08 | $6.38 | $6.66 | $6.26 | $6.60 | $6.60 | 298,127 |
| 2022-11-07 | $6.09 | $6.41 | $6.03 | $6.34 | $6.34 | 170,075 |
| 2022-11-04 | $6.14 | $6.19 | $5.93 | $5.99 | $5.99 | 352,523 |
| 2022-11-03 | $6.25 | $6.25 | $5.93 | $6.05 | $6.05 | 331,915 |
| 2022-11-02 | $6.08 | $6.42 | $5.82 | $6.26 | $6.26 | 605,306 |
| 2022-11-01 | $6.44 | $6.54 | $6.23 | $6.46 | $6.46 | 338,348 |
| 2022-10-31 | $6.22 | $6.47 | $6.22 | $6.43 | $6.43 | 171,769 |
| 2022-10-28 | $6.37 | $6.40 | $6.28 | $6.30 | $6.30 | 302,834 |
| 2022-10-27 | $6.26 | $6.47 | $6.16 | $6.32 | $6.32 | 202,386 |
| 2022-10-26 | $5.97 | $6.26 | $5.89 | $6.21 | $6.21 | 616,889 |
| 2022-10-25 | $5.66 | $5.92 | $5.66 | $5.86 | $5.86 | 425,960 |
| 2022-10-24 | $6.03 | $6.56 | $5.67 | $5.70 | $5.70 | 335,165 |
| 2022-10-21 | $5.99 | $5.99 | $5.74 | $5.96 | $5.96 | 173,264 |
| 2022-10-20 | $6.08 | $6.20 | $5.96 | $5.98 | $5.98 | 348,591 |
| 2022-10-19 | $6.34 | $6.35 | $6.02 | $6.10 | $6.10 | 554,048 |
| 2022-10-18 | $6.39 | $6.61 | $6.32 | $6.35 | $6.35 | 330,696 |
| 2022-10-17 | $5.87 | $6.28 | $5.87 | $6.22 | $6.22 | 509,256 |
| 2022-10-14 | $5.90 | $6.09 | $5.78 | $5.80 | $5.80 | 412,069 |
| 2022-10-13 | $5.50 | $5.94 | $5.48 | $5.86 | $5.86 | 679,490 |
| 2022-10-12 | $5.69 | $5.88 | $5.49 | $5.50 | $5.50 | 1,077,787 |
| 2022-10-11 | $5.94 | $6.12 | $5.62 | $5.64 | $5.64 | 2,614,643 |
| 2022-10-10 | $5.55 | $5.67 | $5.50 | $5.57 | $5.57 | 115,707 |
| 2022-10-07 | $5.83 | $5.89 | $5.49 | $5.51 | $5.51 | 129,554 |
| 2022-10-06 | $6.09 | $6.31 | $5.79 | $5.83 | $5.83 | 94,302 |
| 2022-10-05 | $6.12 | $6.17 | $5.99 | $6.14 | $6.14 | 57,746 |
| 2022-10-04 | $5.97 | $6.15 | $5.92 | $6.13 | $6.13 | 140,613 |
| 2022-10-03 | $5.90 | $6.09 | $5.55 | $5.90 | $5.90 | 103,120 |
| 2022-09-30 | $5.69 | $5.98 | $5.60 | $5.68 | $5.68 | 123,745 |
| 2022-09-29 | $5.80 | $5.90 | $5.62 | $5.74 | $5.74 | 81,952 |
| 2022-09-28 | $5.71 | $5.92 | $5.69 | $5.84 | $5.84 | 53,152 |
| 2022-09-27 | $5.74 | $5.83 | $5.50 | $5.64 | $5.64 | 99,701 |
| 2022-09-26 | $5.80 | $5.89 | $5.57 | $5.72 | $5.72 | 87,851 |
| 2022-09-23 | $5.85 | $5.85 | $5.69 | $5.80 | $5.80 | 122,656 |
| 2022-09-22 | $6.02 | $6.02 | $5.78 | $5.96 | $5.96 | 92,389 |
| 2022-09-21 | $6.30 | $6.33 | $6.05 | $6.07 | $6.07 | 89,389 |
| 2022-09-20 | $6.42 | $6.46 | $6.18 | $6.24 | $6.24 | 74,764 |
| 2022-09-19 | $6.63 | $6.68 | $6.31 | $6.47 | $6.47 | 131,572 |
| 2022-09-16 | $6.39 | $6.71 | $6.17 | $6.70 | $6.70 | 923,772 |
| 2022-09-15 | $6.32 | $6.59 | $6.30 | $6.46 | $6.46 | 134,919 |
| 2022-09-14 | $6.50 | $6.50 | $6.22 | $6.38 | $6.38 | 147,811 |
| 2022-09-13 | $6.61 | $6.67 | $6.32 | $6.51 | $6.51 | 134,185 |
| 2022-09-12 | $7.09 | $7.09 | $6.60 | $6.81 | $6.81 | 124,004 |
| 2022-09-09 | $6.76 | $7.05 | $6.71 | $7.01 | $7.01 | 114,272 |
| 2022-09-08 | $6.71 | $6.77 | $6.59 | $6.71 | $6.71 | 102,035 |
| 2022-09-07 | $6.48 | $6.82 | $6.45 | $6.81 | $6.81 | 97,280 |
| 2022-09-06 | $6.59 | $6.59 | $6.36 | $6.51 | $6.51 | 97,058 |
| 2022-09-02 | $6.54 | $6.61 | $6.35 | $6.43 | $6.43 | 75,554 |
| 2022-09-01 | $6.34 | $6.52 | $6.28 | $6.47 | $6.47 | 98,877 |
| 2022-08-31 | $6.66 | $6.88 | $6.40 | $6.40 | $6.40 | 251,767 |
| 2022-08-30 | $6.74 | $6.92 | $6.59 | $6.62 | $6.62 | 114,560 |
| 2022-08-29 | $6.85 | $6.97 | $6.53 | $6.76 | $6.76 | 110,596 |
| 2022-08-26 | $7.23 | $7.38 | $6.87 | $6.91 | $6.91 | 113,646 |
| 2022-08-25 | $7.08 | $7.34 | $7.07 | $7.31 | $7.31 | 89,402 |
| 2022-08-24 | $6.69 | $7.09 | $6.69 | $7.06 | $7.06 | 84,901 |
| 2022-08-23 | $6.83 | $6.83 | $6.55 | $6.70 | $6.70 | 97,494 |
| 2022-08-22 | $7.30 | $7.30 | $6.86 | $6.86 | $6.86 | 123,237 |
| 2022-08-19 | $7.35 | $7.43 | $7.21 | $7.35 | $7.35 | 234,667 |
| 2022-08-18 | $7.31 | $7.48 | $7.19 | $7.46 | $7.46 | 163,923 |
| 2022-08-17 | $7.31 | $7.50 | $7.29 | $7.34 | $7.34 | 182,341 |
| 2022-08-16 | $7.50 | $7.50 | $7.21 | $7.45 | $7.45 | 148,732 |
| 2022-08-15 | $7.25 | $7.44 | $7.08 | $7.44 | $7.44 | 107,980 |
| 2022-08-12 | $6.91 | $7.43 | $6.76 | $7.36 | $7.36 | 220,676 |
| 2022-08-11 | $6.78 | $7.05 | $6.76 | $6.84 | $6.84 | 162,656 |
| 2022-08-10 | $6.65 | $6.73 | $6.48 | $6.69 | $6.69 | 128,200 |
| 2022-08-09 | $6.72 | $6.77 | $6.45 | $6.54 | $6.54 | 196,264 |
| 2022-08-08 | $6.73 | $7.03 | $6.61 | $6.78 | $6.78 | 202,166 |
| 2022-08-05 | $6.51 | $6.81 | $6.39 | $6.73 | $6.73 | 312,974 |
| 2022-08-04 | $6.50 | $6.70 | $6.50 | $6.59 | $6.59 | 195,272 |
| 2022-08-03 | $6.14 | $6.70 | $6.00 | $6.45 | $6.45 | 481,095 |
| 2022-08-02 | $5.98 | $6.01 | $5.90 | $6.00 | $6.00 | 105,614 |
| 2022-08-01 | $5.93 | $5.98 | $5.80 | $5.90 | $5.90 | 91,134 |
| 2022-07-29 | $5.93 | $6.00 | $5.76 | $5.94 | $5.94 | 94,055 |
| 2022-07-28 | $6.00 | $6.01 | $5.81 | $5.98 | $5.98 | 85,410 |
| 2022-07-27 | $5.99 | $6.04 | $5.85 | $5.99 | $5.99 | 130,845 |
| 2022-07-26 | $5.81 | $6.00 | $5.76 | $5.92 | $5.92 | 127,403 |
| 2022-07-25 | $5.77 | $5.90 | $5.73 | $5.79 | $5.79 | 76,037 |
| 2022-07-22 | $5.95 | $6.11 | $5.71 | $5.77 | $5.77 | 121,028 |
| 2022-07-21 | $5.72 | $5.91 | $5.71 | $5.91 | $5.91 | 121,205 |
| 2022-07-20 | $5.67 | $5.89 | $5.58 | $5.76 | $5.76 | 121,927 |
| 2022-07-19 | $5.68 | $5.87 | $5.60 | $5.71 | $5.71 | 105,707 |
| 2022-07-18 | $5.85 | $6.01 | $5.54 | $5.57 | $5.57 | 153,774 |
| 2022-07-15 | $5.89 | $6.04 | $5.81 | $5.95 | $5.95 | 117,753 |
| 2022-07-14 | $5.76 | $5.84 | $5.68 | $5.79 | $5.79 | 124,986 |
| 2022-07-13 | $5.73 | $5.86 | $5.73 | $5.83 | $5.83 | 156,177 |
| 2022-07-12 | $5.74 | $5.85 | $5.63 | $5.81 | $5.81 | 209,640 |
| 2022-07-11 | $6.00 | $6.00 | $5.71 | $5.73 | $5.73 | 147,048 |
| 2022-07-08 | $5.93 | $6.12 | $5.85 | $6.00 | $6.00 | 353,286 |
| 2022-07-07 | $5.90 | $6.08 | $5.84 | $6.00 | $6.00 | 282,495 |
| 2022-07-06 | $5.87 | $6.04 | $5.75 | $5.89 | $5.89 | 156,305 |
| 2022-07-05 | $5.68 | $5.94 | $5.55 | $5.92 | $5.92 | 305,245 |
| 2022-07-01 | $5.68 | $5.80 | $5.61 | $5.79 | $5.79 | 120,058 |
| 2022-06-30 | $5.85 | $5.96 | $5.59 | $5.65 | $5.65 | 131,635 |
| 2022-06-29 | $6.10 | $6.20 | $5.84 | $5.94 | $5.94 | 169,173 |
| 2022-06-28 | $6.51 | $6.62 | $6.11 | $6.13 | $6.13 | 128,921 |
| 2022-06-27 | $6.66 | $6.66 | $6.45 | $6.51 | $6.51 | 185,877 |
| 2022-06-24 | $6.99 | $7.05 | $6.59 | $6.60 | $6.60 | 918,179 |
| 2022-06-23 | $6.94 | $7.06 | $6.82 | $6.91 | $6.91 | 146,128 |
| 2022-06-22 | $6.73 | $7.07 | $6.73 | $6.93 | $6.93 | 182,306 |
| 2022-06-21 | $6.77 | $7.02 | $6.77 | $6.84 | $6.84 | 114,367 |
| 2022-06-17 | $6.62 | $7.02 | $6.62 | $6.72 | $6.72 | 280,204 |
| 2022-06-16 | $6.71 | $6.74 | $6.49 | $6.55 | $6.55 | 149,581 |
| 2022-06-15 | $6.73 | $6.99 | $6.73 | $6.77 | $6.77 | 207,954 |
| 2022-06-14 | $6.67 | $6.78 | $6.52 | $6.65 | $6.65 | 225,717 |
| 2022-06-13 | $7.04 | $7.04 | $6.63 | $6.68 | $6.68 | 284,918 |
| 2022-06-10 | $7.28 | $7.42 | $7.13 | $7.15 | $7.15 | 286,131 |
| 2022-06-09 | $7.68 | $7.80 | $7.20 | $7.31 | $7.31 | 182,585 |
| 2022-06-08 | $7.71 | $7.97 | $7.64 | $7.74 | $7.74 | 144,279 |
| 2022-06-07 | $7.61 | $7.81 | $7.54 | $7.72 | $7.72 | 155,208 |
| 2022-06-06 | $7.96 | $8.29 | $7.62 | $7.66 | $7.66 | 118,300 |
| 2022-06-03 | $7.71 | $8.08 | $7.62 | $7.99 | $7.99 | 174,260 |
| 2022-06-02 | $7.84 | $8.08 | $7.61 | $7.77 | $7.77 | 500,983 |
| 2022-06-01 | $8.38 | $8.54 | $7.76 | $7.84 | $7.84 | 298,551 |
| 2022-05-31 | $8.49 | $8.89 | $8.22 | $8.27 | $8.27 | 198,324 |
| 2022-05-27 | $8.55 | $8.77 | $8.41 | $8.65 | $8.65 | 154,856 |
| 2022-05-26 | $8.43 | $8.50 | $8.15 | $8.44 | $8.44 | 234,831 |
| 2022-05-25 | $8.38 | $8.66 | $8.28 | $8.31 | $8.31 | 307,884 |
| 2022-05-24 | $8.32 | $8.85 | $8.25 | $8.40 | $8.40 | 361,171 |
| 2022-05-23 | $8.44 | $8.61 | $8.18 | $8.43 | $8.43 | 296,878 |
| 2022-05-20 | $8.50 | $8.50 | $8.06 | $8.28 | $8.28 | 80,744 |
| 2022-05-19 | $8.05 | $8.45 | $8.05 | $8.36 | $8.36 | 86,833 |
| 2022-05-18 | $8.33 | $8.46 | $8.05 | $8.14 | $8.14 | 65,521 |
| 2022-05-17 | $8.45 | $8.54 | $8.29 | $8.40 | $8.40 | 107,097 |
| 2022-05-16 | $8.34 | $8.51 | $8.20 | $8.22 | $8.22 | 61,996 |
| 2022-05-13 | $8.60 | $8.60 | $8.27 | $8.37 | $8.37 | 139,898 |
| 2022-05-12 | $8.07 | $8.52 | $8.05 | $8.40 | $8.40 | 101,908 |
| 2022-05-11 | $8.48 | $8.59 | $8.00 | $8.05 | $8.05 | 89,570 |
| 2022-05-10 | $8.66 | $8.82 | $8.35 | $8.40 | $8.40 | 94,865 |
| 2022-05-09 | $8.50 | $9.29 | $8.11 | $8.54 | $8.54 | 140,355 |
| 2022-05-06 | $9.02 | $9.21 | $8.56 | $8.64 | $8.64 | 113,178 |
| 2022-05-05 | $9.71 | $9.86 | $9.01 | $9.25 | $9.25 | 56,404 |
| 2022-05-04 | $9.87 | $10.15 | $9.63 | $9.91 | $9.91 | 175,137 |
| 2022-05-03 | $9.63 | $9.80 | $9.42 | $9.74 | $9.74 | 80,061 |
| 2022-05-02 | $9.28 | $9.64 | $9.16 | $9.63 | $9.63 | 93,925 |
| 2022-04-29 | $9.49 | $9.60 | $9.18 | $9.31 | $9.31 | 70,043 |
| 2022-04-28 | $9.55 | $9.62 | $9.00 | $9.56 | $9.56 | 70,432 |
| 2022-04-27 | $9.58 | $9.72 | $9.34 | $9.39 | $9.39 | 73,186 |
| 2022-04-26 | $9.83 | $10.01 | $9.54 | $9.64 | $9.64 | 79,608 |
| 2022-04-25 | $10.24 | $10.41 | $9.89 | $9.96 | $9.96 | 241,818 |
| 2022-04-22 | $10.78 | $10.78 | $10.15 | $10.21 | $10.21 | 89,409 |
| 2022-04-21 | $11.04 | $11.11 | $10.72 | $10.75 | $10.75 | 45,409 |
| 2022-04-20 | $11.18 | $11.20 | $10.95 | $11.00 | $11.00 | 78,262 |
| 2022-04-19 | $10.48 | $11.10 | $10.43 | $10.92 | $10.92 | 233,208 |
| 2022-04-18 | $10.72 | $10.87 | $10.14 | $10.32 | $10.32 | 106,915 |
| 2022-04-14 | $11.00 | $11.00 | $10.70 | $10.74 | $10.74 | 71,313 |
| 2022-04-13 | $10.93 | $11.11 | $10.88 | $10.95 | $10.95 | 44,992 |
| 2022-04-12 | $11.01 | $11.03 | $10.71 | $10.86 | $10.86 | 47,519 |
| 2022-04-11 | $10.87 | $11.33 | $10.70 | $10.80 | $10.80 | 67,285 |
| 2022-04-08 | $11.06 | $11.28 | $10.95 | $11.03 | $11.03 | 194,012 |
| 2022-04-07 | $11.44 | $11.57 | $11.12 | $11.13 | $11.13 | 74,915 |
| 2022-04-06 | $11.60 | $11.60 | $11.02 | $11.41 | $11.41 | 95,610 |
| 2022-04-05 | $11.78 | $11.97 | $11.50 | $11.62 | $11.62 | 70,063 |
| 2022-04-04 | $12.07 | $12.19 | $11.67 | $11.76 | $11.76 | 61,750 |
| 2022-04-01 | $12.14 | $12.28 | $11.83 | $12.19 | $12.19 | 74,005 |
| 2022-03-31 | $12.01 | $12.29 | $11.76 | $12.16 | $12.16 | 132,361 |
| 2022-03-30 | $11.90 | $12.34 | $11.88 | $12.02 | $12.02 | 72,440 |
| 2022-03-29 | $11.66 | $12.34 | $11.45 | $12.09 | $12.09 | 91,400 |
| 2022-03-28 | $11.38 | $11.69 | $11.26 | $11.65 | $11.65 | 44,413 |
| 2022-03-25 | $11.24 | $11.59 | $11.14 | $11.43 | $11.43 | 96,664 |
| 2022-03-24 | $11.17 | $11.26 | $10.85 | $11.22 | $11.22 | 46,116 |
| 2022-03-23 | $11.04 | $11.10 | $10.66 | $10.93 | $10.93 | 53,212 |
| 2022-03-22 | $11.11 | $11.30 | $10.95 | $11.22 | $11.22 | 66,266 |
| 2022-03-21 | $11.34 | $11.40 | $10.69 | $11.15 | $11.15 | 110,865 |
| 2022-03-18 | $11.31 | $11.90 | $11.00 | $11.37 | $11.37 | 339,625 |
| 2022-03-17 | $11.24 | $11.73 | $11.18 | $11.53 | $11.53 | 108,908 |
| 2022-03-16 | $11.28 | $11.54 | $10.99 | $11.34 | $11.34 | 121,766 |
| 2022-03-15 | $11.32 | $11.50 | $10.99 | $11.26 | $11.26 | 99,301 |
| 2022-03-14 | $12.12 | $12.63 | $10.90 | $11.11 | $11.11 | 165,692 |
| 2022-03-11 | $12.68 | $12.94 | $12.14 | $12.14 | $12.14 | 102,319 |
| 2022-03-10 | $12.40 | $12.74 | $12.18 | $12.71 | $12.71 | 57,993 |
| 2022-03-09 | $12.60 | $12.74 | $12.22 | $12.67 | $12.67 | 48,428 |
| 2022-03-08 | $13.21 | $13.21 | $12.29 | $12.31 | $12.31 | 127,055 |
| 2022-03-07 | $13.60 | $13.64 | $13.03 | $13.11 | $13.11 | 65,278 |
| 2022-03-04 | $13.05 | $13.54 | $12.73 | $13.54 | $13.54 | 70,001 |
| 2022-03-03 | $13.32 | $13.50 | $12.99 | $13.29 | $13.29 | 65,668 |
| 2022-03-02 | $12.81 | $13.42 | $12.70 | $13.25 | $13.25 | 83,894 |
| 2022-03-01 | $12.52 | $12.87 | $12.40 | $12.69 | $12.69 | 83,499 |
| 2022-02-28 | $12.28 | $12.82 | $11.84 | $12.67 | $12.67 | 93,585 |
| 2022-02-25 | $12.10 | $12.64 | $11.93 | $12.63 | $12.63 | 58,137 |
| 2022-02-24 | $10.88 | $11.99 | $10.88 | $11.96 | $11.96 | 83,019 |
| 2022-02-23 | $11.32 | $11.46 | $11.12 | $11.15 | $11.15 | 36,524 |
| 2022-02-22 | $11.37 | $12.32 | $11.24 | $11.28 | $11.28 | 59,887 |
| 2022-02-18 | $12.00 | $12.07 | $11.44 | $11.47 | $11.47 | 70,368 |
| 2022-02-17 | $12.47 | $12.50 | $12.00 | $12.10 | $12.10 | 47,144 |
| 2022-02-16 | $12.25 | $12.66 | $12.16 | $12.66 | $12.66 | 39,026 |
| 2022-02-15 | $12.06 | $12.36 | $11.58 | $12.35 | $12.35 | 160,999 |
| 2022-02-14 | $12.14 | $12.25 | $11.75 | $11.87 | $11.87 | 46,920 |
| 2022-02-11 | $12.19 | $12.33 | $11.93 | $12.07 | $12.07 | 62,907 |
| 2022-02-10 | $12.00 | $12.44 | $11.89 | $12.23 | $12.23 | 84,405 |
| 2022-02-09 | $12.16 | $12.46 | $12.16 | $12.30 | $12.30 | 68,209 |
| 2022-02-08 | $11.58 | $12.13 | $11.57 | $12.08 | $12.08 | 55,376 |
| 2022-02-07 | $11.49 | $11.91 | $11.39 | $11.62 | $11.62 | 55,110 |
| 2022-02-04 | $11.15 | $11.58 | $11.01 | $11.54 | $11.54 | 101,903 |
| 2022-02-03 | $11.47 | $11.73 | $11.13 | $11.22 | $11.22 | 62,252 |
| 2022-02-02 | $12.03 | $12.03 | $11.40 | $11.59 | $11.59 | 67,138 |
| 2022-02-01 | $12.01 | $12.20 | $11.68 | $11.94 | $11.94 | 58,333 |
| 2022-01-31 | $11.25 | $12.04 | $11.25 | $11.98 | $11.98 | 160,211 |
| 2022-01-28 | $11.34 | $11.39 | $10.76 | $11.39 | $11.39 | 122,030 |
| 2022-01-27 | $11.70 | $11.99 | $11.16 | $11.31 | $11.31 | 69,974 |
| 2022-01-26 | $12.12 | $12.27 | $11.32 | $11.65 | $11.65 | 121,580 |
| 2022-01-25 | $12.02 | $12.23 | $11.58 | $12.10 | $12.10 | 136,421 |
| 2022-01-24 | $11.72 | $12.27 | $11.45 | $12.24 | $12.24 | 81,089 |
| 2022-01-21 | $12.05 | $12.20 | $11.60 | $11.95 | $11.95 | 108,947 |
| 2022-01-20 | $12.15 | $12.49 | $11.93 | $11.94 | $11.94 | 77,957 |
| 2022-01-19 | $12.36 | $12.36 | $11.92 | $12.04 | $12.04 | 68,640 |
| 2022-01-18 | $12.75 | $12.75 | $12.26 | $12.32 | $12.32 | 64,749 |
| 2022-01-14 | $12.90 | $13.11 | $12.61 | $12.96 | $12.96 | 63,920 |
| 2022-01-13 | $12.94 | $13.30 | $12.70 | $13.04 | $13.04 | 74,159 |
| 2022-01-12 | $13.35 | $13.40 | $12.70 | $12.90 | $12.90 | 111,476 |
| 2022-01-11 | $13.30 | $13.63 | $13.12 | $13.35 | $13.35 | 118,298 |
| 2022-01-10 | $12.60 | $13.50 | $12.15 | $13.48 | $13.48 | 122,836 |
| 2022-01-07 | $13.06 | $13.06 | $12.31 | $12.65 | $12.65 | 111,306 |
| 2022-01-06 | $13.26 | $13.48 | $12.85 | $13.00 | $13.00 | 93,715 |
| 2022-01-05 | $14.04 | $14.23 | $13.24 | $13.30 | $13.30 | 203,411 |
| 2022-01-04 | $14.07 | $14.26 | $13.39 | $14.05 | $14.05 | 95,153 |
| 2022-01-03 | $13.67 | $14.13 | $13.43 | $14.00 | $14.00 | 113,144 |
| 2021-12-31 | $13.24 | $13.67 | $13.12 | $13.62 | $13.62 | 206,588 |
| 2021-12-30 | $12.55 | $13.39 | $12.55 | $13.31 | $13.31 | 215,844 |
| 2021-12-29 | $12.86 | $13.01 | $12.41 | $12.63 | $12.63 | 102,777 |
| 2021-12-28 | $13.16 | $13.16 | $12.68 | $12.70 | $12.70 | 42,197 |
| 2021-12-27 | $12.93 | $13.09 | $12.70 | $12.91 | $12.91 | 67,054 |
| 2021-12-23 | $13.17 | $13.22 | $12.84 | $12.95 | $12.95 | 73,106 |
| 2021-12-22 | $12.56 | $13.07 | $12.56 | $13.06 | $13.06 | 149,108 |
| 2021-12-21 | $12.39 | $12.92 | $12.34 | $12.70 | $12.70 | 118,513 |
| 2021-12-20 | $12.39 | $12.41 | $11.86 | $12.24 | $12.24 | 129,036 |
| 2021-12-17 | $12.59 | $12.92 | $12.08 | $12.69 | $12.69 | 453,546 |
| 2021-12-16 | $13.88 | $13.88 | $12.23 | $12.25 | $12.25 | 158,317 |
| 2021-12-15 | $12.80 | $12.91 | $12.34 | $12.81 | $12.81 | 113,815 |
| 2021-12-14 | $13.05 | $13.28 | $12.78 | $12.85 | $12.85 | 113,928 |
| 2021-12-13 | $13.26 | $13.47 | $13.01 | $13.19 | $13.19 | 107,101 |
| 2021-12-10 | $13.52 | $13.59 | $13.28 | $13.33 | $13.33 | 71,885 |
| 2021-12-09 | $13.76 | $14.37 | $13.27 | $13.42 | $13.42 | 56,172 |
| 2021-12-08 | $13.84 | $14.16 | $13.76 | $13.92 | $13.92 | 91,144 |
| 2021-12-07 | $14.29 | $14.29 | $13.49 | $13.89 | $13.89 | 98,071 |
| 2021-12-06 | $13.13 | $13.62 | $12.90 | $13.45 | $13.45 | 109,742 |
| 2021-12-03 | $13.39 | $14.04 | $12.75 | $12.97 | $12.97 | 115,998 |
| 2021-12-02 | $12.82 | $13.45 | $12.80 | $13.38 | $13.38 | 83,385 |
| 2021-12-01 | $13.64 | $14.31 | $12.90 | $12.90 | $12.90 | 185,090 |
| 2021-11-30 | $13.73 | $13.73 | $12.90 | $13.43 | $13.43 | 190,382 |
| 2021-11-29 | $13.85 | $13.85 | $13.25 | $13.38 | $13.38 | 260,193 |
| 2021-11-26 | $15.04 | $15.04 | $13.41 | $13.50 | $13.50 | 129,891 |
| 2021-11-24 | $14.58 | $14.79 | $14.30 | $14.68 | $14.68 | 91,702 |
| 2021-11-23 | $14.73 | $14.73 | $14.28 | $14.57 | $14.57 | 192,307 |
| 2021-11-22 | $14.45 | $14.93 | $14.33 | $14.79 | $14.79 | 169,137 |
| 2021-11-19 | $14.49 | $14.68 | $14.37 | $14.42 | $14.42 | 123,717 |
| 2021-11-18 | $15.13 | $15.13 | $14.50 | $14.52 | $14.52 | 167,045 |
| 2021-11-17 | $14.96 | $15.07 | $14.82 | $14.95 | $14.95 | 95,936 |
| 2021-11-16 | $15.04 | $15.36 | $14.85 | $14.93 | $14.93 | 90,030 |
| 2021-11-15 | $15.33 | $15.33 | $14.65 | $14.97 | $14.97 | 157,457 |
| 2021-11-12 | $15.36 | $15.46 | $15.03 | $15.26 | $15.26 | 94,057 |
| 2021-11-11 | $15.38 | $15.41 | $14.96 | $15.36 | $15.36 | 75,455 |
| 2021-11-10 | $15.40 | $15.53 | $15.15 | $15.36 | $15.36 | 80,598 |
| 2021-11-09 | $15.66 | $15.66 | $15.26 | $15.42 | $15.42 | 61,983 |
| 2021-11-08 | $16.43 | $16.43 | $15.58 | $15.65 | $15.65 | 58,332 |
| 2021-11-05 | $15.97 | $16.56 | $15.89 | $16.22 | $16.22 | 138,095 |
| 2021-11-04 | $16.65 | $16.65 | $15.84 | $15.88 | $15.88 | 102,672 |
| 2021-11-03 | $15.67 | $16.39 | $15.67 | $16.31 | $16.31 | 158,155 |
| 2021-11-02 | $15.46 | $15.99 | $15.31 | $15.99 | $15.99 | 80,812 |
| 2021-11-01 | $15.08 | $15.88 | $15.02 | $15.56 | $15.56 | 102,399 |
| 2021-10-29 | $14.44 | $15.04 | $13.59 | $14.96 | $14.96 | 220,618 |
| 2021-10-28 | $15.24 | $15.24 | $14.43 | $14.62 | $14.62 | 206,206 |
| 2021-10-27 | $15.07 | $15.07 | $14.34 | $14.55 | $14.55 | 206,076 |
| 2021-10-26 | $14.76 | $14.81 | $14.54 | $14.64 | $14.64 | 83,549 |
| 2021-10-25 | $14.92 | $15.10 | $14.54 | $14.69 | $14.69 | 130,960 |
| 2021-10-22 | $14.71 | $14.94 | $14.60 | $14.83 | $14.83 | 153,315 |
| 2021-10-21 | $15.19 | $15.25 | $14.67 | $14.72 | $14.72 | 118,122 |
| 2021-10-20 | $15.18 | $15.25 | $14.94 | $15.12 | $15.12 | 137,875 |
| 2021-10-19 | $14.77 | $15.18 | $14.77 | $15.12 | $15.12 | 202,352 |
| 2021-10-18 | $14.82 | $14.94 | $14.47 | $14.81 | $14.81 | 215,219 |
| 2021-10-15 | $15.09 | $15.20 | $14.75 | $14.92 | $14.92 | 266,393 |
| 2021-10-14 | $15.24 | $15.24 | $14.80 | $14.84 | $14.84 | 96,771 |
| 2021-10-13 | $15.12 | $15.12 | $14.80 | $14.91 | $14.91 | 154,484 |
| 2021-10-12 | $15.17 | $15.32 | $15.02 | $15.11 | $15.11 | 40,232 |
| 2021-10-11 | $15.36 | $15.49 | $15.15 | $15.15 | $15.15 | 44,557 |
| 2021-10-08 | $15.86 | $15.90 | $15.24 | $15.43 | $15.43 | 76,795 |
| 2021-10-07 | $15.96 | $16.28 | $15.74 | $15.76 | $15.76 | 106,214 |
| 2021-10-06 | $15.60 | $16.02 | $15.48 | $15.80 | $15.80 | 93,218 |
| 2021-10-05 | $15.40 | $15.96 | $15.18 | $15.80 | $15.80 | 143,747 |
| 2021-10-04 | $15.75 | $15.75 | $15.26 | $15.42 | $15.42 | 138,338 |
| 2021-10-01 | $15.71 | $16.04 | $15.17 | $15.82 | $15.82 | 151,783 |
| 2021-09-30 | $15.08 | $15.73 | $14.89 | $15.73 | $15.73 | 264,060 |
| 2021-09-29 | $14.85 | $15.24 | $14.59 | $14.99 | $14.99 | 176,255 |
| 2021-09-28 | $15.37 | $15.61 | $14.82 | $14.82 | $14.82 | 330,949 |
| 2021-09-27 | $16.13 | $16.13 | $15.06 | $15.25 | $15.25 | 360,011 |
| 2021-09-24 | $16.34 | $16.75 | $15.95 | $16.34 | $16.34 | 107,059 |
| 2021-09-23 | $15.87 | $16.27 | $15.76 | $16.23 | $16.23 | 75,407 |
| 2021-09-22 | $15.74 | $15.94 | $15.21 | $15.75 | $15.75 | 83,354 |
| 2021-09-21 | $15.42 | $15.59 | $15.27 | $15.46 | $15.46 | 66,710 |
| 2021-09-20 | $15.55 | $15.86 | $15.00 | $15.31 | $15.31 | 117,911 |
| 2021-09-17 | $16.02 | $16.20 | $15.84 | $15.91 | $15.91 | 234,920 |
| 2021-09-16 | $15.98 | $16.36 | $15.64 | $16.00 | $16.00 | 103,267 |
| 2021-09-15 | $15.89 | $15.98 | $15.54 | $15.89 | $15.89 | 104,622 |
| 2021-09-14 | $16.00 | $16.00 | $15.74 | $15.87 | $15.87 | 79,916 |
| 2021-09-13 | $16.37 | $16.38 | $15.28 | $15.96 | $15.96 | 129,068 |
| 2021-09-10 | $16.47 | $16.68 | $16.00 | $16.19 | $16.19 | 120,956 |
| 2021-09-09 | $17.03 | $17.10 | $16.32 | $16.34 | $16.34 | 102,579 |
| 2021-09-08 | $16.97 | $17.18 | $16.69 | $17.02 | $17.02 | 84,015 |
| 2021-09-07 | $17.20 | $17.34 | $16.92 | $17.04 | $17.04 | 110,670 |
| 2021-09-03 | $17.01 | $17.31 | $16.63 | $17.25 | $17.25 | 144,641 |
| 2021-09-02 | $17.01 | $17.18 | $16.85 | $16.95 | $16.95 | 70,866 |
| 2021-09-01 | $16.86 | $17.03 | $16.73 | $16.95 | $16.95 | 64,844 |
| 2021-08-31 | $16.35 | $16.80 | $16.28 | $16.78 | $16.78 | 93,200 |
| 2021-08-30 | $16.31 | $16.63 | $16.08 | $16.32 | $16.32 | 108,969 |
| 2021-08-27 | $15.91 | $16.40 | $15.73 | $16.35 | $16.35 | 190,049 |
| 2021-08-26 | $15.86 | $16.01 | $15.65 | $15.87 | $15.87 | 175,513 |
| 2021-08-25 | $15.65 | $15.95 | $15.43 | $15.91 | $15.91 | 100,418 |
| 2021-08-24 | $15.80 | $15.98 | $15.54 | $15.64 | $15.64 | 52,416 |
| 2021-08-23 | $15.20 | $15.82 | $15.09 | $15.70 | $15.70 | 141,291 |
| 2021-08-20 | $14.58 | $15.15 | $14.47 | $15.09 | $15.09 | 271,071 |
| 2021-08-19 | $14.56 | $14.96 | $14.50 | $14.72 | $14.72 | 154,436 |
| 2021-08-18 | $15.16 | $15.23 | $14.69 | $14.75 | $14.75 | 125,181 |
| 2021-08-17 | $14.86 | $15.25 | $14.60 | $15.16 | $15.16 | 122,155 |
| 2021-08-16 | $15.49 | $15.49 | $14.70 | $14.98 | $14.98 | 253,789 |
| 2021-08-13 | $15.92 | $15.92 | $15.11 | $15.34 | $15.34 | 150,085 |
| 2021-08-12 | $15.48 | $15.90 | $15.28 | $15.81 | $15.81 | 138,321 |
| 2021-08-11 | $15.60 | $15.63 | $15.15 | $15.50 | $15.50 | 451,000 |
| 2021-08-10 | $15.92 | $15.92 | $15.40 | $15.60 | $15.60 | 225,822 |
| 2021-08-09 | $16.18 | $16.21 | $15.90 | $15.92 | $15.92 | 88,962 |
| 2021-08-06 | $16.33 | $16.49 | $15.81 | $16.24 | $16.24 | 249,885 |
| 2021-08-05 | $16.22 | $16.65 | $16.17 | $16.38 | $16.38 | 358,613 |
| 2021-08-04 | $16.00 | $18.39 | $16.00 | $16.35 | $16.35 | 822,546 |
| 2021-08-03 | $20.50 | $20.50 | $15.37 | $15.75 | $15.75 | 922,985 |
| 2021-08-02 | $19.40 | $20.06 | $19.40 | $19.87 | $19.87 | 217,533 |
| 2021-07-30 | $19.22 | $20.00 | $18.99 | $19.59 | $19.59 | 109,935 |
| 2021-07-29 | $19.57 | $19.57 | $18.89 | $19.14 | $19.14 | 84,048 |
| 2021-07-28 | $19.78 | $19.79 | $19.20 | $19.51 | $19.51 | 72,800 |
| 2021-07-27 | $18.79 | $19.69 | $18.79 | $19.67 | $19.67 | 92,264 |
| 2021-07-26 | $19.47 | $20.01 | $19.30 | $19.51 | $19.51 | 104,204 |
| 2021-07-23 | $19.75 | $19.75 | $19.28 | $19.66 | $19.66 | 94,659 |
| 2021-07-22 | $19.62 | $19.92 | $19.20 | $19.52 | $19.52 | 113,728 |
| 2021-07-21 | $18.92 | $19.64 | $18.66 | $19.59 | $19.59 | 177,435 |
| 2021-07-20 | $18.09 | $19.00 | $18.00 | $18.71 | $18.71 | 157,841 |
| 2021-07-19 | $18.46 | $18.46 | $17.80 | $18.11 | $18.11 | 131,331 |
| 2021-07-16 | $19.23 | $19.31 | $18.65 | $18.83 | $18.83 | 184,500 |
| 2021-07-15 | $18.90 | $19.04 | $18.54 | $19.03 | $19.03 | 167,807 |
| 2021-07-14 | $19.54 | $19.54 | $18.94 | $19.14 | $19.14 | 94,135 |
| 2021-07-13 | $19.71 | $19.71 | $18.63 | $19.50 | $19.50 | 75,438 |
| 2021-07-12 | $18.96 | $20.05 | $18.51 | $19.89 | $19.89 | 214,279 |
| 2021-07-09 | $19.07 | $19.91 | $18.75 | $19.14 | $19.14 | 284,719 |
| 2021-07-08 | $20.70 | $21.27 | $19.47 | $20.07 | $20.07 | 614,966 |
| 2021-07-07 | $19.57 | $19.80 | $18.50 | $18.84 | $18.84 | 252,794 |
| 2021-07-06 | $20.44 | $20.44 | $19.60 | $19.71 | $19.71 | 119,144 |
| 2021-07-02 | $20.68 | $20.90 | $19.99 | $20.23 | $20.23 | 82,011 |
| 2021-07-01 | $20.62 | $20.83 | $20.28 | $20.66 | $20.66 | 146,251 |
| 2021-06-30 | $19.68 | $20.57 | $19.32 | $20.51 | $20.51 | 169,163 |
| 2021-06-29 | $20.02 | $20.35 | $19.66 | $19.82 | $19.82 | 131,715 |
| 2021-06-28 | $20.87 | $21.17 | $19.97 | $20.01 | $20.01 | 102,368 |
| 2021-06-25 | $21.59 | $21.86 | $20.73 | $20.94 | $20.94 | 1,181,806 |
| 2021-06-24 | $21.51 | $21.90 | $21.26 | $21.53 | $21.53 | 125,306 |
| 2021-06-23 | $21.55 | $21.98 | $21.24 | $21.40 | $21.40 | 87,397 |
| 2021-06-22 | $21.98 | $21.98 | $20.30 | $21.52 | $21.52 | 286,253 |
| 2021-06-21 | $20.66 | $21.97 | $20.37 | $21.87 | $21.87 | 273,048 |
| 2021-06-18 | $19.79 | $20.80 | $19.79 | $20.60 | $20.60 | 869,709 |
| 2021-06-17 | $20.40 | $20.50 | $19.72 | $20.06 | $20.06 | 203,102 |
| 2021-06-16 | $20.83 | $20.83 | $20.10 | $20.47 | $20.47 | 177,479 |
| 2021-06-15 | $20.17 | $21.07 | $20.04 | $20.40 | $20.40 | 222,413 |
| 2021-06-14 | $19.48 | $20.50 | $19.35 | $20.10 | $20.10 | 303,417 |
| 2021-06-11 | $20.20 | $20.25 | $19.47 | $19.65 | $19.65 | 142,334 |
| 2021-06-10 | $20.34 | $20.34 | $19.90 | $20.15 | $20.15 | 73,099 |
| 2021-06-09 | $20.11 | $20.47 | $19.79 | $20.06 | $20.06 | 72,612 |
| 2021-06-08 | $19.70 | $20.12 | $19.36 | $20.06 | $20.06 | 118,380 |
| 2021-06-07 | $20.28 | $20.37 | $19.54 | $19.62 | $19.62 | 172,400 |
| 2021-06-04 | $19.50 | $20.49 | $19.50 | $20.16 | $20.16 | 57,059 |
| 2021-06-03 | $19.96 | $20.37 | $19.55 | $20.28 | $20.28 | 68,650 |
| 2021-06-02 | $20.74 | $21.01 | $19.61 | $19.99 | $19.99 | 143,569 |
| 2021-06-01 | $20.49 | $21.10 | $20.30 | $20.68 | $20.68 | 79,696 |
| 2021-05-28 | $20.55 | $20.95 | $20.28 | $20.38 | $20.38 | 46,897 |
| 2021-05-27 | $20.18 | $20.91 | $19.80 | $20.43 | $20.43 | 109,123 |
| 2021-05-26 | $20.46 | $20.96 | $19.74 | $19.97 | $19.97 | 98,384 |
| 2021-05-25 | $21.55 | $21.72 | $20.39 | $20.50 | $20.50 | 127,114 |
| 2021-05-24 | $21.42 | $22.00 | $20.91 | $21.31 | $21.31 | 127,120 |
| 2021-05-21 | $21.04 | $21.78 | $20.71 | $21.18 | $21.18 | 107,656 |
| 2021-05-20 | $20.41 | $20.91 | $20.01 | $20.74 | $20.74 | 76,840 |
| 2021-05-19 | $20.36 | $20.85 | $19.84 | $20.42 | $20.42 | 76,508 |
| 2021-05-18 | $19.98 | $21.24 | $19.86 | $20.77 | $20.77 | 96,127 |
| 2021-05-17 | $19.59 | $20.66 | $19.27 | $20.01 | $20.01 | 108,905 |
| 2021-05-14 | $19.53 | $20.66 | $19.20 | $19.67 | $19.67 | 200,050 |
| 2021-05-13 | $19.45 | $20.14 | $19.05 | $19.44 | $19.44 | 153,962 |
| 2021-05-12 | $20.36 | $20.36 | $19.12 | $19.28 | $19.28 | 159,429 |
| 2021-05-11 | $20.27 | $20.87 | $19.89 | $20.26 | $20.26 | 180,430 |
| 2021-05-10 | $21.32 | $21.32 | $20.02 | $20.81 | $20.81 | 115,224 |
| 2021-05-07 | $21.81 | $22.24 | $20.59 | $21.30 | $21.30 | 166,042 |
| 2021-05-06 | $21.89 | $22.12 | $20.93 | $21.99 | $21.99 | 104,251 |
| 2021-05-05 | $20.74 | $21.75 | $19.97 | $21.66 | $21.66 | 186,052 |
| 2021-05-04 | $22.15 | $22.15 | $19.81 | $20.28 | $20.28 | 222,414 |
| 2021-05-03 | $20.93 | $21.79 | $20.73 | $21.41 | $21.41 | 208,553 |
| 2021-04-30 | $19.67 | $21.50 | $19.67 | $20.81 | $20.81 | 146,869 |
| 2021-04-29 | $20.40 | $20.91 | $19.57 | $20.79 | $20.79 | 144,612 |
| 2021-04-28 | $20.34 | $20.90 | $20.13 | $20.27 | $20.27 | 73,078 |
| 2021-04-27 | $21.53 | $21.69 | $20.35 | $20.38 | $20.38 | 64,767 |
| 2021-04-26 | $22.28 | $22.78 | $21.43 | $21.50 | $21.50 | 121,174 |
| 2021-04-23 | $21.49 | $22.59 | $21.06 | $22.01 | $22.01 | 108,585 |
| 2021-04-22 | $20.96 | $21.90 | $20.19 | $21.20 | $21.20 | 141,378 |
| 2021-04-21 | $19.83 | $21.55 | $19.51 | $21.01 | $21.01 | 208,357 |
| 2021-04-20 | $19.78 | $20.12 | $19.35 | $19.82 | $19.82 | 140,279 |
| 2021-04-19 | $20.85 | $20.85 | $19.23 | $19.95 | $19.95 | 175,109 |
| 2021-04-16 | $20.53 | $21.50 | $19.86 | $20.62 | $20.62 | 1,086,437 |
| 2021-04-15 | $20.31 | $21.10 | $20.31 | $20.93 | $20.93 | 81,634 |
| 2021-04-14 | $21.12 | $21.74 | $20.59 | $20.73 | $20.73 | 88,110 |
| 2021-04-13 | $21.30 | $21.52 | $21.04 | $21.12 | $21.12 | 91,300 |
| 2021-04-12 | $21.74 | $21.74 | $20.82 | $21.39 | $21.39 | 80,362 |
| 2021-04-09 | $22.97 | $22.97 | $21.65 | $21.94 | $21.94 | 200,415 |
| 2021-04-08 | $21.27 | $22.60 | $20.73 | $22.41 | $22.41 | 405,734 |
| 2021-04-07 | $20.32 | $20.61 | $19.36 | $20.35 | $20.35 | 128,657 |
| 2021-04-06 | $18.84 | $21.75 | $18.84 | $20.39 | $20.39 | 387,387 |
| 2021-04-05 | $18.16 | $18.20 | $17.50 | $18.02 | $18.02 | 49,005 |
| 2021-04-01 | $17.42 | $18.03 | $17.37 | $17.91 | $17.91 | 53,391 |
| 2021-03-31 | $17.24 | $18.10 | $17.24 | $17.40 | $17.40 | 103,871 |
| 2021-03-30 | $17.08 | $18.00 | $16.88 | $17.24 | $17.24 | 46,064 |
| 2021-03-29 | $18.69 | $18.69 | $17.13 | $17.19 | $17.19 | 64,575 |
| 2021-03-26 | $18.25 | $18.35 | $17.52 | $18.06 | $18.06 | 49,603 |
| 2021-03-25 | $19.13 | $19.13 | $17.03 | $18.21 | $18.21 | 45,390 |
| 2021-03-24 | $17.93 | $18.65 | $17.80 | $17.90 | $17.90 | 74,827 |
| 2021-03-23 | $18.85 | $18.85 | $17.35 | $17.61 | $17.61 | 80,042 |
| 2021-03-22 | $19.03 | $19.27 | $18.25 | $18.34 | $18.34 | 49,170 |
| 2021-03-19 | $19.53 | $19.82 | $18.78 | $19.11 | $19.11 | 257,765 |
| 2021-03-18 | $19.46 | $20.42 | $18.62 | $19.67 | $19.67 | 118,153 |
| 2021-03-17 | $18.54 | $19.13 | $18.31 | $19.12 | $19.12 | 70,959 |
| 2021-03-16 | $19.12 | $19.37 | $18.30 | $18.65 | $18.65 | 102,423 |
| 2021-03-15 | $19.73 | $19.73 | $18.83 | $19.18 | $19.18 | 59,659 |
| 2021-03-12 | $19.77 | $20.58 | $19.14 | $19.77 | $19.77 | 76,444 |
| 2021-03-11 | $19.55 | $20.17 | $19.42 | $19.73 | $19.73 | 74,939 |
| 2021-03-10 | $19.04 | $20.22 | $19.04 | $19.97 | $19.97 | 80,705 |
| 2021-03-09 | $18.91 | $19.53 | $18.66 | $19.46 | $19.46 | 82,820 |
| 2021-03-08 | $18.60 | $19.85 | $18.03 | $18.62 | $18.62 | 175,064 |
| 2021-03-05 | $18.30 | $18.30 | $17.02 | $17.87 | $17.87 | 133,079 |
| 2021-03-04 | $18.16 | $18.54 | $16.52 | $17.82 | $17.82 | 179,876 |
| 2021-03-03 | $19.00 | $19.15 | $18.17 | $18.17 | $18.17 | 69,300 |
| 2021-03-02 | $20.96 | $20.97 | $18.74 | $19.00 | $19.00 | 128,924 |
| 2021-03-01 | $19.47 | $20.75 | $19.40 | $20.55 | $20.55 | 74,577 |
| 2021-02-26 | $19.31 | $19.86 | $18.87 | $18.92 | $18.92 | 119,858 |
| 2021-02-25 | $20.03 | $20.70 | $19.33 | $19.48 | $19.48 | 86,123 |
| 2021-02-24 | $19.10 | $20.54 | $19.10 | $20.30 | $20.30 | 104,467 |
| 2021-02-23 | $18.76 | $19.81 | $18.31 | $19.27 | $19.27 | 159,485 |
| 2021-02-22 | $17.88 | $19.00 | $17.70 | $18.86 | $18.86 | 92,818 |
| 2021-02-19 | $18.18 | $18.28 | $17.71 | $18.08 | $18.08 | 49,498 |
| 2021-02-18 | $17.94 | $18.77 | $17.07 | $17.90 | $17.90 | 88,115 |
| 2021-02-17 | $18.28 | $18.33 | $17.44 | $18.08 | $18.08 | 74,559 |
| 2021-02-16 | $18.01 | $18.57 | $17.40 | $18.27 | $18.27 | 100,908 |
| 2021-02-12 | $18.28 | $18.59 | $17.68 | $18.03 | $18.03 | 79,153 |
| 2021-02-11 | $17.83 | $18.96 | $17.83 | $18.09 | $18.09 | 164,279 |
| 2021-02-10 | $17.86 | $18.35 | $17.62 | $17.65 | $17.65 | 109,884 |
| 2021-02-09 | $18.08 | $18.26 | $17.16 | $18.05 | $18.05 | 105,516 |
| 2021-02-08 | $17.70 | $18.49 | $17.69 | $17.98 | $17.98 | 65,472 |
| 2021-02-05 | $17.51 | $17.99 | $17.31 | $17.68 | $17.68 | 60,617 |
| 2021-02-04 | $16.99 | $17.61 | $16.99 | $17.27 | $17.27 | 62,373 |
| 2021-02-03 | $16.97 | $17.34 | $16.58 | $17.00 | $17.00 | 131,827 |
| 2021-02-02 | $16.91 | $17.92 | $16.70 | $17.41 | $17.41 | 81,423 |
| 2021-02-01 | $16.41 | $16.78 | $15.94 | $16.64 | $16.64 | 98,511 |
| 2021-01-29 | $17.34 | $17.34 | $16.25 | $16.26 | $16.26 | 125,051 |
| 2021-01-28 | $16.45 | $17.47 | $16.25 | $16.86 | $16.86 | 327,084 |
| 2021-01-27 | $17.00 | $17.18 | $16.06 | $16.31 | $16.31 | 195,041 |
| 2021-01-26 | $17.98 | $18.30 | $17.07 | $17.20 | $17.20 | 129,669 |
| 2021-01-25 | $17.01 | $17.59 | $16.88 | $17.42 | $17.42 | 143,715 |
| 2021-01-22 | $16.43 | $17.25 | $16.24 | $17.15 | $17.15 | 156,214 |
| 2021-01-21 | $16.69 | $16.79 | $16.34 | $16.63 | $16.63 | 116,449 |
| 2021-01-20 | $16.81 | $17.16 | $16.45 | $16.71 | $16.71 | 80,096 |
| 2021-01-19 | $17.30 | $17.53 | $16.82 | $16.94 | $16.94 | 93,940 |
| 2021-01-15 | $17.00 | $17.44 | $16.62 | $16.78 | $16.78 | 62,447 |
| 2021-01-14 | $17.28 | $17.43 | $16.94 | $17.14 | $17.14 | 145,641 |
| 2021-01-13 | $17.04 | $17.62 | $16.80 | $17.28 | $17.28 | 130,507 |
| 2021-01-12 | $16.16 | $17.07 | $16.03 | $17.01 | $17.01 | 82,246 |
| 2021-01-11 | $17.27 | $17.54 | $16.07 | $16.11 | $16.11 | 96,071 |
| 2021-01-08 | $17.75 | $17.75 | $16.90 | $17.16 | $17.16 | 124,950 |
| 2021-01-07 | $17.59 | $17.60 | $16.78 | $17.12 | $17.12 | 96,924 |
| 2021-01-06 | $16.93 | $17.49 | $16.50 | $16.87 | $16.87 | 103,975 |
| 2021-01-05 | $16.55 | $17.01 | $16.35 | $16.53 | $16.53 | 104,870 |
| 2021-01-04 | $17.46 | $17.79 | $16.19 | $16.50 | $16.50 | 99,256 |
| 2020-12-31 | $17.52 | $17.67 | $17.18 | $17.45 | $17.45 | 35,584 |
| 2020-12-30 | $17.57 | $17.97 | $17.28 | $17.47 | $17.47 | 59,269 |
| 2020-12-29 | $17.78 | $17.87 | $16.97 | $17.59 | $17.59 | 90,492 |
| 2020-12-28 | $17.60 | $18.08 | $17.06 | $17.78 | $17.78 | 106,408 |
| 2020-12-24 | $18.33 | $18.90 | $17.02 | $17.12 | $17.12 | 32,828 |
| 2020-12-23 | $18.58 | $18.82 | $17.42 | $17.71 | $17.71 | 86,646 |
| 2020-12-22 | $17.81 | $18.98 | $17.81 | $18.33 | $18.33 | 165,025 |
| 2020-12-21 | $18.18 | $18.18 | $16.48 | $17.78 | $17.78 | 78,297 |
| 2020-12-18 | $17.26 | $17.80 | $17.25 | $17.50 | $17.50 | 225,715 |
| 2020-12-17 | $17.37 | $17.47 | $16.72 | $17.13 | $17.13 | 93,236 |
| 2020-12-16 | $16.38 | $17.61 | $16.35 | $17.33 | $17.33 | 132,229 |
| 2020-12-15 | $16.21 | $16.47 | $15.75 | $16.35 | $16.35 | 60,706 |
| 2020-12-14 | $16.39 | $16.39 | $15.87 | $15.87 | $15.87 | 37,592 |
| 2020-12-11 | $16.29 | $16.41 | $15.81 | $15.96 | $15.96 | 63,263 |
| 2020-12-10 | $16.19 | $16.55 | $16.13 | $16.40 | $16.40 | 61,028 |
| 2020-12-09 | $16.29 | $16.50 | $16.00 | $16.38 | $16.38 | 76,856 |
| 2020-12-08 | $15.65 | $16.30 | $15.65 | $16.17 | $16.17 | 65,579 |
| 2020-12-07 | $16.11 | $16.19 | $15.45 | $15.77 | $15.77 | 65,743 |
| 2020-12-04 | $15.61 | $16.52 | $15.60 | $16.16 | $16.16 | 148,819 |
| 2020-12-03 | $14.05 | $15.75 | $14.00 | $15.54 | $15.54 | 275,602 |
| 2020-12-02 | $14.03 | $14.49 | $13.91 | $14.00 | $14.00 | 300,449 |
| 2020-12-01 | $13.66 | $14.51 | $13.66 | $14.04 | $14.04 | 167,271 |
| 2020-11-30 | $14.03 | $14.36 | $13.98 | $14.22 | $14.22 | 139,755 |
| 2020-11-27 | $14.31 | $14.44 | $14.12 | $14.20 | $14.20 | 68,980 |
| 2020-11-25 | $14.09 | $14.40 | $13.84 | $14.31 | $14.31 | 135,372 |
| 2020-11-24 | $13.55 | $14.24 | $13.55 | $14.08 | $14.08 | 160,781 |
| 2020-11-23 | $13.89 | $14.41 | $13.54 | $13.71 | $13.71 | 70,405 |
| 2020-11-20 | $13.38 | $14.28 | $13.29 | $13.83 | $13.83 | 102,289 |
| 2020-11-19 | $13.73 | $14.23 | $13.47 | $13.70 | $13.70 | 97,138 |
| 2020-11-18 | $14.32 | $14.66 | $13.99 | $14.09 | $14.09 | 95,831 |
| 2020-11-17 | $14.28 | $14.64 | $13.34 | $14.15 | $14.15 | 97,673 |
| 2020-11-16 | $14.49 | $14.88 | $14.15 | $14.50 | $14.50 | 88,339 |
| 2020-11-13 | $14.80 | $14.94 | $14.34 | $14.44 | $14.44 | 45,649 |
| 2020-11-12 | $14.44 | $15.20 | $14.26 | $14.51 | $14.51 | 55,053 |
| 2020-11-11 | $15.19 | $15.48 | $14.45 | $14.59 | $14.59 | 51,476 |
| 2020-11-10 | $14.93 | $15.44 | $14.11 | $15.09 | $15.09 | 246,372 |
| 2020-11-09 | $15.02 | $15.64 | $14.53 | $14.80 | $14.80 | 175,096 |
| 2020-11-06 | $13.81 | $13.87 | $13.05 | $13.66 | $13.66 | 101,903 |
| 2020-11-05 | $13.95 | $14.12 | $13.57 | $13.66 | $13.66 | 45,297 |
| 2020-11-04 | $13.99 | $14.38 | $13.55 | $13.86 | $13.86 | 77,370 |
| 2020-11-03 | $13.52 | $13.87 | $13.25 | $13.85 | $13.85 | 93,169 |
| 2020-11-02 | $13.08 | $14.29 | $12.72 | $13.18 | $13.18 | 46,833 |
| 2020-10-30 | $13.16 | $14.14 | $12.43 | $12.76 | $12.76 | 104,877 |
| 2020-10-29 | $13.81 | $13.81 | $12.80 | $13.35 | $13.35 | 47,582 |
| 2020-10-28 | $13.59 | $14.14 | $13.23 | $13.34 | $13.34 | 59,344 |
| 2020-10-27 | $13.93 | $14.25 | $13.65 | $13.93 | $13.93 | 98,222 |
| 2020-10-26 | $14.50 | $15.54 | $14.13 | $14.23 | $14.23 | 82,945 |
| 2020-10-23 | $14.92 | $15.29 | $14.52 | $14.61 | $14.61 | 56,791 |
| 2020-10-22 | $14.83 | $14.93 | $14.51 | $14.63 | $14.63 | 47,209 |
| 2020-10-21 | $15.12 | $15.28 | $14.50 | $14.70 | $14.70 | 44,382 |
| 2020-10-20 | $15.81 | $15.88 | $14.87 | $14.98 | $14.98 | 53,502 |
| 2020-10-19 | $15.35 | $16.05 | $14.78 | $14.97 | $14.97 | 109,063 |
| 2020-10-16 | $16.42 | $16.42 | $15.31 | $15.40 | $15.40 | 58,039 |
| 2020-10-15 | $15.28 | $16.35 | $15.16 | $16.16 | $16.16 | 100,096 |
| 2020-10-14 | $15.70 | $15.85 | $15.27 | $15.45 | $15.45 | 56,425 |
| 2020-10-13 | $15.42 | $15.94 | $15.34 | $15.73 | $15.73 | 56,310 |
| 2020-10-12 | $15.61 | $15.83 | $15.15 | $15.60 | $15.60 | 77,798 |
| 2020-10-09 | $15.90 | $16.24 | $15.02 | $15.38 | $15.38 | 104,469 |
| 2020-10-08 | $16.00 | $16.00 | $15.56 | $15.63 | $15.63 | 110,226 |
| 2020-10-07 | $15.26 | $16.25 | $15.26 | $16.07 | $16.07 | 113,024 |
| 2020-10-06 | $15.62 | $16.91 | $14.98 | $15.12 | $15.12 | 424,592 |
| 2020-10-05 | $14.86 | $15.79 | $14.86 | $15.13 | $15.13 | 110,313 |
| 2020-10-02 | $14.01 | $15.00 | $14.01 | $14.76 | $14.76 | 112,749 |
| 2020-10-01 | $14.07 | $14.64 | $13.94 | $14.41 | $14.41 | 128,071 |
| 2020-09-30 | $14.26 | $14.71 | $14.17 | $14.30 | $14.30 | 129,042 |
| 2020-09-29 | $14.69 | $14.75 | $13.93 | $14.17 | $14.17 | 97,131 |
| 2020-09-28 | $14.43 | $14.88 | $14.21 | $14.77 | $14.77 | 97,061 |
| 2020-09-25 | $13.55 | $14.43 | $13.55 | $14.30 | $14.30 | 86,944 |
| 2020-09-24 | $13.22 | $13.84 | $13.09 | $13.72 | $13.72 | 104,619 |
| 2020-09-23 | $14.12 | $14.12 | $13.20 | $13.21 | $13.21 | 78,850 |
| 2020-09-22 | $13.93 | $14.54 | $13.75 | $14.12 | $14.12 | 133,240 |
| 2020-09-21 | $13.60 | $13.92 | $13.60 | $13.79 | $13.79 | 123,146 |
| 2020-09-18 | $14.23 | $14.42 | $13.46 | $14.04 | $14.04 | 290,963 |
| 2020-09-17 | $13.25 | $14.13 | $13.10 | $14.02 | $14.02 | 200,830 |
| 2020-09-16 | $12.93 | $13.28 | $12.91 | $13.15 | $13.15 | 148,934 |
| 2020-09-15 | $12.60 | $12.94 | $12.24 | $12.86 | $12.86 | 62,054 |
| 2020-09-14 | $12.25 | $13.08 | $12.13 | $12.84 | $12.84 | 128,315 |
| 2020-09-11 | $12.57 | $12.68 | $12.09 | $12.16 | $12.16 | 52,600 |
| 2020-09-10 | $12.93 | $13.04 | $12.47 | $12.50 | $12.50 | 90,217 |
| 2020-09-09 | $12.68 | $13.07 | $12.62 | $12.84 | $12.84 | 79,946 |
| 2020-09-08 | $12.25 | $12.69 | $12.07 | $12.60 | $12.60 | 83,870 |
| 2020-09-04 | $12.74 | $12.74 | $12.26 | $12.36 | $12.36 | 124,984 |
| 2020-09-03 | $12.93 | $13.05 | $12.47 | $12.51 | $12.51 | 160,745 |
| 2020-09-02 | $13.20 | $13.20 | $12.73 | $12.92 | $12.92 | 50,680 |
| 2020-09-01 | $13.21 | $13.46 | $12.89 | $13.25 | $13.25 | 72,481 |
| 2020-08-31 | $13.55 | $13.67 | $13.06 | $13.31 | $13.31 | 83,730 |
| 2020-08-28 | $13.17 | $13.65 | $12.87 | $13.56 | $13.56 | 96,532 |
| 2020-08-27 | $12.70 | $13.21 | $12.44 | $13.10 | $13.10 | 87,422 |
| 2020-08-26 | $12.86 | $12.94 | $12.61 | $12.64 | $12.64 | 39,935 |
| 2020-08-25 | $12.88 | $13.05 | $12.65 | $12.91 | $12.91 | 42,119 |
| 2020-08-24 | $13.06 | $13.06 | $12.65 | $12.80 | $12.80 | 64,801 |
| 2020-08-21 | $13.45 | $13.45 | $12.78 | $12.90 | $12.90 | 99,837 |
| 2020-08-20 | $13.30 | $13.75 | $12.99 | $13.43 | $13.43 | 55,495 |
| 2020-08-19 | $13.33 | $13.84 | $13.25 | $13.54 | $13.54 | 68,508 |
| 2020-08-18 | $13.44 | $13.44 | $12.99 | $13.29 | $13.29 | 94,398 |
| 2020-08-17 | $13.46 | $13.58 | $13.28 | $13.49 | $13.49 | 76,603 |
| 2020-08-14 | $13.69 | $13.69 | $13.31 | $13.52 | $13.52 | 50,571 |
| 2020-08-13 | $13.91 | $14.15 | $13.01 | $13.86 | $13.86 | 85,951 |
| 2020-08-12 | $14.39 | $14.39 | $13.72 | $13.99 | $13.99 | 130,177 |
| 2020-08-11 | $14.06 | $14.35 | $13.81 | $13.98 | $13.98 | 143,028 |
| 2020-08-10 | $14.84 | $14.99 | $13.72 | $14.01 | $14.01 | 223,087 |
| 2020-08-07 | $13.51 | $14.84 | $13.06 | $14.82 | $14.82 | 219,175 |
| 2020-08-06 | $13.37 | $14.58 | $13.12 | $14.03 | $14.03 | 466,209 |
| 2020-08-05 | $11.08 | $16.64 | $11.08 | $13.70 | $13.70 | 4,933,345 |
| 2020-08-04 | $10.37 | $10.76 | $10.14 | $10.66 | $10.66 | 90,644 |
| 2020-08-03 | $9.46 | $10.41 | $9.38 | $10.26 | $10.26 | 108,265 |
| 2020-07-31 | $9.07 | $9.41 | $8.78 | $9.37 | $9.37 | 297,454 |
| 2020-07-30 | $9.27 | $9.46 | $9.06 | $9.18 | $9.18 | 62,983 |
| 2020-07-29 | $9.74 | $10.03 | $9.38 | $9.46 | $9.46 | 34,270 |
| 2020-07-28 | $10.27 | $10.32 | $9.69 | $9.71 | $9.71 | 67,293 |
| 2020-07-27 | $10.31 | $10.50 | $10.10 | $10.37 | $10.37 | 51,631 |
| 2020-07-24 | $10.27 | $10.39 | $9.95 | $10.36 | $10.36 | 75,389 |
| 2020-07-23 | $9.81 | $10.47 | $9.81 | $10.27 | $10.27 | 74,913 |
| 2020-07-22 | $10.04 | $10.32 | $9.80 | $9.84 | $9.84 | 45,539 |
| 2020-07-21 | $9.94 | $10.24 | $9.85 | $10.16 | $10.16 | 86,002 |
| 2020-07-20 | $10.09 | $10.31 | $9.76 | $9.77 | $9.77 | 44,850 |
| 2020-07-17 | $9.79 | $10.36 | $9.64 | $10.16 | $10.16 | 50,400 |
| 2020-07-16 | $10.25 | $10.61 | $9.71 | $9.86 | $9.86 | 60,900 |
| 2020-07-15 | $10.06 | $10.50 | $10.02 | $10.29 | $10.29 | 83,500 |
| 2020-07-14 | $9.64 | $9.85 | $9.32 | $9.84 | $9.84 | 55,300 |
| 2020-07-13 | $9.71 | $10.07 | $9.55 | $9.59 | $9.59 | 83,700 |
| 2020-07-10 | $9.08 | $9.65 | $9.07 | $9.59 | $9.59 | 96,100 |
| 2020-07-09 | $9.34 | $9.55 | $9.04 | $9.07 | $9.07 | 102,500 |
| 2020-07-08 | $9.49 | $9.65 | $9.11 | $9.36 | $9.37 | 85,900 |
| 2020-07-07 | $9.94 | $10.07 | $9.50 | $9.52 | $9.53 | 80,300 |
| 2020-07-06 | $10.69 | $10.69 | $10.01 | $10.04 | $10.04 | 64,800 |
| 2020-07-02 | $10.74 | $10.76 | $10.28 | $10.44 | $10.44 | 78,000 |
| 2020-07-01 | $10.36 | $10.62 | $10.26 | $10.49 | $10.49 | 108,000 |
| 2020-06-30 | $10.01 | $10.65 | $9.70 | $10.47 | $10.47 | 141,300 |
| 2020-06-29 | $9.75 | $10.24 | $9.62 | $10.02 | $10.02 | 233,700 |
| 2020-06-26 | $10.16 | $10.61 | $9.46 | $9.57 | $9.57 | 634,433 |
| 2020-06-25 | $10.48 | $10.71 | $10.07 | $10.27 | $10.27 | 99,597 |
| 2020-06-24 | $10.85 | $11.02 | $10.45 | $10.56 | $10.56 | 164,908 |
| 2020-06-23 | $11.67 | $11.72 | $10.88 | $10.97 | $10.97 | 123,746 |
| 2020-06-22 | $11.66 | $11.83 | $11.08 | $11.56 | $11.56 | 151,760 |
| 2020-06-19 | $11.03 | $11.89 | $11.01 | $11.84 | $11.84 | 177,750 |
| 2020-06-18 | $10.97 | $11.25 | $10.86 | $10.91 | $10.91 | 107,694 |
| 2020-06-17 | $11.49 | $11.52 | $11.03 | $11.10 | $11.10 | 83,587 |
| 2020-06-16 | $12.73 | $12.73 | $11.13 | $11.45 | $11.45 | 164,413 |
| 2020-06-15 | $10.75 | $11.87 | $10.48 | $11.42 | $11.42 | 171,697 |
| 2020-06-12 | $11.28 | $11.55 | $10.68 | $11.08 | $11.08 | 147,060 |
| 2020-06-11 | $10.91 | $11.20 | $10.50 | $10.95 | $10.95 | 246,119 |
| 2020-06-10 | $12.26 | $12.29 | $11.44 | $11.44 | $11.44 | 166,323 |
| 2020-06-09 | $11.93 | $12.73 | $11.87 | $12.33 | $12.33 | 172,950 |
| 2020-06-08 | $12.48 | $12.48 | $11.76 | $12.12 | $12.12 | 114,881 |
| 2020-06-05 | $11.82 | $12.57 | $11.53 | $12.23 | $12.23 | 141,366 |
| 2020-06-04 | $11.61 | $11.78 | $11.16 | $11.34 | $11.34 | 94,785 |
| 2020-06-03 | $11.55 | $12.08 | $11.30 | $11.78 | $11.78 | 140,237 |
| 2020-06-02 | $10.86 | $11.53 | $10.86 | $11.27 | $11.27 | 120,968 |
| 2020-06-01 | $10.73 | $10.99 | $10.55 | $10.76 | $10.76 | 207,777 |
| 2020-05-29 | $10.70 | $11.05 | $10.39 | $10.65 | $10.65 | 90,443 |
| 2020-05-28 | $11.24 | $11.54 | $10.66 | $10.85 | $10.85 | 98,475 |
| 2020-05-27 | $11.48 | $11.48 | $10.82 | $11.06 | $11.06 | 77,982 |
| 2020-05-26 | $11.18 | $11.88 | $10.88 | $11.22 | $11.22 | 189,397 |
| 2020-05-22 | $11.24 | $11.24 | $10.58 | $10.75 | $10.75 | 81,743 |
| 2020-05-21 | $11.23 | $11.24 | $10.91 | $11.20 | $11.20 | 110,181 |
| 2020-05-20 | $10.61 | $11.32 | $10.54 | $11.27 | $11.27 | 125,553 |
| 2020-05-19 | $10.73 | $10.93 | $10.43 | $10.43 | $10.43 | 134,159 |
| 2020-05-18 | $10.89 | $11.05 | $10.37 | $10.74 | $10.74 | 174,368 |
| 2020-05-15 | $9.75 | $10.54 | $9.50 | $10.44 | $10.44 | 110,911 |
| 2020-05-14 | $9.52 | $9.81 | $9.25 | $9.80 | $9.80 | 149,905 |
| 2020-05-13 | $9.85 | $10.00 | $9.14 | $9.73 | $9.73 | 161,809 |
| 2020-05-12 | $10.37 | $10.72 | $10.00 | $10.01 | $10.01 | 171,093 |
| 2020-05-11 | $10.31 | $10.45 | $9.94 | $10.37 | $10.37 | 153,592 |
| 2020-05-08 | $10.48 | $11.03 | $10.40 | $10.40 | $10.40 | 184,067 |
| 2020-05-07 | $10.08 | $10.81 | $9.99 | $10.28 | $10.28 | 101,628 |
| 2020-05-06 | $10.34 | $10.34 | $9.94 | $10.13 | $10.13 | 109,057 |
| 2020-05-05 | $10.20 | $10.63 | $10.20 | $10.31 | $10.31 | 74,195 |
| 2020-05-04 | $9.71 | $10.04 | $9.58 | $10.01 | $10.01 | 134,342 |
| 2020-05-01 | $10.03 | $10.31 | $9.69 | $10.07 | $10.07 | 138,469 |
| 2020-04-30 | $10.65 | $10.74 | $10.04 | $10.30 | $10.30 | 94,666 |
| 2020-04-29 | $10.44 | $11.06 | $10.27 | $10.84 | $10.84 | 159,191 |
| 2020-04-28 | $10.69 | $10.88 | $9.95 | $10.11 | $10.11 | 146,916 |
| 2020-04-27 | $10.06 | $10.64 | $9.89 | $10.42 | $10.42 | 115,182 |
| 2020-04-24 | $9.96 | $10.15 | $9.74 | $9.90 | $9.90 | 204,958 |
| 2020-04-23 | $9.50 | $10.08 | $8.97 | $9.93 | $9.93 | 224,252 |
| 2020-04-22 | $9.99 | $10.19 | $9.34 | $9.44 | $9.44 | 144,346 |
| 2020-04-21 | $9.14 | $9.77 | $8.96 | $9.75 | $9.75 | 206,923 |
| 2020-04-20 | $9.30 | $9.65 | $9.09 | $9.45 | $9.45 | 150,291 |
| 2020-04-17 | $8.83 | $9.71 | $8.77 | $9.46 | $9.46 | 247,205 |
| 2020-04-16 | $8.79 | $8.94 | $8.16 | $8.58 | $8.58 | 210,975 |
| 2020-04-15 | $8.41 | $8.84 | $8.15 | $8.72 | $8.72 | 244,124 |
| 2020-04-14 | $8.74 | $8.85 | $8.50 | $8.73 | $8.73 | 182,844 |
| 2020-04-13 | $9.03 | $9.63 | $8.04 | $8.49 | $8.49 | 303,400 |
| 2020-04-09 | $8.37 | $9.21 | $8.37 | $9.04 | $9.04 | 341,684 |
| 2020-04-08 | $7.97 | $8.70 | $7.64 | $8.19 | $8.19 | 365,440 |
| 2020-04-07 | $8.10 | $8.50 | $7.14 | $7.85 | $7.85 | 412,095 |
| 2020-04-06 | $7.28 | $7.84 | $6.84 | $7.16 | $7.16 | 352,802 |
| 2020-04-03 | $8.84 | $9.17 | $7.42 | $7.45 | $7.45 | 230,690 |
| 2020-04-02 | $7.46 | $7.90 | $7.29 | $7.65 | $7.65 | 219,369 |
| 2020-04-01 | $7.78 | $8.05 | $7.37 | $7.54 | $7.54 | 184,152 |
| 2020-03-31 | $8.03 | $8.28 | $7.57 | $8.17 | $8.17 | 355,139 |
| 2020-03-30 | $8.14 | $8.14 | $7.74 | $8.07 | $8.07 | 408,326 |
| 2020-03-27 | $7.59 | $8.18 | $7.50 | $8.05 | $8.05 | 415,944 |
| 2020-03-26 | $7.46 | $7.97 | $7.38 | $7.96 | $7.96 | 386,268 |
| 2020-03-25 | $7.15 | $7.65 | $6.77 | $7.37 | $7.37 | 203,507 |
| 2020-03-24 | $6.88 | $7.19 | $6.60 | $7.05 | $7.05 | 224,581 |
| 2020-03-23 | $6.53 | $6.72 | $6.12 | $6.48 | $6.48 | 183,342 |
| 2020-03-20 | $6.65 | $6.93 | $6.12 | $6.50 | $6.50 | 867,479 |
| 2020-03-19 | $6.08 | $6.70 | $4.65 | $6.62 | $6.62 | 661,825 |
| 2020-03-18 | $7.26 | $7.30 | $4.02 | $6.08 | $6.08 | 569,504 |
| 2020-03-17 | $7.97 | $8.13 | $6.60 | $7.62 | $7.62 | 221,865 |
| 2020-03-16 | $7.75 | $8.03 | $6.96 | $7.65 | $7.65 | 266,091 |
| 2020-03-13 | $9.05 | $9.95 | $7.77 | $8.95 | $8.95 | 647,588 |
| 2020-03-12 | $10.24 | $10.69 | $8.54 | $8.66 | $8.66 | 273,367 |
| 2020-03-11 | $11.66 | $11.74 | $10.56 | $10.73 | $10.73 | 120,782 |
| 2020-03-10 | $12.32 | $12.56 | $11.49 | $11.87 | $11.87 | 102,825 |
| 2020-03-09 | $13.00 | $13.00 | $11.59 | $11.94 | $11.94 | 185,339 |
| 2020-03-06 | $13.46 | $13.73 | $13.14 | $13.38 | $13.38 | 140,566 |
| 2020-03-05 | $13.96 | $14.23 | $13.57 | $13.70 | $13.70 | 117,285 |
| 2020-03-04 | $13.83 | $14.38 | $13.67 | $14.13 | $14.13 | 123,709 |
| 2020-03-03 | $14.21 | $14.51 | $13.11 | $13.64 | $13.64 | 173,790 |
| 2020-03-02 | $13.71 | $14.29 | $13.50 | $14.20 | $14.20 | 385,986 |
| 2020-02-28 | $14.53 | $15.01 | $13.70 | $14.13 | $14.13 | 242,156 |
| 2020-02-27 | $16.20 | $16.40 | $14.44 | $14.72 | $14.72 | 230,803 |
| 2020-02-26 | $15.68 | $15.83 | $14.61 | $14.73 | $14.73 | 181,988 |
| 2020-02-25 | $16.05 | $16.14 | $15.40 | $15.60 | $15.60 | 142,714 |
| 2020-02-24 | $15.60 | $16.14 | $15.39 | $16.00 | $16.00 | 123,037 |
| 2020-02-21 | $16.44 | $16.68 | $16.03 | $16.07 | $16.07 | 110,714 |
| 2020-02-20 | $16.41 | $16.50 | $16.15 | $16.42 | $16.42 | 130,280 |
| 2020-02-19 | $16.12 | $16.54 | $16.04 | $16.42 | $16.42 | 84,453 |
| 2020-02-18 | $15.96 | $16.34 | $15.85 | $16.04 | $16.04 | 87,026 |
| 2020-02-14 | $16.21 | $16.25 | $15.88 | $16.02 | $16.02 | 100,613 |
| 2020-02-13 | $16.30 | $16.35 | $16.00 | $16.20 | $16.20 | 83,360 |
| 2020-02-12 | $16.20 | $16.78 | $16.04 | $16.30 | $16.30 | 139,381 |
| 2020-02-11 | $15.74 | $16.74 | $15.74 | $16.10 | $16.10 | 275,150 |
| 2020-02-10 | $15.16 | $15.65 | $15.07 | $15.62 | $15.62 | 148,007 |
| 2020-02-07 | $15.49 | $15.88 | $14.98 | $15.15 | $15.15 | 267,077 |
| 2020-02-06 | $15.85 | $15.85 | $15.48 | $15.50 | $15.50 | 91,518 |
| 2020-02-05 | $15.56 | $16.22 | $15.56 | $15.73 | $15.73 | 176,764 |
| 2020-02-04 | $15.51 | $15.70 | $15.11 | $15.24 | $15.24 | 189,803 |
| 2020-02-03 | $14.95 | $15.62 | $14.94 | $15.32 | $15.32 | 119,842 |
| 2020-01-31 | $15.00 | $15.06 | $14.46 | $14.76 | $14.76 | 132,676 |
| 2020-01-30 | $14.68 | $15.04 | $14.44 | $15.01 | $15.01 | 109,131 |
| 2020-01-29 | $14.60 | $14.87 | $14.57 | $14.76 | $14.76 | 138,477 |
| 2020-01-28 | $14.50 | $14.58 | $13.65 | $14.55 | $14.55 | 253,641 |
| 2020-01-27 | $14.67 | $14.69 | $14.34 | $14.37 | $14.37 | 120,538 |
| 2020-01-24 | $15.82 | $15.82 | $14.76 | $14.82 | $14.82 | 104,730 |
| 2020-01-23 | $16.21 | $16.25 | $15.55 | $15.80 | $15.80 | 150,127 |
| 2020-01-22 | $16.39 | $16.48 | $15.91 | $16.20 | $16.20 | 100,360 |
| 2020-01-21 | $15.99 | $16.47 | $15.99 | $16.38 | $16.38 | 178,417 |
| 2020-01-17 | $15.95 | $16.22 | $15.80 | $15.89 | $15.89 | 401,368 |
| 2020-01-16 | $15.76 | $16.04 | $15.76 | $15.96 | $15.96 | 150,033 |
| 2020-01-15 | $15.83 | $15.94 | $15.48 | $15.72 | $15.72 | 154,571 |
| 2020-01-14 | $15.42 | $15.90 | $15.42 | $15.83 | $15.83 | 149,282 |
| 2020-01-13 | $15.08 | $15.68 | $14.95 | $15.45 | $15.45 | 256,088 |
| 2020-01-10 | $15.03 | $15.17 | $14.41 | $15.04 | $15.04 | 283,443 |
| 2020-01-09 | $15.10 | $15.42 | $14.64 | $15.02 | $15.02 | 406,172 |
| 2020-01-08 | $14.01 | $15.10 | $13.83 | $14.99 | $14.99 | 3,094,116 |
| 2020-01-07 | $12.46 | $13.35 | $12.30 | $13.04 | $13.04 | 139,069 |
| 2020-01-06 | $12.77 | $12.83 | $12.20 | $12.56 | $12.56 | 67,621 |
| 2020-01-03 | $11.54 | $12.93 | $11.35 | $12.51 | $12.51 | 112,184 |
| 2020-01-02 | $12.05 | $12.07 | $11.30 | $11.56 | $11.56 | 173,022 |
| 2019-12-31 | $12.30 | $13.07 | $11.94 | $12.01 | $12.01 | 69,953 |
| 2019-12-30 | $11.93 | $12.10 | $11.70 | $12.02 | $12.02 | 50,911 |
| 2019-12-27 | $11.97 | $12.01 | $11.71 | $11.93 | $11.93 | 58,174 |
| 2019-12-26 | $11.86 | $12.16 | $11.60 | $12.04 | $12.04 | 72,575 |
| 2019-12-24 | $11.60 | $12.00 | $11.46 | $11.82 | $11.82 | 36,383 |
| 2019-12-23 | $11.37 | $11.63 | $11.25 | $11.58 | $11.58 | 182,608 |
| 2019-12-20 | $11.58 | $11.58 | $11.17 | $11.37 | $11.37 | 109,333 |
| 2019-12-19 | $11.82 | $11.89 | $11.51 | $11.57 | $11.57 | 87,395 |
| 2019-12-18 | $11.68 | $11.99 | $11.43 | $11.72 | $11.72 | 122,139 |
| 2019-12-17 | $11.24 | $11.64 | $11.00 | $11.56 | $11.56 | 193,472 |
| 2019-12-16 | $11.12 | $12.32 | $11.12 | $11.20 | $11.20 | 285,111 |
| 2019-12-13 | $11.06 | $11.29 | $10.80 | $11.03 | $11.03 | 213,603 |
| 2019-12-12 | $11.41 | $11.89 | $11.13 | $11.16 | $11.16 | 99,373 |
| 2019-12-11 | $12.31 | $12.39 | $11.88 | $12.00 | $12.00 | 79,978 |
| 2019-12-10 | $12.90 | $13.11 | $12.18 | $12.27 | $12.27 | 68,352 |
| 2019-12-09 | $13.03 | $13.05 | $12.79 | $12.91 | $12.91 | 72,262 |
| 2019-12-06 | $12.93 | $13.19 | $12.83 | $13.06 | $13.06 | 108,417 |
| 2019-12-05 | $13.01 | $13.16 | $12.74 | $12.89 | $12.89 | 85,989 |
| 2019-12-04 | $13.14 | $13.14 | $12.93 | $12.99 | $12.99 | 36,341 |
| 2019-12-03 | $12.99 | $13.33 | $12.87 | $13.10 | $13.10 | 40,568 |
| 2019-12-02 | $13.23 | $13.24 | $12.84 | $13.11 | $13.11 | 75,709 |
| 2019-11-29 | $12.97 | $13.60 | $12.83 | $13.23 | $13.23 | 22,325 |
| 2019-11-27 | $12.81 | $12.96 | $12.75 | $12.93 | $12.93 | 31,613 |
| 2019-11-26 | $12.93 | $13.16 | $12.70 | $12.80 | $12.80 | 54,722 |
| 2019-11-25 | $12.94 | $13.25 | $12.90 | $12.94 | $12.94 | 98,613 |
| 2019-11-22 | $12.99 | $13.05 | $12.46 | $12.87 | $12.87 | 67,914 |
| 2019-11-21 | $12.95 | $13.01 | $12.71 | $12.96 | $12.96 | 46,808 |
| 2019-11-20 | $12.94 | $13.24 | $12.75 | $12.98 | $12.98 | 108,331 |
| 2019-11-19 | $12.86 | $13.08 | $12.84 | $12.98 | $12.98 | 86,539 |
| 2019-11-18 | $13.00 | $13.07 | $12.53 | $13.00 | $13.00 | 85,695 |
| 2019-11-15 | $13.23 | $13.23 | $13.01 | $13.06 | $13.06 | 53,390 |
| 2019-11-14 | $13.08 | $13.32 | $13.05 | $13.10 | $13.10 | 41,375 |
| 2019-11-13 | $13.03 | $13.40 | $13.00 | $13.15 | $13.15 | 46,781 |
| 2019-11-12 | $13.00 | $13.44 | $13.00 | $13.16 | $13.16 | 33,503 |
| 2019-11-11 | $13.55 | $13.89 | $13.06 | $13.25 | $13.25 | 27,181 |
| 2019-11-08 | $13.38 | $13.66 | $13.38 | $13.64 | $13.64 | 66,953 |
| 2019-11-07 | $13.29 | $13.43 | $13.18 | $13.39 | $13.39 | 104,477 |
| 2019-11-06 | $13.02 | $13.31 | $13.00 | $13.21 | $13.21 | 65,514 |
| 2019-11-05 | $13.14 | $13.30 | $12.91 | $13.16 | $13.16 | 89,566 |
| 2019-11-04 | $13.79 | $13.83 | $13.09 | $13.12 | $13.12 | 52,010 |
| 2019-11-01 | $13.76 | $14.49 | $13.54 | $13.58 | $13.58 | 52,090 |
| 2019-10-31 | $12.85 | $14.18 | $12.85 | $13.84 | $13.84 | 111,061 |
| 2019-10-30 | $13.50 | $14.74 | $12.61 | $13.00 | $13.00 | 115,058 |
| 2019-10-29 | $13.00 | $13.47 | $12.83 | $13.45 | $13.45 | 89,474 |
| 2019-10-28 | $12.37 | $13.01 | $12.37 | $12.99 | $12.99 | 70,086 |
| 2019-10-25 | $11.78 | $12.36 | $11.74 | $12.35 | $12.35 | 46,270 |
| 2019-10-24 | $11.98 | $11.98 | $11.59 | $11.77 | $11.77 | 52,036 |
| 2019-10-23 | $11.68 | $11.98 | $11.43 | $11.85 | $11.85 | 59,185 |
| 2019-10-22 | $11.50 | $11.76 | $11.33 | $11.60 | $11.60 | 26,260 |
| 2019-10-21 | $11.51 | $11.93 | $11.37 | $11.52 | $11.52 | 59,078 |
| 2019-10-18 | $10.91 | $11.41 | $10.81 | $11.38 | $11.38 | 41,570 |
| 2019-10-17 | $10.74 | $11.19 | $10.74 | $11.01 | $11.01 | 61,107 |
| 2019-10-16 | $10.65 | $10.91 | $10.57 | $10.74 | $10.74 | 45,533 |
| 2019-10-15 | $10.76 | $10.94 | $10.62 | $10.67 | $10.67 | 81,592 |
| 2019-10-14 | $10.68 | $10.99 | $10.57 | $10.77 | $10.77 | 41,164 |
| 2019-10-11 | $10.69 | $10.95 | $10.51 | $10.71 | $10.71 | 103,533 |
| 2019-10-10 | $10.58 | $10.81 | $10.50 | $10.69 | $10.69 | 30,889 |
| 2019-10-09 | $10.69 | $10.77 | $10.50 | $10.57 | $10.57 | 51,038 |
| 2019-10-08 | $10.68 | $10.77 | $10.50 | $10.58 | $10.58 | 54,083 |
| 2019-10-07 | $10.89 | $10.98 | $10.53 | $10.77 | $10.77 | 36,914 |
| 2019-10-04 | $10.99 | $11.10 | $10.69 | $10.87 | $10.87 | 54,223 |
| 2019-10-03 | $11.25 | $11.34 | $10.92 | $10.96 | $10.96 | 47,191 |
| 2019-10-02 | $11.87 | $11.87 | $10.86 | $11.25 | $11.25 | 104,361 |
| 2019-10-01 | $12.26 | $12.49 | $12.00 | $12.01 | $12.01 | 42,392 |
| 2019-09-30 | $12.00 | $12.34 | $12.00 | $12.21 | $12.21 | 71,072 |
| 2019-09-27 | $12.08 | $12.08 | $11.45 | $12.05 | $12.05 | 60,041 |
| 2019-09-26 | $12.23 | $12.23 | $12.00 | $12.00 | $12.00 | 40,292 |
| 2019-09-25 | $12.44 | $12.89 | $12.25 | $12.30 | $12.30 | 82,060 |
| 2019-09-24 | $12.02 | $12.44 | $12.00 | $12.29 | $12.29 | 51,976 |
| 2019-09-23 | $12.47 | $12.48 | $12.00 | $12.07 | $12.07 | 53,882 |
| 2019-09-20 | $12.08 | $12.27 | $12.03 | $12.21 | $12.21 | 61,710 |
| 2019-09-19 | $12.31 | $12.39 | $12.07 | $12.10 | $12.10 | 45,446 |
| 2019-09-18 | $12.50 | $12.58 | $11.99 | $12.23 | $12.23 | 54,982 |
| 2019-09-17 | $12.36 | $12.58 | $12.25 | $12.40 | $12.40 | 35,115 |
| 2019-09-16 | $12.59 | $12.86 | $12.28 | $12.33 | $12.33 | 37,927 |
| 2019-09-13 | $12.05 | $13.21 | $12.05 | $12.65 | $12.65 | 105,469 |
| 2019-09-12 | $11.96 | $12.43 | $11.66 | $12.36 | $12.36 | 50,700 |
| 2019-09-11 | $11.46 | $11.95 | $11.43 | $11.92 | $11.92 | 36,056 |
| 2019-09-10 | $11.07 | $11.47 | $10.90 | $11.43 | $11.43 | 26,918 |
| 2019-09-09 | $11.05 | $11.26 | $10.90 | $11.10 | $11.10 | 36,713 |
| 2019-09-06 | $10.89 | $11.10 | $10.83 | $10.99 | $10.99 | 19,893 |
| 2019-09-05 | $11.16 | $11.16 | $10.49 | $10.84 | $10.84 | 58,393 |
| 2019-09-04 | $11.05 | $11.51 | $10.80 | $11.02 | $11.02 | 32,952 |
| 2019-09-03 | $11.00 | $11.40 | $10.82 | $10.92 | $10.92 | 46,272 |
| 2019-08-30 | $11.22 | $11.23 | $10.93 | $10.99 | $10.99 | 33,812 |
| 2019-08-29 | $11.38 | $12.05 | $11.06 | $11.14 | $11.14 | 55,625 |
| 2019-08-28 | $11.09 | $11.42 | $11.09 | $11.22 | $11.22 | 27,409 |
| 2019-08-27 | $11.25 | $11.53 | $10.84 | $11.19 | $11.19 | 40,401 |
| 2019-08-26 | $10.65 | $11.45 | $10.48 | $11.29 | $11.29 | 42,487 |
| 2019-08-23 | $11.00 | $11.04 | $10.44 | $10.51 | $10.51 | 39,826 |
| 2019-08-22 | $11.02 | $11.32 | $10.94 | $11.01 | $11.01 | 26,555 |
| 2019-08-21 | $11.64 | $11.64 | $11.25 | $11.43 | $11.43 | 24,307 |
| 2019-08-20 | $11.42 | $11.55 | $11.22 | $11.43 | $11.43 | 34,190 |
| 2019-08-19 | $10.88 | $11.39 | $10.85 | $11.35 | $11.35 | 34,062 |
| 2019-08-16 | $10.76 | $10.98 | $10.52 | $10.75 | $10.75 | 31,333 |
| 2019-08-15 | $10.90 | $11.14 | $10.50 | $10.70 | $10.70 | 17,012 |
| 2019-08-14 | $10.96 | $11.16 | $10.67 | $10.83 | $10.83 | 31,043 |
| 2019-08-13 | $11.54 | $11.95 | $11.20 | $11.30 | $11.30 | 29,252 |
| 2019-08-12 | $11.76 | $11.93 | $11.51 | $11.56 | $11.56 | 31,282 |
| 2019-08-09 | $12.01 | $12.27 | $11.81 | $11.89 | $11.89 | 32,589 |
| 2019-08-08 | $11.74 | $12.34 | $11.74 | $12.21 | $12.21 | 22,766 |
| 2019-08-07 | $11.82 | $12.10 | $11.64 | $11.85 | $11.85 | 38,324 |
| 2019-08-06 | $12.09 | $12.71 | $11.55 | $11.86 | $11.86 | 61,808 |
| 2019-08-05 | $12.64 | $12.81 | $12.15 | $12.26 | $12.26 | 49,447 |
| 2019-08-02 | $12.71 | $13.38 | $12.71 | $12.92 | $12.92 | 30,510 |
| 2019-08-01 | $12.52 | $13.37 | $12.47 | $12.91 | $12.91 | 46,331 |
| 2019-07-31 | $13.06 | $13.27 | $12.53 | $12.71 | $12.71 | 36,298 |
| 2019-07-30 | $12.51 | $13.24 | $12.51 | $13.03 | $13.03 | 35,043 |
| 2019-07-29 | $12.71 | $12.92 | $12.49 | $12.60 | $12.60 | 46,974 |
| 2019-07-26 | $12.85 | $12.91 | $12.70 | $12.70 | $12.70 | 30,939 |
| 2019-07-25 | $13.29 | $13.29 | $12.77 | $12.83 | $12.83 | 27,092 |
| 2019-07-24 | $12.77 | $13.42 | $12.73 | $13.32 | $13.32 | 40,392 |
| 2019-07-23 | $12.97 | $12.97 | $12.54 | $12.84 | $12.84 | 17,350 |
| 2019-07-22 | $12.80 | $12.80 | $12.55 | $12.60 | $12.60 | 44,586 |
| 2019-07-19 | $12.71 | $12.89 | $12.55 | $12.73 | $12.73 | 45,922 |
| 2019-07-18 | $12.41 | $12.91 | $12.15 | $12.83 | $12.83 | 16,620 |
| 2019-07-17 | $12.66 | $12.84 | $12.57 | $12.72 | $12.72 | 58,247 |
| 2019-07-16 | $13.09 | $13.38 | $12.63 | $12.67 | $12.67 | 23,728 |
| 2019-07-15 | $13.23 | $13.26 | $12.75 | $12.99 | $12.99 | 30,551 |
| 2019-07-12 | $12.62 | $13.31 | $12.62 | $13.18 | $13.18 | 33,966 |
| 2019-07-11 | $13.00 | $13.04 | $12.39 | $12.68 | $12.68 | 30,426 |
| 2019-07-10 | $12.78 | $13.03 | $12.73 | $12.87 | $12.87 | 33,780 |
| 2019-07-09 | $12.83 | $13.00 | $12.70 | $12.75 | $12.75 | 29,291 |
| 2019-07-08 | $12.92 | $13.20 | $12.87 | $12.92 | $12.92 | 31,684 |
| 2019-07-05 | $12.84 | $13.05 | $12.66 | $13.03 | $13.03 | 36,409 |
| 2019-07-03 | $12.90 | $13.13 | $12.77 | $12.95 | $12.95 | 19,873 |
| 2019-07-02 | $13.03 | $13.49 | $12.53 | $12.79 | $12.79 | 33,158 |
| 2019-07-01 | $13.41 | $13.71 | $12.67 | $12.73 | $12.73 | 52,531 |
| 2019-06-28 | $13.04 | $13.54 | $12.86 | $13.25 | $13.25 | 243,534 |
| 2019-06-27 | $13.17 | $13.17 | $12.86 | $13.05 | $13.05 | 37,652 |
| 2019-06-26 | $13.60 | $13.60 | $13.00 | $13.01 | $13.01 | 40,490 |
| 2019-06-25 | $13.83 | $13.90 | $13.26 | $13.29 | $13.29 | 36,742 |
| 2019-06-24 | $13.75 | $13.98 | $13.74 | $13.84 | $13.84 | 66,441 |
| 2019-06-21 | $13.60 | $14.00 | $13.50 | $13.75 | $13.75 | 43,422 |
| 2019-06-20 | $13.85 | $14.13 | $13.69 | $13.73 | $13.73 | 40,902 |
| 2019-06-19 | $13.75 | $13.82 | $13.55 | $13.75 | $13.75 | 23,102 |
| 2019-06-18 | $14.31 | $14.31 | $13.60 | $13.71 | $13.71 | 25,391 |
| 2019-06-17 | $13.67 | $13.80 | $13.26 | $13.58 | $13.58 | 32,706 |
| 2019-06-14 | $14.22 | $14.57 | $13.46 | $13.50 | $13.50 | 49,427 |
| 2019-06-13 | $13.56 | $14.09 | $13.56 | $13.96 | $13.96 | 70,449 |
| 2019-06-12 | $13.32 | $13.99 | $13.32 | $13.62 | $13.62 | 66,624 |
| 2019-06-11 | $13.43 | $15.45 | $13.09 | $13.40 | $13.40 | 66,282 |
| 2019-06-10 | $13.60 | $13.81 | $13.39 | $13.43 | $13.43 | 41,093 |
| 2019-06-07 | $13.52 | $13.54 | $13.32 | $13.38 | $13.38 | 31,752 |
| 2019-06-06 | $13.57 | $13.75 | $13.20 | $13.44 | $13.44 | 26,932 |
| 2019-06-05 | $13.51 | $13.66 | $13.14 | $13.56 | $13.56 | 52,714 |
| 2019-06-04 | $13.06 | $13.54 | $13.00 | $13.44 | $13.44 | 97,373 |
| 2019-06-03 | $13.43 | $13.57 | $12.80 | $12.90 | $12.90 | 100,851 |
| 2019-05-31 | $13.84 | $14.18 | $13.50 | $13.63 | $13.63 | 52,365 |
| 2019-05-30 | $13.57 | $14.05 | $13.54 | $14.01 | $14.01 | 71,769 |
| 2019-05-29 | $14.15 | $14.26 | $13.65 | $13.77 | $13.77 | 55,622 |
| 2019-05-28 | $14.23 | $14.52 | $14.10 | $14.24 | $14.24 | 63,651 |
| 2019-05-24 | $13.78 | $14.36 | $13.78 | $14.25 | $14.25 | 44,793 |
| 2019-05-23 | $14.14 | $14.63 | $13.85 | $13.98 | $13.98 | 41,625 |
| 2019-05-22 | $13.98 | $14.43 | $13.98 | $14.20 | $14.20 | 24,048 |
| 2019-05-21 | $14.16 | $14.48 | $13.72 | $13.99 | $13.99 | 76,279 |
| 2019-05-20 | $14.20 | $14.39 | $14.10 | $14.25 | $14.25 | 18,513 |
| 2019-05-17 | $14.31 | $14.50 | $13.07 | $14.24 | $14.24 | 49,972 |
| 2019-05-16 | $14.66 | $15.05 | $14.38 | $14.46 | $14.46 | 39,511 |
| 2019-05-15 | $14.56 | $14.87 | $14.45 | $14.79 | $14.79 | 27,105 |
| 2019-05-14 | $14.78 | $14.91 | $14.53 | $14.74 | $14.74 | 80,318 |
| 2019-05-13 | $15.15 | $15.24 | $14.66 | $14.75 | $14.75 | 37,129 |
| 2019-05-10 | $14.78 | $15.32 | $14.38 | $15.31 | $15.31 | 45,746 |
| 2019-05-09 | $14.95 | $15.47 | $14.95 | $15.10 | $15.10 | 47,445 |
| 2019-05-08 | $15.15 | $15.50 | $15.00 | $15.39 | $15.39 | 78,031 |
| 2019-05-07 | $15.28 | $15.50 | $15.07 | $15.16 | $15.16 | 61,505 |
| 2019-05-06 | $15.12 | $15.50 | $14.99 | $15.49 | $15.49 | 65,705 |
| 2019-05-03 | $14.70 | $15.39 | $14.70 | $15.36 | $15.36 | 61,297 |
| 2019-05-02 | $15.07 | $15.47 | $14.13 | $14.63 | $14.63 | 86,832 |
| 2019-05-01 | $14.55 | $14.56 | $14.00 | $14.38 | $14.38 | 103,974 |
| 2019-04-30 | $14.40 | $14.79 | $14.05 | $14.73 | $14.73 | 88,450 |
| 2019-04-29 | $14.12 | $14.47 | $13.99 | $14.41 | $14.41 | 50,605 |
| 2019-04-26 | $14.13 | $14.62 | $14.01 | $14.27 | $14.27 | 63,418 |
| 2019-04-25 | $14.14 | $14.20 | $13.82 | $14.16 | $14.16 | 41,249 |
| 2019-04-24 | $14.38 | $14.53 | $14.06 | $14.16 | $14.16 | 91,567 |
| 2019-04-23 | $13.51 | $14.43 | $13.38 | $14.36 | $14.36 | 73,106 |
| 2019-04-22 | $13.01 | $13.55 | $13.01 | $13.51 | $13.51 | 67,739 |
| 2019-04-18 | $12.61 | $13.19 | $12.60 | $13.14 | $13.14 | 72,568 |
| 2019-04-17 | $13.36 | $13.36 | $12.48 | $12.70 | $12.70 | 148,186 |
| 2019-04-16 | $13.33 | $13.63 | $13.18 | $13.35 | $13.35 | 70,233 |
| 2019-04-15 | $13.70 | $13.97 | $13.22 | $13.28 | $13.28 | 153,930 |
| 2019-04-12 | $13.89 | $14.00 | $13.53 | $13.63 | $13.63 | 81,496 |
| 2019-04-11 | $13.96 | $13.96 | $13.78 | $13.88 | $13.88 | 48,752 |
| 2019-04-10 | $13.99 | $14.21 | $13.92 | $13.94 | $13.94 | 44,177 |
| 2019-04-09 | $14.16 | $14.35 | $13.94 | $13.98 | $13.98 | 75,750 |
| 2019-04-08 | $14.16 | $14.33 | $13.84 | $14.16 | $14.16 | 80,382 |
| 2019-04-05 | $13.60 | $14.34 | $13.60 | $14.17 | $14.17 | 73,358 |
| 2019-04-04 | $14.44 | $14.78 | $13.97 | $14.20 | $14.20 | 60,862 |
| 2019-04-03 | $14.65 | $14.65 | $14.21 | $14.43 | $14.43 | 96,187 |
| 2019-04-02 | $14.69 | $14.76 | $14.35 | $14.55 | $14.55 | 83,898 |
| 2019-04-01 | $15.08 | $15.12 | $14.48 | $14.71 | $14.71 | 138,217 |
| 2019-03-29 | $15.15 | $15.19 | $14.68 | $15.08 | $15.08 | 131,964 |
| 2019-03-28 | $15.25 | $15.36 | $14.90 | $15.07 | $15.07 | 67,097 |
| 2019-03-27 | $15.71 | $15.71 | $14.78 | $15.24 | $15.24 | 67,885 |
| 2019-03-26 | $15.03 | $15.49 | $14.88 | $15.41 | $15.41 | 117,001 |
| 2019-03-25 | $15.02 | $15.05 | $14.50 | $14.95 | $14.95 | 85,408 |
| 2019-03-22 | $15.39 | $15.68 | $14.89 | $14.92 | $14.92 | 87,449 |
| 2019-03-21 | $14.46 | $15.58 | $14.39 | $15.51 | $15.51 | 172,805 |
| 2019-03-20 | $14.62 | $14.86 | $14.33 | $14.51 | $14.51 | 117,043 |
| 2019-03-19 | $14.53 | $14.69 | $14.27 | $14.61 | $14.61 | 223,172 |
| 2019-03-18 | $14.80 | $15.25 | $14.44 | $14.45 | $14.45 | 98,651 |
| 2019-03-15 | $14.52 | $14.99 | $14.32 | $14.77 | $14.77 | 297,095 |
| 2019-03-14 | $14.16 | $14.54 | $14.15 | $14.50 | $14.50 | 160,144 |
| 2019-03-13 | $14.01 | $14.48 | $14.00 | $14.15 | $14.15 | 175,546 |
| 2019-03-12 | $14.16 | $14.27 | $13.98 | $14.16 | $14.16 | 76,042 |
| 2019-03-11 | $14.19 | $14.19 | $13.87 | $14.12 | $14.12 | 58,497 |
| 2019-03-08 | $14.01 | $14.18 | $13.84 | $13.93 | $13.93 | 119,566 |
| 2019-03-07 | $14.41 | $14.41 | $13.87 | $14.02 | $14.02 | 95,795 |
| 2019-03-06 | $14.12 | $14.77 | $14.12 | $14.44 | $14.44 | 225,566 |
| 2019-03-05 | $14.47 | $14.87 | $13.86 | $14.09 | $14.09 | 217,069 |
| 2019-03-04 | $15.34 | $15.34 | $14.36 | $14.47 | $14.47 | 103,224 |
| 2019-03-01 | $15.45 | $16.05 | $15.02 | $15.32 | $15.32 | 28,314 |
| 2019-02-28 | $15.57 | $16.51 | $14.54 | $15.34 | $15.34 | 158,532 |
| 2019-02-27 | $16.28 | $16.48 | $15.82 | $16.37 | $16.37 | 107,452 |
| 2019-02-26 | $17.31 | $17.31 | $16.41 | $16.51 | $16.51 | 37,956 |
| 2019-02-25 | $17.96 | $17.96 | $16.98 | $17.27 | $17.27 | 50,313 |
| 2019-02-22 | $17.95 | $18.53 | $17.86 | $17.90 | $17.90 | 88,807 |
| 2019-02-21 | $17.47 | $17.99 | $17.28 | $17.91 | $17.91 | 47,965 |
| 2019-02-20 | $16.90 | $18.07 | $16.90 | $17.50 | $17.50 | 83,257 |
| 2019-02-19 | $16.37 | $17.11 | $16.37 | $16.89 | $16.89 | 60,406 |
| 2019-02-15 | $15.92 | $16.44 | $15.56 | $16.42 | $16.42 | 80,642 |
| 2019-02-14 | $15.95 | $16.33 | $15.82 | $15.89 | $15.89 | 67,687 |
| 2019-02-13 | $16.28 | $16.37 | $15.44 | $16.01 | $16.01 | 60,363 |
| 2019-02-12 | $16.02 | $16.25 | $15.79 | $16.20 | $16.20 | 78,280 |
| 2019-02-11 | $15.95 | $16.34 | $15.80 | $16.00 | $16.00 | 53,219 |
| 2019-02-08 | $15.56 | $15.82 | $15.50 | $15.72 | $15.72 | 26,307 |
| 2019-02-07 | $15.39 | $15.72 | $15.34 | $15.60 | $15.60 | 34,641 |
| 2019-02-06 | $15.43 | $15.55 | $15.19 | $15.46 | $15.46 | 31,365 |
| 2019-02-05 | $15.56 | $15.64 | $14.93 | $15.43 | $15.43 | 58,894 |
| 2019-02-04 | $15.34 | $15.57 | $15.06 | $15.46 | $15.46 | 64,356 |
| 2019-02-01 | $15.10 | $15.56 | $15.00 | $15.33 | $15.33 | 50,344 |
| 2019-01-31 | $14.83 | $15.58 | $14.75 | $15.29 | $15.29 | 90,218 |
| 2019-01-30 | $14.32 | $14.86 | $14.32 | $14.83 | $14.83 | 46,792 |
| 2019-01-29 | $14.36 | $14.54 | $14.26 | $14.41 | $14.41 | 38,804 |
| 2019-01-28 | $14.62 | $14.82 | $14.26 | $14.36 | $14.36 | 48,795 |
| 2019-01-25 | $14.47 | $14.99 | $14.41 | $14.80 | $14.80 | 61,745 |
| 2019-01-24 | $14.67 | $14.77 | $14.33 | $14.41 | $14.41 | 25,771 |
| 2019-01-23 | $14.69 | $15.01 | $14.64 | $14.72 | $14.72 | 60,329 |
| 2019-01-22 | $15.46 | $15.55 | $14.53 | $14.68 | $14.68 | 73,480 |
| 2019-01-18 | $15.56 | $15.66 | $15.25 | $15.58 | $15.58 | 139,850 |
| 2019-01-17 | $14.98 | $15.90 | $14.98 | $15.56 | $15.56 | 98,801 |
| 2019-01-16 | $15.26 | $15.44 | $14.51 | $14.99 | $14.99 | 95,106 |
| 2019-01-15 | $14.54 | $15.61 | $14.54 | $15.38 | $15.38 | 107,822 |
| 2019-01-14 | $15.20 | $15.21 | $14.48 | $14.54 | $14.54 | 110,573 |
| 2019-01-11 | $15.43 | $15.43 | $14.85 | $15.22 | $15.22 | 93,649 |
| 2019-01-10 | $16.25 | $16.39 | $15.43 | $15.54 | $15.54 | 121,165 |
| 2019-01-09 | $16.11 | $16.85 | $15.78 | $16.48 | $16.48 | 77,547 |
| 2019-01-08 | $17.10 | $17.10 | $16.14 | $16.18 | $16.18 | 92,870 |
| 2019-01-07 | $17.29 | $17.39 | $16.64 | $16.88 | $16.88 | 151,835 |
| 2019-01-04 | $17.29 | $17.61 | $16.94 | $17.15 | $17.15 | 70,348 |
| 2019-01-03 | $17.45 | $17.61 | $16.95 | $17.07 | $17.07 | 94,192 |
| 2019-01-02 | $18.02 | $18.07 | $17.25 | $17.55 | $17.55 | 96,351 |
| 2018-12-31 | $18.19 | $18.32 | $17.27 | $18.24 | $18.24 | 235,181 |
| 2018-12-28 | $16.00 | $18.27 | $16.00 | $17.92 | $17.92 | 187,450 |
| 2018-12-27 | $15.19 | $15.87 | $15.06 | $15.87 | $15.87 | 107,425 |
| 2018-12-26 | $15.58 | $15.61 | $14.91 | $15.53 | $15.53 | 128,791 |
| 2018-12-24 | $14.18 | $16.24 | $14.18 | $15.36 | $15.36 | 50,902 |
| 2018-12-21 | $15.75 | $15.90 | $13.63 | $14.25 | $14.25 | 501,252 |
| 2018-12-20 | $15.34 | $16.13 | $15.10 | $15.68 | $15.68 | 145,416 |
| 2018-12-19 | $15.83 | $16.20 | $15.28 | $15.41 | $15.41 | 67,558 |
| 2018-12-18 | $16.03 | $16.05 | $15.58 | $15.95 | $15.95 | 119,426 |
| 2018-12-17 | $16.56 | $16.77 | $16.00 | $16.02 | $16.02 | 106,212 |
| 2018-12-14 | $16.75 | $16.84 | $16.40 | $16.57 | $16.57 | 78,114 |
| 2018-12-13 | $17.34 | $17.49 | $16.57 | $16.79 | $16.79 | 84,569 |
| 2018-12-12 | $17.34 | $17.74 | $16.37 | $17.04 | $17.04 | 108,264 |
| 2018-12-11 | $17.41 | $17.41 | $16.75 | $17.16 | $17.16 | 62,730 |
| 2018-12-10 | $17.28 | $17.64 | $16.76 | $17.21 | $17.21 | 91,045 |
| 2018-12-07 | $17.81 | $18.06 | $16.79 | $17.19 | $17.19 | 149,830 |
| 2018-12-06 | $18.00 | $18.48 | $17.43 | $17.80 | $17.80 | 101,517 |
| 2018-12-04 | $19.42 | $20.36 | $18.27 | $18.41 | $18.41 | 80,171 |
| 2018-12-03 | $19.77 | $20.75 | $19.04 | $19.63 | $19.63 | 221,790 |
| 2018-11-30 | $17.79 | $19.70 | $17.74 | $19.66 | $19.66 | 139,848 |
| 2018-11-29 | $17.45 | $17.95 | $17.26 | $17.78 | $17.78 | 37,616 |
| 2018-11-28 | $17.01 | $17.67 | $16.72 | $17.58 | $17.58 | 61,513 |
| 2018-11-27 | $16.96 | $17.35 | $16.84 | $16.90 | $16.90 | 61,461 |
| 2018-11-26 | $16.95 | $17.19 | $16.41 | $17.05 | $17.05 | 90,909 |
| 2018-11-23 | $16.03 | $17.15 | $16.01 | $16.91 | $16.91 | 46,202 |
| 2018-11-21 | $15.81 | $16.67 | $15.67 | $16.16 | $16.16 | 65,313 |
| 2018-11-20 | $16.10 | $16.76 | $15.79 | $15.80 | $15.80 | 88,602 |
| 2018-11-19 | $15.43 | $16.36 | $15.07 | $16.30 | $16.30 | 80,248 |
| 2018-11-16 | $15.62 | $15.72 | $15.19 | $15.37 | $15.37 | 81,189 |
| 2018-11-15 | $15.87 | $15.88 | $15.55 | $15.75 | $15.75 | 47,228 |
| 2018-11-14 | $16.24 | $16.69 | $15.85 | $15.88 | $15.88 | 57,752 |
| 2018-11-13 | $17.21 | $17.21 | $15.53 | $16.13 | $16.13 | 231,676 |
| 2018-11-12 | $17.33 | $17.33 | $16.65 | $17.16 | $17.16 | 127,717 |
| 2018-11-09 | $17.76 | $17.92 | $16.71 | $17.35 | $17.35 | 111,394 |
| 2018-11-08 | $17.56 | $17.88 | $17.34 | $17.76 | $17.76 | 100,112 |
| 2018-11-07 | $16.14 | $17.51 | $16.14 | $17.39 | $17.39 | 149,060 |
| 2018-11-06 | $17.38 | $17.60 | $17.13 | $17.45 | $17.45 | 72,188 |
| 2018-11-05 | $17.33 | $17.48 | $17.02 | $17.39 | $17.39 | 87,802 |
| 2018-11-02 | $17.49 | $17.73 | $16.96 | $17.28 | $17.28 | 116,987 |
| 2018-11-01 | $17.23 | $17.63 | $17.00 | $17.37 | $17.37 | 102,244 |
| 2018-10-31 | $17.91 | $18.17 | $16.99 | $17.17 | $17.17 | 81,366 |
| 2018-10-30 | $17.07 | $17.88 | $16.92 | $17.74 | $17.74 | 87,456 |
| 2018-10-29 | $17.25 | $17.43 | $16.88 | $17.04 | $17.04 | 64,632 |
| 2018-10-26 | $16.95 | $17.29 | $16.80 | $17.07 | $17.07 | 73,736 |
| 2018-10-25 | $16.75 | $17.24 | $16.72 | $17.18 | $17.18 | 74,250 |
| 2018-10-24 | $16.73 | $17.28 | $16.51 | $16.69 | $16.69 | 77,569 |
| 2018-10-23 | $16.36 | $17.02 | $16.21 | $16.70 | $16.70 | 73,993 |
| 2018-10-22 | $16.57 | $16.69 | $16.19 | $16.61 | $16.61 | 122,047 |
| 2018-10-19 | $17.13 | $17.28 | $16.48 | $16.50 | $16.50 | 201,313 |
| 2018-10-18 | $16.40 | $17.17 | $15.96 | $17.12 | $17.12 | 136,498 |
| 2018-10-17 | $16.52 | $16.52 | $16.12 | $16.41 | $16.41 | 149,191 |
| 2018-10-16 | $16.06 | $16.67 | $15.94 | $16.55 | $16.55 | 179,701 |
| 2018-10-15 | $16.13 | $16.50 | $15.43 | $15.96 | $15.96 | 184,300 |
| 2018-10-12 | $16.34 | $17.03 | $15.72 | $16.10 | $16.10 | 156,795 |
| 2018-10-11 | $15.26 | $16.25 | $15.15 | $16.00 | $16.00 | 1,441,592 |
| 2018-10-10 | $17.69 | $17.96 | $17.29 | $17.42 | $17.42 | 63,131 |
| 2018-10-09 | $17.91 | $18.21 | $17.61 | $17.72 | $17.72 | 36,300 |
| 2018-10-08 | $17.87 | $18.13 | $17.51 | $17.94 | $17.94 | 59,872 |
| 2018-10-05 | $17.68 | $18.42 | $16.56 | $17.86 | $17.86 | 73,480 |
| 2018-10-04 | $18.00 | $18.23 | $17.26 | $17.94 | $17.94 | 122,698 |
| 2018-10-03 | $16.64 | $18.14 | $16.27 | $17.75 | $17.75 | 130,101 |
| 2018-10-02 | $15.79 | $16.84 | $15.09 | $16.61 | $16.61 | 144,636 |
| 2018-10-01 | $15.53 | $15.70 | $15.01 | $15.19 | $15.19 | 31,573 |
| 2018-09-28 | $15.68 | $15.68 | $15.25 | $15.56 | $15.56 | 20,407 |
| 2018-09-27 | $15.39 | $15.86 | $15.18 | $15.71 | $15.71 | 21,687 |
| 2018-09-26 | $15.49 | $15.60 | $15.29 | $15.39 | $15.39 | 26,329 |
| 2018-09-25 | $15.75 | $15.91 | $15.38 | $15.50 | $15.50 | 55,343 |
| 2018-09-24 | $15.75 | $15.96 | $15.47 | $15.71 | $15.71 | 31,450 |
| 2018-09-21 | $15.55 | $16.24 | $15.21 | $15.86 | $15.86 | 105,253 |
| 2018-09-20 | $15.91 | $15.91 | $15.22 | $15.55 | $15.55 | 21,433 |
| 2018-09-19 | $15.25 | $15.40 | $14.71 | $15.25 | $15.25 | 40,533 |
| 2018-09-18 | $15.53 | $15.97 | $15.30 | $15.35 | $15.35 | 29,619 |
| 2018-09-17 | $15.96 | $16.02 | $15.38 | $15.52 | $15.52 | 33,614 |
| 2018-09-14 | $16.51 | $16.51 | $15.63 | $15.89 | $15.89 | 43,550 |
| 2018-09-13 | $16.02 | $16.44 | $15.85 | $16.18 | $16.18 | 38,938 |
| 2018-09-12 | $15.88 | $16.23 | $15.83 | $15.93 | $15.93 | 58,777 |
| 2018-09-11 | $16.29 | $16.29 | $15.59 | $15.94 | $15.94 | 119,188 |
| 2018-09-10 | $14.89 | $16.45 | $14.89 | $16.29 | $16.29 | 76,411 |
| 2018-09-07 | $15.02 | $15.26 | $14.91 | $15.10 | $15.10 | 63,533 |
| 2018-09-06 | $14.97 | $15.31 | $14.86 | $15.00 | $15.00 | 76,547 |
| 2018-09-05 | $15.08 | $15.24 | $14.82 | $14.96 | $14.96 | 53,889 |
| 2018-09-04 | $15.39 | $15.65 | $14.96 | $15.14 | $15.14 | 47,421 |
| 2018-08-31 | $14.88 | $15.43 | $14.85 | $15.40 | $15.40 | 44,656 |
| 2018-08-30 | $14.75 | $15.13 | $14.72 | $14.87 | $14.87 | 54,454 |
| 2018-08-29 | $14.63 | $14.92 | $14.55 | $14.75 | $14.75 | 21,990 |
| 2018-08-28 | $14.67 | $14.83 | $14.32 | $14.52 | $14.52 | 27,892 |
| 2018-08-27 | $14.91 | $15.31 | $14.51 | $14.60 | $14.60 | 46,381 |
| 2018-08-24 | $15.53 | $15.53 | $14.61 | $14.89 | $14.89 | 26,124 |
| 2018-08-23 | $14.96 | $15.39 | $14.94 | $15.26 | $15.26 | 69,938 |
| 2018-08-22 | $14.35 | $15.25 | $14.35 | $15.05 | $15.05 | 66,552 |
| 2018-08-21 | $14.21 | $14.47 | $14.10 | $14.36 | $14.36 | 26,962 |
| 2018-08-20 | $14.30 | $14.55 | $13.96 | $14.17 | $14.17 | 32,807 |
| 2018-08-17 | $13.94 | $14.30 | $13.94 | $14.23 | $14.23 | 55,693 |
| 2018-08-16 | $13.69 | $14.17 | $13.42 | $13.99 | $13.99 | 45,578 |
| 2018-08-15 | $13.79 | $13.94 | $13.59 | $13.66 | $13.66 | 18,342 |
| 2018-08-14 | $13.75 | $13.87 | $13.64 | $13.78 | $13.78 | 14,820 |
| 2018-08-13 | $13.82 | $13.90 | $13.45 | $13.68 | $13.68 | 18,025 |
| 2018-08-10 | $14.00 | $14.20 | $13.82 | $13.90 | $13.90 | 49,769 |
| 2018-08-09 | $13.73 | $14.15 | $13.53 | $14.07 | $14.07 | 29,104 |
| 2018-08-08 | $13.27 | $13.75 | $13.14 | $13.66 | $13.66 | 64,605 |
| 2018-08-07 | $13.71 | $13.71 | $13.21 | $13.23 | $13.23 | 20,887 |
| 2018-08-06 | $13.87 | $14.12 | $13.47 | $13.70 | $13.70 | 34,120 |
| 2018-08-03 | $14.10 | $14.22 | $13.72 | $13.79 | $13.79 | 25,772 |
| 2018-08-02 | $13.83 | $14.28 | $13.55 | $14.26 | $14.26 | 112,220 |
| 2018-08-01 | $13.82 | $14.28 | $13.16 | $14.00 | $14.00 | 102,722 |
| 2018-07-31 | $12.46 | $13.99 | $12.41 | $13.96 | $13.96 | 73,856 |
| 2018-07-30 | $12.25 | $12.44 | $12.07 | $12.25 | $12.25 | 15,494 |
| 2018-07-27 | $12.35 | $12.51 | $12.22 | $12.25 | $12.25 | 37,471 |
| 2018-07-26 | $12.85 | $12.95 | $12.25 | $12.33 | $12.33 | 17,852 |
| 2018-07-25 | $12.82 | $12.96 | $12.77 | $12.84 | $12.84 | 15,847 |
| 2018-07-24 | $12.76 | $13.04 | $12.32 | $12.83 | $12.83 | 36,567 |
| 2018-07-23 | $12.73 | $12.85 | $12.43 | $12.75 | $12.75 | 16,347 |
| 2018-07-20 | $12.86 | $13.04 | $12.51 | $12.78 | $12.78 | 28,316 |
| 2018-07-19 | $12.51 | $12.86 | $12.51 | $12.82 | $12.82 | 46,244 |
| 2018-07-18 | $12.47 | $12.59 | $12.32 | $12.52 | $12.52 | 22,479 |
| 2018-07-17 | $12.51 | $12.76 | $12.50 | $12.50 | $12.50 | 27,471 |
| 2018-07-16 | $12.94 | $12.94 | $12.33 | $12.53 | $12.53 | 55,281 |
| 2018-07-13 | $12.79 | $12.88 | $12.57 | $12.83 | $12.83 | 15,796 |
| 2018-07-12 | $12.70 | $12.89 | $12.63 | $12.78 | $12.78 | 25,992 |
| 2018-07-11 | $12.76 | $13.11 | $12.67 | $12.69 | $12.69 | 29,465 |
| 2018-07-10 | $13.21 | $13.25 | $12.74 | $12.81 | $12.81 | 20,981 |
| 2018-07-09 | $13.09 | $13.27 | $13.06 | $13.11 | $13.11 | 15,700 |
| 2018-07-06 | $12.98 | $13.36 | $12.98 | $13.08 | $13.08 | 23,108 |
| 2018-07-05 | $13.06 | $13.19 | $12.80 | $13.03 | $13.03 | 33,418 |
| 2018-07-03 | $12.67 | $13.64 | $12.67 | $13.02 | $13.02 | 25,086 |
| 2018-07-02 | $12.53 | $12.71 | $12.16 | $12.66 | $12.66 | 31,277 |
| 2018-06-29 | $12.66 | $12.66 | $12.39 | $12.62 | $12.62 | 28,801 |
| 2018-06-28 | $12.48 | $12.69 | $12.28 | $12.57 | $12.57 | 36,871 |
| 2018-06-27 | $12.52 | $13.06 | $12.52 | $12.57 | $12.57 | 39,188 |
| 2018-06-26 | $12.48 | $12.95 | $12.30 | $12.84 | $12.84 | 62,814 |
| 2018-06-25 | $13.02 | $13.39 | $12.48 | $12.51 | $12.51 | 71,448 |
| 2018-06-22 | $12.40 | $13.33 | $12.30 | $12.99 | $12.99 | 1,258,886 |
| 2018-06-21 | $13.18 | $13.38 | $12.71 | $13.03 | $13.03 | 65,903 |
| 2018-06-20 | $13.99 | $14.29 | $13.17 | $13.17 | $13.17 | 59,266 |
| 2018-06-19 | $13.31 | $14.09 | $12.98 | $13.98 | $13.98 | 54,677 |
| 2018-06-18 | $14.21 | $14.23 | $13.27 | $13.30 | $13.30 | 46,513 |
| 2018-06-15 | $13.92 | $14.31 | $13.86 | $14.05 | $14.05 | 60,158 |
| 2018-06-14 | $13.88 | $14.10 | $13.78 | $14.03 | $14.03 | 48,447 |
| 2018-06-13 | $13.84 | $13.98 | $13.61 | $13.76 | $13.76 | 48,455 |
| 2018-06-12 | $13.52 | $13.84 | $13.42 | $13.62 | $13.62 | 52,968 |
| 2018-06-11 | $13.71 | $13.80 | $13.34 | $13.51 | $13.51 | 82,441 |
| 2018-06-08 | $13.24 | $13.48 | $13.11 | $13.40 | $13.40 | 51,087 |
| 2018-06-07 | $12.89 | $13.29 | $12.70 | $13.22 | $13.22 | 33,141 |
| 2018-06-06 | $12.45 | $13.00 | $12.45 | $12.89 | $12.89 | 78,174 |
| 2018-06-05 | $12.41 | $12.59 | $11.81 | $12.42 | $12.42 | 50,758 |
| 2018-06-04 | $12.00 | $12.50 | $11.24 | $12.44 | $12.44 | 33,198 |
| 2018-06-01 | $12.54 | $12.54 | $11.62 | $12.01 | $12.01 | 68,929 |
| 2018-05-31 | $11.41 | $12.01 | $11.36 | $11.94 | $11.94 | 51,376 |
| 2018-05-30 | $11.40 | $11.54 | $11.16 | $11.29 | $11.29 | 46,218 |
| 2018-05-29 | $11.50 | $11.77 | $11.23 | $11.52 | $11.52 | 36,116 |
| 2018-05-25 | $11.57 | $11.81 | $11.48 | $11.68 | $11.68 | 19,557 |
| 2018-05-24 | $11.72 | $11.80 | $11.36 | $11.65 | $11.65 | 38,659 |
| 2018-05-23 | $11.43 | $11.91 | $11.37 | $11.78 | $11.78 | 30,887 |
| 2018-05-22 | $11.63 | $11.64 | $11.35 | $11.51 | $11.51 | 39,558 |
| 2018-05-21 | $11.86 | $12.04 | $11.25 | $11.40 | $11.40 | 268,555 |
| 2018-05-18 | $12.15 | $12.32 | $11.63 | $11.87 | $11.87 | 33,187 |
| 2018-05-17 | $11.92 | $12.44 | $11.65 | $12.03 | $12.03 | 25,448 |
| 2018-05-16 | $12.00 | $12.38 | $11.74 | $11.84 | $11.84 | 36,969 |
| 2018-05-15 | $12.24 | $12.24 | $11.35 | $12.12 | $12.12 | 41,380 |
| 2018-05-14 | $12.35 | $13.76 | $11.82 | $12.27 | $12.27 | 57,977 |
| 2018-05-11 | $12.00 | $12.56 | $11.60 | $12.54 | $12.54 | 42,510 |
| 2018-05-10 | $11.89 | $12.10 | $11.79 | $11.99 | $11.99 | 31,339 |
| 2018-05-09 | $11.50 | $11.94 | $11.13 | $11.91 | $11.91 | 36,014 |
| 2018-05-08 | $10.92 | $11.73 | $10.90 | $11.48 | $11.48 | 23,187 |
| 2018-05-07 | $11.23 | $11.23 | $10.64 | $10.66 | $10.66 | 11,337 |
| 2018-05-04 | $10.95 | $11.26 | $10.57 | $10.75 | $10.75 | 35,475 |
| 2018-05-03 | $10.50 | $11.06 | $10.44 | $10.83 | $10.83 | 80,627 |
| 2018-05-02 | $11.30 | $11.92 | $10.27 | $10.27 | $10.27 | 22,894 |
| 2018-05-01 | $11.11 | $11.60 | $11.11 | $11.38 | $11.38 | 9,301 |
| 2018-04-30 | $11.44 | $11.65 | $10.96 | $11.51 | $11.51 | 17,704 |
| 2018-04-27 | $11.34 | $11.68 | $11.19 | $11.46 | $11.46 | 10,129 |
| 2018-04-26 | $11.46 | $11.56 | $11.20 | $11.33 | $11.33 | 11,371 |
| 2018-04-25 | $10.87 | $11.50 | $10.87 | $11.13 | $11.13 | 17,374 |
| 2018-04-24 | $11.45 | $11.90 | $11.10 | $11.26 | $11.26 | 32,171 |
| 2018-04-23 | $11.70 | $11.99 | $11.14 | $11.88 | $11.88 | 22,982 |
| 2018-04-20 | $11.59 | $11.74 | $11.20 | $11.71 | $11.71 | 18,591 |
| 2018-04-19 | $11.78 | $11.78 | $11.02 | $11.27 | $11.27 | 60,868 |
| 2018-04-18 | $11.77 | $12.00 | $11.57 | $11.77 | $11.77 | 20,176 |
| 2018-04-17 | $12.09 | $12.09 | $11.76 | $11.99 | $11.99 | 32,757 |
| 2018-04-16 | $12.04 | $12.05 | $11.81 | $11.99 | $11.99 | 33,293 |
| 2018-04-13 | $11.83 | $12.16 | $11.83 | $12.05 | $12.05 | 18,265 |
| 2018-04-12 | $11.57 | $11.88 | $11.24 | $11.84 | $11.84 | 54,209 |
| 2018-04-11 | $10.93 | $11.63 | $10.93 | $11.58 | $11.58 | 47,542 |
| 2018-04-10 | $10.95 | $11.00 | $10.63 | $10.94 | $10.94 | 57,206 |
| 2018-04-09 | $10.90 | $11.14 | $10.40 | $10.96 | $10.96 | 55,850 |
| 2018-04-06 | $10.56 | $10.96 | $9.85 | $10.90 | $10.90 | 77,794 |
| 2018-04-05 | $10.32 | $10.70 | $10.00 | $10.64 | $10.64 | 83,689 |
| 2018-04-04 | $9.90 | $10.74 | $9.75 | $10.58 | $10.58 | 83,402 |
| 2018-04-03 | $10.01 | $10.33 | $9.86 | $9.99 | $9.99 | 172,821 |
| 2018-04-02 | $10.55 | $10.55 | $9.83 | $10.04 | $10.04 | 53,713 |
| 2018-03-29 | $10.03 | $10.30 | $9.85 | $10.14 | $10.14 | 22,455 |
| 2018-03-28 | $10.52 | $10.69 | $9.85 | $10.01 | $10.01 | 66,909 |
| 2018-03-27 | $10.24 | $10.68 | $9.73 | $10.55 | $10.55 | 72,731 |
| 2018-03-26 | $9.84 | $10.36 | $9.51 | $10.24 | $10.24 | 37,951 |
| 2018-03-23 | $9.75 | $10.00 | $9.68 | $9.75 | $9.75 | 26,077 |
| 2018-03-22 | $10.78 | $10.78 | $9.75 | $9.88 | $9.88 | 29,186 |
| 2018-03-21 | $9.82 | $9.98 | $9.74 | $9.82 | $9.82 | 21,822 |
| 2018-03-20 | $9.78 | $9.95 | $9.62 | $9.82 | $9.82 | 79,164 |
| 2018-03-19 | $10.15 | $10.15 | $9.81 | $9.95 | $9.95 | 6,180 |
| 2018-03-16 | $10.00 | $10.14 | $9.91 | $9.97 | $9.97 | 30,182 |
| 2018-03-15 | $10.05 | $10.05 | $9.77 | $10.01 | $10.01 | 40,642 |
| 2018-03-14 | $10.02 | $10.02 | $9.94 | $9.97 | $9.97 | 38,183 |
| 2018-03-13 | $9.87 | $10.06 | $9.61 | $10.00 | $10.00 | 55,540 |
| 2018-03-12 | $10.10 | $10.40 | $9.89 | $10.00 | $10.00 | 50,671 |
| 2018-03-09 | $10.15 | $10.37 | $9.75 | $10.33 | $10.33 | 136,887 |
| 2018-03-08 | $10.21 | $10.28 | $9.96 | $10.05 | $10.05 | 32,125 |
| 2018-03-07 | $10.01 | $10.48 | $9.98 | $10.16 | $10.16 | 63,691 |
| 2018-03-06 | $9.99 | $10.27 | $9.82 | $10.06 | $10.06 | 16,407 |
| 2018-03-05 | $9.90 | $10.25 | $9.77 | $9.97 | $9.97 | 34,741 |
| 2018-03-02 | $10.18 | $10.26 | $9.72 | $9.91 | $9.91 | 83,367 |
| 2018-03-01 | $10.05 | $10.63 | $9.67 | $10.18 | $10.18 | 72,549 |
| 2018-02-28 | $10.11 | $10.51 | $9.75 | $10.11 | $10.11 | 82,204 |
| 2018-02-27 | $9.85 | $10.30 | $9.71 | $10.27 | $10.27 | 64,169 |
| 2018-02-26 | $10.23 | $10.30 | $9.87 | $10.10 | $10.10 | 67,279 |
| 2018-02-23 | $10.28 | $11.20 | $10.05 | $10.09 | $10.09 | 13,405 |
| 2018-02-22 | $10.16 | $10.27 | $9.91 | $10.22 | $10.22 | 40,620 |
| 2018-02-21 | $9.87 | $10.21 | $9.87 | $10.13 | $10.13 | 6,420 |
| 2018-02-20 | $9.84 | $9.99 | $9.63 | $9.90 | $9.90 | 46,079 |
| 2018-02-16 | $9.20 | $9.99 | $8.76 | $9.92 | $9.92 | 17,716 |
| 2018-02-15 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 10,596 |
| 2018-02-14 | $10.16 | $10.29 | $9.90 | $9.96 | $9.96 | 52,805 |
| 2018-02-13 | $9.93 | $10.33 | $9.56 | $10.16 | $10.16 | 41,496 |
| 2018-02-12 | $10.25 | $10.53 | $9.75 | $9.96 | $9.96 | 53,940 |
| 2018-02-09 | $10.50 | $11.26 | $9.69 | $9.90 | $9.90 | 34,188 |
| 2018-02-08 | $10.02 | $10.12 | $9.17 | $9.70 | $9.70 | 33,983 |
| 2018-02-07 | $10.29 | $10.96 | $9.86 | $10.17 | $10.17 | 8,959 |
| 2018-02-06 | $10.17 | $10.55 | $9.92 | $10.28 | $10.28 | 55,419 |
| 2018-02-05 | $10.74 | $10.94 | $10.09 | $10.45 | $10.45 | 59,869 |
| 2018-02-02 | $10.79 | $11.15 | $10.48 | $10.85 | $10.85 | 28,031 |
| 2018-02-01 | $10.88 | $11.63 | $10.64 | $10.90 | $10.90 | 41,432 |
| 2018-01-31 | $10.88 | $11.01 | $10.51 | $10.99 | $10.99 | 39,211 |
| 2018-01-30 | $11.04 | $11.04 | $10.77 | $10.90 | $10.90 | 34,880 |
| 2018-01-29 | $11.43 | $11.46 | $11.01 | $11.03 | $11.03 | 10,471 |
| 2018-01-26 | $11.17 | $11.50 | $11.06 | $11.50 | $11.50 | 13,290 |
| 2018-01-25 | $10.99 | $11.09 | $10.76 | $11.04 | $11.04 | 51,968 |
| 2018-01-24 | $11.45 | $11.53 | $11.03 | $11.17 | $11.17 | 28,823 |
| 2018-01-23 | $11.45 | $11.57 | $11.02 | $11.45 | $11.45 | 48,320 |
| 2018-01-22 | $11.15 | $11.47 | $11.07 | $11.42 | $11.42 | 24,346 |
| 2018-01-19 | $10.74 | $11.18 | $10.71 | $11.17 | $11.17 | 30,837 |
| 2018-01-18 | $10.38 | $10.73 | $10.32 | $10.63 | $10.63 | 26,595 |
| 2018-01-17 | $10.28 | $10.58 | $10.22 | $10.40 | $10.40 | 14,626 |
| 2018-01-16 | $10.25 | $10.39 | $10.17 | $10.34 | $10.34 | 25,773 |
| 2018-01-12 | $10.17 | $10.22 | $10.04 | $10.22 | $10.22 | 7,745 |
| 2018-01-11 | $10.02 | $10.20 | $9.92 | $10.14 | $10.14 | 10,990 |
| 2018-01-10 | $9.92 | $10.10 | $9.76 | $9.99 | $9.99 | 31,664 |
| 2018-01-09 | $10.12 | $10.33 | $9.90 | $10.16 | $10.16 | 26,282 |
| 2018-01-08 | $9.91 | $10.27 | $9.91 | $10.12 | $10.12 | 21,406 |
| 2018-01-05 | $10.12 | $10.13 | $9.99 | $10.13 | $10.13 | 5,457 |
| 2018-01-04 | $10.12 | $10.20 | $9.99 | $10.12 | $10.12 | 13,563 |
| 2018-01-03 | $10.00 | $10.20 | $9.85 | $10.13 | $10.13 | 33,924 |
| 2018-01-02 | $10.11 | $10.35 | $10.00 | $10.00 | $10.00 | 32,274 |
| 2017-12-29 | $10.07 | $10.29 | $10.00 | $10.12 | $10.12 | 45,105 |
| 2017-12-28 | $10.00 | $10.27 | $10.00 | $10.06 | $10.06 | 16,849 |
| 2017-12-27 | $10.29 | $10.29 | $10.00 | $10.03 | $10.03 | 10,304 |
| 2017-12-26 | $10.11 | $10.22 | $10.01 | $10.01 | $10.01 | 12,052 |
| 2017-12-22 | $9.98 | $10.14 | $9.96 | $10.07 | $10.07 | 18,053 |
| 2017-12-21 | $9.94 | $10.18 | $9.94 | $9.95 | $9.95 | 25,979 |
| 2017-12-20 | $9.99 | $10.05 | $9.96 | $9.99 | $9.99 | 16,235 |
| 2017-12-19 | $9.98 | $10.08 | $9.96 | $9.99 | $9.99 | 38,247 |
| 2017-12-18 | $10.06 | $10.18 | $10.00 | $10.01 | $10.01 | 18,774 |
| 2017-12-15 | $10.15 | $10.20 | $9.82 | $10.05 | $10.05 | 27,560 |
| 2017-12-14 | $10.25 | $10.39 | $9.86 | $10.01 | $10.01 | 46,260 |
| 2017-12-13 | $10.13 | $10.15 | $9.95 | $9.96 | $9.96 | 11,491 |
| 2017-12-12 | $9.98 | $10.05 | $9.95 | $9.98 | $9.98 | 7,673 |
| 2017-12-11 | $10.02 | $10.26 | $9.83 | $9.99 | $9.99 | 65,031 |
| 2017-12-08 | $9.95 | $10.15 | $9.85 | $10.01 | $10.01 | 39,508 |
| 2017-12-07 | $10.00 | $10.09 | $9.85 | $9.94 | $9.94 | 14,216 |
| 2017-12-06 | $10.14 | $10.29 | $9.99 | $9.99 | $9.99 | 8,207 |
| 2017-12-05 | $10.18 | $10.18 | $9.96 | $10.14 | $10.14 | 33,678 |
| 2017-12-04 | $9.97 | $10.12 | $9.82 | $10.05 | $10.05 | 24,783 |
| 2017-12-01 | $9.87 | $10.11 | $9.80 | $9.96 | $9.96 | 16,961 |
| 2017-11-30 | $9.95 | $10.08 | $9.85 | $9.86 | $9.86 | 21,433 |
| 2017-11-29 | $10.16 | $10.16 | $9.80 | $9.96 | $9.96 | 13,166 |
| 2017-11-28 | $10.38 | $10.45 | $9.91 | $10.16 | $10.16 | 44,064 |
| 2017-11-27 | $10.15 | $10.50 | $10.15 | $10.39 | $10.39 | 14,165 |
| 2017-11-24 | $10.74 | $10.77 | $9.93 | $10.65 | $10.65 | 12,289 |
| 2017-11-22 | $10.38 | $10.62 | $10.12 | $10.44 | $10.44 | 20,636 |
| 2017-11-21 | $10.02 | $10.22 | $10.02 | $10.14 | $10.14 | 16,446 |
| 2017-11-20 | $10.01 | $10.27 | $10.00 | $10.07 | $10.07 | 11,579 |
| 2017-11-17 | $10.00 | $10.21 | $10.00 | $10.11 | $10.11 | 12,064 |
| 2017-11-16 | $9.85 | $10.11 | $9.84 | $10.02 | $10.02 | 70,463 |
| 2017-11-15 | $9.90 | $9.90 | $9.69 | $9.89 | $9.89 | 24,743 |
| 2017-11-14 | $9.90 | $10.12 | $9.53 | $9.89 | $9.89 | 24,008 |
| 2017-11-13 | $10.03 | $10.33 | $9.72 | $9.80 | $9.80 | 70,389 |
| 2017-11-10 | $10.32 | $10.41 | $9.85 | $10.41 | $10.41 | 41,753 |
| 2017-11-09 | $10.32 | $10.42 | $9.98 | $10.42 | $10.42 | 49,457 |
| 2017-11-08 | $10.51 | $10.51 | $9.79 | $10.36 | $10.36 | 25,534 |
| 2017-11-07 | $9.92 | $10.28 | $9.90 | $10.01 | $10.01 | 42,732 |
| 2017-11-06 | $10.20 | $10.53 | $10.13 | $10.52 | $10.52 | 10,664 |
| 2017-11-03 | $10.35 | $10.35 | $9.12 | $10.21 | $10.21 | 93,096 |
| 2017-11-02 | $9.97 | $10.04 | $9.84 | $9.94 | $9.94 | 21,136 |
| 2017-11-01 | $9.97 | $10.05 | $9.88 | $10.04 | $10.04 | 18,470 |
| 2017-10-31 | $10.09 | $10.10 | $10.00 | $10.02 | $10.02 | 35,996 |
| 2017-10-30 | $10.27 | $10.30 | $9.97 | $10.13 | $10.13 | 10,829 |
| 2017-10-27 | $10.14 | $10.32 | $10.10 | $10.19 | $10.19 | 15,842 |
| 2017-10-26 | $10.56 | $10.70 | $10.11 | $10.25 | $10.25 | 9,727 |
| 2017-10-25 | $10.42 | $10.49 | $10.06 | $10.49 | $10.49 | 34,585 |
| 2017-10-24 | $10.20 | $10.21 | $10.01 | $10.12 | $10.12 | 19,610 |
| 2017-10-23 | $10.13 | $10.26 | $10.00 | $10.21 | $10.21 | 26,877 |
| 2017-10-20 | $10.17 | $10.17 | $9.98 | $10.12 | $10.12 | 35,160 |
| 2017-10-19 | $10.32 | $10.34 | $10.06 | $10.15 | $10.15 | 53,830 |
| 2017-10-18 | $10.40 | $10.42 | $10.21 | $10.34 | $10.34 | 10,645 |
| 2017-10-17 | $10.46 | $10.60 | $10.36 | $10.42 | $10.42 | 19,423 |
| 2017-10-16 | $10.66 | $10.81 | $10.21 | $10.26 | $10.26 | 49,539 |
| 2017-10-13 | $10.76 | $10.99 | $10.59 | $10.71 | $10.71 | 7,607 |
| 2017-10-12 | $11.55 | $11.55 | $10.72 | $10.75 | $10.75 | 16,102 |
| 2017-10-11 | $11.22 | $11.22 | $10.68 | $10.95 | $10.95 | 16,717 |
| 2017-10-10 | $11.18 | $11.48 | $11.07 | $11.23 | $11.23 | 12,769 |
| 2017-10-09 | $11.38 | $11.52 | $11.05 | $11.14 | $11.14 | 23,314 |
| 2017-10-06 | $11.00 | $11.45 | $10.81 | $11.44 | $11.44 | 25,800 |
| 2017-10-05 | $10.84 | $11.16 | $10.54 | $11.01 | $11.01 | 107,959 |
| 2017-10-04 | $10.25 | $10.81 | $10.25 | $10.77 | $10.77 | 53,111 |
| 2017-10-03 | $11.10 | $11.23 | $10.63 | $10.72 | $10.72 | 97,587 |
| 2017-10-02 | $11.22 | $11.49 | $9.99 | $11.16 | $11.16 | 22,555 |
| 2017-09-29 | $10.93 | $11.44 | $10.84 | $11.22 | $11.22 | 66,961 |
| 2017-09-28 | $10.60 | $10.98 | $10.60 | $10.85 | $10.85 | 10,404 |
| 2017-09-27 | $10.42 | $10.75 | $10.23 | $10.64 | $10.64 | 33,026 |
| 2017-09-26 | $10.52 | $10.70 | $10.17 | $10.58 | $10.58 | 52,902 |
| 2017-09-25 | $10.12 | $10.35 | $10.03 | $10.34 | $10.34 | 67,367 |
| 2017-09-22 | $10.00 | $10.33 | $9.96 | $10.19 | $10.19 | 37,918 |
| 2017-09-21 | $10.17 | $10.17 | $9.77 | $10.06 | $10.06 | 68,380 |
| 2017-09-20 | $10.20 | $10.30 | $9.95 | $10.07 | $10.07 | 123,097 |
| 2017-09-19 | $10.47 | $10.59 | $10.11 | $10.16 | $10.16 | 81,105 |
| 2017-09-18 | $10.46 | $10.63 | $10.17 | $10.46 | $10.46 | 130,090 |
| 2017-09-15 | $10.26 | $10.61 | $9.90 | $10.40 | $10.40 | 97,794 |
| 2017-09-14 | $11.00 | $11.11 | $10.00 | $10.39 | $10.39 | 566,857 |
| 2017-09-13 | $11.03 | $11.16 | $10.87 | $10.94 | $10.94 | 34,401 |
| 2017-09-12 | $11.15 | $11.30 | $10.90 | $11.19 | $11.19 | 46,510 |
| 2017-09-11 | $11.16 | $11.40 | $10.87 | $11.13 | $11.13 | 27,756 |
| 2017-09-08 | $11.03 | $11.31 | $11.01 | $11.23 | $11.23 | 12,399 |
| 2017-09-07 | $11.20 | $11.25 | $11.01 | $11.03 | $11.03 | 7,775 |
| 2017-09-06 | $11.20 | $11.28 | $11.11 | $11.21 | $11.21 | 18,263 |
| 2017-09-05 | $11.06 | $11.25 | $11.00 | $11.21 | $11.21 | 21,631 |
| 2017-09-01 | $11.73 | $11.73 | $11.01 | $11.11 | $11.11 | 33,946 |
| 2017-08-31 | $11.24 | $11.31 | $11.06 | $11.30 | $11.30 | 23,648 |
| 2017-08-30 | $11.32 | $11.33 | $11.10 | $11.12 | $11.12 | 17,338 |
| 2017-08-29 | $11.56 | $11.56 | $11.18 | $11.33 | $11.33 | 22,106 |
| 2017-08-28 | $11.52 | $11.52 | $11.18 | $11.26 | $11.26 | 27,960 |
| 2017-08-25 | $11.37 | $12.24 | $11.34 | $11.38 | $11.38 | 21,997 |
| 2017-08-24 | $11.91 | $11.91 | $11.35 | $11.35 | $11.35 | 11,196 |
| 2017-08-23 | $11.71 | $11.85 | $11.69 | $11.82 | $11.82 | 6,024 |
| 2017-08-22 | $11.60 | $12.00 | $11.60 | $11.87 | $11.87 | 14,953 |
| 2017-08-21 | $11.66 | $11.68 | $11.51 | $11.59 | $11.59 | 7,243 |
| 2017-08-18 | $11.38 | $11.67 | $11.38 | $11.67 | $11.67 | 9,220 |
| 2017-08-17 | $11.85 | $11.89 | $11.38 | $11.50 | $11.50 | 18,798 |
| 2017-08-16 | $11.93 | $12.10 | $11.85 | $11.93 | $11.93 | 21,731 |
| 2017-08-15 | $12.10 | $12.19 | $11.93 | $11.98 | $11.98 | 46,721 |
| 2017-08-14 | $11.84 | $12.36 | $11.81 | $12.10 | $12.10 | 42,969 |
| 2017-08-11 | $12.05 | $12.12 | $11.60 | $11.81 | $11.81 | 69,171 |
| 2017-08-10 | $12.86 | $12.86 | $11.90 | $11.95 | $11.95 | 28,553 |
| 2017-08-09 | $12.97 | $12.97 | $12.54 | $12.88 | $12.88 | 19,238 |
| 2017-08-08 | $12.23 | $12.89 | $12.11 | $12.73 | $12.73 | 44,832 |
| 2017-08-07 | $12.90 | $13.05 | $12.44 | $12.46 | $12.46 | 62,562 |
| 2017-08-04 | $12.17 | $13.20 | $11.67 | $12.95 | $12.95 | 69,027 |
| 2017-08-03 | $11.59 | $11.64 | $11.45 | $11.50 | $11.50 | 46,206 |
| 2017-08-02 | $11.48 | $11.65 | $11.16 | $11.58 | $11.58 | 409,384 |
| 2017-08-01 | $11.23 | $11.52 | $11.01 | $11.51 | $11.51 | 26,648 |
| 2017-07-31 | $11.49 | $11.63 | $11.07 | $11.28 | $11.28 | 53,598 |
| 2017-07-28 | $11.85 | $12.04 | $11.25 | $11.49 | $11.49 | 49,085 |
| 2017-07-27 | $11.94 | $12.00 | $11.66 | $11.86 | $11.86 | 59,160 |
| 2017-07-26 | $12.00 | $12.18 | $11.57 | $11.93 | $11.93 | 60,473 |
| 2017-07-25 | $11.99 | $12.14 | $11.51 | $12.00 | $12.00 | 21,029 |
| 2017-07-24 | $12.00 | $12.08 | $11.81 | $11.98 | $11.98 | 35,262 |
| 2017-07-21 | $12.19 | $12.19 | $11.45 | $11.86 | $11.86 | 133,095 |
| 2017-07-20 | $12.02 | $12.10 | $11.95 | $11.96 | $11.96 | 29,486 |
| 2017-07-19 | $12.15 | $12.37 | $12.02 | $12.02 | $12.02 | 30,456 |
| 2017-07-18 | $12.18 | $12.30 | $11.97 | $12.14 | $12.14 | 66,166 |
| 2017-07-17 | $12.33 | $12.76 | $11.97 | $12.19 | $12.19 | 57,715 |
| 2017-07-14 | $13.00 | $13.37 | $12.21 | $12.36 | $12.36 | 114,167 |
| 2017-07-13 | $13.35 | $13.46 | $12.88 | $12.99 | $12.99 | 109,649 |
| 2017-07-12 | $13.30 | $13.45 | $13.06 | $13.41 | $13.41 | 59,349 |
| 2017-07-11 | $12.48 | $13.22 | $12.48 | $13.16 | $13.16 | 69,439 |
| 2017-07-10 | $12.24 | $12.72 | $12.24 | $12.49 | $12.49 | 62,251 |
| 2017-07-07 | $12.03 | $12.25 | $11.99 | $12.19 | $12.19 | 30,685 |
| 2017-07-06 | $11.85 | $12.05 | $11.85 | $11.96 | $11.96 | 78,101 |
| 2017-07-05 | $11.79 | $11.96 | $11.60 | $11.93 | $11.93 | 76,624 |
| 2017-07-03 | $11.50 | $11.83 | $11.50 | $11.74 | $11.74 | 27,159 |
| 2017-06-30 | $11.29 | $11.63 | $11.22 | $11.52 | $11.52 | 90,075 |
| 2017-06-29 | $11.10 | $11.30 | $11.03 | $11.27 | $11.27 | 82,140 |
| 2017-06-28 | $11.08 | $11.25 | $10.90 | $11.09 | $11.09 | 93,975 |
| 2017-06-27 | $10.76 | $11.48 | $10.74 | $10.98 | $10.98 | 198,079 |
| 2017-06-26 | $10.06 | $10.86 | $9.95 | $10.69 | $10.69 | 307,674 |
| 2017-06-23 | $10.03 | $10.13 | $9.94 | $10.08 | $10.08 | 61,013 |
| 2017-06-22 | $10.11 | $10.15 | $9.88 | $10.00 | $10.00 | 218,761 |
| 2017-06-21 | $10.03 | $10.61 | $9.98 | $10.10 | $10.10 | 268,584 |
| 2017-06-20 | $9.98 | $10.05 | $9.90 | $9.94 | $9.94 | 48,577 |
| 2017-06-19 | $9.97 | $10.11 | $9.89 | $9.99 | $9.99 | 79,446 |
| 2017-06-16 | $9.96 | $10.10 | $9.93 | $9.93 | $9.93 | 67,020 |
| 2017-06-15 | $9.90 | $10.05 | $9.80 | $9.95 | $9.95 | 236,893 |
| 2017-06-14 | $9.99 | $10.00 | $9.91 | $9.92 | $9.92 | 40,386 |
| 2017-06-13 | $10.00 | $10.10 | $9.92 | $9.94 | $9.94 | 64,658 |
| 2017-06-12 | $10.00 | $10.00 | $9.91 | $10.00 | $10.00 | 24,589 |
| 2017-06-09 | $10.06 | $10.33 | $9.92 | $9.99 | $9.99 | 117,852 |
| 2017-06-08 | $10.00 | $10.36 | $9.86 | $9.98 | $9.98 | 97,766 |
| 2017-06-07 | $9.98 | $10.22 | $9.92 | $10.00 | $10.00 | 74,044 |
| 2017-06-06 | $9.98 | $10.06 | $9.90 | $9.97 | $9.97 | 185,783 |
| 2017-06-05 | $10.02 | $10.15 | $9.84 | $10.00 | $10.00 | 226,474 |
| 2017-06-02 | $10.00 | $10.17 | $9.85 | $10.08 | $10.08 | 15,283 |
| 2017-06-01 | $9.85 | $10.25 | $9.85 | $9.97 | $9.97 | 33,732 |
| 2017-05-31 | $10.17 | $10.31 | $9.92 | $9.99 | $9.99 | 223,278 |
| 2017-05-30 | $10.31 | $10.41 | $10.00 | $10.22 | $10.22 | 7,883 |
| 2017-05-26 | $10.51 | $10.57 | $10.08 | $10.37 | $10.37 | 56,085 |
| 2017-05-25 | $10.49 | $10.62 | $10.36 | $10.52 | $10.52 | 13,731 |
| 2017-05-24 | $10.77 | $10.80 | $10.42 | $10.43 | $10.43 | 16,015 |
| 2017-05-23 | $10.87 | $10.96 | $10.41 | $10.73 | $10.73 | 13,957 |
| 2017-05-22 | $10.85 | $11.05 | $10.51 | $10.87 | $10.87 | 50,902 |
| 2017-05-19 | $10.39 | $11.04 | $10.39 | $10.86 | $10.86 | 69,384 |
| 2017-05-18 | $10.12 | $10.53 | $9.96 | $10.41 | $10.41 | 52,088 |
| 2017-05-17 | $10.02 | $10.36 | $9.85 | $10.17 | $10.17 | 20,254 |
| 2017-05-16 | $9.82 | $10.17 | $9.62 | $10.07 | $10.07 | 31,622 |
| 2017-05-15 | $9.72 | $10.11 | $9.49 | $9.96 | $9.96 | 65,997 |
| 2017-05-12 | $9.74 | $10.43 | $9.54 | $9.64 | $9.64 | 122,591 |
| 2017-05-11 | $9.21 | $9.75 | $9.17 | $9.74 | $9.74 | 39,251 |
| 2017-05-10 | $8.91 | $9.38 | $8.87 | $9.22 | $9.22 | 249,447 |
| 2017-05-09 | $8.74 | $9.00 | $8.50 | $8.89 | $8.89 | 379,716 |
| 2017-05-08 | $8.39 | $8.83 | $8.13 | $8.64 | $8.64 | 57,494 |
| 2017-05-05 | $7.55 | $8.69 | $7.55 | $8.32 | $8.32 | 30,657 |
| 2017-05-04 | $7.71 | $7.76 | $7.37 | $7.54 | $7.54 | 17,526 |
| 2017-05-03 | $7.78 | $7.81 | $7.55 | $7.71 | $7.71 | 10,568 |
| 2017-05-02 | $8.07 | $8.13 | $7.85 | $7.93 | $7.93 | 26,879 |
| 2017-05-01 | $8.01 | $8.16 | $8.01 | $8.07 | $8.07 | 24,430 |
| 2017-04-28 | $8.05 | $8.20 | $7.83 | $8.01 | $8.01 | 58,046 |
| 2017-04-27 | $8.64 | $8.68 | $7.48 | $8.09 | $8.09 | 129,298 |
| 2017-04-26 | $8.73 | $8.97 | $8.49 | $8.56 | $8.56 | 44,097 |
| 2017-04-25 | $9.06 | $9.15 | $8.70 | $8.73 | $8.73 | 68,958 |
| 2017-04-24 | $8.80 | $9.11 | $8.80 | $9.01 | $9.01 | 50,454 |
| 2017-04-21 | $8.66 | $8.89 | $8.65 | $8.74 | $8.74 | 64,222 |
| 2017-04-20 | $8.48 | $8.81 | $8.45 | $8.65 | $8.65 | 95,883 |
| 2017-04-19 | $8.45 | $8.49 | $8.20 | $8.47 | $8.47 | 264,640 |
| 2017-04-18 | $8.52 | $8.52 | $7.95 | $8.45 | $8.45 | 49,298 |
| 2017-04-17 | $8.09 | $8.53 | $8.09 | $8.44 | $8.44 | 64,991 |
| 2017-04-13 | $7.77 | $8.00 | $7.71 | $7.98 | $7.98 | 123,002 |
| 2017-04-12 | $7.74 | $7.89 | $7.74 | $7.80 | $7.80 | 27,701 |
| 2017-04-11 | $7.69 | $7.76 | $7.69 | $7.73 | $7.73 | 27,201 |
| 2017-04-10 | $7.70 | $7.82 | $7.52 | $7.72 | $7.72 | 44,934 |
| 2017-04-07 | $7.67 | $7.79 | $7.52 | $7.72 | $7.72 | 34,440 |
| 2017-04-06 | $7.74 | $7.74 | $7.53 | $7.65 | $7.65 | 19,735 |
| 2017-04-05 | $7.81 | $7.81 | $7.58 | $7.74 | $7.74 | 36,772 |
| 2017-04-04 | $7.71 | $7.83 | $7.68 | $7.72 | $7.72 | 44,450 |
| 2017-04-03 | $7.80 | $7.89 | $7.54 | $7.73 | $7.73 | 74,104 |
| 2017-03-31 | $7.73 | $7.90 | $7.50 | $7.85 | $7.85 | 47,716 |
| 2017-03-30 | $7.40 | $7.80 | $7.17 | $7.65 | $7.65 | 47,675 |
| 2017-03-29 | $7.10 | $7.56 | $7.10 | $7.43 | $7.43 | 72,102 |
| 2017-03-28 | $7.15 | $7.28 | $7.11 | $7.13 | $7.13 | 8,924 |
| 2017-03-27 | $7.24 | $7.30 | $7.10 | $7.21 | $7.21 | 9,588 |
| 2017-03-24 | $7.28 | $7.49 | $7.25 | $7.32 | $7.32 | 15,296 |
| 2017-03-23 | $7.16 | $7.37 | $7.16 | $7.34 | $7.34 | 53,145 |
| 2017-03-22 | $7.29 | $7.29 | $7.11 | $7.22 | $7.22 | 20,392 |
| 2017-03-21 | $7.28 | $7.35 | $7.11 | $7.31 | $7.31 | 24,425 |
| 2017-03-20 | $7.24 | $7.33 | $6.87 | $7.28 | $7.28 | 49,196 |
| 2017-03-17 | $7.02 | $7.32 | $6.31 | $7.25 | $7.25 | 14,802 |
| 2017-03-16 | $6.98 | $7.20 | $6.62 | $6.96 | $6.96 | 17,369 |
| 2017-03-15 | $6.79 | $7.05 | $6.50 | $6.84 | $6.84 | 38,357 |
| 2017-03-14 | $7.17 | $7.17 | $6.34 | $6.66 | $6.66 | 65,987 |
| 2017-03-13 | $6.58 | $6.95 | $6.32 | $6.63 | $6.63 | 169,347 |
| 2017-03-10 | $6.50 | $6.89 | $6.50 | $6.66 | $6.66 | 65,782 |
| 2017-03-09 | $6.68 | $6.96 | $6.57 | $6.69 | $6.69 | 166,739 |
| 2017-03-08 | $6.88 | $6.92 | $6.51 | $6.70 | $6.70 | 59,550 |
| 2017-03-07 | $6.87 | $6.97 | $6.63 | $6.78 | $6.78 | 73,237 |
| 2017-03-06 | $6.82 | $7.02 | $6.75 | $6.81 | $6.81 | 73,731 |
| 2017-03-03 | $7.10 | $7.60 | $6.82 | $6.82 | $6.82 | 51,293 |
| 2017-03-02 | $7.14 | $7.41 | $6.83 | $7.13 | $7.13 | 54,100 |
| 2017-03-01 | $7.11 | $7.28 | $7.11 | $7.18 | $7.18 | 51,486 |
| 2017-02-28 | $7.04 | $7.15 | $7.02 | $7.09 | $7.09 | 54,537 |
| 2017-02-27 | $7.05 | $7.30 | $6.97 | $7.10 | $7.10 | 217,542 |
| 2017-02-24 | $7.62 | $7.75 | $6.98 | $7.04 | $7.04 | 126,787 |
| 2017-02-23 | $7.56 | $7.58 | $7.29 | $7.42 | $7.42 | 22,231 |
| 2017-02-22 | $7.00 | $7.42 | $6.99 | $7.36 | $7.36 | 18,296 |
| 2017-02-21 | $6.92 | $7.33 | $6.85 | $7.01 | $7.01 | 75,284 |
| 2017-02-17 | $6.96 | $7.35 | $6.80 | $6.86 | $6.86 | 269,451 |
| 2017-02-16 | $6.90 | $7.19 | $6.80 | $6.95 | $6.95 | 89,151 |
| 2017-02-15 | $6.80 | $6.94 | $6.73 | $6.80 | $6.80 | 84,196 |
| 2017-02-14 | $6.80 | $7.02 | $6.64 | $6.86 | $6.86 | 56,502 |
| 2017-02-13 | $7.18 | $7.18 | $6.75 | $6.85 | $6.85 | 81,969 |
| 2017-02-10 | $7.18 | $7.22 | $7.02 | $7.07 | $7.07 | 3,521 |
| 2017-02-09 | $7.61 | $7.61 | $6.64 | $7.00 | $7.00 | 15,152 |
| 2017-02-08 | $7.44 | $7.48 | $7.01 | $7.14 | $7.14 | 6,686 |
| 2017-02-07 | $6.98 | $7.05 | $6.93 | $7.00 | $7.00 | 8,589 |
| 2017-02-06 | $7.18 | $7.22 | $6.86 | $7.01 | $7.01 | 6,245 |
| 2017-02-03 | $7.32 | $7.47 | $7.09 | $7.10 | $7.10 | 14,820 |
| 2017-02-02 | $7.28 | $7.42 | $7.08 | $7.38 | $7.38 | 10,549 |
| 2017-02-01 | $7.94 | $7.94 | $7.03 | $7.20 | $7.20 | 5,787 |
| 2017-01-31 | $7.50 | $7.50 | $7.14 | $7.28 | $7.28 | 5,221 |
| 2017-01-30 | $7.38 | $7.55 | $7.15 | $7.20 | $7.20 | 4,508 |
| 2017-01-27 | $7.63 | $7.84 | $7.18 | $7.45 | $7.45 | 5,878 |
| 2017-01-26 | $7.50 | $7.70 | $7.29 | $7.64 | $7.64 | 5,681 |
| 2017-01-25 | $7.73 | $7.90 | $7.58 | $7.64 | $7.64 | 4,276 |
| 2017-01-24 | $8.01 | $8.01 | $7.45 | $7.45 | $7.45 | 17,770 |
| 2017-01-23 | $7.57 | $8.08 | $7.32 | $8.08 | $8.08 | 15,295 |
| 2017-01-20 | $7.45 | $7.73 | $7.45 | $7.51 | $7.51 | 5,201 |
| 2017-01-19 | $7.63 | $7.97 | $7.60 | $7.73 | $7.73 | 7,176 |
| 2017-01-18 | $7.45 | $7.89 | $7.41 | $7.49 | $7.49 | 10,693 |
| 2017-01-17 | $7.91 | $7.91 | $7.50 | $7.50 | $7.50 | 1,317 |
| 2017-01-13 | $7.82 | $7.85 | $7.74 | $7.76 | $7.76 | 2,103 |
| 2017-01-12 | $7.74 | $7.84 | $7.56 | $7.76 | $7.76 | 6,165 |
| 2017-01-11 | $7.68 | $7.95 | $7.68 | $7.82 | $7.82 | 10,277 |
| 2017-01-10 | $7.60 | $7.77 | $7.50 | $7.67 | $7.67 | 9,015 |
| 2017-01-09 | $7.04 | $7.65 | $7.04 | $7.50 | $7.50 | 21,188 |
| 2017-01-06 | $7.69 | $7.69 | $6.98 | $7.16 | $7.16 | 10,652 |
| 2017-01-05 | $7.44 | $7.67 | $7.30 | $7.39 | $7.39 | 11,072 |
| 2017-01-04 | $7.55 | $8.20 | $7.40 | $7.41 | $7.41 | 25,011 |
| 2017-01-03 | $7.78 | $7.96 | $7.44 | $7.56 | $7.56 | 31,000 |
| 2016-12-30 | $8.21 | $8.21 | $7.76 | $7.90 | $7.90 | 19,377 |
| 2016-12-29 | $7.58 | $8.08 | $7.58 | $7.83 | $7.83 | 65,916 |
| 2016-12-28 | $7.51 | $7.77 | $7.40 | $7.60 | $7.60 | 33,505 |
| 2016-12-27 | $7.21 | $7.78 | $7.21 | $7.44 | $7.44 | 25,513 |
| 2016-12-23 | $7.24 | $7.42 | $7.07 | $7.42 | $7.42 | 5,716 |
| 2016-12-22 | $7.13 | $7.17 | $7.04 | $7.10 | $7.10 | 39,711 |
| 2016-12-21 | $7.05 | $7.22 | $7.00 | $7.22 | $7.22 | 7,618 |
| 2016-12-20 | $7.02 | $7.21 | $7.01 | $7.08 | $7.08 | 27,851 |
| 2016-12-19 | $7.11 | $7.27 | $7.06 | $7.08 | $7.08 | 28,049 |
| 2016-12-16 | $7.11 | $7.34 | $7.03 | $7.16 | $7.16 | 24,933 |
| 2016-12-15 | $7.44 | $7.57 | $7.01 | $7.19 | $7.19 | 22,819 |
| 2016-12-14 | $7.23 | $7.23 | $7.01 | $7.03 | $7.03 | 48,409 |
| 2016-12-13 | $7.49 | $7.52 | $7.16 | $7.25 | $7.25 | 25,749 |
| 2016-12-12 | $7.65 | $7.71 | $7.54 | $7.59 | $7.59 | 17,628 |
| 2016-12-09 | $7.26 | $7.72 | $7.18 | $7.71 | $7.71 | 49,173 |
| 2016-12-08 | $7.01 | $7.61 | $7.00 | $7.25 | $7.25 | 64,118 |
| 2016-12-07 | $7.24 | $7.51 | $7.00 | $7.31 | $7.31 | 62,515 |
| 2016-12-06 | $7.46 | $7.77 | $7.14 | $7.30 | $7.30 | 20,797 |
| 2016-12-05 | $7.82 | $7.82 | $7.27 | $7.50 | $7.50 | 21,266 |
| 2016-12-02 | $6.93 | $7.74 | $6.93 | $7.63 | $7.63 | 22,778 |
| 2016-12-01 | $7.03 | $7.10 | $6.84 | $6.99 | $6.99 | 126,570 |
| 2016-11-30 | $6.90 | $7.05 | $6.79 | $7.00 | $7.00 | 30,020 |
| 2016-11-29 | $6.91 | $7.05 | $6.68 | $6.80 | $6.80 | 309,996 |
| 2016-11-28 | $7.05 | $7.24 | $6.81 | $6.92 | $6.92 | 62,802 |
| 2016-11-25 | $7.00 | $7.15 | $6.83 | $7.09 | $7.09 | 9,894 |
| 2016-11-23 | $6.99 | $7.12 | $6.40 | $6.94 | $6.94 | 67,973 |
| 2016-11-22 | $7.02 | $7.50 | $6.95 | $7.06 | $7.06 | 147,474 |
| 2016-11-21 | $6.94 | $7.62 | $6.74 | $7.00 | $7.00 | 64,618 |
| 2016-11-18 | $6.72 | $7.25 | $6.72 | $7.02 | $7.02 | 121,597 |
| 2016-11-17 | $7.18 | $7.24 | $6.97 | $7.03 | $7.03 | 42,667 |
| 2016-11-16 | $7.37 | $7.49 | $6.86 | $7.12 | $7.12 | 54,142 |
| 2016-11-15 | $7.11 | $7.64 | $7.00 | $7.38 | $7.38 | 119,069 |
| 2016-11-14 | $7.69 | $8.40 | $7.12 | $7.15 | $7.15 | 69,795 |
| 2016-11-11 | $8.80 | $9.16 | $7.33 | $7.69 | $7.69 | 42,223 |
| 2016-11-10 | $9.10 | $9.76 | $8.80 | $8.84 | $8.84 | 75,728 |
| 2016-11-09 | $9.35 | $10.13 | $9.20 | $10.01 | $10.01 | 32,264 |
| 2016-11-08 | $9.50 | $9.50 | $9.19 | $9.19 | $9.19 | 44,373 |
| 2016-11-07 | $9.82 | $9.99 | $9.21 | $9.37 | $9.37 | 23,866 |
| 2016-11-04 | $9.14 | $9.97 | $9.10 | $9.16 | $9.16 | 10,038 |
| 2016-11-03 | $9.18 | $9.40 | $9.10 | $9.11 | $9.11 | 4,208 |
| 2016-11-02 | $9.40 | $9.40 | $9.10 | $9.15 | $9.15 | 5,950 |
| 2016-11-01 | $9.29 | $10.00 | $9.28 | $9.48 | $9.48 | 3,213 |
| 2016-10-31 | $9.57 | $9.57 | $9.25 | $9.31 | $9.31 | 3,678 |
| 2016-10-28 | $9.43 | $9.62 | $9.28 | $9.50 | $9.50 | 13,238 |
| 2016-10-27 | $9.58 | $10.54 | $9.35 | $9.40 | $9.40 | 16,128 |
| 2016-10-26 | $9.68 | $9.69 | $9.44 | $9.50 | $9.50 | 6,845 |
| 2016-10-25 | $10.02 | $10.07 | $9.65 | $9.71 | $9.71 | 5,109 |
| 2016-10-24 | $10.14 | $10.35 | $9.87 | $9.87 | $9.87 | 3,983 |
| 2016-10-21 | $9.96 | $10.24 | $9.80 | $10.08 | $10.08 | 17,037 |
| 2016-10-20 | $10.05 | $10.10 | $9.57 | $9.99 | $9.99 | 14,616 |
| 2016-10-19 | $10.35 | $10.35 | $9.86 | $10.15 | $10.15 | 7,965 |
| 2016-10-18 | $9.82 | $10.11 | $9.69 | $10.00 | $10.00 | 16,690 |
| 2016-10-17 | $10.25 | $10.56 | $9.82 | $9.98 | $9.98 | 37,137 |
| 2016-10-14 | $9.88 | $10.64 | $9.81 | $10.19 | $10.19 | 15,098 |
| 2016-10-13 | $9.97 | $10.12 | $9.97 | $10.04 | $10.04 | 5,804 |
| 2016-10-12 | $10.02 | $10.26 | $9.78 | $9.99 | $9.99 | 22,587 |
| 2016-10-11 | $10.04 | $10.38 | $9.84 | $10.06 | $10.06 | 44,664 |
| 2016-10-10 | $10.66 | $10.74 | $9.67 | $10.12 | $10.12 | 94,366 |
| 2016-10-07 | $10.64 | $10.75 | $10.52 | $10.70 | $10.70 | 16,678 |
| 2016-10-06 | $10.69 | $10.69 | $10.41 | $10.53 | $10.53 | 35,017 |
| 2016-10-05 | $10.28 | $11.17 | $10.11 | $10.75 | $10.75 | 68,627 |
| 2016-10-04 | $10.51 | $10.91 | $10.17 | $10.33 | $10.33 | 60,660 |
| 2016-10-03 | $10.03 | $10.71 | $10.03 | $10.55 | $10.55 | 17,983 |
| 2016-09-30 | $10.03 | $10.18 | $10.00 | $10.11 | $10.11 | 6,618 |
| 2016-09-29 | $10.24 | $10.28 | $10.00 | $10.01 | $10.01 | 11,125 |
| 2016-09-28 | $9.95 | $10.26 | $9.95 | $10.08 | $10.08 | 43,815 |
| 2016-09-27 | $9.99 | $10.21 | $9.83 | $10.07 | $10.07 | 11,288 |
| 2016-09-26 | $10.16 | $10.38 | $9.91 | $10.11 | $10.11 | 7,230 |
| 2016-09-23 | $10.41 | $10.41 | $10.21 | $10.35 | $10.35 | 7,599 |
| 2016-09-22 | $10.03 | $10.47 | $9.96 | $10.44 | $10.44 | 10,499 |
| 2016-09-21 | $10.21 | $10.38 | $9.94 | $10.19 | $10.19 | 11,526 |
| 2016-09-20 | $9.91 | $10.39 | $9.89 | $10.29 | $10.29 | 13,578 |
| 2016-09-19 | $9.97 | $10.29 | $9.84 | $10.05 | $10.05 | 8,727 |
| 2016-09-16 | $9.93 | $10.17 | $9.84 | $9.96 | $9.96 | 14,081 |
| 2016-09-15 | $9.82 | $10.11 | $9.82 | $9.99 | $9.99 | 9,204 |
| 2016-09-14 | $10.02 | $10.16 | $9.65 | $9.81 | $9.81 | 25,112 |
| 2016-09-13 | $10.46 | $10.46 | $10.00 | $10.10 | $10.10 | 8,241 |
| 2016-09-12 | $10.59 | $10.59 | $10.10 | $10.31 | $10.31 | 25,128 |
| 2016-09-09 | $10.47 | $11.46 | $10.08 | $10.60 | $10.60 | 32,624 |
| 2016-09-08 | $10.41 | $10.68 | $10.28 | $10.50 | $10.50 | 11,671 |
| 2016-09-07 | $10.49 | $10.71 | $10.30 | $10.67 | $10.67 | 13,733 |
| 2016-09-06 | $10.73 | $10.82 | $10.30 | $10.41 | $10.41 | 16,220 |
| 2016-09-02 | $10.30 | $10.70 | $10.15 | $10.62 | $10.62 | 41,203 |
| 2016-09-01 | $10.22 | $10.40 | $10.02 | $10.36 | $10.36 | 19,667 |
| 2016-08-31 | $10.57 | $10.57 | $10.20 | $10.39 | $10.39 | 24,576 |
| 2016-08-30 | $10.39 | $10.87 | $9.97 | $10.47 | $10.47 | 61,855 |
| 2016-08-29 | $10.04 | $10.31 | $9.88 | $10.10 | $10.10 | 8,941 |
| 2016-08-26 | $10.39 | $10.39 | $9.84 | $10.11 | $10.11 | 7,999 |
| 2016-08-25 | $10.47 | $10.65 | $10.35 | $10.48 | $10.48 | 5,004 |
| 2016-08-24 | $11.01 | $11.37 | $10.37 | $10.39 | $10.39 | 5,131 |
| 2016-08-23 | $11.11 | $12.43 | $10.74 | $11.04 | $11.04 | 21,323 |
| 2016-08-22 | $10.40 | $11.27 | $10.40 | $11.00 | $11.00 | 17,507 |
| 2016-08-19 | $10.59 | $11.24 | $10.22 | $11.17 | $11.17 | 26,455 |
| 2016-08-18 | $10.65 | $10.65 | $9.95 | $10.47 | $10.47 | 37,180 |
| 2016-08-17 | $10.46 | $10.54 | $9.95 | $10.10 | $10.10 | 22,023 |
| 2016-08-16 | $10.53 | $10.80 | $10.39 | $10.51 | $10.51 | 20,610 |
| 2016-08-15 | $10.00 | $10.62 | $9.98 | $10.53 | $10.53 | 43,774 |
| 2016-08-12 | $10.48 | $10.74 | $10.00 | $10.39 | $10.39 | 50,151 |
| 2016-08-11 | $10.40 | $10.60 | $10.18 | $10.53 | $10.53 | 20,942 |
| 2016-08-10 | $9.85 | $10.29 | $9.66 | $10.22 | $10.22 | 15,961 |
| 2016-08-09 | $9.77 | $9.88 | $9.66 | $9.75 | $9.75 | 21,443 |
| 2016-08-08 | $9.90 | $10.11 | $9.57 | $9.75 | $9.75 | 16,004 |
| 2016-08-05 | $9.96 | $10.84 | $9.73 | $9.84 | $9.84 | 8,669 |
| 2016-08-04 | $9.75 | $10.09 | $9.64 | $9.90 | $9.90 | 12,580 |
| 2016-08-03 | $9.80 | $10.10 | $9.66 | $9.86 | $9.86 | 15,148 |
| 2016-08-02 | $9.76 | $9.98 | $9.57 | $9.82 | $9.82 | 19,179 |
| 2016-08-01 | $9.56 | $10.11 | $9.51 | $9.75 | $9.75 | 32,490 |
| 2016-07-29 | $10.40 | $10.50 | $9.23 | $9.62 | $9.62 | 20,874 |
| 2016-07-28 | $9.32 | $9.77 | $9.20 | $9.61 | $9.61 | 42,680 |
| 2016-07-27 | $9.76 | $9.76 | $9.17 | $9.40 | $9.40 | 50,858 |
| 2016-07-26 | $9.92 | $9.96 | $9.20 | $9.41 | $9.41 | 55,962 |
| 2016-07-25 | $9.64 | $10.24 | $9.64 | $9.82 | $9.82 | 46,497 |
| 2016-07-22 | $10.18 | $10.27 | $9.93 | $10.00 | $10.00 | 35,184 |
| 2016-07-21 | $10.28 | $10.56 | $10.14 | $10.25 | $10.25 | 26,622 |
| 2016-07-20 | $10.40 | $10.56 | $10.04 | $10.25 | $10.25 | 34,296 |
| 2016-07-19 | $10.51 | $10.69 | $10.16 | $10.30 | $10.30 | 33,549 |
| 2016-07-18 | $10.12 | $10.81 | $9.85 | $10.63 | $10.63 | 144,782 |
| 2016-07-15 | $10.75 | $10.78 | $10.15 | $10.19 | $10.19 | 57,082 |
| 2016-07-14 | $11.10 | $11.10 | $10.54 | $10.65 | $10.65 | 110,679 |
| 2016-07-13 | $10.95 | $11.31 | $10.75 | $10.87 | $10.87 | 52,502 |
| 2016-07-12 | $10.92 | $11.30 | $10.75 | $11.12 | $11.12 | 47,383 |
| 2016-07-11 | $11.23 | $11.61 | $10.75 | $10.82 | $10.82 | 28,849 |
| 2016-07-08 | $10.97 | $12.06 | $10.85 | $11.14 | $11.14 | 39,638 |
| 2016-07-07 | $11.50 | $11.50 | $10.77 | $10.92 | $10.92 | 58,747 |
| 2016-07-06 | $12.04 | $12.04 | $11.21 | $11.56 | $11.56 | 24,951 |
| 2016-07-05 | $11.09 | $12.95 | $11.08 | $12.14 | $12.14 | 239,535 |
| 2016-07-01 | $10.48 | $11.21 | $10.16 | $11.06 | $11.06 | 81,377 |
| 2016-06-30 | $10.53 | $10.64 | $10.03 | $10.48 | $10.48 | 46,686 |
| 2016-06-29 | $10.07 | $10.72 | $9.77 | $10.43 | $10.43 | 78,457 |
| 2016-06-28 | $10.12 | $10.80 | $9.83 | $10.05 | $10.05 | 61,363 |
| 2016-06-27 | $9.70 | $10.26 | $9.52 | $9.99 | $9.99 | 54,041 |
| 2016-06-24 | $9.47 | $9.96 | $9.40 | $9.75 | $9.75 | 1,077,706 |
| 2016-06-23 | $9.64 | $10.03 | $9.60 | $9.97 | $9.97 | 61,589 |
| 2016-06-22 | $9.51 | $9.87 | $9.40 | $9.54 | $9.54 | 54,063 |
| 2016-06-21 | $9.67 | $9.72 | $9.05 | $9.50 | $9.50 | 62,284 |
| 2016-06-20 | $9.78 | $9.92 | $9.42 | $9.49 | $9.49 | 73,109 |
| 2016-06-17 | $9.64 | $9.88 | $9.51 | $9.59 | $9.59 | 51,717 |
| 2016-06-16 | $9.53 | $9.72 | $9.17 | $9.60 | $9.60 | 49,072 |
| 2016-06-15 | $9.53 | $9.83 | $9.32 | $9.58 | $9.58 | 79,031 |
| 2016-06-14 | $9.77 | $10.00 | $9.28 | $9.57 | $9.57 | 48,446 |
| 2016-06-13 | $9.51 | $9.99 | $9.34 | $9.84 | $9.84 | 54,669 |
| 2016-06-10 | $9.92 | $10.02 | $9.58 | $9.60 | $9.60 | 63,645 |
| 2016-06-09 | $9.95 | $10.00 | $9.81 | $9.93 | $9.93 | 83,559 |
| 2016-06-08 | $9.99 | $10.20 | $9.99 | $10.00 | $10.00 | 55,657 |
| 2016-06-07 | $10.16 | $10.16 | $9.85 | $9.99 | $9.99 | 41,185 |
| 2016-06-06 | $10.02 | $10.34 | $9.82 | $9.99 | $9.99 | 87,548 |
| 2016-06-03 | $10.40 | $10.69 | $9.85 | $10.00 | $10.00 | 102,158 |
| 2016-06-02 | $10.04 | $10.82 | $9.98 | $10.36 | $10.36 | 244,948 |
| 2016-06-01 | $10.21 | $10.26 | $9.80 | $10.09 | $10.09 | 23,501 |
| 2016-05-31 | $9.98 | $10.09 | $9.82 | $9.98 | $9.98 | 26,005 |
| 2016-05-27 | $10.18 | $10.86 | $9.99 | $10.00 | $10.00 | 28,118 |
| 2016-05-26 | $9.91 | $10.64 | $9.83 | $10.39 | $10.39 | 70,068 |
| 2016-05-25 | $10.29 | $10.29 | $9.92 | $10.11 | $10.11 | 88,294 |
| 2016-05-24 | $10.11 | $10.31 | $9.84 | $10.00 | $10.00 | 323,605 |
| 2016-05-23 | $10.30 | $10.30 | $9.70 | $9.95 | $9.95 | 63,479 |
| 2016-05-20 | $10.27 | $10.65 | $10.00 | $10.35 | $10.35 | 50,628 |
| 2016-05-19 | $10.19 | $10.30 | $9.80 | $10.20 | $10.20 | 38,508 |
| 2016-05-18 | $10.25 | $10.80 | $10.25 | $10.39 | $10.39 | 25,378 |
| 2016-05-17 | $10.97 | $11.05 | $10.29 | $10.45 | $10.45 | 79,274 |
| 2016-05-16 | $12.01 | $12.48 | $10.46 | $10.61 | $10.61 | 332,306 |
| 2016-05-13 | $12.84 | $13.70 | $11.51 | $12.01 | $12.01 | 43,477 |
| 2016-05-12 | $14.30 | $14.50 | $12.71 | $13.15 | $13.15 | 37,102 |
| 2016-05-11 | $14.05 | $14.07 | $13.75 | $13.79 | $13.79 | 25,032 |
| 2016-05-10 | $14.21 | $14.78 | $13.92 | $14.13 | $14.13 | 29,855 |
| 2016-05-09 | $14.15 | $14.15 | $13.85 | $13.99 | $13.99 | 20,129 |
| 2016-05-06 | $14.28 | $14.30 | $14.00 | $14.02 | $14.02 | 21,092 |
| 2016-05-05 | $14.70 | $14.70 | $13.87 | $14.01 | $14.01 | 17,669 |
| 2016-05-04 | $14.75 | $14.83 | $14.11 | $14.31 | $14.31 | 23,423 |
| 2016-05-03 | $14.77 | $15.25 | $14.75 | $14.76 | $14.76 | 27,058 |
| 2016-05-02 | $14.89 | $15.10 | $14.76 | $14.90 | $14.90 | 20,328 |
| 2016-04-29 | $14.62 | $15.66 | $14.27 | $14.92 | $14.92 | 27,856 |
| 2016-04-28 | $15.00 | $15.08 | $14.50 | $14.82 | $14.82 | 45,880 |
| 2016-04-27 | $14.90 | $15.00 | $14.50 | $14.93 | $14.93 | 23,049 |
| 2016-04-26 | $14.78 | $14.89 | $14.55 | $14.78 | $14.78 | 8,523 |
| 2016-04-25 | $14.42 | $14.94 | $13.87 | $14.56 | $14.56 | 30,781 |
| 2016-04-22 | $14.24 | $14.60 | $14.04 | $14.36 | $14.36 | 26,668 |
| 2016-04-21 | $14.43 | $14.72 | $14.14 | $14.54 | $14.54 | 21,866 |
| 2016-04-20 | $14.20 | $14.73 | $14.20 | $14.37 | $14.37 | 7,904 |
| 2016-04-19 | $14.60 | $14.67 | $14.00 | $14.22 | $14.22 | 23,769 |
| 2016-04-18 | $14.26 | $14.75 | $14.26 | $14.64 | $14.64 | 15,959 |
| 2016-04-15 | $14.15 | $14.33 | $13.88 | $14.21 | $14.21 | 9,815 |
| 2016-04-14 | $14.30 | $14.84 | $13.95 | $14.18 | $14.18 | 12,285 |
| 2016-04-13 | $13.87 | $14.50 | $13.82 | $14.45 | $14.45 | 22,940 |
| 2016-04-12 | $14.19 | $14.44 | $13.71 | $14.17 | $14.17 | 13,781 |
| 2016-04-11 | $14.31 | $14.49 | $13.27 | $13.99 | $13.99 | 26,654 |
| 2016-04-08 | $14.49 | $14.49 | $13.74 | $14.10 | $14.10 | 16,051 |
| 2016-04-07 | $14.29 | $14.35 | $14.09 | $14.22 | $14.22 | 9,968 |
| 2016-04-06 | $14.16 | $14.50 | $14.03 | $14.39 | $14.39 | 12,249 |
| 2016-04-05 | $14.15 | $14.45 | $13.95 | $14.34 | $14.34 | 22,559 |
| 2016-04-04 | $14.34 | $14.80 | $14.14 | $14.25 | $14.25 | 12,329 |
| 2016-04-01 | $14.36 | $14.93 | $14.13 | $14.49 | $14.49 | 33,110 |
| 2016-03-31 | $14.60 | $14.84 | $14.47 | $14.64 | $14.64 | 9,892 |
| 2016-03-30 | $14.85 | $15.14 | $14.46 | $14.61 | $14.61 | 19,437 |
| 2016-03-29 | $14.08 | $15.02 | $13.74 | $14.77 | $14.77 | 30,945 |
| 2016-03-28 | $14.07 | $14.58 | $13.92 | $14.21 | $14.21 | 16,713 |
| 2016-03-24 | $14.68 | $14.75 | $13.71 | $14.08 | $14.08 | 10,476 |
| 2016-03-23 | $14.87 | $14.87 | $14.00 | $14.23 | $14.23 | 19,335 |
| 2016-03-22 | $14.76 | $14.76 | $14.28 | $14.47 | $14.47 | 14,114 |
| 2016-03-21 | $14.40 | $15.09 | $14.24 | $14.78 | $14.78 | 16,644 |
| 2016-03-18 | $13.99 | $14.59 | $13.36 | $14.46 | $14.46 | 31,789 |
| 2016-03-17 | $13.60 | $13.87 | $12.61 | $13.87 | $13.87 | 29,516 |
| 2016-03-16 | $13.95 | $13.95 | $12.35 | $13.26 | $13.26 | 52,707 |
| 2016-03-15 | $14.70 | $14.80 | $13.48 | $13.70 | $13.70 | 32,277 |
| 2016-03-14 | $14.38 | $14.71 | $14.04 | $14.52 | $14.52 | 27,227 |
| 2016-03-11 | $13.75 | $14.54 | $13.38 | $14.49 | $14.49 | 28,364 |
| 2016-03-10 | $13.89 | $14.00 | $13.10 | $13.73 | $13.73 | 21,941 |
| 2016-03-09 | $14.25 | $14.44 | $13.50 | $13.70 | $13.70 | 138,600 |
| 2016-03-08 | $14.44 | $14.69 | $14.20 | $14.21 | $14.21 | 46,627 |
| 2016-03-07 | $13.95 | $15.04 | $13.94 | $14.70 | $14.70 | 44,988 |
| 2016-03-04 | $13.09 | $14.18 | $12.77 | $14.03 | $14.03 | 31,091 |
| 2016-03-03 | $12.84 | $13.58 | $12.84 | $13.06 | $13.06 | 22,666 |
| 2016-03-02 | $12.93 | $13.32 | $12.55 | $12.91 | $12.91 | 20,938 |
| 2016-03-01 | $12.66 | $13.02 | $12.52 | $12.93 | $12.93 | 32,799 |
| 2016-02-29 | $12.86 | $13.37 | $12.53 | $12.60 | $12.60 | 14,935 |
| 2016-02-26 | $12.83 | $13.43 | $12.55 | $13.07 | $13.07 | 21,117 |
| 2016-02-25 | $12.52 | $12.87 | $12.22 | $12.77 | $12.77 | 26,381 |
| 2016-02-24 | $11.99 | $12.98 | $11.89 | $12.43 | $12.43 | 61,424 |
| 2016-02-23 | $12.64 | $12.85 | $11.93 | $12.06 | $12.06 | 25,897 |
| 2016-02-22 | $12.89 | $13.18 | $12.42 | $12.59 | $12.59 | 37,318 |
| 2016-02-19 | $12.25 | $12.97 | $11.75 | $12.77 | $12.77 | 23,014 |
| 2016-02-18 | $12.49 | $12.96 | $11.99 | $12.25 | $12.25 | 30,593 |
| 2016-02-17 | $12.19 | $12.95 | $11.28 | $12.52 | $12.52 | 29,029 |
| 2016-02-16 | $12.52 | $12.52 | $11.90 | $12.11 | $12.11 | 34,416 |
| 2016-02-12 | $12.36 | $12.88 | $11.87 | $12.34 | $12.34 | 22,644 |
| 2016-02-11 | $12.32 | $12.50 | $11.36 | $12.18 | $12.18 | 18,718 |
| 2016-02-10 | $12.60 | $13.09 | $11.56 | $12.47 | $12.47 | 39,423 |
| 2016-02-09 | $13.01 | $13.35 | $12.26 | $12.41 | $12.41 | 21,235 |
| 2016-02-08 | $13.59 | $13.87 | $12.79 | $13.22 | $13.22 | 84,469 |
| 2016-02-05 | $14.17 | $14.97 | $13.54 | $13.67 | $13.67 | 56,816 |
| 2016-02-04 | $13.98 | $14.76 | $13.83 | $14.17 | $14.17 | 81,279 |
| 2016-02-03 | $14.19 | $14.19 | $13.85 | $13.98 | $13.98 | 32,986 |
| 2016-02-02 | $14.30 | $14.95 | $13.83 | $14.01 | $14.01 | 62,345 |
| 2016-02-01 | $14.35 | $15.15 | $13.70 | $14.48 | $14.48 | 48,164 |
| 2016-01-29 | $13.10 | $14.56 | $13.10 | $14.46 | $14.46 | 30,745 |
| 2016-01-28 | $14.20 | $15.32 | $13.25 | $13.82 | $13.82 | 53,824 |
| 2016-01-27 | $12.93 | $14.29 | $12.93 | $14.19 | $14.19 | 37,079 |
| 2016-01-26 | $13.93 | $14.36 | $13.60 | $14.10 | $14.10 | 47,063 |
| 2016-01-25 | $13.78 | $14.21 | $13.56 | $13.94 | $13.94 | 67,447 |
| 2016-01-22 | $14.26 | $15.40 | $13.71 | $14.22 | $14.22 | 49,532 |
| 2016-01-21 | $14.66 | $14.75 | $13.82 | $14.12 | $14.12 | 28,281 |
| 2016-01-20 | $13.91 | $14.98 | $13.82 | $14.56 | $14.56 | 48,460 |
| 2016-01-19 | $14.52 | $14.59 | $13.74 | $14.14 | $14.14 | 60,860 |
| 2016-01-15 | $13.98 | $14.44 | $13.98 | $14.39 | $14.39 | 40,664 |
| 2016-01-14 | $14.25 | $14.74 | $14.25 | $14.41 | $14.41 | 55,603 |
| 2016-01-13 | $15.48 | $15.48 | $13.84 | $14.04 | $14.04 | 42,315 |
| 2016-01-12 | $14.50 | $15.95 | $13.86 | $14.66 | $14.66 | 87,577 |
| 2016-01-11 | $15.04 | $16.28 | $13.41 | $14.40 | $14.40 | 87,144 |
| 2016-01-08 | $15.78 | $16.08 | $15.00 | $15.10 | $15.10 | 68,470 |
| 2016-01-07 | $16.26 | $16.26 | $15.39 | $15.80 | $15.80 | 40,246 |
| 2016-01-06 | $16.24 | $16.63 | $15.87 | $16.38 | $16.38 | 47,086 |
| 2016-01-05 | $16.58 | $17.00 | $16.20 | $16.36 | $16.36 | 60,863 |
| 2016-01-04 | $17.04 | $17.28 | $15.71 | $16.71 | $16.71 | 57,885 |
| 2015-12-31 | $16.90 | $17.57 | $16.90 | $17.18 | $17.18 | 72,468 |
| 2015-12-30 | $16.68 | $17.31 | $16.55 | $17.01 | $17.01 | 85,631 |
| 2015-12-29 | $16.70 | $17.32 | $16.14 | $16.79 | $16.79 | 123,745 |
| 2015-12-28 | $16.82 | $17.30 | $16.30 | $16.59 | $16.59 | 47,964 |
| 2015-12-24 | $16.45 | $17.03 | $16.23 | $16.93 | $16.93 | 22,906 |
| 2015-12-23 | $16.32 | $16.76 | $16.00 | $16.46 | $16.46 | 52,671 |
| 2015-12-22 | $15.82 | $16.38 | $15.78 | $16.33 | $16.33 | 41,115 |
| 2015-12-21 | $16.21 | $16.28 | $15.70 | $15.87 | $15.87 | 52,342 |
| 2015-12-18 | $16.21 | $16.65 | $16.04 | $16.11 | $16.11 | 81,380 |
| 2015-12-17 | $16.25 | $17.17 | $16.25 | $16.32 | $16.32 | 31,589 |
| 2015-12-16 | $16.15 | $16.45 | $15.93 | $16.29 | $16.29 | 49,127 |
| 2015-12-15 | $16.04 | $16.45 | $15.70 | $16.15 | $16.15 | 47,030 |
| 2015-12-14 | $16.10 | $16.27 | $15.85 | $15.97 | $15.97 | 38,690 |
| 2015-12-11 | $15.88 | $16.56 | $15.74 | $16.06 | $16.06 | 82,925 |
| 2015-12-10 | $15.71 | $16.63 | $15.71 | $16.20 | $16.20 | 35,924 |
| 2015-12-09 | $16.15 | $16.39 | $15.96 | $16.01 | $16.01 | 62,494 |
| 2015-12-08 | $15.93 | $16.56 | $15.70 | $16.22 | $16.22 | 40,838 |
| 2015-12-07 | $16.05 | $17.22 | $15.70 | $16.12 | $16.12 | 101,418 |
| 2015-12-04 | $15.76 | $16.23 | $15.73 | $16.05 | $16.05 | 44,110 |
| 2015-12-03 | $15.81 | $15.90 | $15.02 | $15.81 | $15.81 | 60,074 |
| 2015-12-02 | $15.94 | $16.38 | $15.49 | $15.86 | $15.86 | 104,372 |
| 2015-12-01 | $16.51 | $16.51 | $15.51 | $16.11 | $16.11 | 30,476 |
| 2015-11-30 | $16.33 | $16.73 | $15.88 | $16.48 | $16.48 | 55,147 |
| 2015-11-27 | $15.91 | $16.46 | $15.46 | $16.32 | $16.32 | 30,335 |
| 2015-11-25 | $15.23 | $16.13 | $14.90 | $15.96 | $15.96 | 18,838 |
| 2015-11-24 | $15.11 | $16.09 | $14.49 | $15.30 | $15.30 | 35,216 |
| 2015-11-23 | $14.66 | $15.26 | $14.13 | $15.26 | $15.26 | 36,657 |
| 2015-11-20 | $14.97 | $14.97 | $14.29 | $14.73 | $14.73 | 35,336 |
| 2015-11-19 | $14.57 | $14.91 | $14.24 | $14.86 | $14.86 | 47,327 |
| 2015-11-18 | $15.49 | $15.49 | $14.53 | $14.66 | $14.66 | 62,359 |
| 2015-11-17 | $14.77 | $15.81 | $14.70 | $14.91 | $14.91 | 84,221 |
| 2015-11-16 | $14.76 | $15.28 | $14.51 | $14.82 | $14.82 | 110,352 |
| 2015-11-13 | $14.90 | $17.47 | $14.49 | $14.82 | $14.82 | 112,499 |
| 2015-11-12 | $15.99 | $15.99 | $14.49 | $15.01 | $15.01 | 113,098 |
| 2015-11-11 | $15.24 | $15.56 | $14.98 | $15.15 | $15.15 | 46,625 |
| 2015-11-10 | $15.37 | $15.44 | $15.12 | $15.28 | $15.28 | 35,448 |
| 2015-11-09 | $15.74 | $16.07 | $14.84 | $15.47 | $15.47 | 80,709 |
| 2015-11-06 | $15.05 | $15.88 | $14.99 | $15.83 | $15.83 | 58,282 |
| 2015-11-05 | $14.91 | $15.23 | $14.88 | $15.15 | $15.15 | 34,185 |
| 2015-11-04 | $14.98 | $15.34 | $14.42 | $15.08 | $15.08 | 86,779 |
| 2015-11-03 | $15.16 | $15.17 | $14.45 | $14.95 | $14.95 | 37,042 |
| 2015-11-02 | $15.16 | $15.40 | $15.08 | $15.24 | $15.24 | 70,247 |
| 2015-10-30 | $15.22 | $15.32 | $14.95 | $15.08 | $15.08 | 32,985 |
| 2015-10-29 | $15.63 | $16.76 | $14.42 | $15.27 | $15.27 | 30,604 |
| 2015-10-28 | $15.20 | $15.61 | $15.10 | $15.57 | $15.57 | 24,040 |
| 2015-10-27 | $15.50 | $15.58 | $14.95 | $15.13 | $15.13 | 34,831 |
| 2015-10-26 | $15.90 | $15.90 | $15.22 | $15.43 | $15.43 | 42,511 |
| 2015-10-23 | $15.63 | $16.25 | $15.20 | $15.88 | $15.88 | 22,550 |
| 2015-10-22 | $15.65 | $16.94 | $15.25 | $15.54 | $15.54 | 75,791 |
| 2015-10-21 | $15.68 | $16.03 | $15.01 | $15.65 | $15.65 | 47,247 |
| 2015-10-20 | $15.69 | $16.01 | $15.48 | $15.52 | $15.52 | 54,415 |
| 2015-10-19 | $15.50 | $16.09 | $14.31 | $15.76 | $15.76 | 229,476 |
| 2015-10-16 | $16.21 | $16.21 | $15.34 | $15.62 | $15.62 | 81,411 |
| 2015-10-15 | $15.52 | $16.33 | $15.16 | $16.14 | $16.14 | 192,414 |
| 2015-10-14 | $15.51 | $15.95 | $15.30 | $15.53 | $15.53 | 120,882 |
| 2015-10-13 | $15.59 | $15.79 | $15.45 | $15.51 | $15.51 | 76,469 |
| 2015-10-12 | $16.21 | $16.21 | $15.43 | $15.60 | $15.60 | 44,800 |
| 2015-10-09 | $16.42 | $16.50 | $15.89 | $16.16 | $16.16 | 105,258 |
| 2015-10-08 | $16.44 | $17.33 | $15.91 | $16.33 | $16.33 | 87,696 |
| 2015-10-07 | $16.12 | $16.75 | $15.69 | $16.55 | $16.55 | 95,847 |
| 2015-10-06 | $16.23 | $16.23 | $15.50 | $15.98 | $15.98 | 67,654 |
| 2015-10-05 | $15.80 | $17.12 | $15.80 | $16.18 | $16.18 | 172,029 |
| 2015-10-02 | $15.51 | $15.89 | $14.46 | $15.65 | $15.65 | 114,076 |
| 2015-10-01 | $16.25 | $16.94 | $15.50 | $15.70 | $15.70 | 43,445 |
| 2015-09-30 | $16.12 | $16.46 | $15.02 | $16.20 | $16.20 | 133,143 |
| 2015-09-29 | $16.92 | $17.04 | $15.35 | $16.06 | $16.06 | 157,222 |
| 2015-09-28 | $16.87 | $18.29 | $15.96 | $16.90 | $16.90 | 233,786 |
| 2015-09-25 | $18.00 | $18.32 | $16.75 | $17.00 | $17.00 | 161,425 |
| 2015-09-24 | $17.66 | $19.59 | $17.07 | $17.99 | $17.99 | 112,823 |
| 2015-09-23 | $16.99 | $18.21 | $16.85 | $17.84 | $17.84 | 115,583 |
| 2015-09-22 | $17.39 | $17.69 | $17.00 | $17.05 | $17.05 | 142,130 |
| 2015-09-21 | $18.41 | $18.85 | $17.00 | $17.59 | $17.59 | 122,062 |
| 2015-09-18 | $18.66 | $19.30 | $17.89 | $18.42 | $18.42 | 361,925 |
| 2015-09-17 | $18.62 | $19.52 | $18.40 | $18.99 | $18.99 | 65,956 |
| 2015-09-16 | $18.88 | $19.31 | $18.26 | $18.67 | $18.67 | 62,842 |
| 2015-09-15 | $17.41 | $19.00 | $17.34 | $18.90 | $18.90 | 110,917 |
| 2015-09-14 | $16.92 | $17.58 | $16.86 | $17.46 | $17.46 | 130,250 |
| 2015-09-11 | $16.48 | $17.13 | $16.48 | $17.07 | $17.07 | 52,020 |
| 2015-09-10 | $16.35 | $16.88 | $16.13 | $16.76 | $16.76 | 110,806 |
| 2015-09-09 | $16.61 | $16.89 | $16.02 | $16.56 | $16.56 | 123,304 |
| 2015-09-08 | $15.77 | $16.95 | $15.59 | $16.56 | $16.56 | 168,202 |
| 2015-09-04 | $14.99 | $15.66 | $14.80 | $15.58 | $15.58 | 71,006 |
| 2015-09-03 | $15.08 | $15.26 | $14.82 | $15.21 | $15.21 | 70,183 |
SeaSpine Holdings Corp (SPNE) News Headlines
Recent SeaSpine Holdings Corp (SPNE) News
Similar Companies to SeaSpine Holdings Corp (SPNE) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |