Sportsman`s Warehouse Holdings Inc (SPWH) Exchange: NASDAQ
Data as of April 18, 2024
$3.06 ($-0.02) -0.65%
Sportsman`s Warehouse Holdings Inc - Daily Information
Click for more stock information on Sportsman`s Warehouse Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $3.11 |
| Previous Close | $3.06 |
| High | $3.17 |
| Low | $3.04 |
| Adjusted Open | $3.11 |
| Previous Adjusted Close | $3.06 |
| Adjusted High | $3.17 |
| Adjusted Low | $3.04 |
Invest in Sportsman`s Warehouse Holdings Inc (SPWH)
Key People Sportsman`s Warehouse Holdings Inc
| Employee | Position |
|---|---|
| Jonathan Barker | President, Chief Executive Officer & Director |
| Shane Miller | Senior Vice President-Operations |
| Robert K. Julian | Chief Financial Officer & Secretary |
| Phil Stevens | Chief Technology Officer |
| Matthew G. French | Vice President-Compliance |
| Jeremy Williams | Director-Operations |
| Scott Walker | Senior Vice President-Merchandising |
| Jared Tanner | Vice President-Marketing & eCommerce |
| Caitlin Howe | VP-Corporate Development & Investor Relations |
| Steve Stoner | Chief Human Resources Officer |
| Joseph P. Schneider | Chairman |
| Philip C. Williamson | Independent Director |
| Chris Eastland | Independent Director |
| Gregory P. Hickey | Independent Director |
| Richard D. McBee | Independent Director |
| Martha Helena Bejar | Independent Director |
| Jeff White | Secretary, Chief Financial & Accounting Officer |
| Jeremy Williams | Operations Director |
Company Profile Sportsman`s Warehouse Holdings Inc
Exchange: NASDAQ
IPO Date: April 17, 2014
Employees: 6,000
Sector: Consumer Cyclical
Industry: Leisure
Website: Sportsman`s Warehouse Holdings Inc Website
Address: 7065 South High Tech Dr. Midvale, UT 84047
Historical Stock Data for Sportsman`s Warehouse Holdings Inc (SPWH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $3.11 | $3.17 | $3.04 | $3.06 | $3.06 | 329,844 |
| 2024-04-17 | $3.13 | $3.21 | $3.05 | $3.08 | $3.08 | 487,731 |
| 2024-04-16 | $3.16 | $3.23 | $3.15 | $3.16 | $3.16 | 258,919 |
| 2024-04-15 | $3.34 | $3.39 | $3.19 | $3.21 | $3.21 | 369,470 |
| 2024-04-12 | $3.37 | $3.44 | $3.23 | $3.30 | $3.30 | 380,511 |
| 2024-04-11 | $3.42 | $3.55 | $3.39 | $3.41 | $3.41 | 455,185 |
| 2024-04-10 | $3.35 | $3.52 | $3.25 | $3.43 | $3.43 | 857,515 |
| 2024-04-09 | $3.72 | $3.80 | $3.38 | $3.46 | $3.46 | 602,217 |
| 2024-04-08 | $3.81 | $3.83 | $3.63 | $3.69 | $3.69 | 775,111 |
| 2024-04-05 | $3.80 | $4.03 | $3.61 | $3.82 | $3.82 | 1,264,544 |
| 2024-04-04 | $3.20 | $3.94 | $3.15 | $3.79 | $3.79 | 2,639,987 |
| 2024-04-03 | $2.86 | $3.15 | $2.81 | $3.13 | $3.13 | 1,492,615 |
| 2024-04-02 | $3.00 | $3.00 | $2.77 | $2.87 | $2.87 | 448,547 |
| 2024-04-01 | $3.12 | $3.18 | $3.04 | $3.09 | $3.09 | 461,745 |
| 2024-03-28 | $3.04 | $3.24 | $2.91 | $3.11 | $3.11 | 1,001,695 |
| 2024-03-27 | $2.96 | $3.05 | $2.94 | $3.00 | $3.00 | 487,058 |
| 2024-03-26 | $2.89 | $2.95 | $2.74 | $2.92 | $2.92 | 674,864 |
| 2024-03-25 | $3.09 | $3.12 | $2.81 | $2.84 | $2.84 | 568,750 |
| 2024-03-22 | $3.23 | $3.31 | $3.00 | $3.04 | $3.04 | 727,880 |
| 2024-03-21 | $3.09 | $3.26 | $2.99 | $3.20 | $3.20 | 942,115 |
| 2024-03-20 | $2.95 | $3.08 | $2.87 | $3.08 | $3.08 | 732,880 |
| 2024-03-19 | $3.04 | $3.04 | $2.91 | $2.95 | $2.95 | 364,759 |
| 2024-03-18 | $3.16 | $3.16 | $2.99 | $3.03 | $3.03 | 333,569 |
| 2024-03-15 | $3.01 | $3.18 | $3.01 | $3.16 | $3.16 | 837,650 |
| 2024-03-14 | $3.06 | $3.10 | $2.99 | $3.04 | $3.04 | 423,552 |
| 2024-03-13 | $3.22 | $3.24 | $3.02 | $3.05 | $3.05 | 422,866 |
| 2024-03-12 | $3.35 | $3.35 | $3.21 | $3.21 | $3.21 | 291,058 |
| 2024-03-11 | $3.40 | $3.48 | $3.33 | $3.35 | $3.35 | 265,891 |
| 2024-03-08 | $3.43 | $3.57 | $3.37 | $3.40 | $3.40 | 360,105 |
| 2024-03-07 | $3.40 | $3.44 | $3.25 | $3.37 | $3.37 | 294,584 |
| 2024-03-06 | $3.39 | $3.44 | $3.29 | $3.38 | $3.38 | 239,376 |
| 2024-03-05 | $3.45 | $3.52 | $3.37 | $3.37 | $3.37 | 417,271 |
| 2024-03-04 | $3.64 | $3.67 | $3.41 | $3.49 | $3.49 | 327,635 |
| 2024-03-01 | $3.61 | $3.71 | $3.55 | $3.63 | $3.63 | 229,807 |
| 2024-02-29 | $3.66 | $3.73 | $3.60 | $3.61 | $3.61 | 304,704 |
| 2024-02-28 | $3.74 | $3.81 | $3.61 | $3.61 | $3.61 | 265,614 |
| 2024-02-27 | $3.73 | $3.81 | $3.71 | $3.77 | $3.77 | 484,854 |
| 2024-02-26 | $3.77 | $3.91 | $3.67 | $3.69 | $3.69 | 212,015 |
| 2024-02-23 | $3.78 | $3.84 | $3.75 | $3.79 | $3.79 | 147,616 |
| 2024-02-22 | $3.84 | $3.89 | $3.77 | $3.78 | $3.78 | 197,734 |
| 2024-02-21 | $3.83 | $3.90 | $3.80 | $3.84 | $3.84 | 427,293 |
| 2024-02-20 | $3.94 | $4.01 | $3.85 | $3.90 | $3.90 | 212,159 |
| 2024-02-16 | $4.00 | $4.10 | $3.95 | $4.00 | $4.00 | 303,004 |
| 2024-02-15 | $3.91 | $4.05 | $3.87 | $4.03 | $4.03 | 234,948 |
| 2024-02-14 | $3.84 | $3.92 | $3.78 | $3.91 | $3.91 | 183,346 |
| 2024-02-13 | $3.92 | $3.94 | $3.78 | $3.81 | $3.81 | 272,537 |
| 2024-02-12 | $3.84 | $4.11 | $3.81 | $4.05 | $4.05 | 366,011 |
| 2024-02-09 | $3.75 | $3.79 | $3.68 | $3.74 | $3.74 | 290,527 |
| 2024-02-08 | $3.66 | $3.75 | $3.64 | $3.74 | $3.74 | 174,062 |
| 2024-02-07 | $3.69 | $3.69 | $3.53 | $3.65 | $3.65 | 406,452 |
| 2024-02-06 | $3.58 | $3.72 | $3.56 | $3.68 | $3.68 | 237,486 |
| 2024-02-05 | $3.70 | $3.73 | $3.59 | $3.61 | $3.61 | 483,048 |
| 2024-02-02 | $3.63 | $3.77 | $3.59 | $3.70 | $3.70 | 363,852 |
| 2024-02-01 | $3.85 | $3.90 | $3.64 | $3.67 | $3.67 | 398,239 |
| 2024-01-31 | $4.08 | $4.08 | $3.85 | $3.85 | $3.85 | 250,627 |
| 2024-01-30 | $4.05 | $4.10 | $4.02 | $4.05 | $4.05 | 156,169 |
| 2024-01-29 | $4.08 | $4.28 | $3.97 | $4.09 | $4.09 | 196,298 |
| 2024-01-26 | $4.25 | $4.32 | $4.05 | $4.07 | $4.07 | 154,252 |
| 2024-01-25 | $4.23 | $4.27 | $4.13 | $4.22 | $4.22 | 171,214 |
| 2024-01-24 | $4.25 | $4.25 | $4.12 | $4.17 | $4.17 | 270,404 |
| 2024-01-23 | $4.12 | $4.22 | $4.12 | $4.17 | $4.17 | 201,866 |
| 2024-01-22 | $3.85 | $4.08 | $3.84 | $4.08 | $4.08 | 245,474 |
| 2024-01-19 | $3.86 | $3.86 | $3.75 | $3.83 | $3.83 | 342,470 |
| 2024-01-18 | $4.09 | $4.09 | $3.79 | $3.83 | $3.83 | 498,134 |
| 2024-01-17 | $4.11 | $4.17 | $4.02 | $4.04 | $4.04 | 366,580 |
| 2024-01-16 | $4.24 | $4.26 | $4.16 | $4.21 | $4.21 | 275,065 |
| 2024-01-12 | $4.25 | $4.33 | $4.20 | $4.21 | $4.21 | 240,184 |
| 2024-01-11 | $4.24 | $4.29 | $4.18 | $4.24 | $4.24 | 253,714 |
| 2024-01-10 | $4.26 | $4.43 | $4.22 | $4.26 | $4.26 | 339,109 |
| 2024-01-09 | $4.43 | $4.43 | $4.28 | $4.29 | $4.29 | 293,371 |
| 2024-01-08 | $4.43 | $4.59 | $4.42 | $4.50 | $4.50 | 303,319 |
| 2024-01-05 | $4.42 | $4.51 | $4.38 | $4.48 | $4.48 | 775,067 |
| 2024-01-04 | $4.42 | $4.45 | $4.31 | $4.44 | $4.44 | 398,070 |
| 2024-01-03 | $4.42 | $4.55 | $4.37 | $4.44 | $4.44 | 715,910 |
| 2024-01-02 | $4.29 | $4.62 | $4.28 | $4.46 | $4.46 | 575,067 |
| 2023-12-29 | $4.34 | $4.42 | $4.26 | $4.26 | $4.26 | 712,873 |
| 2023-12-28 | $4.42 | $4.42 | $4.30 | $4.37 | $4.37 | 418,260 |
| 2023-12-27 | $4.32 | $4.58 | $4.31 | $4.44 | $4.44 | 574,013 |
| 2023-12-26 | $4.40 | $4.43 | $4.29 | $4.32 | $4.32 | 541,711 |
| 2023-12-22 | $4.35 | $4.48 | $4.28 | $4.33 | $4.33 | 453,107 |
| 2023-12-21 | $4.40 | $4.51 | $4.31 | $4.37 | $4.37 | 331,650 |
| 2023-12-20 | $4.40 | $4.58 | $4.37 | $4.37 | $4.37 | 442,249 |
| 2023-12-19 | $4.21 | $4.47 | $4.18 | $4.46 | $4.46 | 533,214 |
| 2023-12-18 | $4.20 | $4.27 | $4.08 | $4.21 | $4.21 | 590,495 |
| 2023-12-15 | $4.26 | $4.30 | $4.15 | $4.18 | $4.18 | 909,273 |
| 2023-12-14 | $4.48 | $4.58 | $4.31 | $4.38 | $4.38 | 728,706 |
| 2023-12-13 | $4.33 | $4.40 | $4.26 | $4.37 | $4.37 | 959,071 |
| 2023-12-12 | $4.30 | $4.30 | $4.14 | $4.20 | $4.20 | 539,571 |
| 2023-12-11 | $4.20 | $4.33 | $4.05 | $4.26 | $4.26 | 832,370 |
| 2023-12-08 | $4.17 | $4.47 | $4.09 | $4.16 | $4.16 | 1,418,459 |
| 2023-12-07 | $4.80 | $4.80 | $4.05 | $4.17 | $4.17 | 3,413,195 |
| 2023-12-06 | $5.08 | $5.41 | $5.07 | $5.32 | $5.32 | 944,953 |
| 2023-12-05 | $5.25 | $5.25 | $4.98 | $5.07 | $5.07 | 385,615 |
| 2023-12-04 | $5.14 | $5.34 | $5.04 | $5.28 | $5.28 | 540,527 |
| 2023-12-01 | $4.77 | $5.15 | $4.76 | $5.10 | $5.10 | 861,274 |
| 2023-11-30 | $4.97 | $4.97 | $4.79 | $4.83 | $4.83 | 690,114 |
| 2023-11-29 | $5.13 | $5.21 | $4.95 | $4.97 | $4.97 | 341,119 |
| 2023-11-28 | $5.08 | $5.15 | $4.98 | $5.04 | $5.04 | 348,469 |
| 2023-11-27 | $5.24 | $5.35 | $5.09 | $5.11 | $5.11 | 463,613 |
| 2023-11-24 | $5.00 | $5.28 | $4.95 | $5.25 | $5.25 | 253,773 |
| 2023-11-22 | $5.10 | $5.10 | $4.97 | $4.97 | $4.97 | 458,816 |
| 2023-11-21 | $5.07 | $5.07 | $4.69 | $4.99 | $4.99 | 565,687 |
| 2023-11-20 | $4.94 | $5.13 | $4.92 | $4.97 | $4.97 | 506,837 |
| 2023-11-17 | $4.84 | $4.89 | $4.61 | $4.87 | $4.87 | 421,376 |
| 2023-11-16 | $4.95 | $4.95 | $4.60 | $4.78 | $4.78 | 447,917 |
| 2023-11-15 | $5.14 | $5.24 | $4.92 | $4.98 | $4.98 | 496,488 |
| 2023-11-14 | $4.92 | $5.15 | $4.87 | $5.05 | $5.05 | 780,899 |
| 2023-11-13 | $4.55 | $4.71 | $4.44 | $4.68 | $4.68 | 259,200 |
| 2023-11-10 | $4.39 | $4.70 | $4.39 | $4.58 | $4.58 | 247,316 |
| 2023-11-09 | $5.03 | $5.10 | $4.32 | $4.40 | $4.40 | 502,307 |
| 2023-11-08 | $5.06 | $5.07 | $4.94 | $5.00 | $5.00 | 269,520 |
| 2023-11-07 | $4.94 | $5.08 | $4.86 | $5.06 | $5.06 | 282,317 |
| 2023-11-06 | $5.21 | $5.21 | $4.84 | $5.01 | $5.01 | 316,646 |
| 2023-11-03 | $5.32 | $5.55 | $5.16 | $5.18 | $5.18 | 664,003 |
| 2023-11-02 | $5.19 | $5.50 | $4.98 | $5.14 | $5.14 | 514,172 |
| 2023-11-01 | $5.10 | $5.19 | $4.78 | $5.15 | $5.15 | 578,327 |
| 2023-10-31 | $4.97 | $5.15 | $4.88 | $5.09 | $5.09 | 294,826 |
| 2023-10-30 | $5.01 | $5.14 | $4.82 | $5.01 | $5.01 | 314,904 |
| 2023-10-27 | $5.35 | $5.48 | $4.97 | $5.03 | $5.03 | 581,009 |
| 2023-10-26 | $4.93 | $5.47 | $4.84 | $5.34 | $5.34 | 1,095,780 |
| 2023-10-25 | $4.85 | $4.97 | $4.61 | $4.94 | $4.94 | 373,695 |
| 2023-10-24 | $4.64 | $4.89 | $4.64 | $4.85 | $4.85 | 306,271 |
| 2023-10-23 | $5.05 | $5.14 | $4.65 | $4.66 | $4.66 | 578,185 |
| 2023-10-20 | $5.32 | $5.49 | $5.09 | $5.17 | $5.17 | 685,169 |
| 2023-10-19 | $5.30 | $5.33 | $5.13 | $5.31 | $5.31 | 602,191 |
| 2023-10-18 | $5.42 | $5.43 | $5.19 | $5.36 | $5.36 | 705,907 |
| 2023-10-17 | $5.10 | $5.48 | $5.08 | $5.47 | $5.47 | 988,759 |
| 2023-10-16 | $4.91 | $5.06 | $4.79 | $5.04 | $5.04 | 796,645 |
| 2023-10-13 | $4.55 | $4.96 | $4.46 | $4.93 | $4.93 | 950,639 |
| 2023-10-12 | $4.73 | $4.73 | $4.44 | $4.57 | $4.57 | 389,066 |
| 2023-10-11 | $4.63 | $4.88 | $4.55 | $4.67 | $4.67 | 526,689 |
| 2023-10-10 | $4.13 | $4.57 | $4.13 | $4.56 | $4.56 | 473,616 |
| 2023-10-09 | $4.00 | $4.12 | $3.60 | $4.10 | $4.10 | 825,800 |
| 2023-10-06 | $4.27 | $4.28 | $4.06 | $4.08 | $4.08 | 571,778 |
| 2023-10-05 | $4.26 | $4.33 | $4.20 | $4.31 | $4.31 | 420,403 |
| 2023-10-04 | $4.20 | $4.37 | $4.15 | $4.29 | $4.29 | 377,853 |
| 2023-10-03 | $4.30 | $4.33 | $4.14 | $4.25 | $4.25 | 606,030 |
| 2023-10-02 | $4.54 | $4.62 | $4.15 | $4.16 | $4.16 | 773,023 |
| 2023-09-29 | $4.19 | $4.73 | $4.19 | $4.49 | $4.49 | 1,952,050 |
| 2023-09-28 | $4.01 | $4.27 | $3.90 | $4.11 | $4.11 | 1,454,667 |
| 2023-09-27 | $3.74 | $3.88 | $3.71 | $3.74 | $3.74 | 581,175 |
| 2023-09-26 | $3.64 | $3.82 | $3.54 | $3.73 | $3.73 | 1,442,645 |
| 2023-09-25 | $3.50 | $3.56 | $3.42 | $3.52 | $3.52 | 769,646 |
| 2023-09-22 | $3.63 | $3.69 | $3.51 | $3.53 | $3.53 | 638,488 |
| 2023-09-21 | $3.62 | $3.73 | $3.60 | $3.62 | $3.62 | 516,664 |
| 2023-09-20 | $3.85 | $3.85 | $3.62 | $3.65 | $3.65 | 405,679 |
| 2023-09-19 | $3.59 | $3.94 | $3.56 | $3.84 | $3.84 | 809,297 |
| 2023-09-18 | $3.62 | $3.62 | $3.47 | $3.60 | $3.60 | 461,556 |
| 2023-09-15 | $3.66 | $3.74 | $3.54 | $3.61 | $3.61 | 1,922,251 |
| 2023-09-14 | $3.64 | $3.76 | $3.61 | $3.71 | $3.71 | 748,348 |
| 2023-09-13 | $3.50 | $3.67 | $3.46 | $3.63 | $3.63 | 922,986 |
| 2023-09-12 | $3.33 | $3.48 | $3.28 | $3.46 | $3.46 | 920,115 |
| 2023-09-11 | $3.34 | $3.36 | $3.26 | $3.33 | $3.33 | 1,252,080 |
| 2023-09-08 | $3.33 | $3.45 | $3.26 | $3.35 | $3.35 | 1,701,903 |
| 2023-09-07 | $3.02 | $3.47 | $2.98 | $3.33 | $3.33 | 4,866,587 |
| 2023-09-06 | $4.53 | $4.58 | $4.40 | $4.50 | $4.50 | 1,128,357 |
| 2023-09-05 | $4.70 | $4.70 | $4.43 | $4.45 | $4.45 | 604,017 |
| 2023-09-01 | $4.83 | $4.88 | $4.63 | $4.69 | $4.69 | 667,558 |
| 2023-08-31 | $4.95 | $5.02 | $4.72 | $4.81 | $4.81 | 647,665 |
| 2023-08-30 | $4.85 | $4.95 | $4.83 | $4.90 | $4.90 | 493,542 |
| 2023-08-29 | $4.81 | $4.83 | $4.61 | $4.81 | $4.81 | 533,034 |
| 2023-08-28 | $5.00 | $5.01 | $4.60 | $4.79 | $4.79 | 874,166 |
| 2023-08-25 | $5.14 | $5.17 | $4.89 | $4.93 | $4.93 | 1,256,610 |
| 2023-08-24 | $5.36 | $5.42 | $5.09 | $5.10 | $5.10 | 502,723 |
| 2023-08-23 | $5.55 | $5.55 | $5.35 | $5.42 | $5.42 | 827,574 |
| 2023-08-22 | $6.01 | $6.02 | $5.57 | $5.58 | $5.58 | 683,995 |
| 2023-08-21 | $6.27 | $6.29 | $6.12 | $6.15 | $6.15 | 182,679 |
| 2023-08-18 | $6.23 | $6.34 | $6.23 | $6.26 | $6.26 | 276,134 |
| 2023-08-17 | $6.13 | $6.33 | $6.08 | $6.30 | $6.30 | 545,055 |
| 2023-08-16 | $6.00 | $6.07 | $5.94 | $6.00 | $6.00 | 198,413 |
| 2023-08-15 | $6.01 | $6.07 | $5.89 | $5.99 | $5.99 | 283,452 |
| 2023-08-14 | $6.03 | $6.11 | $5.97 | $6.04 | $6.04 | 214,060 |
| 2023-08-11 | $6.11 | $6.18 | $6.06 | $6.14 | $6.14 | 180,087 |
| 2023-08-10 | $6.13 | $6.25 | $6.08 | $6.10 | $6.10 | 299,350 |
| 2023-08-09 | $6.09 | $6.16 | $5.96 | $6.13 | $6.13 | 207,004 |
| 2023-08-08 | $6.03 | $6.11 | $5.98 | $6.09 | $6.09 | 203,181 |
| 2023-08-07 | $6.09 | $6.12 | $5.98 | $6.09 | $6.09 | 180,924 |
| 2023-08-04 | $6.10 | $6.17 | $6.04 | $6.07 | $6.07 | 171,456 |
| 2023-08-03 | $6.05 | $6.16 | $6.05 | $6.08 | $6.08 | 137,652 |
| 2023-08-02 | $6.12 | $6.16 | $5.98 | $6.03 | $6.03 | 259,314 |
| 2023-08-01 | $6.27 | $6.32 | $6.12 | $6.19 | $6.19 | 409,544 |
| 2023-07-31 | $6.11 | $6.32 | $6.11 | $6.30 | $6.30 | 307,305 |
| 2023-07-28 | $6.07 | $6.21 | $6.07 | $6.09 | $6.09 | 287,972 |
| 2023-07-27 | $5.97 | $6.14 | $5.97 | $6.04 | $6.04 | 301,271 |
| 2023-07-26 | $5.85 | $5.99 | $5.85 | $5.96 | $5.96 | 228,543 |
| 2023-07-25 | $5.76 | $5.89 | $5.74 | $5.86 | $5.86 | 272,539 |
| 2023-07-24 | $5.49 | $5.85 | $5.49 | $5.79 | $5.79 | 312,100 |
| 2023-07-21 | $5.87 | $5.88 | $5.46 | $5.46 | $5.46 | 435,774 |
| 2023-07-20 | $5.83 | $5.87 | $5.77 | $5.80 | $5.80 | 253,208 |
| 2023-07-19 | $5.90 | $5.93 | $5.81 | $5.86 | $5.86 | 548,595 |
| 2023-07-18 | $5.84 | $5.97 | $5.79 | $5.84 | $5.84 | 539,633 |
| 2023-07-17 | $5.84 | $5.94 | $5.80 | $5.85 | $5.85 | 647,059 |
| 2023-07-14 | $6.00 | $6.00 | $5.84 | $5.88 | $5.88 | 642,454 |
| 2023-07-13 | $6.06 | $6.06 | $5.94 | $6.01 | $6.01 | 488,707 |
| 2023-07-12 | $5.97 | $6.09 | $5.89 | $6.06 | $6.06 | 782,100 |
| 2023-07-11 | $5.92 | $5.95 | $5.72 | $5.89 | $5.89 | 460,077 |
| 2023-07-10 | $5.89 | $6.00 | $5.85 | $5.89 | $5.89 | 507,151 |
| 2023-07-07 | $5.76 | $5.97 | $5.73 | $5.92 | $5.92 | 938,478 |
| 2023-07-06 | $5.69 | $5.78 | $5.60 | $5.76 | $5.76 | 568,478 |
| 2023-07-05 | $5.75 | $5.82 | $5.60 | $5.76 | $5.76 | 731,172 |
| 2023-07-03 | $5.70 | $5.78 | $5.65 | $5.72 | $5.72 | 278,616 |
| 2023-06-30 | $5.65 | $5.74 | $5.56 | $5.70 | $5.70 | 586,062 |
| 2023-06-29 | $5.62 | $5.84 | $5.50 | $5.58 | $5.58 | 495,581 |
| 2023-06-28 | $5.39 | $5.57 | $5.27 | $5.56 | $5.56 | 721,176 |
| 2023-06-27 | $5.27 | $5.43 | $5.19 | $5.39 | $5.39 | 270,537 |
| 2023-06-26 | $5.13 | $5.38 | $5.13 | $5.28 | $5.28 | 684,422 |
| 2023-06-23 | $4.98 | $5.23 | $4.91 | $5.11 | $5.11 | 907,611 |
| 2023-06-22 | $4.85 | $5.06 | $4.79 | $5.02 | $5.02 | 627,062 |
| 2023-06-21 | $4.79 | $4.95 | $4.76 | $4.90 | $4.90 | 378,944 |
| 2023-06-20 | $4.79 | $4.86 | $4.74 | $4.80 | $4.80 | 601,140 |
| 2023-06-16 | $5.03 | $5.03 | $4.76 | $4.83 | $4.83 | 1,422,000 |
| 2023-06-15 | $4.89 | $5.01 | $4.84 | $4.99 | $4.99 | 595,801 |
| 2023-06-14 | $5.04 | $5.08 | $4.91 | $4.91 | $4.91 | 476,647 |
| 2023-06-13 | $4.96 | $5.06 | $4.94 | $5.01 | $5.01 | 437,535 |
| 2023-06-12 | $4.99 | $5.02 | $4.89 | $4.91 | $4.91 | 547,775 |
| 2023-06-09 | $5.10 | $5.20 | $4.97 | $4.98 | $4.98 | 652,684 |
| 2023-06-08 | $5.27 | $5.32 | $5.06 | $5.12 | $5.12 | 602,194 |
| 2023-06-07 | $5.00 | $5.37 | $5.00 | $5.28 | $5.28 | 813,873 |
| 2023-06-06 | $4.67 | $5.10 | $4.65 | $4.94 | $4.94 | 1,062,892 |
| 2023-06-05 | $4.85 | $4.87 | $4.55 | $4.63 | $4.63 | 1,152,046 |
| 2023-06-02 | $4.74 | $4.94 | $4.72 | $4.79 | $4.79 | 1,302,862 |
| 2023-06-01 | $4.51 | $4.76 | $4.19 | $4.71 | $4.71 | 1,907,006 |
| 2023-05-31 | $5.10 | $5.10 | $4.33 | $4.53 | $4.53 | 3,947,194 |
| 2023-05-30 | $5.57 | $5.68 | $5.30 | $5.49 | $5.49 | 1,444,222 |
| 2023-05-26 | $5.54 | $5.63 | $5.41 | $5.54 | $5.54 | 984,278 |
| 2023-05-25 | $5.93 | $5.93 | $5.54 | $5.59 | $5.59 | 643,580 |
| 2023-05-24 | $6.15 | $6.20 | $5.96 | $5.99 | $5.99 | 498,588 |
| 2023-05-23 | $5.93 | $6.13 | $5.92 | $6.09 | $6.09 | 509,748 |
| 2023-05-22 | $5.99 | $6.00 | $5.75 | $5.93 | $5.93 | 526,965 |
| 2023-05-19 | $6.14 | $6.16 | $5.87 | $5.97 | $5.97 | 970,901 |
| 2023-05-18 | $6.22 | $6.26 | $6.05 | $6.14 | $6.14 | 384,106 |
| 2023-05-17 | $6.09 | $6.29 | $6.09 | $6.19 | $6.19 | 496,930 |
| 2023-05-16 | $6.25 | $6.42 | $6.05 | $6.08 | $6.08 | 446,657 |
| 2023-05-15 | $6.31 | $6.31 | $6.14 | $6.28 | $6.28 | 500,886 |
| 2023-05-12 | $6.36 | $6.37 | $6.25 | $6.31 | $6.31 | 267,818 |
| 2023-05-11 | $6.36 | $6.39 | $6.24 | $6.33 | $6.33 | 293,242 |
| 2023-05-10 | $6.36 | $6.39 | $6.23 | $6.37 | $6.37 | 500,742 |
| 2023-05-09 | $6.17 | $6.31 | $6.09 | $6.27 | $6.27 | 385,516 |
| 2023-05-08 | $6.26 | $6.26 | $6.05 | $6.22 | $6.22 | 379,511 |
| 2023-05-05 | $6.16 | $6.35 | $6.14 | $6.22 | $6.22 | 330,464 |
| 2023-05-04 | $6.11 | $6.17 | $6.05 | $6.10 | $6.10 | 385,899 |
| 2023-05-03 | $6.10 | $6.32 | $6.10 | $6.12 | $6.12 | 401,625 |
| 2023-05-02 | $6.19 | $6.19 | $6.02 | $6.10 | $6.10 | 588,388 |
| 2023-05-01 | $6.25 | $6.28 | $5.99 | $6.20 | $6.20 | 1,005,880 |
| 2023-04-28 | $6.16 | $6.31 | $6.13 | $6.22 | $6.22 | 496,929 |
| 2023-04-27 | $6.20 | $6.30 | $6.12 | $6.15 | $6.15 | 528,857 |
| 2023-04-26 | $6.03 | $6.21 | $5.99 | $6.16 | $6.16 | 552,119 |
| 2023-04-25 | $6.15 | $6.19 | $6.02 | $6.03 | $6.03 | 582,038 |
| 2023-04-24 | $6.14 | $6.26 | $6.10 | $6.20 | $6.20 | 458,153 |
| 2023-04-21 | $6.02 | $6.18 | $6.01 | $6.14 | $6.14 | 541,094 |
| 2023-04-20 | $6.16 | $6.16 | $5.98 | $6.04 | $6.04 | 905,294 |
| 2023-04-19 | $6.37 | $6.39 | $6.15 | $6.16 | $6.16 | 965,815 |
| 2023-04-18 | $6.59 | $6.74 | $6.38 | $6.42 | $6.42 | 961,079 |
| 2023-04-17 | $7.15 | $7.17 | $6.56 | $6.58 | $6.58 | 1,645,773 |
| 2023-04-14 | $7.16 | $7.27 | $6.93 | $7.18 | $7.18 | 1,362,644 |
| 2023-04-13 | $6.00 | $7.42 | $5.93 | $7.21 | $7.21 | 5,631,983 |
| 2023-04-12 | $8.84 | $8.85 | $8.27 | $8.31 | $8.31 | 1,369,460 |
| 2023-04-11 | $8.41 | $8.79 | $8.41 | $8.74 | $8.74 | 374,282 |
| 2023-04-10 | $8.13 | $8.46 | $8.10 | $8.40 | $8.40 | 299,180 |
| 2023-04-06 | $8.02 | $8.13 | $7.89 | $8.09 | $8.09 | 343,434 |
| 2023-04-05 | $8.22 | $8.24 | $7.95 | $8.02 | $8.02 | 346,792 |
| 2023-04-04 | $8.50 | $8.54 | $8.22 | $8.28 | $8.28 | 292,539 |
| 2023-04-03 | $8.53 | $8.68 | $8.37 | $8.47 | $8.47 | 334,482 |
| 2023-03-31 | $8.34 | $8.51 | $8.30 | $8.48 | $8.48 | 425,906 |
| 2023-03-30 | $8.18 | $8.38 | $8.16 | $8.29 | $8.29 | 318,037 |
| 2023-03-29 | $8.07 | $8.20 | $7.92 | $8.08 | $8.08 | 409,653 |
| 2023-03-28 | $7.93 | $8.06 | $7.86 | $7.99 | $7.99 | 285,405 |
| 2023-03-27 | $8.08 | $8.09 | $7.87 | $7.96 | $7.96 | 300,976 |
| 2023-03-24 | $7.78 | $8.01 | $7.66 | $8.01 | $8.01 | 270,181 |
| 2023-03-23 | $8.00 | $8.00 | $7.74 | $7.85 | $7.85 | 351,705 |
| 2023-03-22 | $8.03 | $8.11 | $7.88 | $7.88 | $7.88 | 299,127 |
| 2023-03-21 | $8.03 | $8.25 | $8.03 | $8.05 | $8.05 | 357,739 |
| 2023-03-20 | $8.10 | $8.24 | $7.87 | $7.88 | $7.88 | 479,733 |
| 2023-03-17 | $8.30 | $8.36 | $8.06 | $8.08 | $8.08 | 724,999 |
| 2023-03-16 | $8.17 | $8.47 | $8.12 | $8.39 | $8.39 | 374,147 |
| 2023-03-15 | $8.13 | $8.28 | $7.93 | $8.17 | $8.17 | 572,490 |
| 2023-03-14 | $8.46 | $8.60 | $8.26 | $8.30 | $8.30 | 483,027 |
| 2023-03-13 | $8.61 | $8.80 | $8.26 | $8.26 | $8.26 | 433,530 |
| 2023-03-10 | $9.04 | $9.06 | $8.68 | $8.75 | $8.75 | 288,783 |
| 2023-03-09 | $9.04 | $9.27 | $9.04 | $9.08 | $9.08 | 404,821 |
| 2023-03-08 | $9.12 | $9.12 | $8.98 | $9.10 | $9.10 | 316,072 |
| 2023-03-07 | $8.79 | $9.08 | $8.75 | $9.06 | $9.06 | 357,916 |
| 2023-03-06 | $9.04 | $9.14 | $8.56 | $8.62 | $8.62 | 616,355 |
| 2023-03-03 | $9.01 | $9.07 | $8.94 | $8.98 | $8.98 | 260,105 |
| 2023-03-02 | $8.95 | $9.14 | $8.95 | $9.00 | $9.00 | 252,132 |
| 2023-03-01 | $8.93 | $9.08 | $8.88 | $8.92 | $8.92 | 329,939 |
| 2023-02-28 | $9.10 | $9.19 | $8.99 | $8.99 | $8.99 | 307,921 |
| 2023-02-27 | $9.32 | $9.47 | $9.08 | $9.13 | $9.13 | 167,367 |
| 2023-02-24 | $9.13 | $9.26 | $8.98 | $9.20 | $9.20 | 266,423 |
| 2023-02-23 | $9.28 | $9.41 | $9.15 | $9.28 | $9.28 | 226,459 |
| 2023-02-22 | $9.01 | $9.36 | $9.01 | $9.23 | $9.23 | 315,275 |
| 2023-02-21 | $9.71 | $9.80 | $8.98 | $8.98 | $8.98 | 506,200 |
| 2023-02-17 | $9.86 | $9.95 | $9.77 | $9.89 | $9.89 | 412,773 |
| 2023-02-16 | $9.75 | $9.89 | $9.60 | $9.79 | $9.79 | 301,003 |
| 2023-02-15 | $9.43 | $9.94 | $9.33 | $9.91 | $9.91 | 272,361 |
| 2023-02-14 | $9.53 | $9.63 | $9.38 | $9.51 | $9.51 | 153,138 |
| 2023-02-13 | $9.35 | $9.64 | $9.30 | $9.56 | $9.56 | 232,318 |
| 2023-02-10 | $9.37 | $9.68 | $9.33 | $9.38 | $9.38 | 165,790 |
| 2023-02-09 | $9.70 | $9.71 | $9.40 | $9.40 | $9.40 | 227,916 |
| 2023-02-08 | $9.56 | $9.74 | $9.47 | $9.60 | $9.60 | 219,191 |
| 2023-02-07 | $9.71 | $9.85 | $9.55 | $9.64 | $9.64 | 262,576 |
| 2023-02-06 | $9.85 | $9.95 | $9.68 | $9.71 | $9.71 | 227,808 |
| 2023-02-03 | $9.77 | $10.11 | $9.75 | $9.98 | $9.98 | 263,856 |
| 2023-02-02 | $9.78 | $10.17 | $9.75 | $9.86 | $9.86 | 263,795 |
| 2023-02-01 | $9.41 | $9.81 | $9.40 | $9.71 | $9.71 | 478,665 |
| 2023-01-31 | $9.09 | $9.53 | $9.09 | $9.43 | $9.43 | 498,198 |
| 2023-01-30 | $9.44 | $9.44 | $9.05 | $9.06 | $9.06 | 373,337 |
| 2023-01-27 | $9.18 | $9.40 | $9.04 | $9.38 | $9.38 | 398,984 |
| 2023-01-26 | $9.32 | $9.42 | $9.15 | $9.23 | $9.23 | 202,780 |
| 2023-01-25 | $9.12 | $9.28 | $8.96 | $9.22 | $9.22 | 312,573 |
| 2023-01-24 | $9.31 | $9.37 | $9.14 | $9.22 | $9.22 | 278,671 |
| 2023-01-23 | $9.50 | $9.60 | $9.19 | $9.32 | $9.32 | 323,935 |
| 2023-01-20 | $9.27 | $9.49 | $9.17 | $9.45 | $9.45 | 361,430 |
| 2023-01-19 | $9.13 | $9.30 | $9.10 | $9.18 | $9.18 | 266,270 |
| 2023-01-18 | $9.62 | $9.84 | $9.18 | $9.21 | $9.21 | 523,227 |
| 2023-01-17 | $10.12 | $10.17 | $9.54 | $9.58 | $9.58 | 325,702 |
| 2023-01-13 | $10.03 | $10.16 | $9.95 | $10.09 | $10.09 | 353,157 |
| 2023-01-12 | $10.20 | $10.23 | $10.04 | $10.07 | $10.07 | 393,671 |
| 2023-01-11 | $10.18 | $10.25 | $10.03 | $10.08 | $10.08 | 400,924 |
| 2023-01-10 | $9.94 | $10.12 | $9.84 | $10.09 | $10.09 | 252,242 |
| 2023-01-09 | $10.18 | $10.26 | $9.97 | $10.01 | $10.01 | 334,076 |
| 2023-01-06 | $10.00 | $10.26 | $9.92 | $10.16 | $10.16 | 483,013 |
| 2023-01-05 | $9.72 | $10.00 | $9.58 | $9.95 | $9.95 | 395,193 |
| 2023-01-04 | $9.31 | $9.81 | $9.26 | $9.75 | $9.75 | 320,980 |
| 2023-01-03 | $9.46 | $9.64 | $9.18 | $9.26 | $9.26 | 321,886 |
| 2022-12-30 | $9.07 | $9.44 | $9.07 | $9.41 | $9.41 | 432,539 |
| 2022-12-29 | $9.15 | $9.32 | $9.02 | $9.09 | $9.09 | 633,330 |
| 2022-12-28 | $9.10 | $9.25 | $8.99 | $9.09 | $9.09 | 314,679 |
| 2022-12-27 | $9.13 | $9.30 | $9.05 | $9.11 | $9.11 | 156,117 |
| 2022-12-23 | $8.93 | $9.16 | $8.88 | $9.13 | $9.13 | 240,082 |
| 2022-12-22 | $8.99 | $8.99 | $8.72 | $8.92 | $8.92 | 427,765 |
| 2022-12-21 | $9.03 | $9.10 | $8.88 | $9.02 | $9.02 | 616,749 |
| 2022-12-20 | $8.95 | $9.30 | $8.66 | $8.89 | $8.89 | 720,431 |
| 2022-12-19 | $9.35 | $9.56 | $9.01 | $9.02 | $9.02 | 465,783 |
| 2022-12-16 | $9.24 | $9.37 | $9.14 | $9.33 | $9.33 | 1,666,645 |
| 2022-12-15 | $9.50 | $9.50 | $9.18 | $9.32 | $9.32 | 620,772 |
| 2022-12-14 | $9.52 | $9.97 | $9.46 | $9.68 | $9.68 | 527,025 |
| 2022-12-13 | $9.91 | $10.01 | $9.41 | $9.57 | $9.57 | 533,433 |
| 2022-12-12 | $9.88 | $9.88 | $9.47 | $9.62 | $9.62 | 501,649 |
| 2022-12-09 | $10.01 | $10.07 | $9.35 | $9.94 | $9.94 | 652,911 |
| 2022-12-08 | $9.89 | $10.62 | $9.26 | $10.15 | $10.15 | 1,259,942 |
| 2022-12-07 | $9.99 | $10.36 | $9.93 | $10.31 | $10.31 | 879,074 |
| 2022-12-06 | $9.76 | $10.06 | $9.73 | $10.05 | $10.05 | 753,618 |
| 2022-12-05 | $9.75 | $9.97 | $9.64 | $9.78 | $9.78 | 411,005 |
| 2022-12-02 | $9.62 | $9.78 | $9.50 | $9.77 | $9.77 | 349,498 |
| 2022-12-01 | $9.85 | $9.89 | $9.43 | $9.64 | $9.64 | 345,322 |
| 2022-11-30 | $9.80 | $9.91 | $9.57 | $9.82 | $9.82 | 738,909 |
| 2022-11-29 | $9.92 | $10.04 | $9.82 | $9.82 | $9.82 | 413,849 |
| 2022-11-28 | $9.80 | $10.09 | $9.73 | $10.03 | $10.03 | 280,566 |
| 2022-11-25 | $10.06 | $10.18 | $9.78 | $9.81 | $9.81 | 171,456 |
| 2022-11-23 | $9.85 | $10.06 | $9.78 | $9.91 | $9.91 | 245,084 |
| 2022-11-22 | $9.56 | $9.92 | $9.51 | $9.84 | $9.84 | 344,093 |
| 2022-11-21 | $9.76 | $9.84 | $9.25 | $9.42 | $9.42 | 405,907 |
| 2022-11-18 | $10.15 | $10.23 | $9.74 | $9.80 | $9.80 | 366,671 |
| 2022-11-17 | $9.34 | $9.92 | $9.34 | $9.90 | $9.90 | 371,451 |
| 2022-11-16 | $9.76 | $9.76 | $9.38 | $9.42 | $9.42 | 374,420 |
| 2022-11-15 | $9.77 | $10.35 | $9.59 | $9.96 | $9.96 | 438,344 |
| 2022-11-14 | $9.50 | $9.95 | $9.42 | $9.69 | $9.69 | 292,764 |
| 2022-11-11 | $9.44 | $9.79 | $9.42 | $9.64 | $9.64 | 358,039 |
| 2022-11-10 | $9.37 | $9.88 | $9.29 | $9.44 | $9.44 | 357,556 |
| 2022-11-09 | $9.10 | $9.13 | $8.82 | $8.92 | $8.92 | 400,507 |
| 2022-11-08 | $9.27 | $9.32 | $9.00 | $9.12 | $9.12 | 295,449 |
| 2022-11-07 | $9.15 | $9.33 | $9.01 | $9.22 | $9.22 | 367,727 |
| 2022-11-04 | $8.80 | $9.13 | $8.60 | $9.11 | $9.11 | 290,799 |
| 2022-11-03 | $8.69 | $8.88 | $8.61 | $8.65 | $8.65 | 604,215 |
| 2022-11-02 | $9.17 | $9.29 | $8.77 | $8.80 | $8.80 | 473,204 |
| 2022-11-01 | $9.08 | $9.22 | $9.00 | $9.18 | $9.18 | 360,163 |
| 2022-10-31 | $8.99 | $9.01 | $8.88 | $8.98 | $8.98 | 312,022 |
| 2022-10-28 | $8.68 | $9.01 | $8.56 | $8.96 | $8.96 | 342,565 |
| 2022-10-27 | $8.72 | $8.94 | $8.60 | $8.61 | $8.61 | 296,829 |
| 2022-10-26 | $9.00 | $9.05 | $8.65 | $8.65 | $8.65 | 332,048 |
| 2022-10-25 | $8.46 | $8.97 | $8.46 | $8.84 | $8.84 | 481,654 |
| 2022-10-24 | $8.37 | $8.71 | $8.25 | $8.45 | $8.45 | 478,217 |
| 2022-10-21 | $8.21 | $8.40 | $8.11 | $8.30 | $8.30 | 332,269 |
| 2022-10-20 | $8.30 | $8.58 | $8.10 | $8.15 | $8.15 | 226,767 |
| 2022-10-19 | $8.43 | $8.53 | $8.09 | $8.26 | $8.26 | 363,032 |
| 2022-10-18 | $8.76 | $8.91 | $8.41 | $8.57 | $8.57 | 323,514 |
| 2022-10-17 | $8.41 | $8.64 | $8.34 | $8.57 | $8.57 | 342,197 |
| 2022-10-14 | $8.54 | $8.63 | $8.13 | $8.20 | $8.20 | 401,205 |
| 2022-10-13 | $8.29 | $8.51 | $8.04 | $8.38 | $8.38 | 398,918 |
| 2022-10-12 | $8.74 | $8.74 | $8.46 | $8.48 | $8.48 | 302,361 |
| 2022-10-11 | $8.38 | $8.89 | $8.37 | $8.75 | $8.75 | 298,946 |
| 2022-10-10 | $8.76 | $8.79 | $8.37 | $8.45 | $8.45 | 364,491 |
| 2022-10-07 | $8.80 | $8.83 | $8.58 | $8.69 | $8.69 | 250,653 |
| 2022-10-06 | $8.84 | $9.12 | $8.84 | $8.92 | $8.92 | 334,340 |
| 2022-10-05 | $8.86 | $8.94 | $8.70 | $8.88 | $8.88 | 268,306 |
| 2022-10-04 | $8.75 | $9.02 | $8.75 | $8.97 | $8.97 | 464,342 |
| 2022-10-03 | $8.45 | $8.68 | $8.23 | $8.60 | $8.60 | 485,677 |
| 2022-09-30 | $8.42 | $8.64 | $8.21 | $8.30 | $8.30 | 571,916 |
| 2022-09-29 | $8.71 | $8.80 | $8.51 | $8.54 | $8.54 | 478,912 |
| 2022-09-28 | $8.62 | $9.02 | $8.62 | $8.94 | $8.94 | 430,643 |
| 2022-09-27 | $8.83 | $8.95 | $8.47 | $8.56 | $8.56 | 418,948 |
| 2022-09-26 | $8.60 | $9.05 | $8.55 | $8.75 | $8.75 | 576,112 |
| 2022-09-23 | $8.16 | $8.45 | $8.01 | $8.43 | $8.43 | 642,105 |
| 2022-09-22 | $8.18 | $8.33 | $8.07 | $8.20 | $8.20 | 363,128 |
| 2022-09-21 | $8.30 | $8.67 | $8.23 | $8.26 | $8.26 | 505,886 |
| 2022-09-20 | $8.71 | $8.71 | $8.09 | $8.25 | $8.25 | 595,843 |
| 2022-09-19 | $8.32 | $8.86 | $8.31 | $8.83 | $8.83 | 502,686 |
| 2022-09-16 | $8.67 | $8.81 | $8.42 | $8.45 | $8.45 | 1,170,856 |
| 2022-09-15 | $8.81 | $8.93 | $8.53 | $8.71 | $8.71 | 701,039 |
| 2022-09-14 | $8.61 | $8.92 | $8.50 | $8.81 | $8.81 | 559,710 |
| 2022-09-13 | $9.08 | $9.08 | $8.49 | $8.61 | $8.61 | 658,485 |
| 2022-09-12 | $9.26 | $9.53 | $9.21 | $9.22 | $9.22 | 485,787 |
| 2022-09-09 | $8.81 | $9.26 | $8.81 | $9.25 | $9.25 | 732,562 |
| 2022-09-08 | $8.93 | $9.03 | $8.67 | $8.76 | $8.76 | 443,418 |
| 2022-09-07 | $9.01 | $9.39 | $8.99 | $9.06 | $9.06 | 751,755 |
| 2022-09-06 | $8.74 | $9.58 | $8.74 | $9.01 | $9.01 | 875,157 |
| 2022-09-02 | $8.18 | $8.96 | $8.12 | $8.72 | $8.72 | 1,599,258 |
| 2022-09-01 | $7.91 | $8.08 | $7.75 | $7.91 | $7.91 | 1,351,196 |
| 2022-08-31 | $8.83 | $8.83 | $7.96 | $7.96 | $7.96 | 1,283,275 |
| 2022-08-30 | $9.19 | $9.29 | $8.78 | $8.82 | $8.82 | 459,174 |
| 2022-08-29 | $9.02 | $9.53 | $8.88 | $9.10 | $9.10 | 587,223 |
| 2022-08-26 | $9.65 | $9.69 | $9.07 | $9.07 | $9.07 | 392,389 |
| 2022-08-25 | $9.63 | $9.84 | $9.56 | $9.67 | $9.67 | 280,514 |
| 2022-08-24 | $9.83 | $9.88 | $9.65 | $9.68 | $9.68 | 278,319 |
| 2022-08-23 | $9.83 | $9.98 | $9.80 | $9.83 | $9.83 | 270,620 |
| 2022-08-22 | $9.89 | $10.04 | $9.68 | $9.76 | $9.76 | 482,750 |
| 2022-08-19 | $10.26 | $10.45 | $9.92 | $10.06 | $10.06 | 497,604 |
| 2022-08-18 | $10.34 | $10.38 | $10.13 | $10.36 | $10.36 | 301,656 |
| 2022-08-17 | $10.69 | $10.70 | $10.37 | $10.38 | $10.38 | 345,883 |
| 2022-08-16 | $10.29 | $11.11 | $10.22 | $10.82 | $10.82 | 554,800 |
| 2022-08-15 | $10.24 | $10.38 | $10.15 | $10.33 | $10.33 | 286,294 |
| 2022-08-12 | $10.40 | $10.44 | $10.14 | $10.23 | $10.23 | 447,462 |
| 2022-08-11 | $10.19 | $10.42 | $10.15 | $10.29 | $10.29 | 393,750 |
| 2022-08-10 | $9.96 | $10.08 | $9.81 | $10.06 | $10.06 | 325,522 |
| 2022-08-09 | $10.18 | $10.28 | $9.61 | $9.68 | $9.68 | 303,638 |
| 2022-08-08 | $9.75 | $10.36 | $9.75 | $10.18 | $10.18 | 428,608 |
| 2022-08-05 | $9.79 | $9.89 | $9.64 | $9.68 | $9.68 | 273,684 |
| 2022-08-04 | $10.13 | $10.16 | $9.80 | $9.82 | $9.82 | 247,667 |
| 2022-08-03 | $9.93 | $10.15 | $9.81 | $10.09 | $10.09 | 386,498 |
| 2022-08-02 | $10.02 | $10.12 | $9.88 | $9.90 | $9.90 | 248,771 |
| 2022-08-01 | $9.67 | $10.22 | $9.55 | $9.99 | $9.99 | 431,955 |
| 2022-07-29 | $10.00 | $10.02 | $9.74 | $9.86 | $9.86 | 324,600 |
| 2022-07-28 | $9.69 | $9.97 | $9.50 | $9.93 | $9.93 | 432,173 |
| 2022-07-27 | $9.42 | $9.77 | $9.20 | $9.69 | $9.69 | 370,057 |
| 2022-07-26 | $9.66 | $9.67 | $9.31 | $9.38 | $9.38 | 381,648 |
| 2022-07-25 | $10.17 | $10.24 | $9.78 | $9.87 | $9.87 | 522,523 |
| 2022-07-22 | $10.28 | $10.28 | $9.95 | $10.10 | $10.10 | 424,538 |
| 2022-07-21 | $10.17 | $10.20 | $9.87 | $10.20 | $10.20 | 219,705 |
| 2022-07-20 | $10.19 | $10.31 | $9.91 | $10.24 | $10.24 | 373,804 |
| 2022-07-19 | $10.04 | $10.31 | $9.86 | $10.23 | $10.23 | 752,328 |
| 2022-07-18 | $9.85 | $10.19 | $9.81 | $9.91 | $9.91 | 498,793 |
| 2022-07-15 | $10.13 | $10.14 | $9.80 | $9.85 | $9.85 | 638,593 |
| 2022-07-14 | $9.77 | $9.91 | $9.66 | $9.86 | $9.86 | 507,958 |
| 2022-07-13 | $10.03 | $10.08 | $9.79 | $9.94 | $9.94 | 485,654 |
| 2022-07-12 | $9.94 | $10.28 | $9.93 | $10.03 | $10.03 | 489,379 |
| 2022-07-11 | $10.00 | $10.21 | $9.96 | $10.00 | $10.00 | 432,911 |
| 2022-07-08 | $9.92 | $10.18 | $9.83 | $10.03 | $10.03 | 415,435 |
| 2022-07-07 | $9.86 | $10.14 | $9.84 | $9.93 | $9.93 | 398,878 |
| 2022-07-06 | $10.09 | $10.22 | $9.81 | $9.86 | $9.86 | 582,003 |
| 2022-07-05 | $9.85 | $10.17 | $9.72 | $10.12 | $10.12 | 688,114 |
| 2022-07-01 | $9.62 | $10.05 | $9.39 | $10.04 | $10.04 | 723,356 |
| 2022-06-30 | $9.05 | $9.70 | $8.89 | $9.59 | $9.59 | 829,942 |
| 2022-06-29 | $9.97 | $10.09 | $9.14 | $9.19 | $9.19 | 639,467 |
| 2022-06-28 | $10.32 | $10.49 | $9.98 | $10.01 | $10.01 | 593,665 |
| 2022-06-27 | $10.62 | $10.75 | $10.30 | $10.32 | $10.32 | 863,822 |
| 2022-06-24 | $10.31 | $10.74 | $10.25 | $10.56 | $10.56 | 2,008,045 |
| 2022-06-23 | $10.05 | $10.27 | $9.84 | $10.26 | $10.26 | 1,155,371 |
| 2022-06-22 | $9.70 | $10.12 | $9.70 | $10.01 | $10.01 | 1,055,962 |
| 2022-06-21 | $9.89 | $10.11 | $9.79 | $9.80 | $9.80 | 1,100,678 |
| 2022-06-17 | $9.46 | $9.99 | $9.44 | $9.73 | $9.73 | 1,440,571 |
| 2022-06-16 | $9.50 | $9.61 | $9.29 | $9.39 | $9.39 | 906,661 |
| 2022-06-15 | $9.45 | $9.93 | $9.44 | $9.73 | $9.73 | 1,050,442 |
| 2022-06-14 | $9.32 | $9.63 | $9.29 | $9.39 | $9.39 | 760,502 |
| 2022-06-13 | $9.11 | $9.50 | $8.99 | $9.29 | $9.29 | 1,213,998 |
| 2022-06-10 | $9.30 | $9.53 | $9.15 | $9.44 | $9.44 | 972,331 |
| 2022-06-09 | $9.21 | $9.53 | $9.17 | $9.44 | $9.44 | 772,097 |
| 2022-06-08 | $9.20 | $9.48 | $9.04 | $9.22 | $9.22 | 1,045,854 |
| 2022-06-07 | $9.07 | $9.37 | $8.93 | $9.26 | $9.26 | 937,908 |
| 2022-06-06 | $8.99 | $9.42 | $8.82 | $9.19 | $9.19 | 896,565 |
| 2022-06-03 | $9.09 | $9.21 | $8.71 | $8.82 | $8.82 | 904,987 |
| 2022-06-02 | $8.86 | $9.38 | $8.59 | $9.22 | $9.22 | 1,531,853 |
| 2022-06-01 | $8.75 | $9.10 | $8.46 | $8.76 | $8.76 | 2,071,254 |
| 2022-05-31 | $9.68 | $9.68 | $9.26 | $9.46 | $9.46 | 1,195,935 |
| 2022-05-27 | $9.80 | $10.15 | $9.41 | $9.59 | $9.59 | 745,985 |
| 2022-05-26 | $9.60 | $10.02 | $9.51 | $9.77 | $9.77 | 682,952 |
| 2022-05-25 | $8.71 | $9.57 | $8.61 | $9.33 | $9.33 | 984,457 |
| 2022-05-24 | $9.14 | $9.22 | $8.55 | $8.76 | $8.76 | 815,037 |
| 2022-05-23 | $9.51 | $9.51 | $9.16 | $9.30 | $9.30 | 497,886 |
| 2022-05-20 | $9.13 | $9.41 | $8.95 | $9.34 | $9.34 | 973,451 |
| 2022-05-19 | $9.05 | $9.16 | $8.86 | $9.00 | $9.00 | 651,558 |
| 2022-05-18 | $9.60 | $9.60 | $8.85 | $9.20 | $9.20 | 956,183 |
| 2022-05-17 | $9.69 | $10.15 | $9.45 | $9.86 | $9.86 | 850,415 |
| 2022-05-16 | $9.22 | $9.42 | $9.08 | $9.30 | $9.30 | 531,202 |
| 2022-05-13 | $9.32 | $9.46 | $9.14 | $9.32 | $9.32 | 469,690 |
| 2022-05-12 | $9.00 | $9.44 | $8.78 | $9.08 | $9.08 | 869,883 |
| 2022-05-11 | $9.18 | $9.55 | $8.93 | $9.10 | $9.10 | 487,993 |
| 2022-05-10 | $9.50 | $9.63 | $8.92 | $9.10 | $9.10 | 526,803 |
| 2022-05-09 | $9.46 | $9.55 | $9.19 | $9.34 | $9.34 | 523,860 |
| 2022-05-06 | $10.00 | $10.01 | $9.56 | $9.62 | $9.62 | 547,541 |
| 2022-05-05 | $9.99 | $10.12 | $9.73 | $10.11 | $10.11 | 522,512 |
| 2022-05-04 | $10.10 | $10.20 | $9.67 | $10.14 | $10.14 | 416,216 |
| 2022-05-03 | $9.90 | $10.14 | $9.83 | $10.11 | $10.11 | 902,385 |
| 2022-05-02 | $9.56 | $9.97 | $9.43 | $9.95 | $9.95 | 518,891 |
| 2022-04-29 | $9.92 | $9.98 | $9.56 | $9.61 | $9.61 | 643,102 |
| 2022-04-28 | $10.06 | $10.20 | $9.72 | $10.05 | $10.05 | 953,887 |
| 2022-04-27 | $10.12 | $10.19 | $9.85 | $9.94 | $9.94 | 869,259 |
| 2022-04-26 | $10.63 | $10.63 | $10.05 | $10.07 | $10.07 | 628,667 |
| 2022-04-25 | $10.32 | $10.66 | $10.14 | $10.66 | $10.66 | 683,464 |
| 2022-04-22 | $10.77 | $10.77 | $10.30 | $10.44 | $10.44 | 785,394 |
| 2022-04-21 | $11.09 | $11.19 | $10.66 | $10.82 | $10.82 | 589,928 |
| 2022-04-20 | $10.94 | $11.13 | $10.92 | $11.00 | $11.00 | 442,753 |
| 2022-04-19 | $10.34 | $10.90 | $10.33 | $10.86 | $10.86 | 645,283 |
| 2022-04-18 | $10.69 | $10.82 | $10.31 | $10.32 | $10.32 | 599,182 |
| 2022-04-14 | $10.82 | $11.01 | $10.67 | $10.69 | $10.69 | 441,812 |
| 2022-04-13 | $10.73 | $10.92 | $10.70 | $10.77 | $10.77 | 376,122 |
| 2022-04-12 | $11.01 | $11.37 | $10.70 | $10.77 | $10.77 | 629,728 |
| 2022-04-11 | $10.88 | $11.13 | $10.81 | $10.86 | $10.86 | 860,186 |
| 2022-04-08 | $10.79 | $11.24 | $10.72 | $10.93 | $10.93 | 752,486 |
| 2022-04-07 | $10.71 | $10.86 | $10.48 | $10.77 | $10.77 | 576,858 |
| 2022-04-06 | $10.76 | $10.92 | $10.59 | $10.70 | $10.70 | 715,498 |
| 2022-04-05 | $10.84 | $11.00 | $10.80 | $10.90 | $10.90 | 468,715 |
| 2022-04-04 | $10.78 | $11.10 | $10.77 | $10.89 | $10.89 | 694,561 |
| 2022-04-01 | $10.78 | $10.95 | $10.63 | $10.84 | $10.84 | 690,361 |
| 2022-03-31 | $11.39 | $11.51 | $10.65 | $10.69 | $10.69 | 1,201,880 |
| 2022-03-30 | $11.72 | $12.19 | $11.32 | $11.40 | $11.40 | 1,351,247 |
| 2022-03-29 | $11.59 | $12.22 | $11.59 | $12.16 | $12.16 | 1,435,179 |
| 2022-03-28 | $11.57 | $11.71 | $11.43 | $11.57 | $11.57 | 845,108 |
| 2022-03-25 | $11.67 | $12.01 | $11.59 | $11.64 | $11.64 | 705,880 |
| 2022-03-24 | $11.74 | $12.28 | $11.55 | $11.69 | $11.69 | 1,135,159 |
| 2022-03-23 | $11.63 | $11.65 | $11.19 | $11.26 | $11.26 | 531,352 |
| 2022-03-22 | $11.16 | $11.67 | $11.16 | $11.65 | $11.65 | 547,275 |
| 2022-03-21 | $11.53 | $11.68 | $10.99 | $11.09 | $11.09 | 685,739 |
| 2022-03-18 | $11.66 | $11.76 | $11.36 | $11.50 | $11.50 | 1,314,055 |
| 2022-03-17 | $11.64 | $11.79 | $11.41 | $11.73 | $11.73 | 511,438 |
| 2022-03-16 | $11.36 | $11.81 | $11.36 | $11.76 | $11.76 | 816,200 |
| 2022-03-15 | $11.07 | $11.31 | $11.03 | $11.29 | $11.29 | 576,935 |
| 2022-03-14 | $11.11 | $11.41 | $10.78 | $11.07 | $11.07 | 524,907 |
| 2022-03-11 | $11.35 | $11.46 | $10.87 | $10.96 | $10.96 | 468,431 |
| 2022-03-10 | $11.24 | $11.44 | $10.97 | $11.23 | $11.23 | 590,070 |
| 2022-03-09 | $11.06 | $11.42 | $11.06 | $11.35 | $11.35 | 756,072 |
| 2022-03-08 | $10.93 | $11.28 | $10.84 | $10.86 | $10.86 | 1,040,206 |
| 2022-03-07 | $11.48 | $11.48 | $10.87 | $10.96 | $10.96 | 757,966 |
| 2022-03-04 | $11.61 | $11.77 | $11.04 | $11.39 | $11.39 | 953,440 |
| 2022-03-03 | $11.91 | $11.91 | $11.62 | $11.70 | $11.70 | 816,049 |
| 2022-03-02 | $11.51 | $11.91 | $11.42 | $11.78 | $11.78 | 996,999 |
| 2022-03-01 | $11.41 | $11.65 | $11.29 | $11.44 | $11.44 | 863,238 |
| 2022-02-28 | $10.96 | $11.44 | $10.88 | $11.41 | $11.41 | 968,407 |
| 2022-02-25 | $11.00 | $11.09 | $10.73 | $11.06 | $11.06 | 654,501 |
| 2022-02-24 | $10.17 | $11.01 | $10.17 | $10.98 | $10.98 | 939,522 |
| 2022-02-23 | $10.44 | $10.66 | $10.37 | $10.37 | $10.37 | 749,121 |
| 2022-02-22 | $10.73 | $10.73 | $10.31 | $10.36 | $10.36 | 1,004,044 |
| 2022-02-18 | $11.05 | $11.12 | $10.71 | $10.76 | $10.76 | 705,128 |
| 2022-02-17 | $11.19 | $11.30 | $11.08 | $11.11 | $11.11 | 682,440 |
| 2022-02-16 | $11.57 | $11.57 | $11.06 | $11.18 | $11.18 | 717,936 |
| 2022-02-15 | $11.41 | $11.79 | $11.36 | $11.63 | $11.63 | 888,214 |
| 2022-02-14 | $11.65 | $11.81 | $11.29 | $11.32 | $11.32 | 776,505 |
| 2022-02-11 | $11.72 | $11.83 | $11.53 | $11.68 | $11.68 | 778,836 |
| 2022-02-10 | $11.71 | $11.81 | $11.57 | $11.69 | $11.69 | 1,841,838 |
| 2022-02-09 | $11.72 | $11.85 | $11.57 | $11.85 | $11.85 | 833,441 |
| 2022-02-08 | $11.35 | $11.69 | $11.35 | $11.64 | $11.64 | 1,319,949 |
| 2022-02-07 | $11.06 | $11.42 | $10.94 | $11.35 | $11.35 | 1,180,528 |
| 2022-02-04 | $10.78 | $10.95 | $10.51 | $10.90 | $10.90 | 1,484,951 |
| 2022-02-03 | $10.82 | $10.99 | $10.70 | $10.80 | $10.80 | 1,008,079 |
| 2022-02-02 | $11.01 | $11.09 | $10.73 | $10.88 | $10.88 | 1,384,895 |
| 2022-02-01 | $10.93 | $11.10 | $10.68 | $11.02 | $11.02 | 744,014 |
| 2022-01-31 | $10.58 | $10.98 | $10.50 | $10.96 | $10.96 | 1,419,443 |
| 2022-01-28 | $10.18 | $10.65 | $10.03 | $10.64 | $10.64 | 1,186,550 |
| 2022-01-27 | $10.31 | $10.41 | $10.09 | $10.15 | $10.15 | 893,838 |
| 2022-01-26 | $10.78 | $11.00 | $10.14 | $10.20 | $10.20 | 1,096,201 |
| 2022-01-25 | $10.91 | $11.09 | $10.58 | $10.65 | $10.65 | 1,584,157 |
| 2022-01-24 | $10.50 | $11.06 | $9.98 | $11.03 | $11.03 | 2,060,901 |
| 2022-01-21 | $10.23 | $10.80 | $10.02 | $10.72 | $10.72 | 1,880,416 |
| 2022-01-20 | $10.40 | $11.03 | $10.35 | $10.38 | $10.38 | 2,146,455 |
| 2022-01-19 | $10.04 | $10.50 | $9.84 | $10.40 | $10.40 | 1,691,768 |
| 2022-01-18 | $10.72 | $10.84 | $9.73 | $9.98 | $9.98 | 2,846,795 |
| 2022-01-14 | $11.01 | $11.12 | $10.48 | $10.56 | $10.56 | 1,652,577 |
| 2022-01-13 | $11.37 | $11.50 | $11.05 | $11.08 | $11.08 | 778,946 |
| 2022-01-12 | $11.32 | $11.65 | $11.29 | $11.34 | $11.34 | 947,475 |
| 2022-01-11 | $11.40 | $11.56 | $11.19 | $11.30 | $11.30 | 870,587 |
| 2022-01-10 | $12.02 | $12.05 | $11.15 | $11.45 | $11.45 | 2,078,082 |
| 2022-01-07 | $11.82 | $12.06 | $11.47 | $12.02 | $12.02 | 1,703,403 |
| 2022-01-06 | $11.66 | $12.15 | $11.66 | $11.90 | $11.90 | 1,844,544 |
| 2022-01-05 | $11.51 | $12.23 | $11.47 | $11.68 | $11.68 | 4,309,178 |
| 2022-01-04 | $11.85 | $12.06 | $11.57 | $11.58 | $11.58 | 1,488,586 |
| 2022-01-03 | $12.00 | $12.17 | $11.82 | $11.90 | $11.90 | 1,718,622 |
| 2021-12-31 | $11.96 | $11.97 | $11.75 | $11.80 | $11.80 | 679,928 |
| 2021-12-30 | $11.41 | $12.01 | $11.40 | $11.91 | $11.91 | 1,198,770 |
| 2021-12-29 | $11.41 | $11.51 | $11.34 | $11.38 | $11.38 | 1,094,666 |
| 2021-12-28 | $11.44 | $11.53 | $11.35 | $11.37 | $11.37 | 840,006 |
| 2021-12-27 | $11.58 | $11.76 | $11.38 | $11.52 | $11.52 | 1,138,808 |
| 2021-12-23 | $11.51 | $11.68 | $11.29 | $11.49 | $11.49 | 907,436 |
| 2021-12-22 | $11.20 | $11.52 | $11.15 | $11.49 | $11.49 | 1,064,828 |
| 2021-12-21 | $10.80 | $11.34 | $10.80 | $11.23 | $11.23 | 1,332,321 |
| 2021-12-20 | $11.03 | $11.06 | $10.49 | $10.78 | $10.78 | 1,778,762 |
| 2021-12-17 | $11.73 | $11.79 | $11.02 | $11.06 | $11.06 | 1,960,919 |
| 2021-12-16 | $11.15 | $11.93 | $11.08 | $11.78 | $11.78 | 2,059,278 |
| 2021-12-15 | $11.07 | $11.30 | $10.81 | $11.19 | $11.19 | 2,065,898 |
| 2021-12-14 | $11.50 | $11.50 | $11.06 | $11.10 | $11.10 | 1,853,370 |
| 2021-12-13 | $11.96 | $12.21 | $11.49 | $11.54 | $11.54 | 1,795,708 |
| 2021-12-10 | $12.01 | $12.34 | $11.68 | $11.93 | $11.93 | 2,125,086 |
| 2021-12-09 | $12.67 | $12.77 | $11.96 | $12.00 | $12.00 | 3,495,072 |
| 2021-12-08 | $12.98 | $13.37 | $12.44 | $13.13 | $13.13 | 2,911,462 |
| 2021-12-07 | $13.04 | $13.16 | $12.81 | $12.82 | $12.82 | 2,066,903 |
| 2021-12-06 | $13.69 | $13.75 | $12.91 | $12.95 | $12.95 | 3,385,400 |
| 2021-12-03 | $15.50 | $15.50 | $13.50 | $13.61 | $13.61 | 8,494,005 |
| 2021-12-02 | $16.84 | $16.98 | $16.81 | $16.94 | $16.94 | 1,361,464 |
| 2021-12-01 | $17.11 | $17.24 | $16.83 | $16.83 | $16.83 | 874,527 |
| 2021-11-30 | $17.14 | $17.15 | $16.98 | $17.03 | $17.03 | 651,402 |
| 2021-11-29 | $17.23 | $17.37 | $17.04 | $17.14 | $17.14 | 328,812 |
| 2021-11-26 | $17.20 | $17.32 | $17.20 | $17.20 | $17.20 | 389,394 |
| 2021-11-24 | $17.25 | $17.28 | $17.20 | $17.26 | $17.26 | 375,029 |
| 2021-11-23 | $17.43 | $17.46 | $17.21 | $17.27 | $17.27 | 349,364 |
| 2021-11-22 | $17.46 | $17.52 | $17.39 | $17.39 | $17.39 | 303,446 |
| 2021-11-19 | $17.62 | $17.64 | $17.43 | $17.44 | $17.44 | 417,548 |
| 2021-11-18 | $17.55 | $17.70 | $17.55 | $17.68 | $17.68 | 399,876 |
| 2021-11-17 | $17.43 | $17.54 | $17.42 | $17.52 | $17.52 | 252,716 |
| 2021-11-16 | $17.35 | $17.53 | $17.30 | $17.53 | $17.53 | 317,422 |
| 2021-11-15 | $17.50 | $17.53 | $17.33 | $17.39 | $17.39 | 253,729 |
| 2021-11-12 | $17.33 | $17.42 | $17.28 | $17.41 | $17.41 | 199,346 |
| 2021-11-11 | $17.32 | $17.37 | $17.20 | $17.31 | $17.31 | 166,064 |
| 2021-11-10 | $17.32 | $17.43 | $17.22 | $17.31 | $17.31 | 265,868 |
| 2021-11-09 | $17.27 | $17.34 | $17.21 | $17.32 | $17.32 | 499,360 |
| 2021-11-08 | $17.31 | $17.31 | $17.17 | $17.29 | $17.29 | 151,103 |
| 2021-11-05 | $17.35 | $17.35 | $17.15 | $17.30 | $17.30 | 474,760 |
| 2021-11-04 | $17.29 | $17.43 | $17.25 | $17.28 | $17.28 | 503,275 |
| 2021-11-03 | $17.13 | $17.36 | $17.13 | $17.31 | $17.31 | 1,056,013 |
| 2021-11-02 | $17.21 | $17.26 | $17.03 | $17.18 | $17.18 | 512,387 |
| 2021-11-01 | $17.24 | $17.32 | $17.02 | $17.22 | $17.22 | 816,288 |
| 2021-10-29 | $17.28 | $17.51 | $17.10 | $17.26 | $17.26 | 646,240 |
| 2021-10-28 | $17.20 | $17.42 | $17.16 | $17.26 | $17.26 | 1,304,523 |
| 2021-10-27 | $17.78 | $17.79 | $16.83 | $17.20 | $17.20 | 2,338,356 |
| 2021-10-26 | $17.85 | $17.86 | $17.75 | $17.78 | $17.78 | 180,702 |
| 2021-10-25 | $17.68 | $17.91 | $17.66 | $17.90 | $17.90 | 438,165 |
| 2021-10-22 | $17.78 | $17.78 | $17.65 | $17.66 | $17.66 | 522,739 |
| 2021-10-21 | $17.78 | $17.84 | $17.73 | $17.74 | $17.74 | 272,322 |
| 2021-10-20 | $17.80 | $17.82 | $17.75 | $17.76 | $17.76 | 188,569 |
| 2021-10-19 | $17.86 | $17.88 | $17.79 | $17.81 | $17.81 | 462,285 |
| 2021-10-18 | $17.75 | $17.89 | $17.71 | $17.87 | $17.87 | 176,512 |
| 2021-10-15 | $17.95 | $17.95 | $17.75 | $17.75 | $17.75 | 448,782 |
| 2021-10-14 | $17.87 | $17.95 | $17.83 | $17.90 | $17.90 | 688,342 |
| 2021-10-13 | $17.71 | $17.85 | $17.66 | $17.85 | $17.85 | 318,074 |
| 2021-10-12 | $17.74 | $17.74 | $17.62 | $17.67 | $17.67 | 259,182 |
| 2021-10-11 | $17.73 | $17.78 | $17.62 | $17.63 | $17.63 | 250,587 |
| 2021-10-08 | $17.75 | $17.79 | $17.67 | $17.74 | $17.74 | 230,170 |
| 2021-10-07 | $17.63 | $17.79 | $17.62 | $17.71 | $17.71 | 944,958 |
| 2021-10-06 | $17.66 | $17.68 | $17.61 | $17.61 | $17.61 | 363,661 |
| 2021-10-05 | $17.65 | $17.70 | $17.64 | $17.69 | $17.69 | 218,727 |
| 2021-10-04 | $17.70 | $17.70 | $17.61 | $17.65 | $17.65 | 336,881 |
| 2021-10-01 | $17.65 | $17.71 | $17.59 | $17.70 | $17.70 | 755,101 |
| 2021-09-30 | $17.77 | $17.79 | $17.57 | $17.60 | $17.60 | 816,079 |
| 2021-09-29 | $17.62 | $17.79 | $17.62 | $17.75 | $17.75 | 132,593 |
| 2021-09-28 | $17.85 | $17.90 | $17.61 | $17.61 | $17.61 | 592,781 |
| 2021-09-27 | $17.80 | $17.89 | $17.79 | $17.86 | $17.86 | 364,999 |
| 2021-09-24 | $17.69 | $17.82 | $17.66 | $17.80 | $17.80 | 306,707 |
| 2021-09-23 | $17.69 | $17.73 | $17.67 | $17.68 | $17.68 | 137,081 |
| 2021-09-22 | $17.67 | $17.69 | $17.60 | $17.67 | $17.67 | 378,072 |
| 2021-09-21 | $17.65 | $17.69 | $17.60 | $17.64 | $17.64 | 246,592 |
| 2021-09-20 | $17.67 | $17.70 | $17.58 | $17.60 | $17.60 | 559,771 |
| 2021-09-17 | $17.72 | $17.79 | $17.65 | $17.65 | $17.65 | 1,668,905 |
| 2021-09-16 | $17.63 | $17.73 | $17.63 | $17.71 | $17.71 | 383,687 |
| 2021-09-15 | $17.66 | $17.66 | $17.57 | $17.65 | $17.65 | 449,317 |
| 2021-09-14 | $17.69 | $17.69 | $17.59 | $17.63 | $17.63 | 496,865 |
| 2021-09-13 | $17.72 | $17.72 | $17.65 | $17.65 | $17.65 | 461,480 |
| 2021-09-10 | $17.74 | $17.74 | $17.67 | $17.68 | $17.68 | 1,432,443 |
| 2021-09-09 | $17.79 | $17.79 | $17.68 | $17.69 | $17.69 | 1,352,767 |
| 2021-09-08 | $17.72 | $17.79 | $17.71 | $17.77 | $17.77 | 582,634 |
| 2021-09-07 | $17.72 | $17.78 | $17.71 | $17.73 | $17.73 | 370,190 |
| 2021-09-03 | $17.76 | $17.84 | $17.70 | $17.77 | $17.77 | 799,470 |
| 2021-09-02 | $17.73 | $17.86 | $17.69 | $17.79 | $17.79 | 519,780 |
| 2021-09-01 | $17.79 | $17.89 | $17.71 | $17.88 | $17.88 | 631,639 |
| 2021-08-31 | $17.82 | $17.85 | $17.71 | $17.74 | $17.74 | 321,545 |
| 2021-08-30 | $17.78 | $17.90 | $17.78 | $17.85 | $17.85 | 405,161 |
| 2021-08-27 | $17.70 | $17.80 | $17.69 | $17.79 | $17.79 | 324,244 |
| 2021-08-26 | $17.72 | $17.76 | $17.69 | $17.70 | $17.70 | 292,686 |
| 2021-08-25 | $17.70 | $17.81 | $17.63 | $17.71 | $17.71 | 354,187 |
| 2021-08-24 | $17.66 | $17.77 | $17.66 | $17.71 | $17.71 | 521,702 |
| 2021-08-23 | $17.65 | $17.73 | $17.60 | $17.65 | $17.65 | 204,388 |
| 2021-08-20 | $17.57 | $17.67 | $17.57 | $17.65 | $17.65 | 336,366 |
| 2021-08-19 | $17.63 | $17.75 | $17.57 | $17.60 | $17.60 | 425,557 |
| 2021-08-18 | $17.56 | $17.63 | $17.53 | $17.62 | $17.62 | 470,229 |
| 2021-08-17 | $17.59 | $17.77 | $17.55 | $17.57 | $17.57 | 705,914 |
| 2021-08-16 | $17.63 | $17.67 | $17.54 | $17.62 | $17.62 | 575,758 |
| 2021-08-13 | $17.66 | $17.71 | $17.64 | $17.66 | $17.66 | 274,702 |
| 2021-08-12 | $17.69 | $17.79 | $17.64 | $17.67 | $17.67 | 377,456 |
| 2021-08-11 | $17.77 | $17.78 | $17.67 | $17.71 | $17.71 | 389,594 |
| 2021-08-10 | $17.78 | $17.80 | $17.73 | $17.73 | $17.73 | 222,950 |
| 2021-08-09 | $17.83 | $17.83 | $17.75 | $17.78 | $17.78 | 185,156 |
| 2021-08-06 | $17.89 | $17.89 | $17.70 | $17.82 | $17.82 | 253,848 |
| 2021-08-05 | $17.70 | $17.84 | $17.66 | $17.79 | $17.79 | 247,060 |
| 2021-08-04 | $17.81 | $17.84 | $17.59 | $17.68 | $17.68 | 509,603 |
| 2021-08-03 | $17.79 | $17.88 | $17.75 | $17.84 | $17.84 | 502,369 |
| 2021-08-02 | $17.65 | $17.78 | $17.65 | $17.74 | $17.74 | 572,451 |
| 2021-07-30 | $17.73 | $17.92 | $17.56 | $17.67 | $17.67 | 946,396 |
| 2021-07-29 | $17.68 | $17.72 | $17.62 | $17.71 | $17.71 | 424,309 |
| 2021-07-28 | $17.65 | $17.91 | $17.46 | $17.63 | $17.63 | 506,100 |
| 2021-07-27 | $17.76 | $17.83 | $17.65 | $17.74 | $17.74 | 469,220 |
| 2021-07-26 | $17.94 | $17.96 | $17.76 | $17.81 | $17.81 | 402,803 |
| 2021-07-23 | $17.79 | $17.95 | $17.78 | $17.95 | $17.95 | 663,174 |
| 2021-07-22 | $17.80 | $17.80 | $17.76 | $17.79 | $17.79 | 454,109 |
| 2021-07-21 | $17.70 | $17.84 | $17.70 | $17.81 | $17.81 | 603,494 |
| 2021-07-20 | $17.68 | $17.74 | $17.66 | $17.69 | $17.69 | 565,609 |
| 2021-07-19 | $17.70 | $17.79 | $17.69 | $17.72 | $17.72 | 465,964 |
| 2021-07-16 | $17.75 | $17.80 | $17.73 | $17.78 | $17.78 | 414,330 |
| 2021-07-15 | $17.69 | $17.73 | $17.63 | $17.73 | $17.73 | 938,464 |
| 2021-07-14 | $17.70 | $17.73 | $17.65 | $17.71 | $17.71 | 348,259 |
| 2021-07-13 | $17.65 | $17.76 | $17.65 | $17.70 | $17.70 | 332,053 |
| 2021-07-12 | $17.66 | $17.74 | $17.66 | $17.74 | $17.74 | 346,942 |
| 2021-07-09 | $17.68 | $17.70 | $17.68 | $17.69 | $17.69 | 326,502 |
| 2021-07-08 | $17.72 | $17.73 | $17.66 | $17.67 | $17.67 | 574,507 |
| 2021-07-07 | $17.71 | $17.74 | $17.70 | $17.71 | $17.71 | 252,292 |
| 2021-07-06 | $17.77 | $17.77 | $17.69 | $17.74 | $17.74 | 687,902 |
| 2021-07-02 | $17.77 | $17.78 | $17.70 | $17.77 | $17.77 | 616,892 |
| 2021-07-01 | $17.78 | $17.80 | $17.71 | $17.77 | $17.77 | 418,989 |
| 2021-06-30 | $17.74 | $17.78 | $17.71 | $17.77 | $17.77 | 697,727 |
| 2021-06-29 | $17.79 | $17.79 | $17.71 | $17.72 | $17.72 | 582,883 |
| 2021-06-28 | $17.71 | $17.82 | $17.70 | $17.78 | $17.78 | 346,981 |
| 2021-06-25 | $17.73 | $17.79 | $17.68 | $17.70 | $17.70 | 816,917 |
| 2021-06-24 | $17.79 | $17.79 | $17.70 | $17.71 | $17.71 | 388,408 |
| 2021-06-23 | $17.73 | $17.76 | $17.70 | $17.70 | $17.70 | 353,509 |
| 2021-06-22 | $17.70 | $17.73 | $17.70 | $17.70 | $17.70 | 681,763 |
| 2021-06-21 | $17.76 | $17.76 | $17.68 | $17.70 | $17.70 | 859,329 |
| 2021-06-18 | $17.75 | $17.79 | $17.70 | $17.70 | $17.70 | 1,290,325 |
| 2021-06-17 | $17.80 | $17.83 | $17.71 | $17.74 | $17.74 | 1,081,364 |
| 2021-06-16 | $17.87 | $17.87 | $17.80 | $17.81 | $17.81 | 712,695 |
| 2021-06-15 | $17.89 | $17.89 | $17.83 | $17.85 | $17.85 | 650,283 |
| 2021-06-14 | $17.91 | $17.91 | $17.87 | $17.88 | $17.88 | 286,840 |
| 2021-06-11 | $17.90 | $17.91 | $17.88 | $17.90 | $17.90 | 327,180 |
| 2021-06-10 | $17.95 | $17.95 | $17.89 | $17.90 | $17.90 | 684,063 |
| 2021-06-09 | $17.95 | $18.05 | $17.91 | $17.95 | $17.95 | 1,855,120 |
| 2021-06-08 | $17.95 | $17.95 | $17.92 | $17.94 | $17.94 | 426,647 |
| 2021-06-07 | $17.98 | $17.98 | $17.90 | $17.92 | $17.92 | 708,922 |
| 2021-06-04 | $17.92 | $17.98 | $17.81 | $17.91 | $17.91 | 973,975 |
| 2021-06-03 | $17.80 | $17.97 | $17.80 | $17.93 | $17.93 | 1,086,225 |
| 2021-06-02 | $17.90 | $17.93 | $17.79 | $17.84 | $17.84 | 834,520 |
| 2021-06-01 | $17.84 | $17.91 | $17.79 | $17.90 | $17.90 | 739,642 |
| 2021-05-28 | $17.79 | $17.81 | $17.75 | $17.80 | $17.80 | 404,077 |
| 2021-05-27 | $17.88 | $17.88 | $17.76 | $17.76 | $17.76 | 323,886 |
| 2021-05-26 | $17.68 | $17.82 | $17.68 | $17.77 | $17.77 | 624,561 |
| 2021-05-25 | $17.75 | $17.77 | $17.72 | $17.75 | $17.75 | 420,837 |
| 2021-05-24 | $17.75 | $17.76 | $17.70 | $17.70 | $17.70 | 427,322 |
| 2021-05-21 | $17.67 | $17.75 | $17.67 | $17.72 | $17.72 | 335,843 |
| 2021-05-20 | $17.71 | $17.75 | $17.69 | $17.73 | $17.73 | 345,575 |
| 2021-05-19 | $17.67 | $17.76 | $17.62 | $17.71 | $17.71 | 799,498 |
| 2021-05-18 | $17.77 | $17.80 | $17.73 | $17.77 | $17.77 | 266,349 |
| 2021-05-17 | $17.64 | $17.80 | $17.64 | $17.77 | $17.77 | 282,353 |
| 2021-05-14 | $17.66 | $17.76 | $17.64 | $17.75 | $17.75 | 323,318 |
| 2021-05-13 | $17.60 | $17.66 | $17.57 | $17.60 | $17.60 | 388,176 |
| 2021-05-12 | $17.60 | $17.67 | $17.56 | $17.58 | $17.58 | 483,532 |
| 2021-05-11 | $17.64 | $17.75 | $17.58 | $17.67 | $17.67 | 726,536 |
| 2021-05-10 | $17.79 | $17.80 | $17.68 | $17.75 | $17.75 | 591,509 |
| 2021-05-07 | $17.71 | $17.80 | $17.59 | $17.75 | $17.75 | 803,145 |
| 2021-05-06 | $17.63 | $17.73 | $17.58 | $17.73 | $17.73 | 594,347 |
| 2021-05-05 | $17.58 | $17.70 | $17.55 | $17.67 | $17.67 | 458,262 |
| 2021-05-04 | $17.56 | $17.67 | $17.56 | $17.65 | $17.65 | 851,199 |
| 2021-05-03 | $17.56 | $17.65 | $17.54 | $17.61 | $17.61 | 348,498 |
| 2021-04-30 | $17.60 | $17.63 | $17.55 | $17.56 | $17.56 | 607,534 |
| 2021-04-29 | $17.61 | $17.65 | $17.59 | $17.60 | $17.60 | 309,230 |
| 2021-04-28 | $17.58 | $17.62 | $17.55 | $17.60 | $17.60 | 236,736 |
| 2021-04-27 | $17.54 | $17.62 | $17.46 | $17.53 | $17.53 | 673,313 |
| 2021-04-26 | $17.60 | $17.65 | $17.53 | $17.55 | $17.55 | 422,535 |
| 2021-04-23 | $17.57 | $17.59 | $17.51 | $17.58 | $17.58 | 463,521 |
| 2021-04-22 | $17.51 | $17.62 | $17.50 | $17.59 | $17.59 | 618,006 |
| 2021-04-21 | $17.48 | $17.56 | $17.45 | $17.52 | $17.52 | 563,386 |
| 2021-04-20 | $17.46 | $17.58 | $17.44 | $17.49 | $17.49 | 570,600 |
| 2021-04-19 | $17.51 | $17.58 | $17.40 | $17.56 | $17.56 | 458,168 |
| 2021-04-16 | $17.60 | $17.63 | $17.51 | $17.51 | $17.51 | 560,697 |
| 2021-04-15 | $17.51 | $17.60 | $17.50 | $17.59 | $17.59 | 252,490 |
| 2021-04-14 | $17.51 | $17.56 | $17.45 | $17.51 | $17.51 | 443,079 |
| 2021-04-13 | $17.63 | $17.63 | $17.50 | $17.54 | $17.54 | 439,441 |
| 2021-04-12 | $17.55 | $17.62 | $17.48 | $17.62 | $17.62 | 773,090 |
| 2021-04-09 | $17.43 | $17.60 | $17.42 | $17.55 | $17.55 | 505,789 |
| 2021-04-08 | $17.33 | $17.50 | $17.28 | $17.49 | $17.49 | 782,548 |
| 2021-04-07 | $17.45 | $17.50 | $17.29 | $17.29 | $17.29 | 918,909 |
| 2021-04-06 | $17.54 | $17.57 | $17.41 | $17.46 | $17.46 | 759,484 |
| 2021-04-05 | $17.48 | $17.56 | $17.46 | $17.52 | $17.52 | 619,473 |
| 2021-04-01 | $17.26 | $17.51 | $17.19 | $17.47 | $17.47 | 823,329 |
| 2021-03-31 | $17.24 | $17.57 | $17.21 | $17.24 | $17.24 | 707,767 |
| 2021-03-30 | $17.13 | $17.34 | $17.09 | $17.29 | $17.29 | 515,405 |
| 2021-03-29 | $17.22 | $17.28 | $17.09 | $17.11 | $17.11 | 704,597 |
| 2021-03-26 | $17.28 | $17.48 | $17.18 | $17.22 | $17.22 | 709,519 |
| 2021-03-25 | $17.14 | $17.34 | $17.14 | $17.19 | $17.19 | 843,990 |
| 2021-03-24 | $17.29 | $17.35 | $17.17 | $17.17 | $17.17 | 675,987 |
| 2021-03-23 | $17.31 | $17.38 | $17.22 | $17.22 | $17.22 | 392,174 |
| 2021-03-22 | $17.34 | $17.41 | $17.27 | $17.31 | $17.31 | 356,000 |
| 2021-03-19 | $17.24 | $17.38 | $17.21 | $17.35 | $17.35 | 877,093 |
| 2021-03-18 | $17.30 | $17.36 | $17.23 | $17.23 | $17.23 | 430,976 |
| 2021-03-17 | $17.22 | $17.35 | $17.12 | $17.31 | $17.31 | 416,119 |
| 2021-03-16 | $17.25 | $17.35 | $17.17 | $17.27 | $17.27 | 235,110 |
| 2021-03-15 | $17.35 | $17.35 | $17.13 | $17.27 | $17.27 | 275,233 |
| 2021-03-12 | $17.33 | $17.40 | $17.22 | $17.38 | $17.38 | 609,610 |
| 2021-03-11 | $17.49 | $17.50 | $17.26 | $17.33 | $17.33 | 955,185 |
| 2021-03-10 | $17.00 | $17.61 | $16.95 | $17.50 | $17.50 | 781,622 |
| 2021-03-09 | $17.04 | $17.06 | $16.95 | $16.98 | $16.98 | 571,224 |
| 2021-03-08 | $16.98 | $17.08 | $16.82 | $16.94 | $16.94 | 828,711 |
| 2021-03-05 | $16.86 | $17.12 | $16.73 | $16.98 | $16.98 | 1,031,884 |
| 2021-03-04 | $16.93 | $17.01 | $16.76 | $16.79 | $16.79 | 1,698,247 |
| 2021-03-03 | $16.98 | $17.22 | $16.94 | $16.97 | $16.97 | 801,815 |
| 2021-03-02 | $17.23 | $17.27 | $16.95 | $16.98 | $16.98 | 835,136 |
| 2021-03-01 | $17.06 | $17.22 | $17.03 | $17.22 | $17.22 | 785,713 |
| 2021-02-26 | $17.36 | $17.37 | $16.83 | $16.94 | $16.94 | 1,331,304 |
| 2021-02-25 | $17.45 | $17.45 | $17.26 | $17.27 | $17.27 | 683,795 |
| 2021-02-24 | $17.47 | $17.47 | $17.38 | $17.43 | $17.43 | 588,893 |
| 2021-02-23 | $17.45 | $17.50 | $17.31 | $17.39 | $17.39 | 659,394 |
| 2021-02-22 | $17.50 | $17.54 | $17.44 | $17.45 | $17.45 | 408,049 |
| 2021-02-19 | $17.53 | $17.53 | $17.46 | $17.51 | $17.51 | 353,345 |
| 2021-02-18 | $17.48 | $17.60 | $17.48 | $17.49 | $17.49 | 463,614 |
| 2021-02-17 | $17.53 | $17.58 | $17.45 | $17.50 | $17.50 | 503,716 |
| 2021-02-16 | $17.54 | $17.56 | $17.41 | $17.52 | $17.52 | 491,082 |
| 2021-02-12 | $17.51 | $17.61 | $17.48 | $17.51 | $17.51 | 377,789 |
| 2021-02-11 | $17.55 | $17.60 | $17.47 | $17.55 | $17.55 | 542,701 |
| 2021-02-10 | $17.52 | $17.57 | $17.35 | $17.50 | $17.50 | 541,601 |
| 2021-02-09 | $17.48 | $17.66 | $17.46 | $17.49 | $17.49 | 824,915 |
| 2021-02-08 | $17.60 | $17.62 | $17.49 | $17.52 | $17.52 | 855,074 |
| 2021-02-05 | $17.49 | $17.63 | $17.45 | $17.63 | $17.63 | 830,234 |
| 2021-02-04 | $17.50 | $17.51 | $17.38 | $17.50 | $17.50 | 796,181 |
| 2021-02-03 | $17.49 | $17.50 | $17.43 | $17.45 | $17.45 | 1,839,177 |
| 2021-02-02 | $17.55 | $17.56 | $17.41 | $17.50 | $17.50 | 926,779 |
| 2021-02-01 | $17.48 | $17.59 | $17.40 | $17.45 | $17.45 | 689,413 |
| 2021-01-29 | $17.51 | $17.65 | $17.35 | $17.52 | $17.52 | 2,054,862 |
| 2021-01-28 | $17.48 | $17.60 | $17.41 | $17.42 | $17.42 | 1,895,315 |
| 2021-01-27 | $17.53 | $17.59 | $16.52 | $17.54 | $17.54 | 1,997,859 |
| 2021-01-26 | $17.59 | $17.64 | $17.52 | $17.60 | $17.60 | 1,609,606 |
| 2021-01-25 | $17.60 | $17.74 | $17.50 | $17.59 | $17.59 | 1,653,156 |
| 2021-01-22 | $17.56 | $17.71 | $17.52 | $17.64 | $17.64 | 1,094,322 |
| 2021-01-21 | $17.55 | $17.60 | $17.50 | $17.56 | $17.56 | 1,040,606 |
| 2021-01-20 | $17.59 | $17.61 | $17.51 | $17.54 | $17.54 | 1,104,709 |
| 2021-01-19 | $17.75 | $17.75 | $17.51 | $17.59 | $17.59 | 953,642 |
| 2021-01-15 | $17.63 | $17.83 | $17.56 | $17.59 | $17.59 | 1,985,158 |
| 2021-01-14 | $17.65 | $17.94 | $17.65 | $17.72 | $17.72 | 1,209,686 |
| 2021-01-13 | $17.52 | $17.67 | $17.47 | $17.67 | $17.67 | 2,087,857 |
| 2021-01-12 | $17.50 | $17.68 | $17.42 | $17.53 | $17.53 | 1,920,693 |
| 2021-01-11 | $17.54 | $17.61 | $17.33 | $17.50 | $17.50 | 1,790,593 |
| 2021-01-08 | $17.71 | $17.79 | $17.36 | $17.54 | $17.54 | 1,874,424 |
| 2021-01-07 | $17.74 | $17.88 | $17.52 | $17.77 | $17.77 | 1,935,132 |
| 2021-01-06 | $17.72 | $17.95 | $17.55 | $17.95 | $17.95 | 4,248,450 |
| 2021-01-05 | $17.68 | $17.78 | $17.62 | $17.70 | $17.70 | 1,507,171 |
| 2021-01-04 | $17.72 | $17.78 | $17.52 | $17.68 | $17.68 | 1,929,672 |
| 2020-12-31 | $17.85 | $17.87 | $17.53 | $17.55 | $17.55 | 1,726,413 |
| 2020-12-30 | $17.85 | $17.96 | $17.72 | $17.74 | $17.74 | 1,760,847 |
| 2020-12-29 | $17.90 | $17.93 | $17.62 | $17.91 | $17.91 | 1,920,214 |
| 2020-12-28 | $17.85 | $17.94 | $17.61 | $17.90 | $17.90 | 3,168,959 |
| 2020-12-24 | $17.88 | $17.92 | $17.60 | $17.92 | $17.92 | 2,601,962 |
| 2020-12-23 | $17.50 | $18.08 | $17.47 | $17.90 | $17.90 | 6,991,127 |
| 2020-12-22 | $17.32 | $17.73 | $16.92 | $17.66 | $17.66 | 16,100,832 |
| 2020-12-21 | $12.12 | $12.86 | $12.09 | $12.65 | $12.65 | 1,446,624 |
| 2020-12-18 | $12.13 | $12.57 | $12.13 | $12.45 | $12.45 | 1,855,802 |
| 2020-12-17 | $12.31 | $12.35 | $11.76 | $12.09 | $12.09 | 1,283,862 |
| 2020-12-16 | $12.24 | $12.64 | $12.15 | $12.22 | $12.22 | 1,212,446 |
| 2020-12-15 | $11.67 | $12.22 | $11.29 | $12.17 | $12.17 | 1,299,246 |
| 2020-12-14 | $11.92 | $11.98 | $11.48 | $11.57 | $11.57 | 1,150,043 |
| 2020-12-11 | $12.17 | $12.41 | $11.62 | $11.80 | $11.80 | 1,355,998 |
| 2020-12-10 | $12.15 | $12.38 | $11.93 | $12.28 | $12.28 | 891,530 |
| 2020-12-09 | $12.50 | $12.71 | $12.15 | $12.26 | $12.26 | 1,238,879 |
| 2020-12-08 | $12.97 | $13.03 | $12.23 | $12.48 | $12.48 | 1,882,448 |
| 2020-12-07 | $12.89 | $13.33 | $12.73 | $12.98 | $12.98 | 1,339,226 |
| 2020-12-04 | $13.19 | $13.56 | $12.87 | $12.98 | $12.98 | 1,871,146 |
| 2020-12-03 | $14.00 | $14.21 | $12.96 | $13.14 | $13.14 | 3,770,703 |
| 2020-12-02 | $14.00 | $14.15 | $13.39 | $13.99 | $13.99 | 2,124,436 |
| 2020-12-01 | $14.24 | $14.35 | $13.59 | $14.31 | $14.31 | 1,439,933 |
| 2020-11-30 | $14.87 | $14.87 | $13.85 | $13.93 | $13.93 | 2,101,842 |
| 2020-11-27 | $14.31 | $14.61 | $14.03 | $14.60 | $14.60 | 455,792 |
| 2020-11-25 | $13.99 | $14.69 | $13.85 | $14.24 | $14.24 | 929,159 |
| 2020-11-24 | $15.19 | $15.19 | $13.69 | $14.04 | $14.04 | 1,275,713 |
| 2020-11-23 | $13.93 | $14.88 | $13.93 | $14.79 | $14.79 | 1,130,513 |
| 2020-11-20 | $14.14 | $14.34 | $13.79 | $13.85 | $13.85 | 923,765 |
| 2020-11-19 | $13.97 | $14.13 | $13.87 | $13.99 | $13.99 | 637,141 |
| 2020-11-18 | $13.92 | $14.27 | $13.85 | $13.88 | $13.88 | 638,285 |
| 2020-11-17 | $13.92 | $14.15 | $13.52 | $13.99 | $13.99 | 943,781 |
| 2020-11-16 | $14.31 | $14.37 | $13.68 | $13.99 | $13.99 | 571,434 |
| 2020-11-13 | $13.91 | $14.31 | $13.91 | $14.10 | $14.10 | 532,609 |
| 2020-11-12 | $13.91 | $14.08 | $13.59 | $13.85 | $13.85 | 516,655 |
| 2020-11-11 | $13.54 | $14.10 | $13.46 | $13.94 | $13.94 | 939,737 |
| 2020-11-10 | $13.72 | $14.21 | $13.39 | $13.46 | $13.46 | 1,103,741 |
| 2020-11-09 | $14.40 | $14.58 | $12.71 | $13.58 | $13.58 | 1,691,301 |
| 2020-11-06 | $14.18 | $14.63 | $13.87 | $14.14 | $14.14 | 703,388 |
| 2020-11-05 | $13.57 | $14.45 | $13.53 | $14.26 | $14.26 | 1,064,495 |
| 2020-11-04 | $14.39 | $14.57 | $13.00 | $13.21 | $13.21 | 1,806,960 |
| 2020-11-03 | $14.27 | $14.75 | $13.98 | $14.69 | $14.69 | 1,051,647 |
| 2020-11-02 | $13.48 | $14.00 | $13.25 | $13.99 | $13.99 | 1,058,201 |
| 2020-10-30 | $14.17 | $14.17 | $12.83 | $13.02 | $13.02 | 1,143,884 |
| 2020-10-29 | $14.11 | $14.16 | $13.62 | $13.91 | $13.91 | 1,184,092 |
| 2020-10-28 | $14.10 | $14.38 | $13.79 | $14.02 | $14.02 | 789,912 |
| 2020-10-27 | $14.52 | $14.65 | $13.88 | $14.55 | $14.55 | 576,051 |
| 2020-10-26 | $13.85 | $14.18 | $13.61 | $13.87 | $13.87 | 697,832 |
| 2020-10-23 | $14.33 | $14.41 | $13.73 | $14.02 | $14.02 | 1,340,067 |
| 2020-10-22 | $14.89 | $14.96 | $14.13 | $14.21 | $14.21 | 1,070,793 |
| 2020-10-21 | $15.89 | $16.00 | $14.73 | $14.87 | $14.87 | 1,473,680 |
| 2020-10-20 | $16.50 | $16.60 | $15.80 | $15.87 | $15.87 | 785,794 |
| 2020-10-19 | $17.02 | $17.29 | $16.41 | $16.50 | $16.50 | 777,752 |
| 2020-10-16 | $17.20 | $17.26 | $16.64 | $16.72 | $16.72 | 651,299 |
| 2020-10-15 | $16.80 | $17.25 | $16.11 | $17.12 | $17.12 | 620,722 |
| 2020-10-14 | $16.90 | $17.34 | $16.80 | $17.04 | $17.04 | 806,159 |
| 2020-10-13 | $16.47 | $16.88 | $16.14 | $16.85 | $16.85 | 831,887 |
| 2020-10-12 | $17.05 | $17.14 | $16.32 | $16.43 | $16.43 | 794,292 |
| 2020-10-09 | $16.31 | $16.90 | $16.30 | $16.66 | $16.66 | 1,093,818 |
| 2020-10-08 | $16.80 | $16.80 | $15.89 | $16.28 | $16.28 | 802,797 |
| 2020-10-07 | $16.57 | $17.20 | $16.54 | $16.58 | $16.58 | 953,265 |
| 2020-10-06 | $16.52 | $16.75 | $15.93 | $16.39 | $16.39 | 1,169,848 |
| 2020-10-05 | $15.64 | $16.69 | $15.56 | $16.50 | $16.50 | 1,361,167 |
| 2020-10-02 | $14.50 | $15.58 | $14.31 | $15.42 | $15.42 | 968,962 |
| 2020-10-01 | $14.40 | $14.96 | $14.16 | $14.89 | $14.89 | 841,944 |
| 2020-09-30 | $14.04 | $14.71 | $13.87 | $14.31 | $14.31 | 960,896 |
| 2020-09-29 | $13.95 | $14.06 | $13.64 | $13.83 | $13.83 | 620,440 |
| 2020-09-28 | $13.77 | $14.01 | $13.31 | $13.98 | $13.98 | 860,498 |
| 2020-09-25 | $13.45 | $13.65 | $13.11 | $13.51 | $13.51 | 665,605 |
| 2020-09-24 | $13.69 | $14.18 | $13.35 | $13.43 | $13.43 | 966,700 |
| 2020-09-23 | $14.10 | $14.44 | $13.80 | $13.84 | $13.84 | 807,438 |
| 2020-09-22 | $13.47 | $14.16 | $13.27 | $14.12 | $14.12 | 739,650 |
| 2020-09-21 | $13.34 | $13.53 | $13.14 | $13.42 | $13.42 | 855,093 |
| 2020-09-18 | $13.51 | $13.88 | $13.27 | $13.52 | $13.52 | 1,726,021 |
| 2020-09-17 | $13.60 | $13.86 | $13.20 | $13.31 | $13.31 | 886,469 |
| 2020-09-16 | $14.10 | $14.32 | $13.73 | $13.76 | $13.76 | 1,348,647 |
| 2020-09-15 | $13.25 | $14.23 | $13.12 | $14.04 | $14.04 | 2,270,965 |
| 2020-09-14 | $13.44 | $13.70 | $13.19 | $13.21 | $13.21 | 1,010,121 |
| 2020-09-11 | $13.72 | $14.01 | $13.26 | $13.30 | $13.30 | 1,046,057 |
| 2020-09-10 | $13.68 | $14.33 | $13.63 | $13.66 | $13.66 | 1,142,500 |
| 2020-09-09 | $13.79 | $13.94 | $13.31 | $13.56 | $13.56 | 1,339,700 |
| 2020-09-08 | $13.48 | $13.91 | $13.22 | $13.38 | $13.38 | 1,562,419 |
| 2020-09-04 | $14.55 | $14.87 | $12.56 | $13.49 | $13.49 | 2,748,602 |
| 2020-09-03 | $17.23 | $17.29 | $14.19 | $14.63 | $14.63 | 3,454,323 |
| 2020-09-02 | $18.16 | $18.46 | $15.98 | $17.25 | $17.25 | 3,252,965 |
| 2020-09-01 | $16.17 | $18.18 | $16.02 | $17.51 | $17.51 | 3,984,982 |
| 2020-08-31 | $15.41 | $15.95 | $15.08 | $15.70 | $15.70 | 1,332,439 |
| 2020-08-28 | $15.96 | $16.03 | $15.13 | $15.19 | $15.19 | 1,884,708 |
| 2020-08-27 | $17.03 | $17.11 | $15.35 | $15.45 | $15.45 | 1,776,265 |
| 2020-08-26 | $16.19 | $17.14 | $16.13 | $17.06 | $17.06 | 2,203,563 |
| 2020-08-25 | $17.09 | $17.09 | $15.91 | $15.96 | $15.96 | 946,773 |
| 2020-08-24 | $17.20 | $17.50 | $16.76 | $17.08 | $17.08 | 503,714 |
| 2020-08-21 | $17.02 | $17.70 | $16.89 | $17.17 | $17.17 | 985,993 |
| 2020-08-20 | $17.32 | $17.44 | $16.82 | $16.83 | $16.83 | 561,966 |
| 2020-08-19 | $17.16 | $18.03 | $17.13 | $17.43 | $17.43 | 753,447 |
| 2020-08-18 | $17.21 | $17.33 | $16.82 | $17.18 | $17.18 | 1,126,424 |
| 2020-08-17 | $16.65 | $17.37 | $16.61 | $17.20 | $17.20 | 834,180 |
| 2020-08-14 | $16.40 | $16.85 | $16.24 | $16.58 | $16.58 | 428,428 |
| 2020-08-13 | $16.35 | $16.69 | $16.10 | $16.44 | $16.44 | 595,263 |
| 2020-08-12 | $16.00 | $16.51 | $16.00 | $16.40 | $16.40 | 761,329 |
| 2020-08-11 | $16.60 | $16.60 | $15.83 | $15.94 | $15.94 | 636,795 |
| 2020-08-10 | $17.09 | $17.49 | $16.46 | $16.52 | $16.52 | 581,655 |
| 2020-08-07 | $16.88 | $17.04 | $16.55 | $16.76 | $16.76 | 426,127 |
| 2020-08-06 | $17.13 | $17.20 | $16.67 | $16.88 | $16.88 | 546,156 |
| 2020-08-05 | $16.66 | $17.34 | $16.61 | $17.09 | $17.09 | 1,279,619 |
| 2020-08-04 | $16.51 | $16.76 | $16.38 | $16.70 | $16.70 | 799,677 |
| 2020-08-03 | $16.20 | $16.74 | $16.15 | $16.65 | $16.65 | 792,214 |
| 2020-07-31 | $16.40 | $16.69 | $15.80 | $16.09 | $16.09 | 719,726 |
| 2020-07-30 | $16.74 | $16.74 | $16.15 | $16.37 | $16.37 | 556,139 |
| 2020-07-29 | $16.25 | $17.39 | $16.25 | $16.88 | $16.88 | 1,018,760 |
| 2020-07-28 | $17.00 | $17.06 | $15.91 | $15.96 | $15.96 | 913,738 |
| 2020-07-27 | $16.55 | $17.24 | $16.55 | $16.99 | $16.99 | 753,395 |
| 2020-07-24 | $16.00 | $16.51 | $15.78 | $16.44 | $16.44 | 656,923 |
| 2020-07-23 | $16.62 | $16.79 | $15.88 | $16.16 | $16.16 | 665,844 |
| 2020-07-22 | $16.46 | $16.84 | $16.25 | $16.63 | $16.63 | 974,103 |
| 2020-07-21 | $16.23 | $16.79 | $16.07 | $16.41 | $16.41 | 904,720 |
| 2020-07-20 | $16.03 | $16.15 | $15.44 | $15.85 | $15.85 | 437,831 |
| 2020-07-17 | $16.03 | $16.42 | $15.96 | $15.99 | $15.99 | 911,300 |
| 2020-07-16 | $15.64 | $16.57 | $15.28 | $15.91 | $15.91 | 1,501,000 |
| 2020-07-15 | $15.36 | $16.08 | $15.29 | $15.66 | $15.67 | 1,314,400 |
| 2020-07-14 | $14.12 | $15.07 | $13.98 | $15.06 | $15.06 | 785,400 |
| 2020-07-13 | $13.75 | $14.98 | $13.55 | $14.15 | $14.15 | 763,500 |
| 2020-07-10 | $14.22 | $14.62 | $14.01 | $14.42 | $14.42 | 351,800 |
| 2020-07-09 | $14.55 | $14.59 | $13.91 | $14.18 | $14.18 | 452,600 |
| 2020-07-08 | $14.50 | $14.76 | $14.31 | $14.49 | $14.49 | 420,900 |
| 2020-07-07 | $14.54 | $14.81 | $14.20 | $14.46 | $14.46 | 668,600 |
| 2020-07-06 | $14.35 | $14.90 | $14.15 | $14.43 | $14.43 | 709,000 |
| 2020-07-02 | $14.37 | $14.72 | $14.07 | $14.16 | $14.16 | 737,800 |
| 2020-07-01 | $14.19 | $14.33 | $13.74 | $14.17 | $14.17 | 561,300 |
| 2020-06-30 | $13.58 | $14.62 | $13.54 | $14.25 | $14.25 | 1,023,300 |
| 2020-06-29 | $14.13 | $14.43 | $13.28 | $13.58 | $13.58 | 690,400 |
| 2020-06-26 | $13.21 | $14.09 | $12.95 | $13.92 | $13.92 | 2,306,500 |
| 2020-06-25 | $13.08 | $13.22 | $12.92 | $13.20 | $13.20 | 577,324 |
| 2020-06-24 | $13.40 | $13.66 | $12.78 | $13.17 | $13.17 | 728,301 |
| 2020-06-23 | $13.77 | $14.67 | $13.43 | $13.44 | $13.44 | 1,136,353 |
| 2020-06-22 | $12.56 | $13.66 | $12.40 | $13.50 | $13.50 | 1,227,100 |
| 2020-06-19 | $12.86 | $12.87 | $12.34 | $12.48 | $12.48 | 1,318,279 |
| 2020-06-18 | $13.04 | $13.23 | $12.68 | $12.84 | $12.84 | 499,322 |
| 2020-06-17 | $12.85 | $13.23 | $12.71 | $13.09 | $13.09 | 533,715 |
| 2020-06-16 | $12.95 | $13.04 | $12.45 | $12.86 | $12.86 | 807,992 |
| 2020-06-15 | $11.03 | $12.77 | $10.93 | $12.66 | $12.66 | 1,421,387 |
| 2020-06-12 | $11.92 | $12.06 | $11.13 | $11.25 | $11.25 | 1,197,945 |
| 2020-06-11 | $12.01 | $12.39 | $11.33 | $11.49 | $11.49 | 1,456,178 |
| 2020-06-10 | $13.34 | $13.53 | $12.56 | $12.62 | $12.62 | 1,167,068 |
| 2020-06-09 | $12.90 | $13.22 | $12.54 | $13.03 | $13.03 | 852,092 |
| 2020-06-08 | $13.40 | $13.49 | $12.02 | $12.98 | $12.98 | 1,443,772 |
| 2020-06-05 | $13.00 | $13.84 | $12.46 | $13.26 | $13.26 | 2,504,788 |
| 2020-06-04 | $11.81 | $12.18 | $11.53 | $11.81 | $11.81 | 1,226,441 |
| 2020-06-03 | $11.59 | $12.35 | $11.18 | $11.93 | $11.93 | 1,620,949 |
| 2020-06-02 | $11.73 | $11.90 | $11.28 | $11.52 | $11.52 | 1,544,284 |
| 2020-06-01 | $12.19 | $12.19 | $11.38 | $11.63 | $11.63 | 1,714,509 |
| 2020-05-29 | $10.69 | $11.43 | $10.55 | $11.17 | $11.17 | 1,214,999 |
| 2020-05-28 | $11.18 | $11.61 | $10.67 | $10.71 | $10.71 | 1,047,907 |
| 2020-05-27 | $10.56 | $11.17 | $10.46 | $11.07 | $11.07 | 1,263,976 |
| 2020-05-26 | $10.09 | $10.36 | $10.09 | $10.25 | $10.25 | 1,016,762 |
| 2020-05-22 | $9.90 | $9.97 | $9.67 | $9.85 | $9.85 | 531,620 |
| 2020-05-21 | $9.34 | $10.00 | $9.34 | $9.81 | $9.81 | 1,009,089 |
| 2020-05-20 | $9.16 | $9.51 | $9.06 | $9.32 | $9.32 | 752,953 |
| 2020-05-19 | $8.65 | $9.18 | $8.58 | $9.01 | $9.01 | 1,022,041 |
| 2020-05-18 | $8.21 | $8.69 | $8.18 | $8.64 | $8.64 | 817,928 |
| 2020-05-15 | $7.53 | $8.10 | $7.53 | $8.08 | $8.08 | 278,585 |
| 2020-05-14 | $7.38 | $7.61 | $7.27 | $7.55 | $7.55 | 564,379 |
| 2020-05-13 | $7.74 | $7.78 | $7.39 | $7.54 | $7.54 | 520,517 |
| 2020-05-12 | $7.75 | $8.06 | $7.55 | $7.77 | $7.77 | 693,739 |
| 2020-05-11 | $7.49 | $7.98 | $7.35 | $7.82 | $7.82 | 560,407 |
| 2020-05-08 | $7.44 | $7.67 | $7.39 | $7.67 | $7.67 | 424,707 |
| 2020-05-07 | $7.49 | $7.49 | $7.19 | $7.30 | $7.30 | 486,595 |
| 2020-05-06 | $7.43 | $7.52 | $7.28 | $7.41 | $7.41 | 187,453 |
| 2020-05-05 | $7.50 | $7.60 | $7.33 | $7.36 | $7.36 | 502,431 |
| 2020-05-04 | $7.14 | $7.45 | $7.01 | $7.41 | $7.41 | 379,879 |
| 2020-05-01 | $7.00 | $7.26 | $6.95 | $7.26 | $7.26 | 420,073 |
| 2020-04-30 | $7.39 | $7.39 | $6.98 | $7.16 | $7.16 | 455,961 |
| 2020-04-29 | $7.66 | $7.81 | $7.41 | $7.43 | $7.43 | 561,902 |
| 2020-04-28 | $7.31 | $7.54 | $7.14 | $7.51 | $7.51 | 618,946 |
| 2020-04-27 | $6.57 | $7.24 | $6.54 | $7.22 | $7.22 | 634,979 |
| 2020-04-24 | $6.49 | $6.68 | $6.37 | $6.57 | $6.57 | 399,285 |
| 2020-04-23 | $6.49 | $6.69 | $6.41 | $6.48 | $6.48 | 366,562 |
| 2020-04-22 | $6.82 | $6.87 | $6.45 | $6.49 | $6.49 | 550,909 |
| 2020-04-21 | $6.72 | $6.99 | $6.67 | $6.71 | $6.71 | 489,638 |
| 2020-04-20 | $7.03 | $7.03 | $6.69 | $6.85 | $6.85 | 425,171 |
| 2020-04-17 | $7.19 | $7.21 | $6.79 | $7.03 | $7.03 | 673,754 |
| 2020-04-16 | $6.67 | $7.08 | $6.67 | $6.98 | $6.98 | 1,138,819 |
| 2020-04-15 | $6.40 | $6.85 | $6.21 | $6.63 | $6.63 | 722,468 |
| 2020-04-14 | $6.78 | $6.81 | $6.37 | $6.58 | $6.58 | 669,640 |
| 2020-04-13 | $6.93 | $6.95 | $6.46 | $6.60 | $6.60 | 464,572 |
| 2020-04-09 | $6.67 | $6.88 | $6.58 | $6.80 | $6.80 | 649,400 |
| 2020-04-08 | $6.11 | $6.61 | $6.11 | $6.60 | $6.60 | 816,805 |
| 2020-04-07 | $6.56 | $6.62 | $5.91 | $5.99 | $5.99 | 681,661 |
| 2020-04-06 | $5.71 | $6.43 | $5.70 | $6.38 | $6.38 | 764,108 |
| 2020-04-03 | $5.81 | $5.87 | $5.46 | $5.50 | $5.50 | 710,002 |
| 2020-04-02 | $5.57 | $5.87 | $5.56 | $5.85 | $5.85 | 802,576 |
| 2020-04-01 | $6.02 | $6.16 | $5.52 | $5.63 | $5.63 | 1,014,168 |
| 2020-03-31 | $6.22 | $6.48 | $6.05 | $6.16 | $6.16 | 1,322,204 |
| 2020-03-30 | $6.09 | $6.46 | $5.82 | $6.24 | $6.24 | 1,412,375 |
| 2020-03-27 | $6.19 | $6.19 | $5.31 | $5.96 | $5.96 | 1,590,504 |
| 2020-03-26 | $5.69 | $5.81 | $5.53 | $5.61 | $5.61 | 955,946 |
| 2020-03-25 | $5.65 | $5.96 | $5.50 | $5.63 | $5.63 | 718,771 |
| 2020-03-24 | $5.83 | $6.23 | $5.41 | $5.63 | $5.63 | 982,001 |
| 2020-03-23 | $5.03 | $5.95 | $4.98 | $5.58 | $5.58 | 1,100,731 |
| 2020-03-20 | $5.87 | $5.96 | $4.95 | $5.10 | $5.10 | 1,722,029 |
| 2020-03-19 | $5.63 | $6.34 | $5.49 | $5.99 | $5.99 | 1,938,012 |
| 2020-03-18 | $5.75 | $6.54 | $5.24 | $5.62 | $5.62 | 2,220,204 |
| 2020-03-17 | $5.00 | $5.81 | $4.99 | $5.76 | $5.76 | 1,683,556 |
| 2020-03-16 | $4.18 | $5.10 | $4.08 | $4.88 | $4.88 | 1,115,450 |
| 2020-03-13 | $4.50 | $4.83 | $4.35 | $4.58 | $4.58 | 1,217,060 |
| 2020-03-12 | $4.57 | $4.70 | $4.28 | $4.30 | $4.30 | 1,017,177 |
| 2020-03-11 | $4.85 | $4.95 | $4.61 | $4.82 | $4.82 | 1,235,693 |
| 2020-03-10 | $5.26 | $5.29 | $4.83 | $5.00 | $5.00 | 875,909 |
| 2020-03-09 | $5.18 | $5.50 | $5.01 | $5.04 | $5.04 | 547,842 |
| 2020-03-06 | $5.83 | $5.96 | $5.59 | $5.65 | $5.65 | 618,461 |
| 2020-03-05 | $6.17 | $6.22 | $5.88 | $5.96 | $5.96 | 511,894 |
| 2020-03-04 | $5.93 | $6.29 | $5.88 | $6.26 | $6.26 | 780,515 |
| 2020-03-03 | $5.90 | $5.92 | $5.80 | $5.86 | $5.86 | 1,265,028 |
| 2020-03-02 | $6.03 | $6.05 | $5.66 | $5.88 | $5.88 | 1,173,360 |
| 2020-02-28 | $5.99 | $6.12 | $5.88 | $6.00 | $6.00 | 1,013,745 |
| 2020-02-27 | $5.95 | $6.14 | $5.68 | $6.07 | $6.07 | 982,540 |
| 2020-02-26 | $6.03 | $6.12 | $5.95 | $6.05 | $6.05 | 855,099 |
| 2020-02-25 | $6.14 | $6.27 | $6.01 | $6.03 | $6.03 | 819,642 |
| 2020-02-24 | $6.43 | $6.45 | $6.11 | $6.12 | $6.12 | 586,746 |
| 2020-02-21 | $6.52 | $6.58 | $6.39 | $6.53 | $6.53 | 461,596 |
| 2020-02-20 | $6.41 | $6.57 | $6.39 | $6.52 | $6.52 | 610,851 |
| 2020-02-19 | $6.55 | $6.55 | $6.24 | $6.40 | $6.40 | 1,072,923 |
| 2020-02-18 | $6.53 | $6.64 | $6.46 | $6.51 | $6.51 | 552,261 |
| 2020-02-14 | $6.67 | $6.69 | $6.57 | $6.58 | $6.58 | 326,694 |
| 2020-02-13 | $6.48 | $6.69 | $6.45 | $6.65 | $6.65 | 623,562 |
| 2020-02-12 | $6.36 | $6.52 | $6.25 | $6.50 | $6.50 | 460,209 |
| 2020-02-11 | $6.19 | $6.34 | $6.16 | $6.30 | $6.30 | 1,129,823 |
| 2020-02-10 | $6.17 | $6.27 | $6.12 | $6.19 | $6.19 | 849,643 |
| 2020-02-07 | $6.29 | $6.29 | $6.12 | $6.17 | $6.17 | 862,282 |
| 2020-02-06 | $6.37 | $6.45 | $6.25 | $6.37 | $6.37 | 786,141 |
| 2020-02-05 | $6.02 | $6.37 | $5.88 | $6.34 | $6.34 | 1,265,327 |
| 2020-02-04 | $6.33 | $6.42 | $5.90 | $5.97 | $5.97 | 2,103,574 |
| 2020-02-03 | $6.48 | $6.54 | $6.27 | $6.27 | $6.27 | 786,701 |
| 2020-01-31 | $6.50 | $6.56 | $6.45 | $6.48 | $6.48 | 658,263 |
| 2020-01-30 | $6.55 | $6.56 | $6.45 | $6.54 | $6.54 | 758,026 |
| 2020-01-29 | $6.42 | $6.59 | $6.40 | $6.58 | $6.58 | 859,356 |
| 2020-01-28 | $6.47 | $6.50 | $6.31 | $6.42 | $6.42 | 570,486 |
| 2020-01-27 | $6.33 | $6.50 | $6.28 | $6.44 | $6.44 | 705,878 |
| 2020-01-24 | $6.38 | $6.52 | $6.36 | $6.46 | $6.46 | 834,560 |
| 2020-01-23 | $6.22 | $6.46 | $6.20 | $6.37 | $6.37 | 984,196 |
| 2020-01-22 | $6.52 | $6.58 | $6.17 | $6.25 | $6.25 | 1,089,683 |
| 2020-01-21 | $6.61 | $6.81 | $6.46 | $6.52 | $6.52 | 1,608,636 |
| 2020-01-17 | $6.60 | $6.79 | $6.50 | $6.72 | $6.72 | 1,531,023 |
| 2020-01-16 | $6.50 | $6.64 | $6.38 | $6.52 | $6.52 | 1,041,041 |
| 2020-01-15 | $6.25 | $6.52 | $6.20 | $6.35 | $6.35 | 1,839,765 |
| 2020-01-14 | $6.40 | $6.47 | $6.24 | $6.30 | $6.30 | 2,103,114 |
| 2020-01-13 | $6.66 | $6.73 | $6.31 | $6.35 | $6.35 | 2,589,147 |
| 2020-01-10 | $7.07 | $7.13 | $6.60 | $6.63 | $6.63 | 5,748,668 |
| 2020-01-09 | $8.63 | $8.68 | $7.92 | $7.98 | $7.98 | 2,166,916 |
| 2020-01-08 | $8.51 | $8.91 | $8.41 | $8.64 | $8.64 | 1,414,884 |
| 2020-01-07 | $8.22 | $8.67 | $8.16 | $8.44 | $8.44 | 1,717,263 |
| 2020-01-06 | $7.67 | $8.24 | $7.67 | $8.22 | $8.22 | 2,126,398 |
| 2020-01-03 | $7.53 | $7.82 | $7.48 | $7.65 | $7.65 | 1,677,150 |
| 2020-01-02 | $8.07 | $8.07 | $7.58 | $7.64 | $7.64 | 1,768,177 |
| 2019-12-31 | $8.10 | $8.22 | $7.98 | $8.03 | $8.03 | 1,591,375 |
| 2019-12-30 | $7.97 | $8.21 | $7.93 | $8.08 | $8.08 | 1,335,857 |
| 2019-12-27 | $8.25 | $8.25 | $7.98 | $8.04 | $8.04 | 1,158,555 |
| 2019-12-26 | $8.32 | $8.34 | $8.13 | $8.26 | $8.26 | 640,915 |
| 2019-12-24 | $8.30 | $8.32 | $8.14 | $8.30 | $8.30 | 330,815 |
| 2019-12-23 | $8.23 | $8.33 | $8.07 | $8.30 | $8.30 | 630,238 |
| 2019-12-20 | $8.09 | $8.32 | $7.97 | $8.19 | $8.19 | 1,019,135 |
| 2019-12-19 | $7.97 | $8.26 | $7.95 | $8.09 | $8.09 | 1,076,265 |
| 2019-12-18 | $7.96 | $8.14 | $7.91 | $7.99 | $7.99 | 1,018,882 |
| 2019-12-17 | $8.09 | $8.13 | $7.84 | $7.96 | $7.96 | 831,169 |
| 2019-12-16 | $8.08 | $8.26 | $8.04 | $8.09 | $8.09 | 1,229,255 |
| 2019-12-13 | $8.25 | $8.25 | $7.97 | $8.05 | $8.05 | 1,110,622 |
| 2019-12-12 | $8.19 | $8.26 | $7.97 | $8.03 | $8.03 | 1,304,419 |
| 2019-12-11 | $8.00 | $8.00 | $7.77 | $7.84 | $7.84 | 736,292 |
| 2019-12-10 | $7.97 | $8.02 | $7.79 | $7.99 | $7.99 | 803,541 |
| 2019-12-09 | $8.20 | $8.27 | $7.94 | $7.96 | $7.96 | 871,175 |
| 2019-12-06 | $8.24 | $8.42 | $8.16 | $8.20 | $8.20 | 1,408,370 |
| 2019-12-05 | $7.80 | $8.82 | $7.60 | $8.05 | $8.05 | 3,347,307 |
| 2019-12-04 | $7.27 | $7.47 | $7.27 | $7.33 | $7.33 | 755,553 |
| 2019-12-03 | $7.35 | $7.36 | $7.06 | $7.15 | $7.15 | 679,083 |
| 2019-12-02 | $7.31 | $7.50 | $7.26 | $7.43 | $7.43 | 476,496 |
| 2019-11-29 | $7.50 | $7.50 | $7.24 | $7.31 | $7.31 | 304,543 |
| 2019-11-27 | $7.45 | $7.67 | $7.44 | $7.50 | $7.50 | 468,444 |
| 2019-11-26 | $7.45 | $7.63 | $7.36 | $7.45 | $7.45 | 561,209 |
| 2019-11-25 | $7.14 | $7.46 | $7.14 | $7.39 | $7.39 | 513,319 |
| 2019-11-22 | $7.05 | $7.20 | $6.97 | $7.15 | $7.15 | 392,559 |
| 2019-11-21 | $7.16 | $7.16 | $6.93 | $6.99 | $6.99 | 510,828 |
| 2019-11-20 | $7.01 | $7.33 | $6.99 | $7.09 | $7.09 | 621,463 |
| 2019-11-19 | $7.09 | $7.23 | $6.99 | $7.03 | $7.03 | 860,448 |
| 2019-11-18 | $7.15 | $7.25 | $7.00 | $7.09 | $7.09 | 620,635 |
| 2019-11-15 | $7.20 | $7.20 | $7.00 | $7.15 | $7.15 | 672,180 |
| 2019-11-14 | $7.14 | $7.24 | $7.09 | $7.13 | $7.13 | 470,987 |
| 2019-11-13 | $7.06 | $7.19 | $6.81 | $7.14 | $7.14 | 697,855 |
| 2019-11-12 | $7.22 | $7.29 | $7.08 | $7.13 | $7.13 | 594,955 |
| 2019-11-11 | $7.25 | $7.32 | $7.16 | $7.28 | $7.28 | 545,963 |
| 2019-11-08 | $7.22 | $7.35 | $7.20 | $7.27 | $7.27 | 611,894 |
| 2019-11-07 | $7.30 | $7.44 | $7.14 | $7.22 | $7.22 | 590,734 |
| 2019-11-06 | $7.17 | $7.48 | $7.17 | $7.31 | $7.31 | 766,021 |
| 2019-11-05 | $7.03 | $7.24 | $6.97 | $7.22 | $7.22 | 590,578 |
| 2019-11-04 | $7.00 | $7.10 | $6.89 | $7.01 | $7.01 | 853,900 |
| 2019-11-01 | $6.85 | $7.00 | $6.81 | $6.95 | $6.95 | 743,034 |
| 2019-10-31 | $6.74 | $6.82 | $6.64 | $6.81 | $6.81 | 420,934 |
| 2019-10-30 | $6.67 | $6.83 | $6.62 | $6.76 | $6.76 | 421,624 |
| 2019-10-29 | $6.78 | $6.83 | $6.61 | $6.65 | $6.65 | 333,866 |
| 2019-10-28 | $6.78 | $6.81 | $6.63 | $6.77 | $6.77 | 508,166 |
| 2019-10-25 | $6.54 | $6.92 | $6.54 | $6.75 | $6.75 | 557,975 |
| 2019-10-24 | $6.61 | $6.67 | $6.54 | $6.63 | $6.63 | 518,900 |
| 2019-10-23 | $6.44 | $6.72 | $6.41 | $6.57 | $6.57 | 448,718 |
| 2019-10-22 | $6.55 | $6.59 | $6.43 | $6.45 | $6.45 | 409,887 |
| 2019-10-21 | $6.35 | $6.64 | $6.27 | $6.55 | $6.55 | 681,847 |
| 2019-10-18 | $6.32 | $6.39 | $6.08 | $6.26 | $6.26 | 829,108 |
| 2019-10-17 | $6.25 | $6.35 | $6.22 | $6.31 | $6.31 | 417,750 |
| 2019-10-16 | $6.14 | $6.29 | $6.09 | $6.22 | $6.22 | 620,806 |
| 2019-10-15 | $6.20 | $6.22 | $6.04 | $6.14 | $6.14 | 765,687 |
| 2019-10-14 | $6.32 | $6.32 | $6.04 | $6.24 | $6.24 | 616,550 |
| 2019-10-11 | $6.32 | $6.42 | $6.21 | $6.29 | $6.29 | 1,356,211 |
| 2019-10-10 | $5.85 | $6.32 | $5.78 | $6.30 | $6.30 | 2,465,169 |
| 2019-10-09 | $5.37 | $5.78 | $5.33 | $5.74 | $5.74 | 901,078 |
| 2019-10-08 | $5.31 | $5.35 | $5.16 | $5.34 | $5.34 | 430,555 |
| 2019-10-07 | $5.32 | $5.36 | $5.27 | $5.33 | $5.33 | 418,383 |
| 2019-10-04 | $5.23 | $5.31 | $5.20 | $5.31 | $5.31 | 188,367 |
| 2019-10-03 | $5.24 | $5.28 | $5.13 | $5.24 | $5.24 | 477,783 |
| 2019-10-02 | $5.45 | $5.48 | $5.09 | $5.23 | $5.23 | 689,492 |
| 2019-10-01 | $5.27 | $5.46 | $5.21 | $5.41 | $5.41 | 621,979 |
| 2019-09-30 | $5.21 | $5.33 | $5.15 | $5.18 | $5.18 | 526,471 |
| 2019-09-27 | $5.15 | $5.31 | $5.12 | $5.19 | $5.19 | 579,532 |
| 2019-09-26 | $5.01 | $5.18 | $4.99 | $5.16 | $5.16 | 473,224 |
| 2019-09-25 | $4.90 | $5.07 | $4.88 | $5.05 | $5.05 | 615,338 |
| 2019-09-24 | $4.89 | $5.25 | $4.81 | $4.88 | $4.88 | 1,084,972 |
| 2019-09-23 | $4.61 | $4.92 | $4.61 | $4.82 | $4.82 | 415,443 |
| 2019-09-20 | $4.45 | $4.67 | $4.44 | $4.65 | $4.65 | 510,937 |
| 2019-09-19 | $4.65 | $4.66 | $4.45 | $4.46 | $4.46 | 471,234 |
| 2019-09-18 | $4.84 | $4.86 | $4.59 | $4.68 | $4.68 | 392,345 |
| 2019-09-17 | $4.90 | $4.92 | $4.80 | $4.84 | $4.84 | 275,279 |
| 2019-09-16 | $5.10 | $5.10 | $4.82 | $4.91 | $4.91 | 521,411 |
| 2019-09-13 | $5.10 | $5.21 | $5.00 | $5.13 | $5.13 | 496,025 |
| 2019-09-12 | $4.94 | $5.06 | $4.85 | $5.01 | $5.01 | 653,519 |
| 2019-09-11 | $5.04 | $5.08 | $4.91 | $4.98 | $4.98 | 765,279 |
| 2019-09-10 | $4.90 | $5.24 | $4.83 | $5.07 | $5.07 | 1,758,774 |
| 2019-09-09 | $4.85 | $4.95 | $4.76 | $4.85 | $4.85 | 361,116 |
| 2019-09-06 | $4.59 | $4.95 | $4.54 | $4.81 | $4.81 | 751,490 |
| 2019-09-05 | $4.44 | $4.69 | $4.44 | $4.60 | $4.60 | 474,551 |
| 2019-09-04 | $4.27 | $4.41 | $4.23 | $4.37 | $4.37 | 713,559 |
| 2019-09-03 | $4.23 | $4.27 | $4.07 | $4.23 | $4.23 | 992,485 |
| 2019-08-30 | $4.10 | $4.35 | $4.09 | $4.22 | $4.22 | 741,005 |
| 2019-08-29 | $4.44 | $4.53 | $3.96 | $4.08 | $4.08 | 1,528,556 |
| 2019-08-28 | $3.66 | $3.96 | $3.66 | $3.93 | $3.93 | 491,325 |
| 2019-08-27 | $3.85 | $3.92 | $3.69 | $3.69 | $3.69 | 364,106 |
| 2019-08-26 | $3.67 | $3.90 | $3.66 | $3.81 | $3.81 | 407,563 |
| 2019-08-23 | $3.69 | $3.76 | $3.55 | $3.62 | $3.62 | 339,921 |
| 2019-08-22 | $3.63 | $3.94 | $3.63 | $3.78 | $3.78 | 354,980 |
| 2019-08-21 | $3.67 | $3.71 | $3.55 | $3.63 | $3.63 | 516,449 |
| 2019-08-20 | $3.76 | $3.77 | $3.62 | $3.67 | $3.67 | 147,378 |
| 2019-08-19 | $3.65 | $3.83 | $3.63 | $3.76 | $3.76 | 296,217 |
| 2019-08-16 | $3.62 | $3.70 | $3.60 | $3.68 | $3.68 | 167,162 |
| 2019-08-15 | $3.72 | $3.72 | $3.50 | $3.59 | $3.59 | 219,125 |
| 2019-08-14 | $3.82 | $3.88 | $3.67 | $3.73 | $3.73 | 298,894 |
| 2019-08-13 | $3.80 | $3.98 | $3.75 | $3.92 | $3.92 | 129,231 |
| 2019-08-12 | $3.85 | $3.88 | $3.76 | $3.80 | $3.80 | 97,485 |
| 2019-08-09 | $4.02 | $4.02 | $3.84 | $3.85 | $3.85 | 162,732 |
| 2019-08-08 | $3.94 | $4.03 | $3.91 | $4.01 | $4.01 | 144,945 |
| 2019-08-07 | $3.99 | $4.01 | $3.87 | $3.91 | $3.91 | 206,266 |
| 2019-08-06 | $3.94 | $4.02 | $3.81 | $4.01 | $4.01 | 180,425 |
| 2019-08-05 | $4.04 | $4.04 | $3.86 | $3.94 | $3.94 | 234,204 |
| 2019-08-02 | $4.04 | $4.11 | $3.99 | $4.08 | $4.08 | 184,303 |
| 2019-08-01 | $4.46 | $4.57 | $4.08 | $4.09 | $4.09 | 598,379 |
| 2019-07-31 | $4.37 | $4.64 | $4.28 | $4.49 | $4.49 | 623,853 |
| 2019-07-30 | $4.25 | $4.50 | $4.22 | $4.35 | $4.35 | 326,377 |
| 2019-07-29 | $4.20 | $4.32 | $4.16 | $4.27 | $4.27 | 297,663 |
| 2019-07-26 | $4.14 | $4.29 | $4.12 | $4.26 | $4.26 | 177,476 |
| 2019-07-25 | $4.16 | $4.30 | $4.10 | $4.11 | $4.11 | 183,829 |
| 2019-07-24 | $4.16 | $4.23 | $4.14 | $4.15 | $4.15 | 119,697 |
| 2019-07-23 | $4.18 | $4.21 | $4.13 | $4.16 | $4.16 | 113,543 |
| 2019-07-22 | $4.29 | $4.31 | $4.14 | $4.15 | $4.15 | 252,562 |
| 2019-07-19 | $4.33 | $4.36 | $4.25 | $4.26 | $4.26 | 181,488 |
| 2019-07-18 | $4.46 | $4.46 | $4.32 | $4.36 | $4.36 | 137,765 |
| 2019-07-17 | $4.53 | $4.56 | $4.43 | $4.46 | $4.46 | 302,982 |
| 2019-07-16 | $4.35 | $4.56 | $4.32 | $4.51 | $4.51 | 165,920 |
| 2019-07-15 | $4.58 | $4.58 | $4.31 | $4.37 | $4.37 | 210,590 |
| 2019-07-12 | $4.40 | $4.57 | $4.39 | $4.55 | $4.55 | 234,640 |
| 2019-07-11 | $4.20 | $4.57 | $4.19 | $4.40 | $4.40 | 334,855 |
| 2019-07-10 | $4.17 | $4.24 | $4.10 | $4.17 | $4.17 | 116,875 |
| 2019-07-09 | $4.20 | $4.21 | $4.10 | $4.17 | $4.17 | 141,307 |
| 2019-07-08 | $4.20 | $4.28 | $4.14 | $4.20 | $4.20 | 162,191 |
| 2019-07-05 | $4.28 | $4.30 | $4.08 | $4.19 | $4.19 | 227,695 |
| 2019-07-03 | $4.04 | $4.37 | $4.04 | $4.34 | $4.34 | 304,914 |
| 2019-07-02 | $3.94 | $4.03 | $3.90 | $3.99 | $3.99 | 187,868 |
| 2019-07-01 | $3.86 | $4.00 | $3.86 | $3.93 | $3.93 | 225,449 |
| 2019-06-28 | $3.70 | $3.95 | $3.70 | $3.78 | $3.78 | 1,915,788 |
| 2019-06-27 | $3.75 | $3.83 | $3.68 | $3.71 | $3.71 | 200,053 |
| 2019-06-26 | $3.72 | $3.85 | $3.69 | $3.75 | $3.75 | 157,272 |
| 2019-06-25 | $3.72 | $3.73 | $3.65 | $3.70 | $3.70 | 182,446 |
| 2019-06-24 | $3.82 | $3.90 | $3.67 | $3.72 | $3.72 | 189,912 |
| 2019-06-21 | $3.75 | $3.86 | $3.72 | $3.81 | $3.81 | 267,400 |
| 2019-06-20 | $3.78 | $3.81 | $3.57 | $3.75 | $3.75 | 209,679 |
| 2019-06-19 | $3.83 | $3.84 | $3.69 | $3.76 | $3.76 | 147,220 |
| 2019-06-18 | $3.76 | $3.86 | $3.75 | $3.85 | $3.85 | 324,216 |
| 2019-06-17 | $3.75 | $3.80 | $3.70 | $3.76 | $3.76 | 291,554 |
| 2019-06-14 | $3.64 | $3.81 | $3.61 | $3.75 | $3.75 | 277,599 |
| 2019-06-13 | $3.56 | $3.68 | $3.49 | $3.64 | $3.64 | 388,254 |
| 2019-06-12 | $3.57 | $3.58 | $3.46 | $3.49 | $3.49 | 180,727 |
| 2019-06-11 | $3.64 | $3.64 | $3.49 | $3.55 | $3.55 | 204,490 |
| 2019-06-10 | $3.50 | $3.68 | $3.50 | $3.61 | $3.61 | 286,397 |
| 2019-06-07 | $3.60 | $3.65 | $3.47 | $3.49 | $3.49 | 182,150 |
| 2019-06-06 | $3.58 | $3.63 | $3.51 | $3.59 | $3.59 | 256,034 |
| 2019-06-05 | $3.73 | $3.77 | $3.55 | $3.58 | $3.58 | 333,042 |
| 2019-06-04 | $3.75 | $3.86 | $3.69 | $3.72 | $3.72 | 228,838 |
| 2019-06-03 | $3.63 | $3.75 | $3.59 | $3.69 | $3.69 | 912,894 |
| 2019-05-31 | $3.72 | $3.82 | $3.65 | $3.68 | $3.68 | 407,960 |
| 2019-05-30 | $3.77 | $3.98 | $3.41 | $3.86 | $3.86 | 757,831 |
| 2019-05-29 | $4.07 | $4.07 | $3.91 | $3.92 | $3.92 | 365,635 |
| 2019-05-28 | $4.12 | $4.18 | $4.03 | $4.07 | $4.07 | 151,786 |
| 2019-05-24 | $3.98 | $4.16 | $3.90 | $4.13 | $4.13 | 182,275 |
| 2019-05-23 | $4.02 | $4.07 | $3.94 | $3.96 | $3.96 | 192,987 |
| 2019-05-22 | $4.21 | $4.21 | $3.97 | $4.04 | $4.04 | 235,515 |
| 2019-05-21 | $4.06 | $4.26 | $4.05 | $4.24 | $4.24 | 225,815 |
| 2019-05-20 | $4.01 | $4.07 | $3.93 | $4.06 | $4.06 | 238,585 |
| 2019-05-17 | $4.10 | $4.20 | $4.01 | $4.05 | $4.05 | 158,300 |
| 2019-05-16 | $4.23 | $4.27 | $4.08 | $4.11 | $4.11 | 145,697 |
| 2019-05-15 | $4.20 | $4.30 | $4.08 | $4.26 | $4.26 | 205,295 |
| 2019-05-14 | $4.25 | $4.26 | $4.11 | $4.21 | $4.21 | 161,561 |
| 2019-05-13 | $4.37 | $4.37 | $4.16 | $4.22 | $4.22 | 233,450 |
| 2019-05-10 | $4.35 | $4.44 | $4.21 | $4.41 | $4.41 | 234,890 |
| 2019-05-09 | $4.33 | $4.46 | $4.27 | $4.37 | $4.37 | 142,545 |
| 2019-05-08 | $4.30 | $4.36 | $4.26 | $4.34 | $4.34 | 172,655 |
| 2019-05-07 | $4.42 | $4.45 | $4.29 | $4.32 | $4.32 | 255,376 |
| 2019-05-06 | $4.52 | $4.53 | $4.38 | $4.42 | $4.42 | 175,747 |
| 2019-05-03 | $4.43 | $4.58 | $4.43 | $4.54 | $4.54 | 261,987 |
| 2019-05-02 | $4.39 | $4.49 | $4.34 | $4.41 | $4.41 | 130,090 |
| 2019-05-01 | $4.46 | $4.48 | $4.34 | $4.39 | $4.39 | 249,087 |
| 2019-04-30 | $4.62 | $4.62 | $4.45 | $4.46 | $4.46 | 289,739 |
| 2019-04-29 | $4.64 | $4.72 | $4.60 | $4.63 | $4.63 | 110,404 |
| 2019-04-26 | $4.67 | $4.71 | $4.59 | $4.66 | $4.66 | 169,451 |
| 2019-04-25 | $4.68 | $4.79 | $4.53 | $4.71 | $4.71 | 179,864 |
| 2019-04-24 | $4.71 | $4.76 | $4.62 | $4.67 | $4.67 | 302,464 |
| 2019-04-23 | $4.70 | $4.83 | $4.70 | $4.71 | $4.71 | 171,688 |
| 2019-04-22 | $4.86 | $4.93 | $4.62 | $4.72 | $4.72 | 279,342 |
| 2019-04-18 | $4.88 | $4.97 | $4.81 | $4.89 | $4.89 | 152,361 |
| 2019-04-17 | $4.88 | $5.00 | $4.86 | $4.90 | $4.90 | 161,181 |
| 2019-04-16 | $4.88 | $4.93 | $4.78 | $4.86 | $4.86 | 128,415 |
| 2019-04-15 | $4.91 | $4.93 | $4.82 | $4.87 | $4.87 | 162,814 |
| 2019-04-12 | $5.03 | $5.03 | $4.86 | $4.91 | $4.91 | 146,702 |
| 2019-04-11 | $5.06 | $5.06 | $4.94 | $5.02 | $5.02 | 251,907 |
| 2019-04-10 | $5.02 | $5.07 | $4.98 | $5.06 | $5.06 | 136,897 |
| 2019-04-09 | $5.05 | $5.08 | $4.96 | $5.03 | $5.03 | 247,394 |
| 2019-04-08 | $5.15 | $5.17 | $5.03 | $5.09 | $5.09 | 210,117 |
| 2019-04-05 | $5.16 | $5.25 | $5.10 | $5.21 | $5.21 | 174,755 |
| 2019-04-04 | $5.00 | $5.23 | $4.99 | $5.18 | $5.18 | 163,404 |
| 2019-04-03 | $4.96 | $5.14 | $4.94 | $4.99 | $4.99 | 541,580 |
| 2019-04-02 | $4.86 | $4.93 | $4.77 | $4.91 | $4.91 | 241,649 |
| 2019-04-01 | $4.83 | $4.96 | $4.71 | $4.85 | $4.85 | 401,243 |
| 2019-03-29 | $4.91 | $4.91 | $4.74 | $4.80 | $4.80 | 324,180 |
| 2019-03-28 | $5.25 | $5.37 | $4.61 | $4.91 | $4.91 | 1,360,335 |
| 2019-03-27 | $5.35 | $5.53 | $5.25 | $5.43 | $5.43 | 282,850 |
| 2019-03-26 | $5.41 | $5.54 | $5.28 | $5.35 | $5.35 | 141,363 |
| 2019-03-25 | $5.15 | $5.42 | $5.12 | $5.38 | $5.38 | 173,491 |
| 2019-03-22 | $5.23 | $5.29 | $5.10 | $5.15 | $5.15 | 178,960 |
| 2019-03-21 | $5.37 | $5.44 | $5.20 | $5.25 | $5.25 | 288,061 |
| 2019-03-20 | $5.42 | $5.56 | $5.29 | $5.36 | $5.36 | 234,290 |
| 2019-03-19 | $5.36 | $5.45 | $5.31 | $5.44 | $5.44 | 141,266 |
| 2019-03-18 | $5.25 | $5.39 | $5.25 | $5.35 | $5.35 | 201,377 |
| 2019-03-15 | $5.49 | $5.49 | $5.15 | $5.22 | $5.22 | 446,164 |
| 2019-03-14 | $5.67 | $5.67 | $5.30 | $5.50 | $5.50 | 278,079 |
| 2019-03-13 | $5.60 | $5.69 | $5.57 | $5.68 | $5.68 | 206,913 |
| 2019-03-12 | $5.69 | $5.70 | $5.47 | $5.57 | $5.57 | 332,950 |
| 2019-03-11 | $5.62 | $5.74 | $5.46 | $5.73 | $5.73 | 159,858 |
| 2019-03-08 | $5.61 | $5.74 | $5.57 | $5.59 | $5.59 | 277,313 |
| 2019-03-07 | $5.57 | $5.69 | $5.48 | $5.66 | $5.66 | 220,123 |
| 2019-03-06 | $5.78 | $5.78 | $5.47 | $5.57 | $5.57 | 228,609 |
| 2019-03-05 | $5.90 | $5.91 | $5.74 | $5.78 | $5.78 | 602,298 |
| 2019-03-04 | $6.19 | $6.19 | $5.84 | $5.87 | $5.87 | 416,019 |
| 2019-03-01 | $6.35 | $6.43 | $6.15 | $6.18 | $6.18 | 213,687 |
| 2019-02-28 | $6.36 | $6.40 | $6.29 | $6.29 | $6.29 | 166,167 |
| 2019-02-27 | $6.58 | $6.69 | $6.31 | $6.36 | $6.36 | 252,210 |
| 2019-02-26 | $6.46 | $6.67 | $6.44 | $6.59 | $6.59 | 233,575 |
| 2019-02-25 | $6.28 | $6.69 | $6.23 | $6.51 | $6.51 | 652,650 |
| 2019-02-22 | $6.24 | $6.29 | $6.22 | $6.26 | $6.26 | 230,258 |
| 2019-02-21 | $6.22 | $6.27 | $6.18 | $6.23 | $6.23 | 206,887 |
| 2019-02-20 | $6.15 | $6.26 | $6.01 | $6.22 | $6.22 | 280,592 |
| 2019-02-19 | $5.91 | $6.31 | $5.89 | $6.17 | $6.17 | 520,218 |
| 2019-02-15 | $5.88 | $5.92 | $5.77 | $5.87 | $5.87 | 458,355 |
| 2019-02-14 | $5.69 | $5.80 | $5.65 | $5.79 | $5.79 | 171,132 |
| 2019-02-13 | $5.70 | $5.70 | $5.57 | $5.70 | $5.70 | 89,469 |
| 2019-02-12 | $5.52 | $5.67 | $5.51 | $5.67 | $5.67 | 199,812 |
| 2019-02-11 | $5.45 | $5.55 | $5.36 | $5.49 | $5.49 | 419,526 |
| 2019-02-08 | $5.28 | $5.49 | $5.28 | $5.46 | $5.46 | 197,758 |
| 2019-02-07 | $5.29 | $5.36 | $5.21 | $5.30 | $5.30 | 380,346 |
| 2019-02-06 | $5.29 | $5.36 | $5.23 | $5.34 | $5.34 | 140,987 |
| 2019-02-05 | $5.25 | $5.30 | $5.16 | $5.27 | $5.27 | 150,345 |
| 2019-02-04 | $5.13 | $5.27 | $5.13 | $5.23 | $5.23 | 171,462 |
| 2019-02-01 | $5.18 | $5.20 | $5.00 | $5.12 | $5.12 | 177,784 |
| 2019-01-31 | $5.14 | $5.22 | $5.09 | $5.14 | $5.14 | 164,827 |
| 2019-01-30 | $5.16 | $5.22 | $5.05 | $5.14 | $5.14 | 147,154 |
| 2019-01-29 | $5.25 | $5.25 | $5.11 | $5.15 | $5.15 | 107,516 |
| 2019-01-28 | $5.23 | $5.30 | $5.16 | $5.23 | $5.23 | 129,682 |
| 2019-01-25 | $5.19 | $5.40 | $5.19 | $5.26 | $5.26 | 184,714 |
| 2019-01-24 | $5.19 | $5.22 | $5.07 | $5.19 | $5.19 | 159,326 |
| 2019-01-23 | $5.09 | $5.26 | $5.03 | $5.23 | $5.23 | 258,253 |
| 2019-01-22 | $5.05 | $5.24 | $5.02 | $5.08 | $5.08 | 341,279 |
| 2019-01-18 | $5.06 | $5.29 | $4.89 | $5.02 | $5.02 | 1,120,834 |
| 2019-01-17 | $4.88 | $5.10 | $4.84 | $4.90 | $4.90 | 279,434 |
| 2019-01-16 | $5.11 | $5.14 | $4.87 | $4.88 | $4.88 | 207,864 |
| 2019-01-15 | $4.91 | $5.11 | $4.91 | $5.10 | $5.10 | 193,039 |
| 2019-01-14 | $4.92 | $4.97 | $4.84 | $4.88 | $4.88 | 139,921 |
| 2019-01-11 | $4.70 | $5.01 | $4.70 | $4.96 | $4.96 | 306,869 |
| 2019-01-10 | $4.63 | $4.73 | $4.55 | $4.72 | $4.72 | 156,068 |
| 2019-01-09 | $4.58 | $4.73 | $4.56 | $4.69 | $4.69 | 213,528 |
| 2019-01-08 | $4.56 | $4.66 | $4.50 | $4.57 | $4.57 | 174,780 |
| 2019-01-07 | $4.46 | $4.59 | $4.45 | $4.53 | $4.53 | 189,329 |
| 2019-01-04 | $4.42 | $4.55 | $4.39 | $4.46 | $4.46 | 211,771 |
| 2019-01-03 | $4.44 | $4.53 | $4.34 | $4.36 | $4.36 | 187,194 |
| 2019-01-02 | $4.30 | $4.52 | $4.30 | $4.45 | $4.45 | 186,797 |
| 2018-12-31 | $4.24 | $4.42 | $4.21 | $4.38 | $4.38 | 197,597 |
| 2018-12-28 | $4.25 | $4.35 | $4.14 | $4.21 | $4.21 | 250,939 |
| 2018-12-27 | $4.24 | $4.29 | $4.08 | $4.23 | $4.23 | 171,340 |
| 2018-12-26 | $4.16 | $4.30 | $4.04 | $4.29 | $4.29 | 210,142 |
| 2018-12-24 | $4.22 | $4.26 | $4.08 | $4.12 | $4.12 | 155,837 |
| 2018-12-21 | $4.31 | $4.33 | $4.15 | $4.27 | $4.27 | 451,616 |
| 2018-12-20 | $4.35 | $4.43 | $4.15 | $4.31 | $4.31 | 371,665 |
| 2018-12-19 | $4.42 | $4.48 | $4.21 | $4.37 | $4.37 | 472,061 |
| 2018-12-18 | $4.32 | $4.47 | $4.31 | $4.39 | $4.39 | 249,114 |
| 2018-12-17 | $4.45 | $4.51 | $4.28 | $4.30 | $4.30 | 382,226 |
| 2018-12-14 | $4.50 | $4.61 | $4.39 | $4.47 | $4.47 | 258,252 |
| 2018-12-13 | $4.57 | $4.57 | $4.45 | $4.51 | $4.51 | 255,851 |
| 2018-12-12 | $4.57 | $4.62 | $4.49 | $4.58 | $4.58 | 155,679 |
| 2018-12-11 | $4.58 | $4.61 | $4.47 | $4.56 | $4.56 | 223,743 |
| 2018-12-10 | $4.46 | $4.56 | $4.35 | $4.56 | $4.56 | 258,553 |
| 2018-12-07 | $4.54 | $4.59 | $4.41 | $4.45 | $4.45 | 212,791 |
| 2018-12-06 | $4.28 | $4.54 | $4.23 | $4.54 | $4.54 | 338,870 |
| 2018-12-04 | $4.65 | $4.75 | $4.26 | $4.30 | $4.30 | 289,630 |
| 2018-12-03 | $4.54 | $4.88 | $4.46 | $4.53 | $4.53 | 339,862 |
| 2018-11-30 | $4.71 | $4.73 | $4.46 | $4.50 | $4.50 | 352,536 |
| 2018-11-29 | $4.85 | $4.89 | $4.51 | $4.70 | $4.70 | 411,858 |
| 2018-11-28 | $5.05 | $5.30 | $4.50 | $4.95 | $4.95 | 713,657 |
| 2018-11-27 | $4.55 | $4.77 | $4.55 | $4.72 | $4.72 | 468,917 |
| 2018-11-26 | $4.56 | $4.64 | $4.51 | $4.59 | $4.59 | 190,784 |
| 2018-11-23 | $4.57 | $4.62 | $4.51 | $4.55 | $4.55 | 66,683 |
| 2018-11-21 | $4.63 | $4.65 | $4.53 | $4.57 | $4.57 | 127,089 |
| 2018-11-20 | $4.53 | $4.70 | $4.48 | $4.60 | $4.60 | 236,000 |
| 2018-11-19 | $4.63 | $4.76 | $4.57 | $4.58 | $4.58 | 283,696 |
| 2018-11-16 | $4.76 | $4.80 | $4.63 | $4.63 | $4.63 | 254,796 |
| 2018-11-15 | $4.87 | $4.92 | $4.57 | $4.75 | $4.75 | 421,512 |
| 2018-11-14 | $5.01 | $5.08 | $4.82 | $4.86 | $4.86 | 220,530 |
| 2018-11-13 | $4.92 | $5.08 | $4.92 | $4.98 | $4.98 | 275,374 |
| 2018-11-12 | $5.01 | $5.07 | $4.90 | $4.93 | $4.93 | 141,904 |
| 2018-11-09 | $5.08 | $5.09 | $4.83 | $5.00 | $5.00 | 338,606 |
| 2018-11-08 | $5.05 | $5.19 | $5.01 | $5.10 | $5.10 | 249,665 |
| 2018-11-07 | $5.10 | $5.19 | $4.77 | $5.06 | $5.06 | 478,579 |
| 2018-11-06 | $5.30 | $5.39 | $5.01 | $5.09 | $5.09 | 272,778 |
| 2018-11-05 | $5.40 | $5.44 | $5.29 | $5.33 | $5.33 | 146,171 |
| 2018-11-02 | $5.24 | $5.45 | $5.22 | $5.40 | $5.40 | 227,138 |
| 2018-11-01 | $5.03 | $5.29 | $5.00 | $5.21 | $5.21 | 343,932 |
| 2018-10-31 | $5.45 | $5.45 | $5.01 | $5.03 | $5.03 | 498,669 |
| 2018-10-30 | $5.16 | $5.52 | $5.16 | $5.44 | $5.44 | 239,810 |
| 2018-10-29 | $5.29 | $5.49 | $5.04 | $5.17 | $5.17 | 434,634 |
| 2018-10-26 | $5.06 | $5.37 | $5.03 | $5.26 | $5.26 | 244,798 |
| 2018-10-25 | $5.22 | $5.22 | $5.03 | $5.09 | $5.09 | 218,572 |
| 2018-10-24 | $5.11 | $5.34 | $5.08 | $5.22 | $5.22 | 292,015 |
| 2018-10-23 | $5.08 | $5.16 | $4.95 | $5.12 | $5.12 | 201,339 |
| 2018-10-22 | $5.06 | $5.21 | $5.06 | $5.12 | $5.12 | 160,971 |
| 2018-10-19 | $5.10 | $5.17 | $5.01 | $5.04 | $5.04 | 219,425 |
| 2018-10-18 | $5.06 | $5.24 | $5.05 | $5.17 | $5.17 | 255,424 |
| 2018-10-17 | $5.23 | $5.23 | $5.08 | $5.08 | $5.08 | 290,432 |
| 2018-10-16 | $5.28 | $5.30 | $5.21 | $5.25 | $5.25 | 173,938 |
| 2018-10-15 | $5.22 | $5.36 | $5.20 | $5.29 | $5.29 | 146,294 |
| 2018-10-12 | $5.36 | $5.36 | $5.18 | $5.20 | $5.20 | 338,328 |
| 2018-10-11 | $5.29 | $5.46 | $5.27 | $5.32 | $5.32 | 209,888 |
| 2018-10-10 | $5.33 | $5.34 | $5.22 | $5.31 | $5.31 | 204,994 |
| 2018-10-09 | $5.29 | $5.42 | $5.21 | $5.33 | $5.33 | 146,681 |
| 2018-10-08 | $5.23 | $5.35 | $5.22 | $5.30 | $5.30 | 105,934 |
| 2018-10-05 | $5.31 | $5.38 | $5.20 | $5.23 | $5.23 | 162,855 |
| 2018-10-04 | $5.46 | $5.47 | $5.28 | $5.32 | $5.32 | 141,379 |
| 2018-10-03 | $5.39 | $5.48 | $5.18 | $5.46 | $5.46 | 534,536 |
| 2018-10-02 | $5.62 | $5.66 | $5.29 | $5.36 | $5.36 | 236,296 |
| 2018-10-01 | $5.91 | $5.91 | $5.57 | $5.62 | $5.62 | 211,220 |
| 2018-09-28 | $5.88 | $5.97 | $5.83 | $5.85 | $5.85 | 108,850 |
| 2018-09-27 | $5.84 | $5.97 | $5.84 | $5.89 | $5.89 | 204,834 |
| 2018-09-26 | $5.98 | $6.04 | $5.82 | $5.85 | $5.85 | 153,445 |
| 2018-09-25 | $6.00 | $6.04 | $5.94 | $5.96 | $5.96 | 160,047 |
| 2018-09-24 | $6.09 | $6.10 | $5.81 | $5.95 | $5.95 | 244,594 |
| 2018-09-21 | $6.31 | $6.46 | $5.98 | $6.10 | $6.10 | 624,548 |
| 2018-09-20 | $6.33 | $6.46 | $6.25 | $6.26 | $6.26 | 388,107 |
| 2018-09-19 | $6.17 | $6.35 | $6.17 | $6.29 | $6.29 | 222,295 |
| 2018-09-18 | $6.19 | $6.26 | $6.02 | $6.14 | $6.14 | 271,727 |
| 2018-09-17 | $6.10 | $6.26 | $6.09 | $6.18 | $6.18 | 432,413 |
| 2018-09-14 | $5.94 | $6.18 | $5.88 | $6.15 | $6.15 | 452,487 |
| 2018-09-13 | $5.86 | $5.97 | $5.79 | $5.94 | $5.94 | 267,236 |
| 2018-09-12 | $5.78 | $5.90 | $5.71 | $5.85 | $5.85 | 143,517 |
| 2018-09-11 | $5.87 | $5.92 | $5.69 | $5.76 | $5.76 | 258,005 |
| 2018-09-10 | $5.77 | $5.93 | $5.77 | $5.87 | $5.87 | 123,673 |
| 2018-09-07 | $5.84 | $5.92 | $5.73 | $5.75 | $5.75 | 120,959 |
| 2018-09-06 | $5.91 | $5.94 | $5.77 | $5.86 | $5.86 | 118,396 |
| 2018-09-05 | $5.80 | $5.97 | $5.74 | $5.90 | $5.90 | 142,319 |
| 2018-09-04 | $5.74 | $5.81 | $5.66 | $5.79 | $5.79 | 188,263 |
| 2018-08-31 | $5.54 | $5.77 | $5.50 | $5.71 | $5.71 | 245,115 |
| 2018-08-30 | $5.82 | $5.92 | $5.53 | $5.55 | $5.55 | 291,478 |
| 2018-08-29 | $5.74 | $6.00 | $5.66 | $5.83 | $5.83 | 1,028,135 |
| 2018-08-28 | $5.74 | $5.79 | $5.64 | $5.74 | $5.74 | 632,549 |
| 2018-08-27 | $6.06 | $6.14 | $5.68 | $5.73 | $5.73 | 690,496 |
| 2018-08-24 | $6.01 | $6.37 | $5.91 | $6.12 | $6.12 | 1,293,026 |
| 2018-08-23 | $5.61 | $6.19 | $5.60 | $5.97 | $5.97 | 2,785,200 |
| 2018-08-22 | $5.29 | $5.45 | $5.27 | $5.41 | $5.41 | 659,917 |
| 2018-08-21 | $5.13 | $5.33 | $5.12 | $5.30 | $5.30 | 279,217 |
| 2018-08-20 | $5.28 | $5.35 | $5.10 | $5.13 | $5.13 | 206,871 |
| 2018-08-17 | $5.20 | $5.29 | $5.17 | $5.28 | $5.28 | 193,961 |
| 2018-08-16 | $5.07 | $5.23 | $5.04 | $5.21 | $5.21 | 264,928 |
| 2018-08-15 | $5.10 | $5.10 | $4.91 | $5.05 | $5.05 | 224,706 |
| 2018-08-14 | $4.98 | $5.14 | $4.96 | $5.02 | $5.02 | 205,145 |
| 2018-08-13 | $4.86 | $4.99 | $4.85 | $4.97 | $4.97 | 174,432 |
| 2018-08-10 | $4.85 | $4.93 | $4.78 | $4.90 | $4.90 | 118,789 |
| 2018-08-09 | $4.71 | $4.89 | $4.68 | $4.86 | $4.86 | 143,552 |
| 2018-08-08 | $4.66 | $4.72 | $4.56 | $4.69 | $4.69 | 216,118 |
| 2018-08-07 | $4.89 | $4.92 | $4.64 | $4.65 | $4.65 | 368,961 |
| 2018-08-06 | $4.94 | $4.95 | $4.88 | $4.90 | $4.90 | 124,244 |
| 2018-08-03 | $4.91 | $4.99 | $4.75 | $4.93 | $4.93 | 320,164 |
| 2018-08-02 | $4.88 | $4.93 | $4.85 | $4.88 | $4.88 | 144,565 |
| 2018-08-01 | $5.07 | $5.07 | $4.81 | $4.90 | $4.90 | 380,688 |
| 2018-07-31 | $5.16 | $5.16 | $5.03 | $5.09 | $5.09 | 220,001 |
| 2018-07-30 | $5.08 | $5.22 | $5.03 | $5.12 | $5.12 | 122,396 |
| 2018-07-27 | $5.28 | $5.31 | $5.07 | $5.09 | $5.09 | 323,359 |
| 2018-07-26 | $5.30 | $5.47 | $5.21 | $5.28 | $5.28 | 266,539 |
| 2018-07-25 | $5.19 | $5.31 | $5.05 | $5.30 | $5.30 | 535,712 |
| 2018-07-24 | $5.07 | $5.46 | $5.02 | $5.15 | $5.15 | 1,550,756 |
| 2018-07-23 | $5.35 | $5.37 | $5.07 | $5.07 | $5.07 | 257,546 |
| 2018-07-20 | $5.14 | $5.41 | $5.12 | $5.38 | $5.38 | 389,070 |
| 2018-07-19 | $4.91 | $5.19 | $4.81 | $5.16 | $5.16 | 1,251,894 |
| 2018-07-18 | $5.37 | $5.42 | $5.18 | $5.22 | $5.22 | 260,048 |
| 2018-07-17 | $5.28 | $5.42 | $5.24 | $5.38 | $5.38 | 219,571 |
| 2018-07-16 | $5.26 | $5.32 | $5.20 | $5.28 | $5.28 | 187,646 |
| 2018-07-13 | $5.13 | $5.30 | $5.13 | $5.27 | $5.27 | 256,601 |
| 2018-07-12 | $5.10 | $5.25 | $4.99 | $5.15 | $5.15 | 221,936 |
| 2018-07-11 | $5.18 | $5.18 | $4.97 | $5.10 | $5.10 | 260,602 |
| 2018-07-10 | $5.19 | $5.28 | $5.07 | $5.22 | $5.22 | 245,987 |
| 2018-07-09 | $5.18 | $5.23 | $5.08 | $5.17 | $5.17 | 189,320 |
| 2018-07-06 | $4.93 | $5.17 | $4.91 | $5.16 | $5.16 | 293,995 |
| 2018-07-05 | $5.17 | $5.17 | $4.92 | $4.93 | $4.93 | 212,504 |
| 2018-07-03 | $5.01 | $5.14 | $4.93 | $5.14 | $5.14 | 143,416 |
| 2018-07-02 | $5.09 | $5.09 | $4.91 | $4.99 | $4.99 | 235,351 |
| 2018-06-29 | $5.29 | $5.29 | $5.08 | $5.12 | $5.12 | 468,287 |
| 2018-06-28 | $5.67 | $5.70 | $5.26 | $5.29 | $5.29 | 353,157 |
| 2018-06-27 | $5.75 | $5.81 | $5.64 | $5.67 | $5.67 | 154,178 |
| 2018-06-26 | $5.74 | $5.80 | $5.56 | $5.77 | $5.77 | 322,719 |
| 2018-06-25 | $5.75 | $5.79 | $5.53 | $5.73 | $5.73 | 420,306 |
| 2018-06-22 | $5.71 | $5.83 | $5.69 | $5.75 | $5.75 | 1,080,085 |
| 2018-06-21 | $5.63 | $5.71 | $5.60 | $5.70 | $5.70 | 461,611 |
| 2018-06-20 | $5.52 | $5.71 | $5.42 | $5.64 | $5.64 | 391,591 |
| 2018-06-19 | $5.42 | $5.52 | $5.11 | $5.51 | $5.51 | 348,130 |
| 2018-06-18 | $5.50 | $5.58 | $5.47 | $5.48 | $5.48 | 368,153 |
| 2018-06-15 | $5.38 | $5.51 | $5.38 | $5.50 | $5.50 | 922,979 |
| 2018-06-14 | $5.37 | $5.43 | $5.31 | $5.41 | $5.41 | 493,874 |
| 2018-06-13 | $5.22 | $5.40 | $5.22 | $5.38 | $5.38 | 322,662 |
| 2018-06-12 | $5.35 | $5.39 | $5.20 | $5.22 | $5.22 | 458,921 |
| 2018-06-11 | $5.17 | $5.34 | $5.14 | $5.33 | $5.33 | 720,413 |
| 2018-06-08 | $5.32 | $5.33 | $5.14 | $5.14 | $5.14 | 335,887 |
| 2018-06-07 | $5.29 | $5.43 | $5.27 | $5.31 | $5.31 | 331,904 |
| 2018-06-06 | $5.26 | $5.32 | $5.17 | $5.26 | $5.26 | 292,103 |
| 2018-06-05 | $5.27 | $5.27 | $5.18 | $5.24 | $5.24 | 259,800 |
| 2018-06-04 | $5.08 | $5.33 | $5.02 | $5.25 | $5.25 | 358,148 |
| 2018-06-01 | $5.22 | $5.22 | $5.02 | $5.08 | $5.08 | 306,136 |
| 2018-05-31 | $5.41 | $5.45 | $5.13 | $5.18 | $5.18 | 267,851 |
| 2018-05-30 | $5.31 | $5.51 | $5.28 | $5.40 | $5.40 | 869,013 |
| 2018-05-29 | $5.15 | $5.32 | $5.07 | $5.27 | $5.27 | 604,494 |
| 2018-05-25 | $5.14 | $5.28 | $4.98 | $5.15 | $5.15 | 573,399 |
| 2018-05-24 | $5.26 | $5.26 | $4.82 | $5.10 | $5.10 | 1,000,126 |
| 2018-05-23 | $4.52 | $4.76 | $4.52 | $4.70 | $4.70 | 500,583 |
| 2018-05-22 | $4.65 | $4.72 | $4.48 | $4.50 | $4.50 | 422,857 |
| 2018-05-21 | $4.71 | $4.78 | $4.61 | $4.65 | $4.65 | 268,558 |
| 2018-05-18 | $4.91 | $4.91 | $4.57 | $4.68 | $4.68 | 350,332 |
| 2018-05-17 | $4.76 | $4.95 | $4.76 | $4.89 | $4.89 | 411,406 |
| 2018-05-16 | $4.63 | $4.80 | $4.53 | $4.75 | $4.75 | 666,828 |
| 2018-05-15 | $4.60 | $4.65 | $4.55 | $4.60 | $4.60 | 396,783 |
| 2018-05-14 | $4.65 | $4.66 | $4.51 | $4.61 | $4.61 | 466,559 |
| 2018-05-11 | $4.49 | $4.68 | $4.47 | $4.63 | $4.63 | 395,689 |
| 2018-05-10 | $4.58 | $4.62 | $4.47 | $4.50 | $4.50 | 293,479 |
| 2018-05-09 | $4.40 | $4.64 | $4.39 | $4.58 | $4.58 | 624,415 |
| 2018-05-08 | $4.66 | $4.69 | $4.27 | $4.41 | $4.41 | 562,655 |
| 2018-05-07 | $4.97 | $4.98 | $4.56 | $4.65 | $4.65 | 599,501 |
| 2018-05-04 | $4.88 | $4.97 | $4.84 | $4.95 | $4.95 | 169,705 |
| 2018-05-03 | $5.13 | $5.20 | $4.86 | $4.87 | $4.87 | 158,121 |
| 2018-05-02 | $5.11 | $5.24 | $5.02 | $5.13 | $5.13 | 219,405 |
| 2018-05-01 | $5.00 | $5.13 | $4.84 | $5.10 | $5.10 | 307,584 |
| 2018-04-30 | $5.15 | $5.30 | $4.95 | $4.99 | $4.99 | 309,202 |
| 2018-04-27 | $5.24 | $5.28 | $5.03 | $5.13 | $5.13 | 324,696 |
| 2018-04-26 | $5.07 | $5.27 | $5.05 | $5.23 | $5.23 | 338,906 |
| 2018-04-25 | $5.09 | $5.10 | $4.72 | $5.04 | $5.04 | 672,504 |
| 2018-04-24 | $5.13 | $5.34 | $5.09 | $5.19 | $5.19 | 524,767 |
| 2018-04-23 | $4.94 | $5.26 | $4.90 | $5.14 | $5.14 | 621,662 |
| 2018-04-20 | $4.87 | $5.01 | $4.80 | $4.96 | $4.96 | 232,154 |
| 2018-04-19 | $4.94 | $4.99 | $4.76 | $4.88 | $4.88 | 165,331 |
| 2018-04-18 | $4.89 | $5.04 | $4.89 | $4.93 | $4.93 | 170,959 |
| 2018-04-17 | $5.01 | $5.02 | $4.81 | $4.89 | $4.89 | 366,356 |
| 2018-04-16 | $5.00 | $5.05 | $4.90 | $4.99 | $4.99 | 205,699 |
| 2018-04-13 | $5.09 | $5.14 | $4.88 | $4.99 | $4.99 | 277,848 |
| 2018-04-12 | $4.94 | $5.19 | $4.79 | $5.09 | $5.09 | 481,727 |
| 2018-04-11 | $4.87 | $4.98 | $4.49 | $4.90 | $4.90 | 258,673 |
| 2018-04-10 | $4.94 | $5.01 | $4.84 | $4.89 | $4.89 | 455,313 |
| 2018-04-09 | $5.01 | $5.01 | $4.84 | $4.91 | $4.91 | 405,361 |
| 2018-04-06 | $4.79 | $5.05 | $4.72 | $4.99 | $4.99 | 745,175 |
| 2018-04-05 | $4.60 | $4.84 | $4.52 | $4.80 | $4.80 | 795,066 |
| 2018-04-04 | $4.20 | $4.62 | $4.20 | $4.59 | $4.59 | 753,957 |
| 2018-04-03 | $3.99 | $4.50 | $3.99 | $4.24 | $4.24 | 952,145 |
| 2018-04-02 | $4.07 | $4.25 | $3.90 | $3.99 | $3.99 | 810,188 |
| 2018-03-29 | $4.21 | $4.36 | $3.66 | $4.08 | $4.08 | 1,554,052 |
| 2018-03-28 | $3.83 | $4.23 | $3.83 | $4.14 | $4.14 | 3,468,240 |
| 2018-03-27 | $3.80 | $3.95 | $3.75 | $3.81 | $3.81 | 1,415,705 |
| 2018-03-26 | $3.77 | $3.88 | $3.72 | $3.77 | $3.77 | 890,232 |
| 2018-03-23 | $3.82 | $3.89 | $3.67 | $3.71 | $3.71 | 780,835 |
| 2018-03-22 | $3.82 | $3.90 | $3.72 | $3.83 | $3.83 | 539,096 |
| 2018-03-21 | $3.82 | $3.92 | $3.76 | $3.82 | $3.82 | 412,843 |
| 2018-03-20 | $3.94 | $3.96 | $3.80 | $3.83 | $3.83 | 622,854 |
| 2018-03-19 | $4.04 | $4.05 | $3.85 | $3.92 | $3.92 | 519,934 |
| 2018-03-16 | $4.02 | $4.13 | $3.98 | $4.04 | $4.04 | 703,222 |
| 2018-03-15 | $4.57 | $4.60 | $3.83 | $4.01 | $4.01 | 2,037,073 |
| 2018-03-14 | $4.85 | $4.86 | $4.70 | $4.75 | $4.75 | 209,838 |
| 2018-03-13 | $4.73 | $4.97 | $4.70 | $4.85 | $4.85 | 269,563 |
| 2018-03-12 | $4.75 | $4.85 | $4.72 | $4.75 | $4.75 | 316,783 |
| 2018-03-09 | $4.88 | $4.95 | $4.70 | $4.76 | $4.76 | 312,444 |
| 2018-03-08 | $5.11 | $5.11 | $4.85 | $4.86 | $4.86 | 202,483 |
| 2018-03-07 | $5.00 | $5.11 | $4.90 | $5.09 | $5.09 | 354,823 |
| 2018-03-06 | $5.11 | $5.24 | $4.98 | $5.02 | $5.02 | 262,161 |
| 2018-03-05 | $5.01 | $5.23 | $4.96 | $5.10 | $5.10 | 217,841 |
| 2018-03-02 | $4.97 | $5.10 | $4.91 | $5.03 | $5.03 | 258,716 |
| 2018-03-01 | $4.86 | $5.06 | $4.77 | $5.01 | $5.01 | 499,994 |
| 2018-02-28 | $5.07 | $5.09 | $4.64 | $4.85 | $4.85 | 655,266 |
| 2018-02-27 | $5.15 | $5.19 | $4.92 | $5.08 | $5.08 | 154,334 |
| 2018-02-26 | $5.08 | $5.16 | $4.95 | $5.13 | $5.13 | 321,763 |
| 2018-02-23 | $5.11 | $5.16 | $5.03 | $5.05 | $5.05 | 191,843 |
| 2018-02-22 | $5.14 | $5.18 | $5.06 | $5.08 | $5.08 | 174,772 |
| 2018-02-21 | $5.18 | $5.26 | $5.08 | $5.15 | $5.15 | 153,423 |
| 2018-02-20 | $5.25 | $5.27 | $5.08 | $5.15 | $5.15 | 334,484 |
| 2018-02-16 | $5.03 | $5.33 | $5.03 | $5.25 | $5.25 | 421,795 |
| 2018-02-15 | $5.01 | $5.07 | $4.96 | $5.01 | $5.01 | 310,215 |
| 2018-02-14 | $4.82 | $5.04 | $4.76 | $4.97 | $4.97 | 280,693 |
| 2018-02-13 | $4.69 | $4.89 | $4.40 | $4.84 | $4.84 | 447,755 |
| 2018-02-12 | $5.32 | $5.32 | $4.79 | $4.80 | $4.80 | 483,443 |
| 2018-02-09 | $5.05 | $5.14 | $4.95 | $5.09 | $5.09 | 349,792 |
| 2018-02-08 | $5.02 | $5.09 | $4.95 | $5.00 | $5.00 | 264,866 |
| 2018-02-07 | $4.93 | $5.07 | $4.90 | $5.00 | $5.00 | 529,374 |
| 2018-02-06 | $4.81 | $5.03 | $4.81 | $4.92 | $4.92 | 576,702 |
| 2018-02-05 | $4.89 | $4.96 | $4.85 | $4.89 | $4.89 | 411,745 |
| 2018-02-02 | $4.90 | $4.98 | $4.82 | $4.91 | $4.91 | 330,938 |
| 2018-02-01 | $5.03 | $5.03 | $4.80 | $4.91 | $4.91 | 269,983 |
| 2018-01-31 | $5.20 | $5.21 | $5.07 | $5.07 | $5.07 | 268,744 |
| 2018-01-30 | $5.21 | $5.24 | $5.14 | $5.17 | $5.17 | 269,894 |
| 2018-01-29 | $5.17 | $5.29 | $5.15 | $5.23 | $5.23 | 257,399 |
| 2018-01-26 | $5.12 | $5.33 | $5.06 | $5.20 | $5.20 | 198,301 |
| 2018-01-25 | $5.34 | $5.34 | $5.10 | $5.11 | $5.11 | 437,039 |
| 2018-01-24 | $5.40 | $5.46 | $5.27 | $5.36 | $5.36 | 292,826 |
| 2018-01-23 | $5.59 | $5.64 | $5.33 | $5.39 | $5.39 | 318,637 |
| 2018-01-22 | $5.52 | $5.62 | $5.45 | $5.59 | $5.59 | 376,963 |
| 2018-01-19 | $5.43 | $5.61 | $5.36 | $5.51 | $5.51 | 393,094 |
| 2018-01-18 | $5.36 | $5.47 | $5.31 | $5.41 | $5.41 | 273,634 |
| 2018-01-17 | $5.35 | $5.53 | $5.28 | $5.36 | $5.36 | 677,242 |
| 2018-01-16 | $5.42 | $5.50 | $5.25 | $5.31 | $5.31 | 556,205 |
| 2018-01-12 | $5.41 | $5.69 | $5.33 | $5.36 | $5.36 | 1,097,084 |
| 2018-01-11 | $5.27 | $5.42 | $5.11 | $5.41 | $5.41 | 782,047 |
| 2018-01-10 | $5.33 | $5.34 | $5.11 | $5.27 | $5.27 | 518,156 |
| 2018-01-09 | $5.62 | $5.62 | $5.28 | $5.33 | $5.33 | 660,659 |
| 2018-01-08 | $5.75 | $5.85 | $5.61 | $5.71 | $5.71 | 850,294 |
| 2018-01-05 | $6.14 | $6.14 | $5.68 | $5.77 | $5.77 | 812,672 |
| 2018-01-04 | $6.44 | $6.48 | $6.03 | $6.10 | $6.10 | 804,616 |
| 2018-01-03 | $6.69 | $6.78 | $6.41 | $6.43 | $6.43 | 714,104 |
| 2018-01-02 | $6.68 | $6.99 | $6.64 | $6.74 | $6.74 | 747,623 |
| 2017-12-29 | $6.69 | $6.76 | $6.56 | $6.61 | $6.61 | 475,050 |
| 2017-12-28 | $6.60 | $6.79 | $6.56 | $6.69 | $6.69 | 572,709 |
| 2017-12-27 | $6.50 | $6.66 | $6.40 | $6.57 | $6.57 | 811,236 |
| 2017-12-26 | $6.15 | $6.44 | $6.15 | $6.39 | $6.39 | 509,397 |
| 2017-12-22 | $6.14 | $6.23 | $6.05 | $6.14 | $6.14 | 288,176 |
| 2017-12-21 | $6.12 | $6.24 | $6.02 | $6.17 | $6.17 | 476,257 |
| 2017-12-20 | $5.97 | $6.12 | $5.89 | $6.10 | $6.10 | 703,987 |
| 2017-12-19 | $5.83 | $5.99 | $5.80 | $5.89 | $5.89 | 362,892 |
| 2017-12-18 | $5.84 | $5.95 | $5.64 | $5.84 | $5.84 | 568,784 |
| 2017-12-15 | $5.68 | $5.89 | $5.61 | $5.83 | $5.83 | 617,947 |
| 2017-12-14 | $5.74 | $5.82 | $5.60 | $5.68 | $5.68 | 503,168 |
| 2017-12-13 | $5.42 | $5.74 | $5.39 | $5.73 | $5.73 | 879,530 |
| 2017-12-12 | $5.39 | $5.51 | $5.39 | $5.44 | $5.44 | 1,094,396 |
| 2017-12-11 | $5.45 | $5.47 | $5.32 | $5.41 | $5.41 | 471,877 |
| 2017-12-08 | $5.24 | $5.47 | $5.15 | $5.45 | $5.45 | 699,161 |
| 2017-12-07 | $5.20 | $5.40 | $5.16 | $5.27 | $5.27 | 370,632 |
| 2017-12-06 | $5.24 | $5.26 | $5.10 | $5.17 | $5.17 | 259,255 |
| 2017-12-05 | $5.50 | $5.50 | $5.14 | $5.21 | $5.21 | 629,683 |
| 2017-12-04 | $5.25 | $5.49 | $5.25 | $5.42 | $5.42 | 881,351 |
| 2017-12-01 | $5.04 | $5.24 | $4.94 | $5.22 | $5.22 | 955,343 |
| 2017-11-30 | $5.16 | $5.27 | $4.86 | $5.04 | $5.04 | 796,933 |
| 2017-11-29 | $5.05 | $5.33 | $5.05 | $5.18 | $5.18 | 993,549 |
| 2017-11-28 | $4.63 | $5.16 | $4.55 | $5.07 | $5.07 | 1,324,163 |
| 2017-11-27 | $4.60 | $4.68 | $4.52 | $4.64 | $4.64 | 549,975 |
| 2017-11-24 | $4.56 | $4.66 | $4.46 | $4.61 | $4.61 | 310,917 |
| 2017-11-22 | $4.62 | $4.66 | $4.49 | $4.52 | $4.52 | 511,593 |
| 2017-11-21 | $4.63 | $4.70 | $4.46 | $4.60 | $4.60 | 867,759 |
| 2017-11-20 | $4.70 | $4.95 | $4.60 | $4.63 | $4.63 | 1,730,173 |
| 2017-11-17 | $3.90 | $4.75 | $3.72 | $4.68 | $4.68 | 4,947,535 |
| 2017-11-16 | $3.95 | $4.12 | $3.90 | $3.98 | $3.98 | 933,131 |
| 2017-11-15 | $3.88 | $4.05 | $3.80 | $3.96 | $3.96 | 600,666 |
| 2017-11-14 | $3.80 | $3.92 | $3.75 | $3.88 | $3.88 | 650,620 |
| 2017-11-13 | $3.91 | $3.93 | $3.79 | $3.80 | $3.80 | 400,219 |
| 2017-11-10 | $3.91 | $4.00 | $3.86 | $3.90 | $3.90 | 459,019 |
| 2017-11-09 | $3.98 | $4.09 | $3.85 | $3.88 | $3.88 | 855,603 |
| 2017-11-08 | $4.02 | $4.05 | $3.95 | $3.99 | $3.99 | 386,742 |
| 2017-11-07 | $4.02 | $4.08 | $3.99 | $4.00 | $4.00 | 320,238 |
| 2017-11-06 | $4.17 | $4.17 | $4.00 | $4.02 | $4.02 | 204,849 |
| 2017-11-03 | $4.15 | $4.19 | $4.05 | $4.08 | $4.08 | 180,931 |
| 2017-11-02 | $4.14 | $4.26 | $4.08 | $4.18 | $4.18 | 348,014 |
| 2017-11-01 | $4.11 | $4.22 | $4.04 | $4.13 | $4.13 | 316,006 |
| 2017-10-31 | $4.12 | $4.13 | $4.03 | $4.10 | $4.10 | 432,779 |
| 2017-10-30 | $4.05 | $4.13 | $4.00 | $4.11 | $4.11 | 396,632 |
| 2017-10-27 | $4.23 | $4.23 | $4.00 | $4.09 | $4.09 | 877,987 |
| 2017-10-26 | $4.20 | $4.24 | $4.05 | $4.23 | $4.23 | 337,721 |
| 2017-10-25 | $4.25 | $4.31 | $4.14 | $4.19 | $4.19 | 345,836 |
| 2017-10-24 | $4.28 | $4.34 | $4.24 | $4.27 | $4.27 | 302,515 |
| 2017-10-23 | $4.29 | $4.35 | $4.25 | $4.28 | $4.28 | 369,792 |
| 2017-10-20 | $4.33 | $4.34 | $4.24 | $4.26 | $4.26 | 486,320 |
| 2017-10-19 | $4.55 | $4.56 | $4.25 | $4.30 | $4.30 | 406,098 |
| 2017-10-18 | $4.42 | $4.61 | $4.40 | $4.55 | $4.55 | 474,114 |
| 2017-10-17 | $4.33 | $4.50 | $4.31 | $4.42 | $4.42 | 277,612 |
| 2017-10-16 | $4.38 | $4.38 | $4.23 | $4.35 | $4.35 | 546,809 |
| 2017-10-13 | $4.29 | $4.36 | $4.19 | $4.32 | $4.32 | 365,494 |
| 2017-10-12 | $4.35 | $4.35 | $4.18 | $4.30 | $4.30 | 529,041 |
| 2017-10-11 | $4.34 | $4.36 | $4.22 | $4.36 | $4.36 | 511,888 |
| 2017-10-10 | $4.38 | $4.40 | $4.30 | $4.36 | $4.36 | 269,732 |
| 2017-10-09 | $4.43 | $4.43 | $4.23 | $4.35 | $4.35 | 401,386 |
| 2017-10-06 | $4.34 | $4.45 | $4.34 | $4.40 | $4.40 | 245,507 |
| 2017-10-05 | $4.41 | $4.44 | $4.34 | $4.36 | $4.36 | 292,980 |
| 2017-10-04 | $4.52 | $4.54 | $4.31 | $4.42 | $4.42 | 426,968 |
| 2017-10-03 | $4.45 | $4.54 | $4.35 | $4.50 | $4.50 | 479,379 |
| 2017-10-02 | $4.54 | $4.61 | $4.40 | $4.42 | $4.42 | 785,640 |
| 2017-09-29 | $4.50 | $4.53 | $4.34 | $4.51 | $4.51 | 414,997 |
| 2017-09-28 | $4.45 | $4.53 | $4.40 | $4.52 | $4.52 | 481,247 |
| 2017-09-27 | $4.50 | $4.56 | $4.33 | $4.45 | $4.45 | 472,626 |
| 2017-09-26 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 457,054 |
| 2017-09-25 | $4.41 | $4.50 | $4.39 | $4.49 | $4.49 | 507,649 |
| 2017-09-22 | $4.38 | $4.50 | $4.34 | $4.41 | $4.41 | 443,612 |
| 2017-09-21 | $4.35 | $4.41 | $4.29 | $4.40 | $4.40 | 334,185 |
| 2017-09-20 | $4.30 | $4.35 | $4.18 | $4.34 | $4.34 | 516,239 |
| 2017-09-19 | $4.29 | $4.35 | $4.12 | $4.30 | $4.30 | 681,138 |
| 2017-09-18 | $4.44 | $4.44 | $4.23 | $4.30 | $4.30 | 604,938 |
| 2017-09-15 | $4.41 | $4.44 | $4.34 | $4.42 | $4.42 | 901,232 |
| 2017-09-14 | $4.40 | $4.50 | $4.29 | $4.41 | $4.41 | 1,094,548 |
| 2017-09-13 | $4.42 | $4.52 | $4.42 | $4.49 | $4.49 | 725,332 |
| 2017-09-12 | $4.34 | $4.45 | $4.33 | $4.42 | $4.42 | 887,414 |
| 2017-09-11 | $4.25 | $4.37 | $4.24 | $4.36 | $4.36 | 766,051 |
| 2017-09-08 | $4.25 | $4.37 | $4.11 | $4.22 | $4.22 | 989,701 |
| 2017-09-07 | $4.24 | $4.36 | $4.23 | $4.35 | $4.35 | 877,819 |
| 2017-09-06 | $4.23 | $4.27 | $4.16 | $4.25 | $4.25 | 573,720 |
| 2017-09-05 | $4.20 | $4.25 | $4.07 | $4.23 | $4.23 | 863,178 |
| 2017-09-01 | $4.15 | $4.23 | $4.05 | $4.21 | $4.21 | 805,849 |
| 2017-08-31 | $4.14 | $4.24 | $4.10 | $4.15 | $4.15 | 481,457 |
| 2017-08-30 | $3.99 | $4.15 | $3.94 | $4.14 | $4.14 | 708,823 |
| 2017-08-29 | $4.00 | $4.09 | $3.89 | $4.00 | $4.00 | 1,054,420 |
| 2017-08-28 | $4.25 | $4.28 | $4.02 | $4.06 | $4.06 | 1,065,979 |
| 2017-08-25 | $4.12 | $4.33 | $4.11 | $4.26 | $4.26 | 854,748 |
| 2017-08-24 | $4.12 | $4.18 | $4.01 | $4.06 | $4.06 | 682,660 |
| 2017-08-23 | $4.05 | $4.11 | $3.89 | $4.09 | $4.09 | 719,147 |
| 2017-08-22 | $4.07 | $4.21 | $4.06 | $4.08 | $4.08 | 903,096 |
| 2017-08-21 | $4.39 | $4.49 | $4.04 | $4.04 | $4.04 | 2,351,653 |
| 2017-08-18 | $4.10 | $4.83 | $4.05 | $4.34 | $4.34 | 13,907,326 |
| 2017-08-17 | $3.56 | $3.56 | $3.40 | $3.46 | $3.46 | 1,409,067 |
| 2017-08-16 | $3.53 | $3.65 | $3.43 | $3.58 | $3.58 | 1,382,988 |
| 2017-08-15 | $4.13 | $4.13 | $3.51 | $3.52 | $3.52 | 2,281,052 |
| 2017-08-14 | $4.26 | $4.26 | $4.02 | $4.20 | $4.20 | 377,155 |
| 2017-08-11 | $4.12 | $4.23 | $4.08 | $4.22 | $4.22 | 314,327 |
| 2017-08-10 | $4.20 | $4.25 | $4.12 | $4.14 | $4.14 | 359,065 |
| 2017-08-09 | $4.15 | $4.27 | $4.13 | $4.24 | $4.24 | 344,704 |
| 2017-08-08 | $4.31 | $4.38 | $4.16 | $4.18 | $4.18 | 419,274 |
| 2017-08-07 | $4.26 | $4.35 | $4.07 | $4.31 | $4.31 | 455,898 |
| 2017-08-04 | $4.51 | $4.53 | $4.23 | $4.25 | $4.25 | 542,137 |
| 2017-08-03 | $4.45 | $4.59 | $4.42 | $4.51 | $4.51 | 274,605 |
| 2017-08-02 | $4.51 | $4.58 | $4.40 | $4.47 | $4.47 | 390,112 |
| 2017-08-01 | $4.53 | $4.58 | $4.46 | $4.55 | $4.55 | 343,098 |
| 2017-07-31 | $4.47 | $4.58 | $4.37 | $4.53 | $4.53 | 363,604 |
| 2017-07-28 | $4.63 | $4.63 | $4.40 | $4.47 | $4.47 | 436,175 |
| 2017-07-27 | $4.27 | $4.64 | $4.27 | $4.64 | $4.64 | 406,714 |
| 2017-07-26 | $4.34 | $4.35 | $4.18 | $4.27 | $4.27 | 411,765 |
| 2017-07-25 | $4.23 | $4.48 | $4.21 | $4.34 | $4.34 | 520,264 |
| 2017-07-24 | $4.41 | $4.45 | $4.13 | $4.23 | $4.23 | 645,534 |
| 2017-07-21 | $4.56 | $4.62 | $4.36 | $4.44 | $4.44 | 691,699 |
| 2017-07-20 | $4.63 | $4.69 | $4.47 | $4.55 | $4.55 | 863,947 |
| 2017-07-19 | $4.88 | $4.89 | $4.57 | $4.64 | $4.64 | 666,547 |
| 2017-07-18 | $5.06 | $5.08 | $4.82 | $4.88 | $4.88 | 452,058 |
| 2017-07-17 | $5.07 | $5.22 | $4.92 | $5.07 | $5.07 | 399,703 |
| 2017-07-14 | $5.08 | $5.27 | $5.06 | $5.08 | $5.08 | 399,355 |
| 2017-07-13 | $4.95 | $5.11 | $4.92 | $5.04 | $5.04 | 473,912 |
| 2017-07-12 | $5.11 | $5.28 | $4.93 | $4.96 | $4.96 | 653,327 |
| 2017-07-11 | $5.20 | $5.30 | $5.10 | $5.11 | $5.11 | 531,133 |
| 2017-07-10 | $5.32 | $5.33 | $5.14 | $5.14 | $5.14 | 833,589 |
| 2017-07-07 | $5.33 | $5.35 | $5.24 | $5.31 | $5.31 | 572,444 |
| 2017-07-06 | $5.31 | $5.43 | $5.30 | $5.33 | $5.33 | 415,535 |
| 2017-07-05 | $5.45 | $5.50 | $5.23 | $5.33 | $5.33 | 677,426 |
| 2017-07-03 | $5.40 | $5.56 | $5.38 | $5.45 | $5.45 | 480,520 |
| 2017-06-30 | $5.48 | $5.48 | $5.21 | $5.40 | $5.40 | 650,799 |
| 2017-06-29 | $5.41 | $5.51 | $5.34 | $5.47 | $5.47 | 886,251 |
| 2017-06-28 | $5.44 | $5.50 | $5.32 | $5.45 | $5.45 | 642,338 |
| 2017-06-27 | $5.40 | $5.48 | $5.36 | $5.43 | $5.43 | 700,076 |
| 2017-06-26 | $5.40 | $5.52 | $5.34 | $5.42 | $5.42 | 663,502 |
| 2017-06-23 | $5.30 | $5.39 | $5.24 | $5.37 | $5.37 | 1,293,890 |
| 2017-06-22 | $5.27 | $5.33 | $5.21 | $5.26 | $5.26 | 303,147 |
| 2017-06-21 | $5.39 | $5.52 | $5.20 | $5.27 | $5.27 | 507,875 |
| 2017-06-20 | $5.42 | $5.49 | $5.16 | $5.42 | $5.42 | 439,883 |
| 2017-06-19 | $5.59 | $5.65 | $5.31 | $5.44 | $5.44 | 634,775 |
| 2017-06-16 | $5.56 | $5.76 | $5.40 | $5.66 | $5.66 | 735,350 |
| 2017-06-15 | $5.82 | $5.91 | $5.66 | $5.70 | $5.70 | 335,141 |
| 2017-06-14 | $5.84 | $5.88 | $5.60 | $5.85 | $5.85 | 352,673 |
| 2017-06-13 | $5.84 | $5.89 | $5.60 | $5.84 | $5.84 | 611,382 |
| 2017-06-12 | $5.73 | $5.99 | $5.72 | $5.86 | $5.86 | 550,041 |
| 2017-06-09 | $5.39 | $5.78 | $5.31 | $5.74 | $5.74 | 566,517 |
| 2017-06-08 | $5.32 | $5.55 | $5.31 | $5.39 | $5.39 | 465,971 |
| 2017-06-07 | $5.45 | $5.49 | $5.31 | $5.33 | $5.33 | 321,358 |
| 2017-06-06 | $5.54 | $5.54 | $5.27 | $5.46 | $5.46 | 855,216 |
| 2017-06-05 | $5.90 | $5.92 | $5.55 | $5.55 | $5.55 | 674,794 |
| 2017-06-02 | $6.28 | $6.36 | $5.64 | $5.89 | $5.89 | 1,362,222 |
| 2017-06-01 | $5.85 | $6.27 | $5.77 | $6.27 | $6.27 | 1,653,478 |
| 2017-05-31 | $5.77 | $5.89 | $5.57 | $5.83 | $5.83 | 851,728 |
| 2017-05-30 | $5.82 | $5.83 | $5.69 | $5.77 | $5.77 | 644,923 |
| 2017-05-26 | $5.75 | $5.83 | $5.61 | $5.81 | $5.81 | 828,514 |
| 2017-05-25 | $5.60 | $5.77 | $5.49 | $5.75 | $5.75 | 1,320,687 |
| 2017-05-24 | $5.40 | $5.69 | $5.32 | $5.55 | $5.55 | 1,057,979 |
| 2017-05-23 | $5.66 | $5.73 | $5.41 | $5.42 | $5.42 | 1,350,643 |
| 2017-05-22 | $5.85 | $5.90 | $5.61 | $5.65 | $5.65 | 2,484,708 |
| 2017-05-19 | $4.75 | $5.95 | $4.72 | $5.70 | $5.70 | 7,388,385 |
| 2017-05-18 | $4.88 | $4.88 | $4.47 | $4.73 | $4.73 | 1,759,916 |
| 2017-05-17 | $4.61 | $4.89 | $4.56 | $4.85 | $4.85 | 1,009,330 |
| 2017-05-16 | $4.58 | $4.67 | $4.43 | $4.64 | $4.64 | 1,286,800 |
| 2017-05-15 | $5.19 | $5.23 | $4.76 | $4.78 | $4.78 | 1,003,378 |
| 2017-05-12 | $4.76 | $5.20 | $4.67 | $5.17 | $5.17 | 1,721,826 |
| 2017-05-11 | $4.72 | $4.78 | $4.49 | $4.78 | $4.78 | 615,215 |
| 2017-05-10 | $4.70 | $4.79 | $4.63 | $4.74 | $4.74 | 730,504 |
| 2017-05-09 | $4.34 | $4.70 | $4.34 | $4.69 | $4.69 | 1,088,107 |
| 2017-05-08 | $4.12 | $4.34 | $4.08 | $4.32 | $4.32 | 522,492 |
| 2017-05-05 | $4.13 | $4.16 | $4.01 | $4.12 | $4.12 | 305,853 |
| 2017-05-04 | $4.16 | $4.16 | $4.03 | $4.10 | $4.10 | 462,596 |
| 2017-05-03 | $4.31 | $4.36 | $4.14 | $4.17 | $4.17 | 314,916 |
| 2017-05-02 | $4.15 | $4.38 | $4.13 | $4.31 | $4.31 | 600,275 |
| 2017-05-01 | $4.10 | $4.22 | $3.99 | $4.15 | $4.15 | 643,571 |
| 2017-04-28 | $4.22 | $4.22 | $3.86 | $4.09 | $4.09 | 1,621,486 |
| 2017-04-27 | $4.22 | $4.26 | $4.12 | $4.16 | $4.16 | 822,526 |
| 2017-04-26 | $4.29 | $4.30 | $4.18 | $4.21 | $4.21 | 1,076,387 |
| 2017-04-25 | $4.53 | $4.54 | $4.15 | $4.23 | $4.23 | 932,189 |
| 2017-04-24 | $4.53 | $4.59 | $4.47 | $4.49 | $4.49 | 544,695 |
| 2017-04-21 | $4.40 | $4.54 | $4.33 | $4.47 | $4.47 | 764,252 |
| 2017-04-20 | $4.45 | $4.52 | $4.35 | $4.41 | $4.41 | 685,451 |
| 2017-04-19 | $4.50 | $4.55 | $4.37 | $4.41 | $4.41 | 586,487 |
| 2017-04-18 | $4.42 | $4.49 | $4.33 | $4.48 | $4.48 | 638,887 |
| 2017-04-17 | $4.56 | $4.63 | $4.37 | $4.39 | $4.39 | 740,335 |
| 2017-04-13 | $4.61 | $4.70 | $4.51 | $4.62 | $4.62 | 388,150 |
| 2017-04-12 | $4.88 | $4.88 | $4.58 | $4.58 | $4.58 | 411,428 |
| 2017-04-11 | $4.69 | $4.94 | $4.67 | $4.87 | $4.87 | 557,989 |
| 2017-04-10 | $4.64 | $4.84 | $4.60 | $4.68 | $4.68 | 585,375 |
| 2017-04-07 | $4.80 | $4.86 | $4.63 | $4.64 | $4.64 | 534,457 |
| 2017-04-06 | $4.71 | $4.83 | $4.67 | $4.79 | $4.79 | 421,633 |
| 2017-04-05 | $4.71 | $4.85 | $4.70 | $4.70 | $4.70 | 569,177 |
| 2017-04-04 | $4.83 | $4.92 | $4.67 | $4.69 | $4.69 | 607,980 |
| 2017-04-03 | $4.78 | $4.95 | $4.67 | $4.86 | $4.86 | 950,237 |
| 2017-03-31 | $4.83 | $4.87 | $4.72 | $4.78 | $4.78 | 608,420 |
| 2017-03-30 | $4.68 | $4.86 | $4.64 | $4.84 | $4.84 | 637,716 |
| 2017-03-29 | $4.40 | $4.69 | $4.40 | $4.68 | $4.68 | 779,670 |
| 2017-03-28 | $4.43 | $4.45 | $4.30 | $4.40 | $4.40 | 841,910 |
| 2017-03-27 | $4.29 | $4.67 | $4.29 | $4.44 | $4.44 | 1,424,105 |
| 2017-03-24 | $4.39 | $4.75 | $4.14 | $4.64 | $4.64 | 7,377,953 |
| 2017-03-23 | $4.66 | $5.09 | $4.55 | $5.03 | $5.03 | 1,575,742 |
| 2017-03-22 | $4.61 | $4.78 | $4.45 | $4.66 | $4.66 | 846,013 |
| 2017-03-21 | $4.91 | $4.97 | $4.60 | $4.67 | $4.67 | 814,839 |
| 2017-03-20 | $4.55 | $4.97 | $4.51 | $4.87 | $4.87 | 1,056,002 |
| 2017-03-17 | $4.60 | $4.70 | $4.52 | $4.56 | $4.56 | 907,734 |
| 2017-03-16 | $4.48 | $4.65 | $4.38 | $4.63 | $4.63 | 764,976 |
| 2017-03-15 | $4.35 | $4.51 | $4.20 | $4.48 | $4.48 | 686,898 |
| 2017-03-14 | $4.35 | $4.46 | $4.29 | $4.34 | $4.34 | 1,200,526 |
| 2017-03-13 | $4.32 | $4.40 | $4.22 | $4.39 | $4.39 | 651,258 |
| 2017-03-10 | $4.36 | $4.46 | $4.20 | $4.29 | $4.29 | 407,529 |
| 2017-03-09 | $4.45 | $4.51 | $4.22 | $4.24 | $4.24 | 480,343 |
| 2017-03-08 | $4.24 | $4.54 | $4.18 | $4.49 | $4.49 | 1,016,008 |
| 2017-03-07 | $4.50 | $4.58 | $4.23 | $4.24 | $4.24 | 1,358,404 |
| 2017-03-06 | $4.64 | $4.69 | $4.34 | $4.49 | $4.49 | 1,301,914 |
| 2017-03-03 | $4.85 | $4.99 | $4.57 | $4.64 | $4.64 | 794,848 |
| 2017-03-02 | $4.72 | $5.18 | $4.71 | $4.84 | $4.84 | 1,081,909 |
| 2017-03-01 | $4.93 | $4.96 | $4.65 | $4.71 | $4.71 | 934,791 |
| 2017-02-28 | $5.14 | $5.14 | $4.80 | $4.85 | $4.85 | 944,289 |
| 2017-02-27 | $5.07 | $5.23 | $5.02 | $5.14 | $5.14 | 503,761 |
| 2017-02-24 | $5.11 | $5.22 | $5.03 | $5.09 | $5.09 | 383,897 |
| 2017-02-23 | $5.34 | $5.35 | $5.00 | $5.11 | $5.11 | 1,075,215 |
| 2017-02-22 | $5.42 | $5.50 | $5.20 | $5.28 | $5.28 | 545,879 |
| 2017-02-21 | $5.34 | $5.47 | $5.20 | $5.42 | $5.42 | 672,993 |
| 2017-02-17 | $5.20 | $5.30 | $4.98 | $5.26 | $5.26 | 929,804 |
| 2017-02-16 | $5.54 | $5.68 | $5.16 | $5.20 | $5.20 | 1,342,288 |
| 2017-02-15 | $5.70 | $5.71 | $5.47 | $5.55 | $5.55 | 1,195,226 |
| 2017-02-14 | $5.62 | $5.80 | $5.40 | $5.73 | $5.73 | 1,636,689 |
| 2017-02-13 | $6.11 | $6.21 | $5.55 | $5.57 | $5.57 | 1,453,064 |
| 2017-02-10 | $6.03 | $6.31 | $6.03 | $6.11 | $6.11 | 562,504 |
| 2017-02-09 | $6.47 | $6.62 | $5.97 | $5.98 | $5.98 | 1,409,597 |
| 2017-02-08 | $6.40 | $6.65 | $6.35 | $6.63 | $6.63 | 502,464 |
| 2017-02-07 | $6.43 | $6.44 | $6.05 | $6.40 | $6.40 | 911,110 |
| 2017-02-06 | $6.82 | $6.95 | $6.41 | $6.43 | $6.43 | 1,284,223 |
| 2017-02-03 | $7.22 | $7.27 | $6.77 | $6.85 | $6.85 | 1,050,705 |
| 2017-02-02 | $7.32 | $7.32 | $7.16 | $7.21 | $7.21 | 331,136 |
| 2017-02-01 | $7.50 | $7.58 | $7.34 | $7.34 | $7.34 | 323,135 |
| 2017-01-31 | $7.49 | $7.50 | $7.23 | $7.44 | $7.44 | 541,981 |
| 2017-01-30 | $7.78 | $7.80 | $7.12 | $7.51 | $7.51 | 730,119 |
| 2017-01-27 | $8.03 | $8.03 | $7.84 | $7.89 | $7.89 | 430,692 |
| 2017-01-26 | $8.17 | $8.21 | $7.99 | $8.01 | $8.01 | 260,714 |
| 2017-01-25 | $8.08 | $8.24 | $8.06 | $8.19 | $8.19 | 248,287 |
| 2017-01-24 | $8.00 | $8.09 | $7.92 | $8.08 | $8.08 | 298,428 |
| 2017-01-23 | $8.07 | $8.08 | $7.94 | $7.97 | $7.97 | 216,501 |
| 2017-01-20 | $8.24 | $8.28 | $8.07 | $8.09 | $8.09 | 173,733 |
| 2017-01-19 | $8.48 | $8.50 | $8.07 | $8.24 | $8.24 | 517,384 |
| 2017-01-18 | $8.49 | $8.53 | $8.30 | $8.43 | $8.43 | 319,291 |
| 2017-01-17 | $8.40 | $8.79 | $8.37 | $8.51 | $8.51 | 278,272 |
| 2017-01-13 | $8.67 | $8.72 | $8.24 | $8.37 | $8.37 | 441,242 |
| 2017-01-12 | $8.71 | $8.71 | $8.39 | $8.61 | $8.61 | 634,622 |
| 2017-01-11 | $9.00 | $9.13 | $8.61 | $8.76 | $8.76 | 502,739 |
| 2017-01-10 | $9.02 | $9.13 | $8.77 | $9.04 | $9.04 | 551,648 |
| 2017-01-09 | $8.96 | $9.20 | $8.95 | $8.99 | $8.99 | 538,152 |
| 2017-01-06 | $9.32 | $9.32 | $8.99 | $9.00 | $9.00 | 323,936 |
| 2017-01-05 | $9.49 | $9.65 | $9.24 | $9.31 | $9.31 | 610,166 |
| 2017-01-04 | $9.55 | $9.65 | $9.32 | $9.44 | $9.44 | 468,210 |
| 2017-01-03 | $9.51 | $9.57 | $9.43 | $9.54 | $9.54 | 385,809 |
| 2016-12-30 | $9.41 | $9.46 | $9.33 | $9.39 | $9.39 | 328,038 |
| 2016-12-29 | $9.34 | $9.46 | $9.32 | $9.41 | $9.41 | 362,853 |
| 2016-12-28 | $9.43 | $9.47 | $9.29 | $9.33 | $9.33 | 173,499 |
| 2016-12-27 | $9.44 | $9.58 | $9.31 | $9.46 | $9.46 | 277,038 |
| 2016-12-23 | $9.38 | $9.48 | $9.24 | $9.44 | $9.44 | 238,215 |
| 2016-12-22 | $9.77 | $9.77 | $9.35 | $9.39 | $9.39 | 285,123 |
| 2016-12-21 | $9.80 | $9.87 | $9.69 | $9.75 | $9.75 | 554,329 |
| 2016-12-20 | $9.71 | $9.85 | $9.63 | $9.83 | $9.83 | 463,681 |
| 2016-12-19 | $9.62 | $9.69 | $9.50 | $9.68 | $9.68 | 287,564 |
| 2016-12-16 | $9.48 | $9.70 | $9.39 | $9.62 | $9.62 | 400,851 |
| 2016-12-15 | $9.30 | $9.55 | $9.27 | $9.43 | $9.43 | 292,594 |
| 2016-12-14 | $9.16 | $9.33 | $9.14 | $9.27 | $9.27 | 252,380 |
| 2016-12-13 | $9.23 | $9.29 | $9.01 | $9.15 | $9.15 | 227,232 |
| 2016-12-12 | $9.56 | $9.61 | $9.23 | $9.24 | $9.24 | 280,613 |
| 2016-12-09 | $9.56 | $9.62 | $9.46 | $9.59 | $9.59 | 260,739 |
| 2016-12-08 | $9.40 | $9.62 | $9.09 | $9.53 | $9.53 | 245,442 |
| 2016-12-07 | $9.42 | $9.49 | $9.27 | $9.44 | $9.44 | 317,610 |
| 2016-12-06 | $9.26 | $9.47 | $9.21 | $9.39 | $9.39 | 409,600 |
| 2016-12-05 | $9.07 | $9.30 | $9.03 | $9.27 | $9.27 | 295,553 |
| 2016-12-02 | $9.06 | $9.23 | $8.92 | $9.02 | $9.02 | 381,645 |
| 2016-12-01 | $8.97 | $9.19 | $8.87 | $9.08 | $9.08 | 436,101 |
| 2016-11-30 | $9.25 | $9.27 | $8.99 | $9.00 | $9.00 | 408,710 |
| 2016-11-29 | $9.07 | $9.27 | $9.07 | $9.25 | $9.25 | 530,322 |
| 2016-11-28 | $8.90 | $9.15 | $8.86 | $9.10 | $9.10 | 698,618 |
| 2016-11-25 | $8.94 | $8.97 | $8.82 | $8.86 | $8.86 | 155,009 |
| 2016-11-23 | $9.08 | $9.21 | $8.88 | $8.93 | $8.93 | 413,189 |
| 2016-11-22 | $8.82 | $9.16 | $8.75 | $9.14 | $9.14 | 466,613 |
| 2016-11-21 | $8.56 | $8.89 | $8.56 | $8.79 | $8.79 | 605,980 |
| 2016-11-18 | $9.00 | $9.50 | $8.52 | $8.58 | $8.58 | 2,528,089 |
| 2016-11-17 | $8.15 | $8.55 | $8.01 | $8.22 | $8.22 | 2,293,343 |
| 2016-11-16 | $8.22 | $8.31 | $8.00 | $8.19 | $8.19 | 766,689 |
| 2016-11-15 | $8.10 | $8.30 | $8.00 | $8.19 | $8.19 | 786,623 |
| 2016-11-14 | $7.90 | $8.38 | $7.81 | $8.15 | $8.15 | 938,005 |
| 2016-11-11 | $8.84 | $8.84 | $7.85 | $7.91 | $7.91 | 2,356,967 |
| 2016-11-10 | $9.11 | $9.34 | $8.79 | $8.81 | $8.81 | 617,511 |
| 2016-11-09 | $9.25 | $9.27 | $8.84 | $9.03 | $9.03 | 582,798 |
| 2016-11-08 | $9.43 | $9.57 | $9.31 | $9.41 | $9.41 | 351,489 |
| 2016-11-07 | $9.16 | $9.61 | $9.10 | $9.43 | $9.43 | 391,291 |
| 2016-11-04 | $9.08 | $9.19 | $9.04 | $9.06 | $9.06 | 178,618 |
| 2016-11-03 | $9.19 | $9.21 | $9.03 | $9.08 | $9.08 | 134,723 |
| 2016-11-02 | $9.16 | $9.33 | $9.12 | $9.20 | $9.20 | 192,731 |
| 2016-11-01 | $9.18 | $9.36 | $9.04 | $9.14 | $9.14 | 186,762 |
| 2016-10-31 | $9.12 | $9.23 | $9.00 | $9.20 | $9.20 | 304,389 |
| 2016-10-28 | $9.11 | $9.27 | $9.03 | $9.09 | $9.09 | 185,574 |
| 2016-10-27 | $9.52 | $9.59 | $9.07 | $9.14 | $9.14 | 298,381 |
| 2016-10-26 | $9.72 | $9.75 | $9.48 | $9.49 | $9.49 | 289,628 |
| 2016-10-25 | $10.09 | $10.09 | $9.76 | $9.77 | $9.77 | 279,360 |
| 2016-10-24 | $10.11 | $10.33 | $10.07 | $10.14 | $10.14 | 259,727 |
| 2016-10-21 | $10.10 | $10.17 | $9.94 | $9.96 | $9.96 | 420,179 |
| 2016-10-20 | $10.18 | $10.22 | $10.01 | $10.17 | $10.17 | 414,021 |
| 2016-10-19 | $10.10 | $10.20 | $9.99 | $10.13 | $10.13 | 240,355 |
| 2016-10-18 | $10.21 | $10.21 | $10.02 | $10.15 | $10.15 | 202,272 |
| 2016-10-17 | $10.41 | $10.41 | $10.09 | $10.16 | $10.16 | 237,200 |
| 2016-10-14 | $10.58 | $10.74 | $10.36 | $10.38 | $10.38 | 180,075 |
| 2016-10-13 | $10.49 | $10.62 | $10.42 | $10.56 | $10.56 | 130,997 |
| 2016-10-12 | $10.57 | $10.73 | $10.50 | $10.59 | $10.59 | 143,663 |
| 2016-10-11 | $10.68 | $10.81 | $10.55 | $10.61 | $10.61 | 259,296 |
| 2016-10-10 | $10.83 | $10.88 | $10.70 | $10.75 | $10.75 | 125,139 |
| 2016-10-07 | $10.84 | $10.90 | $10.59 | $10.75 | $10.75 | 183,427 |
| 2016-10-06 | $10.75 | $10.82 | $10.64 | $10.80 | $10.80 | 303,613 |
| 2016-10-05 | $10.97 | $11.02 | $10.74 | $10.76 | $10.76 | 206,120 |
| 2016-10-04 | $10.80 | $10.97 | $10.68 | $10.92 | $10.92 | 309,784 |
| 2016-10-03 | $10.60 | $11.16 | $10.60 | $10.85 | $10.85 | 729,709 |
| 2016-09-30 | $10.38 | $10.70 | $10.34 | $10.52 | $10.52 | 442,560 |
| 2016-09-29 | $10.46 | $10.48 | $10.22 | $10.34 | $10.34 | 240,418 |
| 2016-09-28 | $10.48 | $10.52 | $10.43 | $10.47 | $10.47 | 295,480 |
| 2016-09-27 | $10.35 | $10.48 | $10.25 | $10.46 | $10.46 | 296,416 |
| 2016-09-26 | $10.34 | $10.46 | $10.05 | $10.35 | $10.35 | 270,316 |
| 2016-09-23 | $10.09 | $10.48 | $10.03 | $10.36 | $10.36 | 479,784 |
| 2016-09-22 | $9.91 | $10.16 | $9.76 | $10.07 | $10.07 | 398,083 |
| 2016-09-21 | $9.67 | $9.84 | $9.60 | $9.82 | $9.82 | 242,626 |
| 2016-09-20 | $9.79 | $9.79 | $9.59 | $9.64 | $9.64 | 253,540 |
| 2016-09-19 | $9.78 | $10.04 | $9.50 | $9.78 | $9.78 | 384,254 |
| 2016-09-16 | $9.67 | $10.12 | $9.56 | $9.77 | $9.77 | 841,239 |
| 2016-09-15 | $9.65 | $9.91 | $9.58 | $9.67 | $9.67 | 342,057 |
| 2016-09-14 | $9.66 | $9.72 | $9.51 | $9.60 | $9.60 | 321,504 |
| 2016-09-13 | $9.70 | $9.81 | $9.46 | $9.61 | $9.61 | 537,965 |
| 2016-09-12 | $9.74 | $9.85 | $9.71 | $9.74 | $9.74 | 287,083 |
| 2016-09-09 | $10.16 | $10.16 | $9.76 | $9.77 | $9.77 | 341,096 |
| 2016-09-08 | $10.33 | $10.33 | $10.09 | $10.21 | $10.21 | 243,450 |
| 2016-09-07 | $10.45 | $10.45 | $10.31 | $10.39 | $10.39 | 188,189 |
| 2016-09-06 | $10.49 | $10.49 | $10.23 | $10.45 | $10.45 | 240,624 |
| 2016-09-02 | $10.53 | $10.53 | $10.33 | $10.44 | $10.44 | 126,854 |
| 2016-09-01 | $10.23 | $10.50 | $10.17 | $10.48 | $10.48 | 363,845 |
| 2016-08-31 | $10.39 | $10.41 | $10.16 | $10.25 | $10.25 | 472,819 |
| 2016-08-30 | $10.58 | $10.60 | $10.33 | $10.42 | $10.42 | 344,769 |
| 2016-08-29 | $10.56 | $10.69 | $10.09 | $10.62 | $10.62 | 204,569 |
| 2016-08-26 | $10.64 | $10.76 | $10.50 | $10.60 | $10.60 | 363,326 |
| 2016-08-25 | $10.98 | $11.01 | $10.47 | $10.60 | $10.60 | 426,340 |
| 2016-08-24 | $11.14 | $11.14 | $10.92 | $11.00 | $11.00 | 444,825 |
| 2016-08-23 | $10.92 | $11.24 | $10.84 | $11.14 | $11.14 | 615,282 |
| 2016-08-22 | $10.99 | $11.30 | $10.84 | $10.87 | $10.87 | 585,394 |
| 2016-08-19 | $11.23 | $11.29 | $10.37 | $10.94 | $10.94 | 1,478,063 |
| 2016-08-18 | $10.64 | $11.01 | $10.53 | $10.99 | $10.99 | 991,701 |
| 2016-08-17 | $10.78 | $10.99 | $10.43 | $10.54 | $10.54 | 434,612 |
| 2016-08-16 | $10.85 | $10.96 | $10.53 | $10.78 | $10.78 | 587,297 |
| 2016-08-15 | $10.51 | $10.97 | $10.49 | $10.77 | $10.77 | 577,264 |
| 2016-08-12 | $10.70 | $10.96 | $10.58 | $10.73 | $10.73 | 621,164 |
| 2016-08-11 | $10.40 | $10.91 | $10.36 | $10.68 | $10.68 | 803,547 |
| 2016-08-10 | $10.24 | $10.37 | $10.20 | $10.34 | $10.34 | 207,465 |
| 2016-08-09 | $10.43 | $10.64 | $10.02 | $10.25 | $10.25 | 445,105 |
| 2016-08-08 | $10.59 | $10.64 | $10.32 | $10.38 | $10.38 | 156,831 |
| 2016-08-05 | $10.32 | $10.63 | $10.22 | $10.55 | $10.55 | 563,963 |
| 2016-08-04 | $10.22 | $10.30 | $10.01 | $10.21 | $10.21 | 314,129 |
| 2016-08-03 | $9.85 | $10.27 | $9.75 | $10.19 | $10.19 | 574,696 |
| 2016-08-02 | $10.01 | $10.34 | $9.90 | $9.90 | $9.90 | 358,009 |
| 2016-08-01 | $10.16 | $10.18 | $9.80 | $10.06 | $10.06 | 495,372 |
| 2016-07-29 | $10.47 | $10.47 | $10.06 | $10.18 | $10.18 | 350,069 |
| 2016-07-28 | $10.65 | $10.95 | $10.37 | $10.46 | $10.46 | 755,398 |
| 2016-07-27 | $10.41 | $10.53 | $10.29 | $10.50 | $10.50 | 718,281 |
| 2016-07-26 | $10.18 | $10.55 | $10.09 | $10.40 | $10.40 | 952,471 |
| 2016-07-25 | $9.68 | $10.25 | $9.68 | $10.18 | $10.18 | 980,109 |
| 2016-07-22 | $9.47 | $9.83 | $9.47 | $9.70 | $9.70 | 335,464 |
| 2016-07-21 | $9.58 | $9.63 | $9.42 | $9.51 | $9.51 | 239,221 |
| 2016-07-20 | $9.41 | $9.66 | $9.28 | $9.60 | $9.60 | 262,278 |
| 2016-07-19 | $9.49 | $9.55 | $9.31 | $9.36 | $9.36 | 221,838 |
| 2016-07-18 | $9.41 | $9.70 | $9.41 | $9.53 | $9.53 | 475,663 |
| 2016-07-15 | $9.44 | $9.48 | $9.24 | $9.41 | $9.41 | 308,112 |
| 2016-07-14 | $9.32 | $9.58 | $9.20 | $9.40 | $9.40 | 401,700 |
| 2016-07-13 | $9.44 | $9.50 | $9.04 | $9.23 | $9.23 | 323,244 |
| 2016-07-12 | $9.65 | $9.87 | $9.41 | $9.41 | $9.41 | 522,177 |
| 2016-07-11 | $9.51 | $9.88 | $9.46 | $9.60 | $9.60 | 537,083 |
| 2016-07-08 | $9.06 | $9.72 | $9.04 | $9.54 | $9.54 | 931,422 |
| 2016-07-07 | $8.97 | $9.11 | $8.79 | $8.88 | $8.88 | 569,113 |
| 2016-07-06 | $8.36 | $8.92 | $8.31 | $8.87 | $8.87 | 644,963 |
| 2016-07-05 | $8.30 | $8.39 | $8.21 | $8.32 | $8.32 | 426,400 |
| 2016-07-01 | $8.09 | $8.36 | $8.05 | $8.29 | $8.29 | 706,584 |
| 2016-06-30 | $8.08 | $8.17 | $7.98 | $8.06 | $8.06 | 505,825 |
| 2016-06-29 | $7.84 | $8.13 | $7.80 | $8.08 | $8.08 | 259,081 |
| 2016-06-28 | $7.80 | $7.94 | $7.77 | $7.86 | $7.86 | 353,527 |
| 2016-06-27 | $7.96 | $8.05 | $7.71 | $7.77 | $7.77 | 507,063 |
| 2016-06-24 | $7.89 | $8.12 | $7.76 | $7.99 | $7.99 | 1,630,851 |
| 2016-06-23 | $8.10 | $8.11 | $8.01 | $8.07 | $8.07 | 190,040 |
| 2016-06-22 | $8.15 | $8.22 | $7.94 | $8.03 | $8.03 | 322,618 |
| 2016-06-21 | $8.18 | $8.18 | $8.05 | $8.16 | $8.16 | 488,222 |
| 2016-06-20 | $8.15 | $8.26 | $8.12 | $8.17 | $8.17 | 476,483 |
| 2016-06-17 | $7.98 | $8.11 | $7.95 | $8.06 | $8.06 | 389,819 |
| 2016-06-16 | $7.99 | $8.07 | $7.82 | $8.01 | $8.01 | 408,019 |
| 2016-06-15 | $7.83 | $8.08 | $7.77 | $7.98 | $7.98 | 478,710 |
| 2016-06-14 | $8.06 | $8.09 | $7.77 | $7.83 | $7.83 | 463,100 |
| 2016-06-13 | $8.25 | $8.46 | $7.99 | $8.04 | $8.04 | 745,271 |
| 2016-06-10 | $8.26 | $8.34 | $8.15 | $8.25 | $8.25 | 377,038 |
| 2016-06-09 | $8.43 | $8.60 | $8.27 | $8.34 | $8.34 | 417,163 |
| 2016-06-08 | $8.24 | $8.54 | $8.11 | $8.47 | $8.47 | 555,362 |
| 2016-06-07 | $8.10 | $8.27 | $7.99 | $8.21 | $8.21 | 776,938 |
| 2016-06-06 | $8.27 | $8.27 | $7.99 | $8.10 | $8.10 | 627,909 |
| 2016-06-03 | $8.55 | $8.55 | $8.25 | $8.28 | $8.28 | 585,142 |
| 2016-06-02 | $8.39 | $8.55 | $8.08 | $8.51 | $8.51 | 1,019,710 |
| 2016-06-01 | $8.51 | $8.59 | $8.32 | $8.39 | $8.39 | 616,392 |
| 2016-05-31 | $8.79 | $8.89 | $8.54 | $8.64 | $8.64 | 727,890 |
| 2016-05-27 | $8.75 | $8.86 | $8.73 | $8.80 | $8.80 | 463,039 |
| 2016-05-26 | $8.88 | $8.94 | $8.73 | $8.79 | $8.79 | 557,073 |
| 2016-05-25 | $9.11 | $9.49 | $8.63 | $8.73 | $8.73 | 2,976,492 |
| 2016-05-24 | $10.00 | $10.00 | $9.78 | $9.80 | $9.80 | 911,088 |
| 2016-05-23 | $9.93 | $10.17 | $9.85 | $10.01 | $10.01 | 1,201,717 |
| 2016-05-20 | $9.81 | $10.05 | $9.73 | $9.96 | $9.96 | 650,773 |
| 2016-05-19 | $9.84 | $9.94 | $9.56 | $9.81 | $9.81 | 650,021 |
| 2016-05-18 | $10.04 | $10.05 | $9.65 | $9.75 | $9.75 | 761,994 |
| 2016-05-17 | $10.50 | $10.50 | $10.00 | $10.10 | $10.10 | 467,867 |
| 2016-05-16 | $10.51 | $10.62 | $10.45 | $10.51 | $10.51 | 367,761 |
| 2016-05-13 | $10.49 | $10.57 | $10.36 | $10.47 | $10.47 | 368,103 |
| 2016-05-12 | $10.83 | $10.83 | $10.40 | $10.55 | $10.55 | 454,187 |
| 2016-05-11 | $11.32 | $11.33 | $10.77 | $10.81 | $10.81 | 400,642 |
| 2016-05-10 | $11.56 | $11.61 | $11.34 | $11.40 | $11.40 | 186,820 |
| 2016-05-09 | $11.22 | $11.58 | $11.00 | $11.47 | $11.47 | 216,877 |
| 2016-05-06 | $11.15 | $11.21 | $10.97 | $11.20 | $11.20 | 329,748 |
| 2016-05-05 | $11.34 | $11.39 | $11.15 | $11.20 | $11.20 | 179,006 |
| 2016-05-04 | $11.42 | $11.51 | $11.23 | $11.37 | $11.37 | 285,195 |
| 2016-05-03 | $11.16 | $11.52 | $11.13 | $11.50 | $11.50 | 469,713 |
| 2016-05-02 | $11.29 | $11.37 | $11.16 | $11.21 | $11.21 | 274,390 |
| 2016-04-29 | $11.25 | $11.38 | $11.08 | $11.38 | $11.38 | 241,008 |
| 2016-04-28 | $11.06 | $11.29 | $11.04 | $11.26 | $11.26 | 369,320 |
| 2016-04-27 | $11.29 | $11.41 | $11.07 | $11.18 | $11.18 | 234,057 |
| 2016-04-26 | $11.16 | $11.32 | $11.10 | $11.31 | $11.31 | 223,719 |
| 2016-04-25 | $11.12 | $11.25 | $11.02 | $11.20 | $11.20 | 312,601 |
| 2016-04-22 | $11.38 | $11.43 | $11.10 | $11.15 | $11.15 | 706,864 |
| 2016-04-21 | $11.71 | $11.71 | $11.25 | $11.33 | $11.33 | 307,690 |
| 2016-04-20 | $11.62 | $11.77 | $11.47 | $11.67 | $11.67 | 336,402 |
| 2016-04-19 | $11.35 | $11.75 | $11.25 | $11.62 | $11.62 | 1,200,347 |
| 2016-04-18 | $11.25 | $11.41 | $11.25 | $11.33 | $11.33 | 601,932 |
| 2016-04-15 | $11.25 | $11.42 | $11.20 | $11.25 | $11.25 | 615,896 |
| 2016-04-14 | $11.28 | $11.50 | $11.25 | $11.26 | $11.26 | 868,950 |
| 2016-04-13 | $11.76 | $11.85 | $11.21 | $11.30 | $11.30 | 5,630,455 |
| 2016-04-12 | $11.48 | $11.79 | $10.91 | $11.67 | $11.67 | 1,017,063 |
| 2016-04-11 | $12.33 | $12.46 | $12.14 | $12.21 | $12.21 | 417,812 |
| 2016-04-08 | $12.16 | $12.32 | $12.03 | $12.26 | $12.26 | 224,774 |
| 2016-04-07 | $12.05 | $12.23 | $12.01 | $12.11 | $12.11 | 211,852 |
| 2016-04-06 | $12.00 | $12.24 | $11.96 | $12.22 | $12.22 | 360,099 |
| 2016-04-05 | $11.51 | $12.05 | $11.44 | $11.95 | $11.95 | 601,870 |
| 2016-04-04 | $11.94 | $12.04 | $11.50 | $11.62 | $11.62 | 490,954 |
| 2016-04-01 | $12.42 | $12.62 | $12.08 | $12.10 | $12.10 | 314,229 |
| 2016-03-31 | $12.44 | $12.75 | $12.40 | $12.60 | $12.60 | 399,788 |
| 2016-03-30 | $12.70 | $12.70 | $12.19 | $12.47 | $12.47 | 393,441 |
| 2016-03-29 | $12.27 | $12.66 | $12.14 | $12.63 | $12.63 | 349,845 |
| 2016-03-28 | $12.32 | $12.80 | $12.19 | $12.28 | $12.28 | 405,239 |
| 2016-03-24 | $12.50 | $12.70 | $12.08 | $12.23 | $12.23 | 1,111,453 |
| 2016-03-23 | $14.00 | $14.18 | $13.59 | $13.79 | $13.79 | 498,769 |
| 2016-03-22 | $13.49 | $14.01 | $13.33 | $13.97 | $13.97 | 523,876 |
| 2016-03-21 | $13.28 | $13.51 | $13.11 | $13.46 | $13.46 | 198,539 |
| 2016-03-18 | $13.40 | $13.43 | $13.15 | $13.32 | $13.32 | 245,853 |
| 2016-03-17 | $12.93 | $13.41 | $12.93 | $13.33 | $13.33 | 134,877 |
| 2016-03-16 | $12.86 | $13.12 | $12.82 | $12.98 | $12.98 | 54,261 |
| 2016-03-15 | $13.10 | $13.14 | $12.85 | $12.93 | $12.93 | 82,246 |
| 2016-03-14 | $13.26 | $13.31 | $13.05 | $13.11 | $13.11 | 85,626 |
| 2016-03-11 | $13.27 | $13.43 | $12.95 | $13.34 | $13.34 | 95,688 |
| 2016-03-10 | $13.20 | $13.28 | $11.58 | $13.19 | $13.19 | 176,788 |
| 2016-03-09 | $13.26 | $13.48 | $12.92 | $13.15 | $13.15 | 150,017 |
| 2016-03-08 | $13.25 | $13.48 | $13.19 | $13.22 | $13.22 | 139,640 |
| 2016-03-07 | $13.40 | $13.42 | $13.26 | $13.32 | $13.32 | 116,562 |
| 2016-03-04 | $13.00 | $13.51 | $12.90 | $13.42 | $13.42 | 383,942 |
| 2016-03-03 | $12.89 | $13.02 | $12.78 | $13.00 | $13.00 | 95,623 |
| 2016-03-02 | $13.05 | $13.07 | $12.64 | $12.92 | $12.92 | 216,970 |
| 2016-03-01 | $13.00 | $13.13 | $12.41 | $13.11 | $13.11 | 222,556 |
| 2016-02-29 | $12.85 | $13.00 | $12.82 | $12.97 | $12.97 | 202,934 |
| 2016-02-26 | $12.82 | $12.95 | $12.57 | $12.80 | $12.80 | 91,189 |
| 2016-02-25 | $12.78 | $12.86 | $12.54 | $12.76 | $12.76 | 94,205 |
| 2016-02-24 | $12.09 | $12.81 | $12.07 | $12.78 | $12.78 | 143,310 |
| 2016-02-23 | $12.30 | $12.43 | $12.00 | $12.24 | $12.24 | 136,834 |
| 2016-02-22 | $12.22 | $12.41 | $12.18 | $12.29 | $12.29 | 112,125 |
| 2016-02-19 | $12.26 | $12.60 | $12.00 | $12.20 | $12.20 | 229,212 |
| 2016-02-18 | $12.24 | $12.51 | $11.99 | $12.29 | $12.29 | 215,191 |
| 2016-02-17 | $12.38 | $12.45 | $12.07 | $12.25 | $12.25 | 119,294 |
| 2016-02-16 | $11.94 | $12.39 | $11.94 | $12.35 | $12.35 | 221,960 |
| 2016-02-12 | $11.65 | $11.86 | $11.31 | $11.81 | $11.81 | 278,052 |
| 2016-02-11 | $11.36 | $11.57 | $11.25 | $11.40 | $11.40 | 126,742 |
| 2016-02-10 | $11.45 | $11.84 | $11.33 | $11.48 | $11.48 | 110,947 |
| 2016-02-09 | $11.11 | $11.72 | $11.11 | $11.35 | $11.35 | 182,060 |
| 2016-02-08 | $11.57 | $11.68 | $11.21 | $11.25 | $11.25 | 236,828 |
| 2016-02-05 | $12.36 | $12.78 | $11.73 | $11.77 | $11.77 | 202,387 |
| 2016-02-04 | $12.86 | $12.99 | $12.30 | $12.37 | $12.37 | 158,678 |
| 2016-02-03 | $12.91 | $13.05 | $12.54 | $13.04 | $13.04 | 197,946 |
| 2016-02-02 | $12.69 | $12.95 | $12.63 | $12.86 | $12.86 | 155,076 |
| 2016-02-01 | $13.11 | $13.26 | $12.60 | $12.77 | $12.77 | 232,576 |
| 2016-01-29 | $12.31 | $13.11 | $12.06 | $13.11 | $13.11 | 329,112 |
| 2016-01-28 | $12.45 | $12.57 | $12.01 | $12.28 | $12.28 | 253,878 |
| 2016-01-27 | $12.73 | $12.89 | $11.98 | $12.42 | $12.42 | 295,563 |
| 2016-01-26 | $12.74 | $12.96 | $12.32 | $12.78 | $12.78 | 177,977 |
| 2016-01-25 | $12.65 | $12.84 | $12.54 | $12.71 | $12.71 | 174,955 |
| 2016-01-22 | $12.73 | $12.87 | $12.56 | $12.74 | $12.74 | 197,537 |
| 2016-01-21 | $12.48 | $12.93 | $12.41 | $12.59 | $12.59 | 317,334 |
| 2016-01-20 | $12.51 | $12.70 | $11.92 | $12.35 | $12.35 | 308,582 |
| 2016-01-19 | $12.76 | $13.40 | $12.38 | $12.70 | $12.70 | 295,351 |
| 2016-01-15 | $12.53 | $12.75 | $12.18 | $12.73 | $12.73 | 303,851 |
| 2016-01-14 | $13.18 | $13.19 | $12.67 | $12.77 | $12.77 | 391,263 |
| 2016-01-13 | $13.70 | $13.78 | $13.00 | $13.20 | $13.20 | 418,940 |
| 2016-01-12 | $13.17 | $13.77 | $12.50 | $13.60 | $13.60 | 756,084 |
| 2016-01-11 | $12.95 | $13.17 | $12.61 | $12.87 | $12.87 | 292,342 |
| 2016-01-08 | $13.36 | $13.42 | $12.68 | $12.81 | $12.81 | 424,718 |
| 2016-01-07 | $13.10 | $13.35 | $13.00 | $13.34 | $13.34 | 823,076 |
| 2016-01-06 | $13.16 | $13.33 | $12.95 | $13.26 | $13.26 | 703,437 |
| 2016-01-05 | $12.95 | $13.40 | $12.91 | $13.25 | $13.25 | 574,076 |
| 2016-01-04 | $12.76 | $13.03 | $12.36 | $12.85 | $12.85 | 395,172 |
| 2015-12-31 | $12.97 | $13.17 | $12.68 | $12.90 | $12.90 | 250,281 |
| 2015-12-30 | $13.15 | $13.20 | $12.87 | $12.94 | $12.94 | 183,781 |
| 2015-12-29 | $13.12 | $13.12 | $12.76 | $13.02 | $13.02 | 165,834 |
| 2015-12-28 | $12.79 | $13.08 | $12.56 | $13.07 | $13.07 | 226,752 |
| 2015-12-24 | $12.83 | $12.95 | $12.72 | $12.84 | $12.84 | 90,773 |
| 2015-12-23 | $12.71 | $12.96 | $12.44 | $12.82 | $12.82 | 262,421 |
| 2015-12-22 | $12.71 | $12.75 | $12.27 | $12.63 | $12.63 | 226,474 |
| 2015-12-21 | $12.08 | $12.93 | $11.88 | $12.75 | $12.75 | 522,440 |
| 2015-12-18 | $12.12 | $12.23 | $11.07 | $11.96 | $11.96 | 298,611 |
| 2015-12-17 | $12.05 | $12.25 | $11.96 | $12.12 | $12.12 | 232,135 |
| 2015-12-16 | $11.46 | $12.04 | $11.45 | $12.01 | $12.01 | 240,720 |
| 2015-12-15 | $11.65 | $11.84 | $11.40 | $11.43 | $11.43 | 258,061 |
| 2015-12-14 | $11.55 | $11.71 | $11.37 | $11.60 | $11.60 | 224,095 |
| 2015-12-11 | $11.29 | $11.57 | $11.03 | $11.50 | $11.50 | 241,869 |
| 2015-12-10 | $11.27 | $11.56 | $11.04 | $11.53 | $11.53 | 207,528 |
| 2015-12-09 | $11.75 | $11.75 | $11.22 | $11.33 | $11.33 | 146,713 |
| 2015-12-08 | $11.76 | $11.82 | $10.91 | $11.73 | $11.73 | 200,931 |
| 2015-12-07 | $12.03 | $12.06 | $11.74 | $11.79 | $11.79 | 211,622 |
| 2015-12-04 | $11.60 | $12.00 | $11.56 | $11.98 | $11.98 | 212,065 |
| 2015-12-03 | $11.69 | $11.70 | $11.39 | $11.62 | $11.62 | 246,627 |
| 2015-12-02 | $11.27 | $11.51 | $11.25 | $11.42 | $11.42 | 147,848 |
| 2015-12-01 | $11.41 | $11.42 | $10.95 | $11.22 | $11.22 | 297,724 |
| 2015-11-30 | $11.48 | $11.50 | $11.25 | $11.45 | $11.45 | 362,825 |
| 2015-11-27 | $11.70 | $11.70 | $11.40 | $11.48 | $11.48 | 91,061 |
| 2015-11-25 | $11.71 | $11.87 | $11.61 | $11.64 | $11.64 | 149,938 |
| 2015-11-24 | $11.35 | $11.67 | $11.27 | $11.60 | $11.60 | 270,023 |
| 2015-11-23 | $11.34 | $11.74 | $11.17 | $11.45 | $11.45 | 364,618 |
| 2015-11-20 | $10.86 | $11.77 | $10.69 | $11.42 | $11.42 | 775,340 |
| 2015-11-19 | $9.67 | $9.73 | $9.26 | $9.34 | $9.34 | 391,358 |
| 2015-11-18 | $9.67 | $9.68 | $9.43 | $9.61 | $9.61 | 291,455 |
| 2015-11-17 | $10.19 | $10.34 | $9.34 | $9.60 | $9.60 | 868,372 |
| 2015-11-16 | $10.52 | $10.62 | $10.07 | $10.38 | $10.38 | 255,137 |
| 2015-11-13 | $11.31 | $11.32 | $10.33 | $10.51 | $10.51 | 638,426 |
| 2015-11-12 | $11.47 | $11.51 | $11.13 | $11.39 | $11.39 | 328,949 |
| 2015-11-11 | $11.71 | $11.79 | $11.44 | $11.51 | $11.51 | 343,598 |
| 2015-11-10 | $11.51 | $11.66 | $11.46 | $11.64 | $11.64 | 176,451 |
| 2015-11-09 | $11.80 | $11.80 | $11.31 | $11.57 | $11.57 | 235,396 |
| 2015-11-06 | $11.34 | $11.90 | $11.04 | $11.76 | $11.76 | 375,275 |
| 2015-11-05 | $10.83 | $11.33 | $10.59 | $11.29 | $11.29 | 435,265 |
| 2015-11-04 | $10.95 | $10.99 | $10.74 | $10.85 | $10.85 | 249,476 |
| 2015-11-03 | $10.75 | $11.00 | $10.62 | $10.95 | $10.95 | 211,091 |
| 2015-11-02 | $10.75 | $10.84 | $10.57 | $10.74 | $10.74 | 228,371 |
| 2015-10-30 | $10.75 | $10.81 | $10.49 | $10.76 | $10.76 | 233,360 |
| 2015-10-29 | $10.76 | $10.78 | $10.58 | $10.70 | $10.70 | 173,595 |
| 2015-10-28 | $10.33 | $10.85 | $10.24 | $10.77 | $10.77 | 375,232 |
| 2015-10-27 | $10.58 | $10.58 | $10.20 | $10.31 | $10.31 | 239,172 |
| 2015-10-26 | $10.59 | $10.85 | $10.51 | $10.60 | $10.60 | 374,240 |
| 2015-10-23 | $11.37 | $11.37 | $10.49 | $10.55 | $10.55 | 488,028 |
| 2015-10-22 | $12.10 | $12.26 | $11.09 | $11.36 | $11.36 | 757,513 |
| 2015-10-21 | $12.10 | $12.22 | $11.87 | $12.10 | $12.10 | 118,692 |
| 2015-10-20 | $12.13 | $12.34 | $12.00 | $12.11 | $12.11 | 311,222 |
| 2015-10-19 | $12.00 | $12.16 | $12.00 | $12.13 | $12.13 | 366,459 |
| 2015-10-16 | $11.90 | $12.20 | $11.90 | $12.10 | $12.10 | 398,448 |
| 2015-10-15 | $11.97 | $12.05 | $11.85 | $11.95 | $11.95 | 187,726 |
| 2015-10-14 | $12.22 | $12.28 | $11.87 | $11.92 | $11.92 | 203,650 |
| 2015-10-13 | $12.04 | $12.36 | $12.03 | $12.25 | $12.25 | 363,988 |
| 2015-10-12 | $12.25 | $12.37 | $12.06 | $12.12 | $12.12 | 187,906 |
| 2015-10-09 | $12.36 | $12.36 | $12.10 | $12.22 | $12.22 | 162,527 |
| 2015-10-08 | $12.50 | $12.57 | $12.18 | $12.32 | $12.32 | 449,073 |
| 2015-10-07 | $12.06 | $12.63 | $12.01 | $12.55 | $12.55 | 509,295 |
| 2015-10-06 | $12.26 | $12.28 | $11.77 | $12.08 | $12.08 | 368,414 |
| 2015-10-05 | $12.03 | $12.37 | $12.03 | $12.27 | $12.27 | 369,000 |
| 2015-10-02 | $12.13 | $12.15 | $11.86 | $11.92 | $11.92 | 558,480 |
| 2015-10-01 | $12.31 | $12.40 | $12.08 | $12.17 | $12.17 | 609,835 |
| 2015-09-30 | $12.33 | $12.48 | $12.21 | $12.32 | $12.32 | 975,416 |
| 2015-09-29 | $12.00 | $12.35 | $11.97 | $12.29 | $12.29 | 705,587 |
| 2015-09-28 | $11.95 | $12.31 | $11.64 | $12.09 | $12.09 | 818,572 |
| 2015-09-25 | $12.60 | $12.60 | $11.50 | $12.04 | $12.04 | 5,150,878 |
| 2015-09-24 | $13.21 | $13.35 | $12.37 | $12.54 | $12.54 | 902,599 |
| 2015-09-23 | $13.28 | $13.39 | $13.15 | $13.30 | $13.30 | 548,155 |
| 2015-09-22 | $13.55 | $13.66 | $13.09 | $13.35 | $13.35 | 475,194 |
| 2015-09-21 | $14.28 | $14.69 | $13.76 | $13.99 | $13.99 | 378,367 |
| 2015-09-18 | $14.27 | $14.91 | $13.89 | $14.04 | $14.04 | 633,819 |
| 2015-09-17 | $14.20 | $14.34 | $14.10 | $14.26 | $14.26 | 396,467 |
| 2015-09-16 | $14.20 | $14.42 | $14.00 | $14.16 | $14.16 | 271,527 |
| 2015-09-15 | $14.10 | $14.21 | $14.05 | $14.14 | $14.14 | 232,185 |
| 2015-09-14 | $13.92 | $14.08 | $13.82 | $14.06 | $14.06 | 227,489 |
| 2015-09-11 | $13.83 | $14.03 | $13.79 | $13.86 | $13.86 | 208,662 |
| 2015-09-10 | $13.59 | $13.98 | $13.51 | $13.86 | $13.86 | 129,207 |
| 2015-09-09 | $13.40 | $13.97 | $13.40 | $13.57 | $13.57 | 134,246 |
| 2015-09-08 | $13.25 | $13.44 | $13.15 | $13.25 | $13.25 | 198,214 |
| 2015-09-04 | $13.09 | $13.26 | $12.93 | $13.09 | $13.09 | 101,441 |
| 2015-09-03 | $13.25 | $13.64 | $13.16 | $13.19 | $13.19 | 148,787 |
| 2015-09-02 | $12.86 | $13.25 | $12.67 | $13.21 | $13.21 | 356,094 |
| 2015-09-01 | $12.74 | $13.09 | $12.53 | $12.75 | $12.75 | 188,916 |
| 2015-08-31 | $12.99 | $13.29 | $12.71 | $12.92 | $12.92 | 355,917 |
| 2015-08-28 | $12.08 | $13.06 | $12.01 | $12.92 | $12.92 | 537,425 |
| 2015-08-27 | $12.00 | $12.05 | $11.74 | $11.86 | $11.86 | 111,660 |
| 2015-08-26 | $11.73 | $12.00 | $11.49 | $11.98 | $11.98 | 140,197 |