Tillys Inc - Class A (TLYS) Exchange: NYSE
Data as of July 2, 2025
$2.09 ($0.18) 9.42%
Tillys Inc - Class A - Daily Information
Click for more stock information on Tillys Inc - Class A.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $1.86 |
| Previous Close | $2.09 |
| High | $2.21 |
| Low | $1.73 |
| Adjusted Open | $1.86 |
| Previous Adjusted Close | $2.09 |
| Adjusted High | $2.21 |
| Adjusted Low | $1.73 |
About Tillys Inc - Class A (TLYS)
Tilly's, Inc. is a specialty retailer of West Coast apparel, footwear and accessories. The Company has brands in action sports, music, art and fashion. The Company's stores are designed to be an extension of its teen and young adult consumers' lifestyles with a balance of guys and juniors merchandise. As of April 30, 2011, the Company operated 126 stores in 11 states, averaging approximately 7,800 square feet. Out of a total of 126 stores as of April 30, 2011, it operated 72 stores in California, 17 stores in Arizona, six stores in Nevada and 16 stores in Florida. The Company also sells its products through its e-commerce Website, www.tillys.com. The Company's stores feature third-party brands, including Billabong, Element, Hurley, Levi's, LRG, Neff, RVCA, Uggs and Volcom. The Company's brands include RSQ, Full Tilt, Blue Crown and Infamous.
Invest in Tillys Inc - Class A (TLYS)
Historical Stock Data for Tillys Inc - Class A (TLYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $1.86 | $2.21 | $1.73 | $2.09 | $2.09 | 86,942 |
| 2025-04-03 | $2.09 | $2.10 | $1.85 | $1.91 | $1.91 | 60,371 |
| 2025-04-02 | $2.20 | $2.27 | $2.16 | $2.19 | $2.19 | 105,540 |
| 2025-04-01 | $2.19 | $2.27 | $2.05 | $2.23 | $2.23 | 51,855 |
| 2025-03-31 | $2.17 | $2.40 | $2.06 | $2.20 | $2.20 | 128,476 |
| 2025-03-28 | $2.29 | $2.29 | $2.12 | $2.19 | $2.19 | 102,929 |
| 2025-03-27 | $2.25 | $2.41 | $2.17 | $2.32 | $2.32 | 298,130 |
| 2025-03-26 | $2.21 | $2.25 | $2.10 | $2.25 | $2.25 | 45,892 |
| 2025-03-25 | $2.31 | $2.42 | $2.22 | $2.25 | $2.25 | 38,886 |
| 2025-03-24 | $2.34 | $2.41 | $2.23 | $2.34 | $2.34 | 52,736 |
| 2025-03-21 | $2.34 | $2.39 | $2.17 | $2.35 | $2.35 | 153,055 |
| 2025-03-20 | $2.44 | $2.44 | $2.19 | $2.34 | $2.34 | 81,093 |
| 2025-03-19 | $2.35 | $2.48 | $2.33 | $2.46 | $2.46 | 64,982 |
| 2025-03-18 | $2.46 | $2.51 | $2.36 | $2.42 | $2.42 | 53,097 |
| 2025-03-17 | $2.44 | $2.60 | $2.44 | $2.49 | $2.49 | 119,049 |
| 2025-03-14 | $2.53 | $2.54 | $2.26 | $2.44 | $2.44 | 309,918 |
| 2025-03-13 | $2.98 | $2.98 | $2.25 | $2.64 | $2.64 | 625,115 |
| 2025-03-12 | $3.58 | $3.60 | $3.07 | $3.30 | $3.30 | 271,758 |
| 2025-03-11 | $3.73 | $3.73 | $3.55 | $3.58 | $3.58 | 39,938 |
| 2025-03-10 | $4.06 | $4.22 | $3.65 | $3.72 | $3.72 | 110,951 |
| 2025-03-07 | $4.15 | $4.40 | $3.94 | $4.13 | $4.13 | 42,198 |
| 2025-03-06 | $4.14 | $4.15 | $3.80 | $4.13 | $4.13 | 58,474 |
| 2025-03-05 | $4.06 | $4.15 | $3.90 | $4.14 | $4.14 | 99,095 |
| 2025-03-04 | $3.79 | $4.16 | $3.40 | $4.07 | $4.07 | 144,103 |
| 2025-03-03 | $3.73 | $3.93 | $3.49 | $3.89 | $3.89 | 205,779 |
| 2025-02-28 | $3.63 | $4.00 | $3.58 | $3.80 | $3.80 | 244,432 |
| 2025-02-27 | $3.61 | $3.71 | $3.54 | $3.63 | $3.63 | 17,466 |
| 2025-02-26 | $3.55 | $3.66 | $3.40 | $3.61 | $3.61 | 84,403 |
| 2025-02-25 | $3.64 | $3.68 | $3.51 | $3.51 | $3.51 | 61,367 |
| 2025-02-24 | $3.72 | $3.72 | $3.52 | $3.59 | $3.59 | 61,056 |
| 2025-02-21 | $3.83 | $3.83 | $3.57 | $3.65 | $3.65 | 72,132 |
| 2025-02-20 | $3.80 | $3.98 | $3.55 | $3.74 | $3.74 | 116,505 |
| 2025-02-19 | $3.91 | $3.91 | $3.73 | $3.80 | $3.80 | 69,597 |
| 2025-02-18 | $3.90 | $4.01 | $3.77 | $3.90 | $3.90 | 39,347 |
| 2025-02-14 | $4.00 | $4.00 | $3.75 | $3.87 | $3.87 | 66,165 |
| 2025-02-13 | $3.95 | $4.04 | $3.85 | $3.90 | $3.90 | 42,533 |
| 2025-02-12 | $3.87 | $3.94 | $3.81 | $3.90 | $3.90 | 118,868 |
| 2025-02-11 | $4.13 | $4.13 | $3.84 | $3.95 | $3.95 | 133,366 |
| 2025-02-10 | $4.28 | $4.28 | $3.91 | $4.18 | $4.18 | 74,017 |
| 2025-02-07 | $3.99 | $4.36 | $3.86 | $4.28 | $4.28 | 70,751 |
| 2025-02-06 | $4.05 | $4.07 | $3.70 | $4.05 | $4.05 | 50,186 |
| 2025-02-05 | $4.11 | $4.17 | $3.94 | $4.00 | $4.00 | 40,672 |
| 2025-02-04 | $4.27 | $4.27 | $4.06 | $4.11 | $4.11 | 51,423 |
| 2025-02-03 | $4.20 | $4.48 | $4.09 | $4.19 | $4.19 | 36,336 |
| 2025-01-31 | $4.39 | $4.60 | $4.30 | $4.33 | $4.33 | 88,334 |
| 2025-01-30 | $4.16 | $4.40 | $4.14 | $4.37 | $4.37 | 32,299 |
| 2025-01-29 | $4.17 | $4.26 | $4.00 | $4.15 | $4.15 | 50,545 |
| 2025-01-28 | $4.19 | $4.28 | $3.97 | $4.18 | $4.18 | 53,474 |
| 2025-01-27 | $4.13 | $4.38 | $4.13 | $4.19 | $4.19 | 56,069 |
| 2025-01-24 | $4.40 | $4.53 | $4.20 | $4.28 | $4.28 | 63,540 |
| 2025-01-23 | $4.14 | $4.44 | $4.04 | $4.36 | $4.36 | 108,842 |
| 2025-01-22 | $4.09 | $4.20 | $3.96 | $4.15 | $4.15 | 77,026 |
| 2025-01-21 | $4.19 | $4.19 | $4.06 | $4.15 | $4.15 | 55,004 |
| 2025-01-17 | $4.20 | $4.20 | $3.90 | $4.15 | $4.15 | 103,866 |
| 2025-01-16 | $4.12 | $4.20 | $3.94 | $4.15 | $4.15 | 63,098 |
| 2025-01-15 | $4.21 | $4.22 | $3.88 | $4.15 | $4.15 | 67,908 |
| 2025-01-14 | $4.13 | $4.13 | $3.77 | $4.10 | $4.10 | 108,645 |
| 2025-01-13 | $4.11 | $4.19 | $3.95 | $4.16 | $4.16 | 105,913 |
| 2025-01-10 | $4.14 | $4.33 | $4.05 | $4.25 | $4.25 | 94,359 |
| 2025-01-08 | $4.34 | $4.34 | $4.11 | $4.28 | $4.28 | 153,358 |
| 2025-01-07 | $4.40 | $4.45 | $4.04 | $4.39 | $4.39 | 85,357 |
| 2025-01-06 | $4.55 | $4.72 | $4.15 | $4.43 | $4.43 | 116,111 |
| 2025-01-03 | $4.65 | $4.75 | $4.38 | $4.55 | $4.55 | 93,037 |
| 2025-01-02 | $4.23 | $4.63 | $4.04 | $4.56 | $4.56 | 102,806 |
| 2024-12-31 | $3.99 | $4.28 | $3.90 | $4.25 | $4.25 | 189,497 |
| 2024-12-30 | $3.87 | $4.00 | $3.78 | $3.99 | $3.99 | 301,532 |
| 2024-12-27 | $3.66 | $3.93 | $3.56 | $3.90 | $3.90 | 406,334 |
| 2024-12-26 | $3.66 | $3.78 | $3.40 | $3.67 | $3.67 | 144,156 |
| 2024-12-24 | $3.50 | $3.93 | $3.46 | $3.56 | $3.56 | 334,796 |
| 2024-12-23 | $3.27 | $3.56 | $3.22 | $3.51 | $3.51 | 91,872 |
| 2024-12-20 | $3.37 | $3.57 | $3.25 | $3.26 | $3.26 | 208,465 |
| 2024-12-19 | $3.28 | $3.58 | $3.28 | $3.45 | $3.45 | 111,742 |
| 2024-12-18 | $3.41 | $3.51 | $3.23 | $3.23 | $3.23 | 110,979 |
| 2024-12-17 | $3.39 | $3.54 | $3.37 | $3.38 | $3.38 | 54,778 |
| 2024-12-16 | $3.50 | $3.64 | $3.41 | $3.45 | $3.45 | 56,188 |
| 2024-12-13 | $3.47 | $3.55 | $3.30 | $3.47 | $3.47 | 61,870 |
| 2024-12-12 | $3.50 | $3.59 | $3.47 | $3.52 | $3.52 | 56,048 |
| 2024-12-11 | $3.81 | $3.84 | $3.52 | $3.53 | $3.53 | 69,708 |
| 2024-12-10 | $3.95 | $3.96 | $3.69 | $3.72 | $3.72 | 85,536 |
| 2024-12-09 | $4.22 | $4.32 | $3.85 | $4.01 | $4.01 | 218,338 |
| 2024-12-06 | $4.00 | $4.50 | $3.85 | $4.22 | $4.22 | 135,320 |
| 2024-12-05 | $4.46 | $4.58 | $4.15 | $4.38 | $4.38 | 68,009 |
| 2024-12-04 | $4.42 | $4.55 | $4.31 | $4.51 | $4.51 | 37,004 |
| 2024-12-03 | $4.60 | $4.65 | $4.42 | $4.44 | $4.44 | 43,972 |
| 2024-12-02 | $4.46 | $4.77 | $4.46 | $4.68 | $4.68 | 62,261 |
| 2024-11-29 | $4.29 | $4.56 | $4.28 | $4.47 | $4.47 | 30,412 |
| 2024-11-27 | $4.24 | $4.40 | $4.18 | $4.21 | $4.21 | 59,336 |
| 2024-11-26 | $4.02 | $4.21 | $3.90 | $4.18 | $4.18 | 46,388 |
| 2024-11-25 | $3.96 | $4.12 | $3.96 | $4.00 | $4.00 | 33,203 |
| 2024-11-22 | $3.86 | $3.95 | $3.75 | $3.91 | $3.91 | 27,637 |
| 2024-11-21 | $3.66 | $3.83 | $3.64 | $3.78 | $3.78 | 46,926 |
| 2024-11-20 | $3.66 | $3.77 | $3.57 | $3.67 | $3.67 | 29,134 |
| 2024-11-19 | $3.84 | $3.86 | $3.67 | $3.68 | $3.68 | 39,816 |
| 2024-11-18 | $4.17 | $4.22 | $3.78 | $3.85 | $3.85 | 62,830 |
| 2024-11-15 | $4.06 | $4.20 | $3.90 | $4.18 | $4.18 | 57,526 |
| 2024-11-14 | $3.86 | $4.09 | $3.86 | $3.99 | $3.99 | 60,089 |
| 2024-11-13 | $4.13 | $4.13 | $3.87 | $3.87 | $3.87 | 45,987 |
| 2024-11-12 | $4.11 | $4.17 | $4.04 | $4.04 | $4.04 | 62,948 |
| 2024-11-11 | $4.24 | $4.28 | $4.15 | $4.19 | $4.19 | 26,202 |
| 2024-11-08 | $4.29 | $4.30 | $4.10 | $4.11 | $4.11 | 47,167 |
| 2024-11-07 | $4.49 | $4.49 | $4.24 | $4.29 | $4.29 | 64,215 |
| 2024-11-06 | $4.43 | $4.57 | $4.27 | $4.56 | $4.56 | 132,376 |
| 2024-11-05 | $3.79 | $4.21 | $3.78 | $4.21 | $4.21 | 56,043 |
| 2024-11-04 | $3.91 | $3.95 | $3.77 | $3.85 | $3.85 | 38,551 |
| 2024-11-01 | $3.94 | $3.99 | $3.91 | $3.94 | $3.94 | 41,940 |
| 2024-10-31 | $3.98 | $4.06 | $3.95 | $4.02 | $4.02 | 40,689 |
| 2024-10-30 | $4.07 | $4.13 | $4.03 | $4.09 | $4.09 | 42,406 |
| 2024-10-29 | $4.07 | $4.17 | $3.98 | $4.06 | $4.06 | 48,331 |
| 2024-10-28 | $4.07 | $4.14 | $3.98 | $4.13 | $4.13 | 37,239 |
| 2024-10-25 | $3.96 | $4.08 | $3.86 | $4.04 | $4.04 | 51,813 |
| 2024-10-24 | $4.13 | $4.13 | $3.94 | $3.99 | $3.99 | 36,787 |
| 2024-10-23 | $4.10 | $4.19 | $3.93 | $4.11 | $4.11 | 48,850 |
| 2024-10-22 | $4.14 | $4.26 | $4.08 | $4.11 | $4.11 | 63,954 |
| 2024-10-21 | $4.37 | $4.37 | $4.20 | $4.20 | $4.20 | 34,900 |
| 2024-10-18 | $4.46 | $4.47 | $4.31 | $4.42 | $4.42 | 56,568 |
| 2024-10-17 | $4.42 | $4.48 | $4.36 | $4.43 | $4.43 | 37,934 |
| 2024-10-16 | $4.45 | $4.55 | $4.30 | $4.50 | $4.50 | 52,949 |
| 2024-10-15 | $4.41 | $4.55 | $4.36 | $4.36 | $4.36 | 47,307 |
| 2024-10-14 | $4.49 | $4.57 | $4.36 | $4.43 | $4.43 | 35,879 |
| 2024-10-11 | $4.33 | $4.55 | $4.33 | $4.54 | $4.54 | 29,724 |
| 2024-10-10 | $4.45 | $4.52 | $4.30 | $4.31 | $4.31 | 68,929 |
| 2024-10-09 | $4.71 | $4.71 | $4.49 | $4.53 | $4.53 | 40,092 |
| 2024-10-08 | $4.61 | $4.67 | $4.52 | $4.65 | $4.65 | 47,518 |
| 2024-10-07 | $4.68 | $4.68 | $4.45 | $4.59 | $4.59 | 37,778 |
| 2024-10-04 | $4.59 | $4.68 | $4.46 | $4.65 | $4.65 | 38,620 |
| 2024-10-03 | $4.53 | $4.58 | $4.46 | $4.48 | $4.48 | 66,599 |
| 2024-10-02 | $4.68 | $4.71 | $4.55 | $4.61 | $4.61 | 41,541 |
| 2024-10-01 | $5.09 | $5.09 | $4.69 | $4.69 | $4.69 | 49,294 |
| 2024-09-30 | $5.01 | $5.17 | $4.95 | $5.10 | $5.10 | 63,535 |
| 2024-09-27 | $4.78 | $4.99 | $4.75 | $4.98 | $4.98 | 27,332 |
| 2024-09-26 | $4.88 | $4.88 | $4.69 | $4.69 | $4.69 | 198,603 |
| 2024-09-25 | $4.87 | $4.90 | $4.70 | $4.79 | $4.79 | 40,280 |
| 2024-09-24 | $4.86 | $4.94 | $4.73 | $4.92 | $4.92 | 61,438 |
| 2024-09-23 | $4.77 | $4.89 | $4.63 | $4.82 | $4.82 | 117,187 |
| 2024-09-20 | $4.95 | $5.05 | $4.77 | $4.82 | $4.82 | 211,200 |
| 2024-09-19 | $5.27 | $5.35 | $4.96 | $5.06 | $5.06 | 47,358 |
| 2024-09-18 | $5.14 | $5.30 | $5.03 | $5.10 | $5.10 | 62,773 |
| 2024-09-17 | $5.07 | $5.11 | $4.90 | $5.11 | $5.11 | 61,418 |
| 2024-09-16 | $5.19 | $5.19 | $4.94 | $4.95 | $4.95 | 28,522 |
| 2024-09-13 | $4.93 | $5.20 | $4.87 | $5.19 | $5.19 | 40,865 |
| 2024-09-12 | $4.82 | $4.88 | $4.65 | $4.83 | $4.83 | 35,772 |
| 2024-09-11 | $4.89 | $4.95 | $4.61 | $4.74 | $4.74 | 51,904 |
| 2024-09-10 | $4.54 | $4.97 | $4.54 | $4.97 | $4.97 | 83,423 |
| 2024-09-09 | $4.64 | $4.83 | $4.54 | $4.56 | $4.56 | 103,870 |
| 2024-09-06 | $4.74 | $4.88 | $4.54 | $4.54 | $4.54 | 86,068 |
| 2024-09-05 | $4.96 | $4.96 | $4.74 | $4.75 | $4.75 | 72,969 |
| 2024-09-04 | $5.04 | $5.25 | $4.89 | $4.94 | $4.94 | 39,864 |
| 2024-09-03 | $5.26 | $5.33 | $4.80 | $5.12 | $5.12 | 69,558 |
| 2024-08-30 | $5.45 | $5.49 | $5.18 | $5.36 | $5.36 | 70,501 |
| 2024-08-29 | $5.66 | $5.66 | $5.41 | $5.49 | $5.49 | 82,803 |
| 2024-08-28 | $5.33 | $5.56 | $5.33 | $5.55 | $5.55 | 42,927 |
| 2024-08-27 | $5.34 | $5.51 | $5.34 | $5.38 | $5.38 | 40,901 |
| 2024-08-26 | $5.97 | $5.97 | $5.37 | $5.37 | $5.37 | 142,916 |
| 2024-08-23 | $5.27 | $6.01 | $5.26 | $5.90 | $5.90 | 93,127 |
| 2024-08-22 | $4.90 | $5.21 | $4.83 | $5.15 | $5.15 | 47,965 |
| 2024-08-21 | $4.90 | $4.96 | $4.76 | $4.91 | $4.91 | 36,638 |
| 2024-08-20 | $5.01 | $5.05 | $4.82 | $4.83 | $4.83 | 33,237 |
| 2024-08-19 | $5.02 | $5.16 | $5.01 | $5.08 | $5.08 | 217,187 |
| 2024-08-16 | $4.87 | $5.10 | $4.87 | $5.09 | $5.09 | 27,908 |
| 2024-08-15 | $4.80 | $4.96 | $4.73 | $4.86 | $4.86 | 32,469 |
| 2024-08-14 | $4.69 | $4.69 | $4.55 | $4.63 | $4.63 | 32,380 |
| 2024-08-13 | $4.61 | $4.75 | $4.53 | $4.70 | $4.70 | 40,640 |
| 2024-08-12 | $4.70 | $4.70 | $4.54 | $4.56 | $4.56 | 54,982 |
| 2024-08-09 | $4.60 | $4.82 | $4.60 | $4.65 | $4.65 | 47,222 |
| 2024-08-08 | $4.55 | $4.69 | $4.37 | $4.65 | $4.65 | 80,704 |
| 2024-08-07 | $4.80 | $4.80 | $4.44 | $4.45 | $4.45 | 62,330 |
| 2024-08-06 | $5.03 | $5.07 | $4.72 | $4.74 | $4.74 | 94,212 |
| 2024-08-05 | $4.99 | $5.06 | $4.89 | $5.04 | $5.04 | 144,402 |
| 2024-08-02 | $5.35 | $5.45 | $5.23 | $5.25 | $5.25 | 67,724 |
| 2024-08-01 | $5.91 | $5.91 | $5.42 | $5.60 | $5.60 | 83,938 |
| 2024-07-31 | $5.66 | $6.12 | $5.66 | $5.86 | $5.86 | 112,805 |
| 2024-07-30 | $5.43 | $5.77 | $5.43 | $5.75 | $5.75 | 91,844 |
| 2024-07-29 | $5.51 | $5.51 | $5.29 | $5.42 | $5.42 | 37,962 |
| 2024-07-26 | $5.65 | $5.68 | $5.39 | $5.49 | $5.49 | 87,977 |
| 2024-07-25 | $5.18 | $5.77 | $5.14 | $5.62 | $5.62 | 201,779 |
| 2024-07-24 | $5.14 | $5.31 | $5.03 | $5.19 | $5.19 | 62,239 |
| 2024-07-23 | $5.43 | $5.49 | $5.11 | $5.13 | $5.13 | 102,586 |
| 2024-07-22 | $5.33 | $5.56 | $5.19 | $5.47 | $5.47 | 145,562 |
| 2024-07-19 | $5.59 | $5.63 | $5.32 | $5.33 | $5.33 | 59,988 |
| 2024-07-18 | $6.22 | $6.22 | $5.66 | $5.67 | $5.67 | 128,487 |
| 2024-07-17 | $5.79 | $6.28 | $5.79 | $6.28 | $6.28 | 155,072 |
| 2024-07-16 | $5.95 | $6.00 | $5.80 | $5.94 | $5.94 | 68,387 |
| 2024-07-15 | $6.02 | $6.02 | $5.80 | $5.82 | $5.82 | 67,865 |
| 2024-07-12 | $6.04 | $6.05 | $5.91 | $5.94 | $5.94 | 57,690 |
| 2024-07-11 | $5.63 | $6.02 | $5.63 | $6.01 | $6.01 | 105,045 |
| 2024-07-10 | $5.60 | $5.60 | $5.33 | $5.54 | $5.54 | 40,180 |
| 2024-07-09 | $5.44 | $5.59 | $5.37 | $5.52 | $5.52 | 44,086 |
| 2024-07-08 | $5.54 | $5.69 | $5.47 | $5.49 | $5.49 | 59,379 |
| 2024-07-05 | $5.75 | $5.81 | $5.17 | $5.57 | $5.57 | 285,018 |
| 2024-07-03 | $5.43 | $5.77 | $5.35 | $5.73 | $5.73 | 108,203 |
| 2024-07-02 | $5.65 | $5.65 | $5.19 | $5.51 | $5.51 | 140,281 |
| 2024-07-01 | $5.99 | $6.02 | $5.30 | $5.56 | $5.56 | 299,077 |
| 2024-06-28 | $5.31 | $6.08 | $5.28 | $6.03 | $6.03 | 884,156 |
| 2024-06-27 | $4.96 | $5.43 | $4.85 | $5.33 | $5.33 | 213,186 |
| 2024-06-26 | $4.96 | $5.00 | $4.90 | $4.90 | $4.90 | 87,913 |
| 2024-06-25 | $5.02 | $5.02 | $4.95 | $4.98 | $4.98 | 59,690 |
| 2024-06-24 | $4.97 | $5.11 | $4.97 | $5.02 | $5.02 | 74,981 |
| 2024-06-21 | $5.07 | $5.08 | $5.00 | $5.00 | $5.00 | 130,423 |
| 2024-06-20 | $5.09 | $5.15 | $5.01 | $5.08 | $5.08 | 77,799 |
| 2024-06-18 | $5.29 | $5.29 | $5.05 | $5.06 | $5.06 | 102,895 |
| 2024-06-17 | $5.16 | $5.33 | $5.12 | $5.31 | $5.31 | 115,779 |
| 2024-06-14 | $5.20 | $5.23 | $5.10 | $5.16 | $5.16 | 85,738 |
| 2024-06-13 | $5.38 | $5.40 | $5.20 | $5.23 | $5.23 | 106,487 |
| 2024-06-12 | $5.20 | $5.54 | $5.20 | $5.44 | $5.44 | 104,985 |
| 2024-06-11 | $5.13 | $5.16 | $4.90 | $5.10 | $5.10 | 158,174 |
| 2024-06-10 | $5.54 | $5.54 | $5.10 | $5.20 | $5.20 | 195,629 |
| 2024-06-07 | $5.50 | $5.68 | $5.19 | $5.62 | $5.62 | 212,465 |
| 2024-06-06 | $5.67 | $5.96 | $5.67 | $5.80 | $5.80 | 206,602 |
| 2024-06-05 | $5.64 | $5.73 | $5.55 | $5.72 | $5.72 | 91,544 |
| 2024-06-04 | $5.68 | $5.86 | $5.50 | $5.60 | $5.60 | 238,730 |
| 2024-06-03 | $5.83 | $5.88 | $5.67 | $5.72 | $5.72 | 74,877 |
| 2024-05-31 | $5.78 | $5.81 | $5.69 | $5.77 | $5.77 | 109,716 |
| 2024-05-30 | $5.72 | $5.83 | $5.70 | $5.77 | $5.77 | 82,627 |
| 2024-05-29 | $5.74 | $5.82 | $5.70 | $5.71 | $5.71 | 96,590 |
| 2024-05-28 | $5.85 | $5.85 | $5.75 | $5.76 | $5.76 | 81,721 |
| 2024-05-24 | $5.83 | $5.87 | $5.77 | $5.83 | $5.83 | 37,907 |
| 2024-05-23 | $5.77 | $5.81 | $5.75 | $5.80 | $5.80 | 56,415 |
| 2024-05-22 | $5.98 | $6.00 | $5.76 | $5.77 | $5.77 | 43,944 |
| 2024-05-21 | $5.86 | $5.99 | $5.79 | $5.96 | $5.96 | 48,187 |
| 2024-05-20 | $6.20 | $6.20 | $5.85 | $5.89 | $5.89 | 73,383 |
| 2024-05-17 | $6.21 | $6.21 | $6.04 | $6.07 | $6.07 | 39,190 |
| 2024-05-16 | $6.20 | $6.27 | $6.10 | $6.23 | $6.23 | 68,149 |
| 2024-05-15 | $6.25 | $6.25 | $6.14 | $6.21 | $6.21 | 53,454 |
| 2024-05-14 | $6.00 | $6.25 | $5.92 | $6.19 | $6.19 | 84,076 |
| 2024-05-13 | $6.16 | $6.16 | $5.91 | $5.92 | $5.92 | 47,468 |
| 2024-05-10 | $6.12 | $6.24 | $5.95 | $6.04 | $6.04 | 53,173 |
| 2024-05-09 | $6.00 | $6.14 | $5.88 | $6.11 | $6.11 | 90,655 |
| 2024-05-08 | $5.83 | $5.97 | $5.83 | $5.94 | $5.94 | 37,647 |
| 2024-05-07 | $5.95 | $6.00 | $5.88 | $5.88 | $5.88 | 42,098 |
| 2024-05-06 | $6.02 | $6.07 | $5.95 | $5.98 | $5.98 | 35,869 |
| 2024-05-03 | $6.09 | $6.09 | $5.90 | $5.97 | $5.97 | 26,559 |
| 2024-05-02 | $5.91 | $6.03 | $5.87 | $5.98 | $5.98 | 34,500 |
| 2024-05-01 | $6.08 | $6.08 | $5.86 | $5.86 | $5.86 | 54,632 |
| 2024-04-30 | $5.92 | $6.10 | $5.89 | $6.07 | $6.07 | 69,727 |
| 2024-04-29 | $6.08 | $6.09 | $5.90 | $5.95 | $5.95 | 25,030 |
| 2024-04-26 | $5.87 | $6.03 | $5.87 | $6.01 | $6.01 | 29,362 |
| 2024-04-25 | $5.84 | $5.90 | $5.78 | $5.88 | $5.88 | 50,075 |
| 2024-04-24 | $6.00 | $6.11 | $5.87 | $5.91 | $5.91 | 35,947 |
| 2024-04-23 | $5.96 | $6.13 | $5.96 | $6.08 | $6.08 | 47,549 |
| 2024-04-22 | $5.77 | $6.00 | $5.72 | $5.92 | $5.92 | 63,384 |
| 2024-04-19 | $5.55 | $5.86 | $5.44 | $5.75 | $5.75 | 106,293 |
| 2024-04-18 | $5.44 | $5.69 | $5.38 | $5.58 | $5.58 | 93,357 |
| 2024-04-17 | $5.64 | $5.65 | $5.35 | $5.44 | $5.44 | 80,218 |
| 2024-04-16 | $5.57 | $5.66 | $5.45 | $5.61 | $5.61 | 46,010 |
| 2024-04-15 | $5.84 | $5.84 | $5.56 | $5.61 | $5.61 | 42,417 |
| 2024-04-12 | $5.76 | $5.85 | $5.58 | $5.84 | $5.84 | 106,901 |
| 2024-04-11 | $5.99 | $6.02 | $5.81 | $5.84 | $5.84 | 54,174 |
| 2024-04-10 | $6.20 | $6.20 | $5.90 | $6.02 | $6.02 | 101,142 |
| 2024-04-09 | $6.34 | $6.38 | $6.27 | $6.28 | $6.28 | 25,955 |
| 2024-04-08 | $6.28 | $6.39 | $6.25 | $6.31 | $6.31 | 25,143 |
| 2024-04-05 | $6.33 | $6.41 | $6.27 | $6.29 | $6.29 | 41,036 |
| 2024-04-04 | $6.55 | $6.55 | $6.30 | $6.33 | $6.33 | 51,093 |
| 2024-04-03 | $6.71 | $6.78 | $6.50 | $6.54 | $6.54 | 55,955 |
| 2024-04-02 | $6.90 | $6.90 | $6.63 | $6.75 | $6.75 | 47,148 |
| 2024-04-01 | $6.79 | $6.96 | $6.79 | $6.94 | $6.94 | 74,162 |
| 2024-03-28 | $6.92 | $6.98 | $6.79 | $6.80 | $6.80 | 66,036 |
| 2024-03-27 | $6.61 | $6.91 | $6.57 | $6.90 | $6.90 | 53,030 |
| 2024-03-26 | $6.52 | $6.61 | $6.47 | $6.53 | $6.53 | 47,427 |
| 2024-03-25 | $6.40 | $6.52 | $6.23 | $6.46 | $6.46 | 111,049 |
| 2024-03-22 | $6.84 | $6.87 | $6.41 | $6.41 | $6.41 | 67,450 |
| 2024-03-21 | $6.78 | $6.94 | $6.75 | $6.81 | $6.81 | 69,346 |
| 2024-03-20 | $6.79 | $6.82 | $6.64 | $6.78 | $6.78 | 75,999 |
| 2024-03-19 | $6.71 | $6.82 | $6.70 | $6.73 | $6.73 | 62,783 |
| 2024-03-18 | $6.90 | $6.96 | $6.71 | $6.80 | $6.80 | 138,843 |
| 2024-03-15 | $6.60 | $7.07 | $6.60 | $6.93 | $6.93 | 354,897 |
| 2024-03-14 | $7.34 | $7.36 | $6.99 | $7.20 | $7.20 | 108,067 |
| 2024-03-13 | $7.20 | $7.39 | $7.17 | $7.32 | $7.32 | 57,099 |
| 2024-03-12 | $7.13 | $7.24 | $7.04 | $7.19 | $7.19 | 59,034 |
| 2024-03-11 | $7.25 | $7.26 | $7.05 | $7.23 | $7.23 | 72,470 |
| 2024-03-08 | $7.49 | $7.49 | $7.24 | $7.32 | $7.32 | 142,286 |
| 2024-03-07 | $7.50 | $7.52 | $7.37 | $7.41 | $7.41 | 40,309 |
| 2024-03-06 | $7.47 | $7.50 | $7.36 | $7.42 | $7.42 | 51,502 |
| 2024-03-05 | $7.74 | $7.74 | $7.43 | $7.50 | $7.50 | 89,628 |
| 2024-03-04 | $7.68 | $7.76 | $7.61 | $7.69 | $7.69 | 58,231 |
| 2024-03-01 | $7.66 | $7.74 | $7.51 | $7.70 | $7.70 | 77,881 |
| 2024-02-29 | $7.63 | $7.72 | $7.51 | $7.69 | $7.69 | 79,142 |
| 2024-02-28 | $7.52 | $7.59 | $7.47 | $7.52 | $7.52 | 47,248 |
| 2024-02-27 | $7.52 | $7.63 | $7.45 | $7.60 | $7.60 | 77,854 |
| 2024-02-26 | $7.38 | $7.47 | $7.30 | $7.41 | $7.41 | 33,793 |
| 2024-02-23 | $7.19 | $7.37 | $7.18 | $7.36 | $7.36 | 71,465 |
| 2024-02-22 | $6.97 | $7.18 | $6.95 | $7.15 | $7.15 | 92,450 |
| 2024-02-21 | $7.16 | $7.20 | $6.87 | $7.03 | $7.03 | 102,686 |
| 2024-02-20 | $7.45 | $7.48 | $7.15 | $7.16 | $7.16 | 57,981 |
| 2024-02-16 | $7.56 | $7.63 | $7.47 | $7.51 | $7.51 | 59,067 |
| 2024-02-15 | $7.54 | $7.65 | $7.54 | $7.60 | $7.60 | 92,154 |
| 2024-02-14 | $7.50 | $7.54 | $7.45 | $7.54 | $7.54 | 38,609 |
| 2024-02-13 | $7.57 | $7.57 | $7.37 | $7.42 | $7.42 | 117,977 |
| 2024-02-12 | $7.50 | $7.79 | $7.50 | $7.73 | $7.73 | 105,374 |
| 2024-02-09 | $7.32 | $7.50 | $7.30 | $7.50 | $7.50 | 66,374 |
| 2024-02-08 | $7.36 | $7.44 | $7.32 | $7.34 | $7.34 | 48,237 |
| 2024-02-07 | $7.40 | $7.41 | $7.30 | $7.32 | $7.32 | 58,993 |
| 2024-02-06 | $7.42 | $7.52 | $7.37 | $7.42 | $7.42 | 55,240 |
| 2024-02-05 | $7.44 | $7.49 | $7.35 | $7.41 | $7.41 | 117,761 |
| 2024-02-02 | $7.37 | $7.60 | $7.35 | $7.52 | $7.52 | 131,101 |
| 2024-02-01 | $7.36 | $7.50 | $7.20 | $7.47 | $7.47 | 145,529 |
| 2024-01-31 | $7.46 | $7.50 | $7.29 | $7.34 | $7.34 | 116,537 |
| 2024-01-30 | $7.38 | $7.52 | $7.34 | $7.43 | $7.43 | 122,220 |
| 2024-01-29 | $7.48 | $7.55 | $7.34 | $7.39 | $7.39 | 98,923 |
| 2024-01-26 | $7.61 | $7.69 | $7.42 | $7.50 | $7.50 | 106,741 |
| 2024-01-25 | $7.60 | $7.71 | $7.56 | $7.56 | $7.56 | 88,568 |
| 2024-01-24 | $7.26 | $7.59 | $7.26 | $7.58 | $7.58 | 125,523 |
| 2024-01-23 | $7.66 | $7.71 | $7.53 | $7.55 | $7.55 | 130,806 |
| 2024-01-22 | $7.41 | $7.72 | $7.39 | $7.58 | $7.58 | 225,972 |
| 2024-01-19 | $7.44 | $7.49 | $7.34 | $7.44 | $7.44 | 63,102 |
| 2024-01-18 | $7.36 | $7.47 | $7.31 | $7.40 | $7.40 | 62,683 |
| 2024-01-17 | $7.38 | $7.45 | $7.21 | $7.41 | $7.41 | 68,519 |
| 2024-01-16 | $7.41 | $7.49 | $7.22 | $7.45 | $7.45 | 112,941 |
| 2024-01-12 | $7.44 | $7.50 | $7.27 | $7.40 | $7.40 | 70,582 |
| 2024-01-11 | $7.24 | $7.35 | $7.15 | $7.34 | $7.34 | 90,525 |
| 2024-01-10 | $7.16 | $7.31 | $7.16 | $7.24 | $7.24 | 101,015 |
| 2024-01-09 | $7.02 | $7.30 | $7.00 | $7.15 | $7.15 | 211,802 |
| 2024-01-08 | $7.21 | $7.27 | $7.06 | $7.20 | $7.20 | 188,244 |
| 2024-01-05 | $7.24 | $7.42 | $7.24 | $7.32 | $7.32 | 188,580 |
| 2024-01-04 | $7.35 | $7.56 | $7.24 | $7.31 | $7.31 | 62,331 |
| 2024-01-03 | $7.52 | $7.52 | $7.24 | $7.27 | $7.27 | 109,523 |
| 2024-01-02 | $7.50 | $7.57 | $7.34 | $7.53 | $7.53 | 107,163 |
| 2023-12-29 | $7.68 | $7.75 | $7.49 | $7.54 | $7.54 | 106,459 |
| 2023-12-28 | $7.55 | $7.72 | $7.54 | $7.68 | $7.68 | 57,686 |
| 2023-12-27 | $7.60 | $7.68 | $7.45 | $7.51 | $7.51 | 82,403 |
| 2023-12-26 | $7.29 | $7.58 | $7.25 | $7.54 | $7.54 | 70,889 |
| 2023-12-22 | $7.40 | $7.52 | $7.23 | $7.27 | $7.27 | 149,223 |
| 2023-12-21 | $7.28 | $7.40 | $7.14 | $7.40 | $7.40 | 181,015 |
| 2023-12-20 | $7.24 | $7.59 | $7.23 | $7.23 | $7.23 | 131,002 |
| 2023-12-19 | $7.31 | $7.47 | $7.25 | $7.27 | $7.27 | 163,178 |
| 2023-12-18 | $7.40 | $7.47 | $7.23 | $7.23 | $7.23 | 110,696 |
| 2023-12-15 | $7.46 | $7.46 | $7.17 | $7.41 | $7.41 | 168,452 |
| 2023-12-14 | $7.65 | $7.71 | $7.30 | $7.38 | $7.38 | 241,799 |
| 2023-12-13 | $7.61 | $7.67 | $7.42 | $7.50 | $7.50 | 198,729 |
| 2023-12-12 | $7.63 | $7.64 | $7.55 | $7.63 | $7.63 | 93,700 |
| 2023-12-11 | $7.70 | $7.72 | $7.61 | $7.66 | $7.66 | 62,751 |
| 2023-12-08 | $7.72 | $7.77 | $7.68 | $7.69 | $7.69 | 55,188 |
| 2023-12-07 | $7.90 | $7.93 | $7.70 | $7.76 | $7.76 | 113,758 |
| 2023-12-06 | $7.92 | $8.05 | $7.88 | $7.90 | $7.90 | 110,116 |
| 2023-12-05 | $7.95 | $8.02 | $7.82 | $7.94 | $7.94 | 130,433 |
| 2023-12-04 | $8.09 | $8.09 | $7.66 | $7.86 | $7.86 | 296,045 |
| 2023-12-01 | $8.47 | $8.53 | $7.88 | $8.16 | $8.16 | 218,598 |
| 2023-11-30 | $8.75 | $8.75 | $8.20 | $8.27 | $8.27 | 248,182 |
| 2023-11-29 | $8.48 | $8.73 | $8.41 | $8.65 | $8.65 | 146,620 |
| 2023-11-28 | $8.40 | $8.50 | $8.31 | $8.39 | $8.39 | 117,766 |
| 2023-11-27 | $8.39 | $8.52 | $8.37 | $8.40 | $8.40 | 82,187 |
| 2023-11-24 | $8.47 | $8.49 | $8.39 | $8.42 | $8.42 | 17,551 |
| 2023-11-22 | $8.37 | $8.46 | $8.10 | $8.42 | $8.42 | 97,029 |
| 2023-11-21 | $8.58 | $8.58 | $8.38 | $8.39 | $8.39 | 50,843 |
| 2023-11-20 | $8.50 | $8.60 | $8.42 | $8.51 | $8.51 | 80,940 |
| 2023-11-17 | $8.52 | $8.64 | $8.50 | $8.53 | $8.53 | 74,774 |
| 2023-11-16 | $8.57 | $8.62 | $8.40 | $8.44 | $8.44 | 37,497 |
| 2023-11-15 | $8.58 | $8.72 | $8.50 | $8.64 | $8.64 | 77,735 |
| 2023-11-14 | $8.24 | $8.58 | $8.24 | $8.55 | $8.55 | 112,139 |
| 2023-11-13 | $7.95 | $8.27 | $7.95 | $8.17 | $8.17 | 44,446 |
| 2023-11-10 | $8.29 | $8.29 | $8.07 | $8.22 | $8.22 | 74,236 |
| 2023-11-09 | $8.33 | $8.49 | $8.22 | $8.25 | $8.25 | 56,539 |
| 2023-11-08 | $8.48 | $8.48 | $8.24 | $8.33 | $8.33 | 49,853 |
| 2023-11-07 | $8.43 | $8.54 | $8.36 | $8.43 | $8.43 | 46,814 |
| 2023-11-06 | $8.35 | $8.46 | $8.22 | $8.43 | $8.43 | 58,646 |
| 2023-11-03 | $8.25 | $8.50 | $8.16 | $8.35 | $8.35 | 74,618 |
| 2023-11-02 | $8.05 | $8.23 | $8.00 | $8.18 | $8.18 | 197,128 |
| 2023-11-01 | $8.05 | $8.07 | $7.82 | $7.91 | $7.91 | 163,186 |
| 2023-10-31 | $7.90 | $8.11 | $7.90 | $8.10 | $8.10 | 53,087 |
| 2023-10-30 | $7.98 | $8.07 | $7.95 | $8.00 | $8.00 | 54,625 |
| 2023-10-27 | $7.98 | $8.12 | $7.90 | $7.90 | $7.90 | 71,682 |
| 2023-10-26 | $8.04 | $8.07 | $7.97 | $8.00 | $8.00 | 59,297 |
| 2023-10-25 | $8.05 | $8.12 | $7.99 | $7.99 | $7.99 | 46,126 |
| 2023-10-24 | $8.20 | $8.24 | $7.96 | $8.00 | $8.00 | 85,286 |
| 2023-10-23 | $8.25 | $8.31 | $8.10 | $8.13 | $8.13 | 72,370 |
| 2023-10-20 | $8.32 | $8.39 | $8.24 | $8.24 | $8.24 | 68,550 |
| 2023-10-19 | $8.31 | $8.45 | $8.25 | $8.28 | $8.28 | 66,532 |
| 2023-10-18 | $8.55 | $8.55 | $8.36 | $8.36 | $8.36 | 68,361 |
| 2023-10-17 | $8.41 | $8.82 | $8.41 | $8.65 | $8.65 | 149,392 |
| 2023-10-16 | $8.18 | $8.47 | $8.18 | $8.43 | $8.43 | 59,089 |
| 2023-10-13 | $8.24 | $8.24 | $8.06 | $8.10 | $8.10 | 63,509 |
| 2023-10-12 | $8.43 | $8.43 | $8.14 | $8.19 | $8.19 | 65,470 |
| 2023-10-11 | $8.41 | $8.43 | $8.31 | $8.37 | $8.37 | 30,393 |
| 2023-10-10 | $8.06 | $8.42 | $8.06 | $8.39 | $8.39 | 121,661 |
| 2023-10-09 | $8.07 | $8.21 | $7.92 | $8.15 | $8.15 | 58,231 |
| 2023-10-06 | $7.80 | $8.20 | $7.80 | $8.11 | $8.11 | 63,017 |
| 2023-10-05 | $7.98 | $7.98 | $7.84 | $7.93 | $7.93 | 86,217 |
| 2023-10-04 | $7.90 | $8.04 | $7.81 | $7.99 | $7.99 | 57,562 |
| 2023-10-03 | $8.01 | $8.03 | $7.85 | $7.90 | $7.90 | 70,533 |
| 2023-10-02 | $8.09 | $8.22 | $7.99 | $8.09 | $8.09 | 111,605 |
| 2023-09-29 | $8.15 | $8.21 | $7.90 | $8.12 | $8.12 | 91,605 |
| 2023-09-28 | $8.03 | $8.15 | $8.00 | $8.13 | $8.13 | 80,688 |
| 2023-09-27 | $7.99 | $8.08 | $7.90 | $7.96 | $7.96 | 59,652 |
| 2023-09-26 | $7.84 | $7.97 | $7.75 | $7.82 | $7.82 | 51,738 |
| 2023-09-25 | $7.72 | $7.95 | $7.70 | $7.90 | $7.90 | 44,924 |
| 2023-09-22 | $7.78 | $7.78 | $7.68 | $7.73 | $7.73 | 68,467 |
| 2023-09-21 | $7.83 | $7.87 | $7.74 | $7.77 | $7.77 | 47,546 |
| 2023-09-20 | $7.85 | $8.08 | $7.85 | $7.90 | $7.90 | 55,929 |
| 2023-09-19 | $7.87 | $7.93 | $7.82 | $7.87 | $7.87 | 74,610 |
| 2023-09-18 | $8.09 | $8.09 | $7.89 | $7.91 | $7.91 | 40,697 |
| 2023-09-15 | $8.07 | $8.12 | $7.97 | $8.10 | $8.10 | 100,294 |
| 2023-09-14 | $7.88 | $8.11 | $7.84 | $8.10 | $8.10 | 94,039 |
| 2023-09-13 | $7.97 | $8.01 | $7.71 | $7.86 | $7.86 | 130,006 |
| 2023-09-12 | $8.13 | $8.18 | $7.99 | $8.02 | $8.02 | 92,039 |
| 2023-09-11 | $8.20 | $8.25 | $8.04 | $8.15 | $8.15 | 106,370 |
| 2023-09-08 | $8.18 | $8.18 | $7.94 | $8.05 | $8.05 | 93,071 |
| 2023-09-07 | $8.15 | $8.19 | $8.02 | $8.17 | $8.17 | 187,340 |
| 2023-09-06 | $8.28 | $8.35 | $8.16 | $8.21 | $8.21 | 105,802 |
| 2023-09-05 | $8.67 | $8.67 | $8.22 | $8.29 | $8.29 | 244,622 |
| 2023-09-01 | $9.39 | $9.50 | $8.62 | $8.71 | $8.71 | 500,041 |
| 2023-08-31 | $8.80 | $9.07 | $8.72 | $8.99 | $8.99 | 361,396 |
| 2023-08-30 | $8.66 | $8.81 | $8.61 | $8.74 | $8.74 | 129,676 |
| 2023-08-29 | $8.46 | $8.73 | $8.41 | $8.66 | $8.66 | 107,188 |
| 2023-08-28 | $8.35 | $8.48 | $8.24 | $8.44 | $8.44 | 134,375 |
| 2023-08-25 | $8.47 | $8.53 | $8.24 | $8.31 | $8.31 | 103,010 |
| 2023-08-24 | $8.56 | $8.61 | $8.38 | $8.43 | $8.43 | 88,424 |
| 2023-08-23 | $8.56 | $8.59 | $8.39 | $8.55 | $8.55 | 119,992 |
| 2023-08-22 | $8.74 | $8.80 | $8.51 | $8.57 | $8.57 | 128,748 |
| 2023-08-21 | $8.84 | $8.91 | $8.77 | $8.77 | $8.77 | 65,418 |
| 2023-08-18 | $8.79 | $8.93 | $8.75 | $8.82 | $8.82 | 99,856 |
| 2023-08-17 | $8.92 | $9.00 | $8.80 | $8.81 | $8.81 | 74,709 |
| 2023-08-16 | $8.88 | $8.97 | $8.69 | $8.86 | $8.86 | 107,606 |
| 2023-08-15 | $8.76 | $8.84 | $8.64 | $8.83 | $8.83 | 62,919 |
| 2023-08-14 | $8.88 | $8.99 | $8.83 | $8.83 | $8.83 | 51,155 |
| 2023-08-11 | $8.98 | $9.10 | $8.89 | $8.92 | $8.92 | 68,738 |
| 2023-08-10 | $8.97 | $9.19 | $8.97 | $9.03 | $9.03 | 138,124 |
| 2023-08-09 | $9.04 | $9.05 | $8.80 | $8.96 | $8.96 | 125,637 |
| 2023-08-08 | $8.81 | $9.02 | $8.65 | $9.01 | $9.01 | 133,702 |
| 2023-08-07 | $8.89 | $8.94 | $8.61 | $8.82 | $8.82 | 151,546 |
| 2023-08-04 | $9.06 | $9.06 | $8.92 | $8.99 | $8.99 | 142,181 |
| 2023-08-03 | $8.80 | $9.08 | $8.77 | $9.00 | $9.00 | 228,534 |
| 2023-08-02 | $8.50 | $8.76 | $8.49 | $8.75 | $8.75 | 112,058 |
| 2023-08-01 | $8.64 | $8.77 | $8.44 | $8.75 | $8.75 | 134,824 |
| 2023-07-31 | $8.58 | $8.68 | $8.45 | $8.67 | $8.67 | 101,725 |
| 2023-07-28 | $8.23 | $8.57 | $8.22 | $8.56 | $8.56 | 115,972 |
| 2023-07-27 | $8.13 | $8.33 | $8.12 | $8.20 | $8.20 | 123,036 |
| 2023-07-26 | $7.99 | $8.14 | $7.92 | $8.13 | $8.13 | 89,282 |
| 2023-07-25 | $7.94 | $8.02 | $7.82 | $8.00 | $8.00 | 161,205 |
| 2023-07-24 | $7.81 | $7.98 | $7.75 | $7.94 | $7.94 | 100,873 |
| 2023-07-21 | $8.02 | $8.02 | $7.72 | $7.81 | $7.81 | 136,673 |
| 2023-07-20 | $7.94 | $8.03 | $7.86 | $7.99 | $7.99 | 273,680 |
| 2023-07-19 | $7.97 | $8.10 | $7.90 | $8.00 | $8.00 | 159,266 |
| 2023-07-18 | $7.68 | $7.94 | $7.68 | $7.93 | $7.93 | 89,926 |
| 2023-07-17 | $7.65 | $7.80 | $7.63 | $7.70 | $7.70 | 101,893 |
| 2023-07-14 | $7.59 | $7.71 | $7.50 | $7.65 | $7.65 | 241,738 |
| 2023-07-13 | $7.69 | $7.77 | $7.58 | $7.58 | $7.58 | 104,368 |
| 2023-07-12 | $7.61 | $7.79 | $7.57 | $7.68 | $7.68 | 157,347 |
| 2023-07-11 | $7.35 | $7.59 | $7.34 | $7.56 | $7.56 | 146,110 |
| 2023-07-10 | $7.40 | $7.48 | $7.31 | $7.35 | $7.35 | 133,659 |
| 2023-07-07 | $7.05 | $7.44 | $7.05 | $7.41 | $7.41 | 266,410 |
| 2023-07-06 | $7.10 | $7.15 | $6.92 | $7.08 | $7.08 | 275,046 |
| 2023-07-05 | $7.01 | $7.20 | $7.01 | $7.16 | $7.16 | 174,475 |
| 2023-07-03 | $7.11 | $7.30 | $7.07 | $7.07 | $7.07 | 133,631 |
| 2023-06-30 | $6.96 | $7.03 | $6.87 | $7.01 | $7.01 | 140,314 |
| 2023-06-29 | $6.87 | $7.04 | $6.85 | $6.96 | $6.96 | 106,084 |
| 2023-06-28 | $6.95 | $6.97 | $6.81 | $6.83 | $6.83 | 154,174 |
| 2023-06-27 | $6.80 | $7.01 | $6.80 | $6.90 | $6.90 | 119,456 |
| 2023-06-26 | $6.74 | $6.91 | $6.74 | $6.82 | $6.82 | 162,171 |
| 2023-06-23 | $6.81 | $7.00 | $6.69 | $6.75 | $6.75 | 400,522 |
| 2023-06-22 | $7.02 | $7.02 | $6.82 | $6.82 | $6.82 | 158,793 |
| 2023-06-21 | $6.76 | $7.07 | $6.71 | $7.00 | $7.00 | 173,289 |
| 2023-06-20 | $6.76 | $6.77 | $6.62 | $6.76 | $6.76 | 228,248 |
| 2023-06-16 | $7.04 | $7.04 | $6.69 | $6.76 | $6.76 | 411,148 |
| 2023-06-15 | $6.66 | $6.98 | $6.51 | $6.98 | $6.98 | 268,672 |
| 2023-06-14 | $6.66 | $6.75 | $6.54 | $6.55 | $6.55 | 215,816 |
| 2023-06-13 | $6.55 | $6.69 | $6.52 | $6.64 | $6.64 | 209,517 |
| 2023-06-12 | $6.62 | $6.67 | $6.46 | $6.54 | $6.54 | 286,392 |
| 2023-06-09 | $6.73 | $6.82 | $6.60 | $6.62 | $6.62 | 277,187 |
| 2023-06-08 | $6.50 | $6.75 | $6.47 | $6.73 | $6.73 | 355,310 |
| 2023-06-07 | $6.30 | $6.53 | $6.27 | $6.33 | $6.33 | 298,857 |
| 2023-06-06 | $6.26 | $6.82 | $6.05 | $6.29 | $6.29 | 1,257,351 |
| 2023-06-05 | $6.56 | $6.59 | $6.15 | $6.35 | $6.35 | 426,400 |
| 2023-06-02 | $6.80 | $6.98 | $6.40 | $6.45 | $6.45 | 905,289 |
| 2023-06-01 | $7.77 | $7.77 | $7.29 | $7.38 | $7.38 | 401,367 |
| 2023-05-31 | $7.91 | $7.98 | $7.69 | $7.80 | $7.80 | 205,548 |
| 2023-05-30 | $8.00 | $8.09 | $7.91 | $8.00 | $8.00 | 196,131 |
| 2023-05-26 | $7.77 | $7.99 | $7.70 | $7.97 | $7.97 | 163,091 |
| 2023-05-25 | $7.71 | $7.93 | $7.66 | $7.78 | $7.78 | 149,128 |
| 2023-05-24 | $7.60 | $7.71 | $7.55 | $7.64 | $7.64 | 148,095 |
| 2023-05-23 | $7.26 | $7.63 | $7.25 | $7.57 | $7.57 | 110,084 |
| 2023-05-22 | $7.41 | $7.45 | $7.17 | $7.32 | $7.32 | 179,724 |
| 2023-05-19 | $8.00 | $8.00 | $7.41 | $7.55 | $7.55 | 170,634 |
| 2023-05-18 | $7.95 | $8.12 | $7.92 | $7.99 | $7.99 | 205,497 |
| 2023-05-17 | $7.87 | $8.00 | $7.82 | $7.99 | $7.99 | 111,509 |
| 2023-05-16 | $7.97 | $7.99 | $7.82 | $7.82 | $7.82 | 75,028 |
| 2023-05-15 | $7.99 | $8.05 | $7.90 | $7.96 | $7.96 | 97,695 |
| 2023-05-12 | $7.90 | $7.99 | $7.82 | $7.98 | $7.98 | 90,131 |
| 2023-05-11 | $7.70 | $7.85 | $7.68 | $7.84 | $7.84 | 99,935 |
| 2023-05-10 | $7.94 | $7.94 | $7.64 | $7.73 | $7.73 | 128,201 |
| 2023-05-09 | $7.67 | $7.77 | $7.61 | $7.74 | $7.74 | 164,275 |
| 2023-05-08 | $7.76 | $7.77 | $7.63 | $7.73 | $7.73 | 113,505 |
| 2023-05-05 | $7.69 | $7.80 | $7.56 | $7.73 | $7.73 | 329,940 |
| 2023-05-04 | $7.46 | $7.56 | $7.32 | $7.53 | $7.53 | 185,904 |
| 2023-05-03 | $7.58 | $7.64 | $7.47 | $7.52 | $7.52 | 202,434 |
| 2023-05-02 | $7.62 | $7.67 | $7.36 | $7.60 | $7.60 | 171,203 |
| 2023-05-01 | $7.59 | $7.68 | $7.48 | $7.59 | $7.59 | 186,218 |
| 2023-04-28 | $7.38 | $7.55 | $7.37 | $7.51 | $7.51 | 192,147 |
| 2023-04-27 | $7.16 | $7.41 | $7.16 | $7.40 | $7.40 | 122,273 |
| 2023-04-26 | $6.90 | $7.30 | $6.85 | $7.11 | $7.11 | 461,228 |
| 2023-04-25 | $7.15 | $7.16 | $6.81 | $6.91 | $6.91 | 508,883 |
| 2023-04-24 | $7.28 | $7.32 | $7.10 | $7.21 | $7.21 | 209,253 |
| 2023-04-21 | $7.48 | $7.48 | $7.27 | $7.32 | $7.32 | 190,729 |
| 2023-04-20 | $7.55 | $7.58 | $7.41 | $7.47 | $7.47 | 208,734 |
| 2023-04-19 | $7.65 | $7.65 | $7.55 | $7.59 | $7.59 | 153,166 |
| 2023-04-18 | $7.96 | $8.06 | $7.65 | $7.70 | $7.70 | 221,323 |
| 2023-04-17 | $7.73 | $7.82 | $7.68 | $7.75 | $7.75 | 163,710 |
| 2023-04-14 | $7.69 | $7.85 | $7.61 | $7.78 | $7.78 | 244,316 |
| 2023-04-13 | $7.63 | $7.75 | $7.41 | $7.69 | $7.69 | 314,302 |
| 2023-04-12 | $7.91 | $7.95 | $7.48 | $7.61 | $7.61 | 215,935 |
| 2023-04-11 | $7.69 | $7.88 | $7.63 | $7.84 | $7.84 | 156,952 |
| 2023-04-10 | $7.50 | $7.68 | $7.46 | $7.67 | $7.67 | 173,554 |
| 2023-04-06 | $7.45 | $7.55 | $7.34 | $7.53 | $7.53 | 160,154 |
| 2023-04-05 | $7.59 | $7.59 | $7.43 | $7.49 | $7.49 | 143,836 |
| 2023-04-04 | $7.60 | $7.74 | $7.50 | $7.55 | $7.55 | 134,195 |
| 2023-04-03 | $7.72 | $7.85 | $7.54 | $7.62 | $7.62 | 232,423 |
| 2023-03-31 | $7.82 | $7.83 | $7.30 | $7.71 | $7.71 | 538,826 |
| 2023-03-30 | $7.39 | $7.61 | $7.39 | $7.52 | $7.52 | 283,540 |
| 2023-03-29 | $7.26 | $7.33 | $7.17 | $7.31 | $7.31 | 266,520 |
| 2023-03-28 | $7.06 | $7.18 | $6.98 | $7.18 | $7.18 | 202,121 |
| 2023-03-27 | $7.17 | $7.17 | $7.00 | $7.08 | $7.08 | 193,252 |
| 2023-03-24 | $7.08 | $7.21 | $7.04 | $7.10 | $7.10 | 220,446 |
| 2023-03-23 | $7.20 | $7.22 | $7.06 | $7.15 | $7.15 | 178,400 |
| 2023-03-22 | $7.32 | $7.34 | $7.16 | $7.16 | $7.16 | 156,879 |
| 2023-03-21 | $7.47 | $7.61 | $7.29 | $7.33 | $7.33 | 119,280 |
| 2023-03-20 | $7.44 | $7.48 | $7.26 | $7.34 | $7.34 | 265,049 |
| 2023-03-17 | $7.56 | $7.56 | $7.36 | $7.41 | $7.41 | 380,864 |
| 2023-03-16 | $7.45 | $7.65 | $7.35 | $7.63 | $7.63 | 374,135 |
| 2023-03-15 | $7.34 | $7.52 | $7.33 | $7.44 | $7.44 | 222,467 |
| 2023-03-14 | $7.61 | $7.65 | $7.35 | $7.40 | $7.40 | 227,668 |
| 2023-03-13 | $7.49 | $7.55 | $7.30 | $7.43 | $7.43 | 294,311 |
| 2023-03-10 | $7.45 | $8.10 | $7.30 | $7.56 | $7.56 | 813,471 |
| 2023-03-09 | $8.36 | $8.40 | $8.04 | $8.11 | $8.11 | 243,721 |
| 2023-03-08 | $8.35 | $8.44 | $8.32 | $8.39 | $8.39 | 62,153 |
| 2023-03-07 | $8.44 | $8.47 | $8.27 | $8.38 | $8.38 | 123,251 |
| 2023-03-06 | $8.65 | $8.66 | $8.24 | $8.36 | $8.36 | 334,372 |
| 2023-03-03 | $8.57 | $8.65 | $8.52 | $8.64 | $8.64 | 82,879 |
| 2023-03-02 | $8.58 | $8.63 | $8.38 | $8.54 | $8.54 | 110,610 |
| 2023-03-01 | $8.61 | $8.69 | $8.52 | $8.61 | $8.61 | 63,809 |
| 2023-02-28 | $8.68 | $8.76 | $8.66 | $8.68 | $8.68 | 68,553 |
| 2023-02-27 | $8.65 | $8.75 | $8.53 | $8.61 | $8.61 | 130,105 |
| 2023-02-24 | $8.44 | $8.62 | $8.41 | $8.58 | $8.58 | 141,264 |
| 2023-02-23 | $8.52 | $8.64 | $8.46 | $8.52 | $8.52 | 116,120 |
| 2023-02-22 | $8.63 | $8.72 | $8.48 | $8.51 | $8.51 | 215,191 |
| 2023-02-21 | $8.96 | $8.96 | $8.63 | $8.65 | $8.65 | 191,496 |
| 2023-02-17 | $9.12 | $9.18 | $8.98 | $9.07 | $9.07 | 158,222 |
| 2023-02-16 | $9.11 | $9.26 | $9.03 | $9.09 | $9.09 | 185,622 |
| 2023-02-15 | $9.10 | $9.31 | $9.03 | $9.27 | $9.27 | 98,715 |
| 2023-02-14 | $9.06 | $9.21 | $8.93 | $9.13 | $9.13 | 91,131 |
| 2023-02-13 | $8.88 | $9.12 | $8.79 | $9.04 | $9.04 | 102,505 |
| 2023-02-10 | $8.78 | $8.89 | $8.65 | $8.87 | $8.87 | 66,294 |
| 2023-02-09 | $9.07 | $9.16 | $8.81 | $8.82 | $8.82 | 78,872 |
| 2023-02-08 | $8.93 | $8.98 | $8.77 | $8.95 | $8.95 | 119,913 |
| 2023-02-07 | $8.84 | $9.14 | $8.63 | $9.03 | $9.03 | 112,872 |
| 2023-02-06 | $8.98 | $9.04 | $8.86 | $8.94 | $8.94 | 123,727 |
| 2023-02-03 | $9.15 | $9.30 | $9.09 | $9.12 | $9.12 | 127,777 |
| 2023-02-02 | $9.11 | $9.40 | $8.99 | $9.20 | $9.20 | 214,142 |
| 2023-02-01 | $8.84 | $9.08 | $8.76 | $8.99 | $8.99 | 137,049 |
| 2023-01-31 | $8.58 | $8.89 | $8.58 | $8.86 | $8.86 | 96,582 |
| 2023-01-30 | $8.62 | $8.75 | $8.48 | $8.59 | $8.59 | 78,518 |
| 2023-01-27 | $8.61 | $8.71 | $8.58 | $8.70 | $8.70 | 129,878 |
| 2023-01-26 | $8.53 | $8.66 | $8.50 | $8.59 | $8.59 | 102,796 |
| 2023-01-25 | $8.21 | $8.50 | $8.12 | $8.47 | $8.47 | 87,268 |
| 2023-01-24 | $8.10 | $8.28 | $8.10 | $8.22 | $8.22 | 94,156 |
| 2023-01-23 | $7.97 | $8.21 | $7.97 | $8.17 | $8.17 | 100,012 |
| 2023-01-20 | $8.01 | $8.05 | $7.86 | $7.95 | $7.95 | 129,283 |
| 2023-01-19 | $8.11 | $8.12 | $7.90 | $7.98 | $7.98 | 177,124 |
| 2023-01-18 | $8.40 | $8.57 | $8.20 | $8.26 | $8.26 | 180,761 |
| 2023-01-17 | $8.50 | $8.64 | $8.32 | $8.47 | $8.47 | 227,058 |
| 2023-01-13 | $8.74 | $8.94 | $8.59 | $8.69 | $8.69 | 307,135 |
| 2023-01-12 | $8.88 | $9.10 | $8.87 | $8.97 | $8.97 | 285,038 |
| 2023-01-11 | $8.80 | $9.17 | $8.70 | $8.99 | $8.99 | 542,944 |
| 2023-01-10 | $8.51 | $8.66 | $8.36 | $8.63 | $8.63 | 260,728 |
| 2023-01-09 | $8.25 | $8.84 | $8.01 | $8.67 | $8.67 | 242,274 |
| 2023-01-06 | $9.00 | $9.13 | $8.86 | $8.93 | $8.93 | 264,804 |
| 2023-01-05 | $9.02 | $9.17 | $8.88 | $8.91 | $8.91 | 164,594 |
| 2023-01-04 | $9.23 | $9.35 | $9.12 | $9.15 | $9.15 | 161,996 |
| 2023-01-03 | $9.16 | $9.32 | $9.05 | $9.15 | $9.15 | 109,448 |
| 2022-12-30 | $9.07 | $9.24 | $9.04 | $9.05 | $9.05 | 215,632 |
| 2022-12-29 | $8.89 | $9.15 | $8.89 | $9.10 | $9.10 | 148,141 |
| 2022-12-28 | $8.80 | $8.95 | $8.71 | $8.88 | $8.88 | 153,699 |
| 2022-12-27 | $8.77 | $8.97 | $8.76 | $8.85 | $8.85 | 98,353 |
| 2022-12-23 | $8.64 | $8.91 | $8.59 | $8.86 | $8.86 | 128,149 |
| 2022-12-22 | $8.62 | $8.75 | $8.45 | $8.68 | $8.68 | 175,972 |
| 2022-12-21 | $8.61 | $8.82 | $8.50 | $8.70 | $8.70 | 430,119 |
| 2022-12-20 | $8.58 | $8.70 | $8.44 | $8.48 | $8.48 | 443,699 |
| 2022-12-19 | $8.95 | $9.00 | $8.57 | $8.62 | $8.62 | 133,352 |
| 2022-12-16 | $8.99 | $9.18 | $8.90 | $8.94 | $8.94 | 247,274 |
| 2022-12-15 | $9.42 | $9.50 | $9.04 | $9.15 | $9.15 | 177,918 |
| 2022-12-14 | $9.45 | $9.60 | $9.37 | $9.51 | $9.51 | 148,236 |
| 2022-12-13 | $9.70 | $9.70 | $9.37 | $9.44 | $9.44 | 221,920 |
| 2022-12-12 | $9.26 | $9.42 | $9.15 | $9.39 | $9.39 | 167,858 |
| 2022-12-09 | $9.39 | $9.60 | $9.26 | $9.38 | $9.38 | 175,783 |
| 2022-12-08 | $9.57 | $9.70 | $9.56 | $9.64 | $9.64 | 183,707 |
| 2022-12-07 | $9.51 | $9.80 | $9.47 | $9.56 | $9.56 | 169,167 |
| 2022-12-06 | $9.69 | $9.77 | $9.37 | $9.55 | $9.55 | 316,147 |
| 2022-12-05 | $9.90 | $9.99 | $9.48 | $9.67 | $9.67 | 240,751 |
| 2022-12-02 | $9.44 | $10.35 | $9.44 | $9.88 | $9.88 | 888,644 |
| 2022-12-01 | $9.55 | $9.59 | $8.81 | $8.87 | $8.87 | 312,836 |
| 2022-11-30 | $9.48 | $9.52 | $9.26 | $9.50 | $9.50 | 205,232 |
| 2022-11-29 | $9.43 | $9.54 | $9.38 | $9.45 | $9.45 | 224,701 |
| 2022-11-28 | $9.45 | $9.59 | $9.33 | $9.48 | $9.48 | 228,797 |
| 2022-11-25 | $9.46 | $9.60 | $9.44 | $9.60 | $9.60 | 54,977 |
| 2022-11-23 | $9.37 | $9.48 | $9.17 | $9.41 | $9.41 | 144,129 |
| 2022-11-22 | $9.19 | $9.45 | $9.14 | $9.41 | $9.41 | 191,065 |
| 2022-11-21 | $9.19 | $9.27 | $8.91 | $9.14 | $9.14 | 171,468 |
| 2022-11-18 | $9.33 | $9.44 | $9.16 | $9.23 | $9.23 | 162,808 |
| 2022-11-17 | $8.85 | $9.08 | $8.67 | $9.05 | $9.05 | 126,142 |
| 2022-11-16 | $9.24 | $9.24 | $8.76 | $8.91 | $8.91 | 230,833 |
| 2022-11-15 | $9.53 | $9.62 | $9.28 | $9.39 | $9.39 | 163,853 |
| 2022-11-14 | $9.38 | $9.41 | $9.17 | $9.33 | $9.33 | 209,148 |
| 2022-11-11 | $9.35 | $9.78 | $9.30 | $9.46 | $9.46 | 197,910 |
| 2022-11-10 | $9.38 | $10.00 | $9.08 | $9.35 | $9.35 | 286,292 |
| 2022-11-09 | $9.27 | $9.28 | $8.82 | $9.02 | $9.02 | 198,395 |
| 2022-11-08 | $9.31 | $9.49 | $9.10 | $9.34 | $9.34 | 157,020 |
| 2022-11-07 | $9.19 | $9.33 | $9.13 | $9.31 | $9.31 | 133,256 |
| 2022-11-04 | $9.03 | $9.25 | $8.97 | $9.17 | $9.17 | 162,832 |
| 2022-11-03 | $8.95 | $8.98 | $8.82 | $8.91 | $8.91 | 159,909 |
| 2022-11-02 | $9.00 | $9.22 | $8.88 | $8.98 | $8.98 | 248,868 |
| 2022-11-01 | $8.97 | $9.09 | $8.88 | $9.06 | $9.06 | 107,644 |
| 2022-10-31 | $8.86 | $8.89 | $8.77 | $8.86 | $8.86 | 147,685 |
| 2022-10-28 | $8.59 | $8.94 | $8.59 | $8.85 | $8.85 | 130,822 |
| 2022-10-27 | $8.59 | $8.73 | $8.50 | $8.59 | $8.59 | 71,600 |
| 2022-10-26 | $8.67 | $8.78 | $8.54 | $8.56 | $8.56 | 120,747 |
| 2022-10-25 | $8.30 | $8.67 | $8.28 | $8.60 | $8.60 | 106,849 |
| 2022-10-24 | $8.21 | $8.30 | $8.05 | $8.27 | $8.27 | 100,186 |
| 2022-10-21 | $7.92 | $8.20 | $7.92 | $8.15 | $8.15 | 115,390 |
| 2022-10-20 | $7.94 | $8.17 | $7.81 | $7.87 | $7.87 | 120,293 |
| 2022-10-19 | $7.89 | $7.94 | $7.74 | $7.92 | $7.92 | 125,617 |
| 2022-10-18 | $8.00 | $8.12 | $7.86 | $7.95 | $7.95 | 127,114 |
| 2022-10-17 | $7.88 | $7.93 | $7.79 | $7.87 | $7.87 | 149,622 |
| 2022-10-14 | $7.67 | $7.85 | $7.44 | $7.70 | $7.70 | 279,194 |
| 2022-10-13 | $7.31 | $7.68 | $7.21 | $7.56 | $7.56 | 224,744 |
| 2022-10-12 | $7.48 | $7.48 | $7.33 | $7.38 | $7.38 | 166,972 |
| 2022-10-11 | $7.36 | $7.60 | $7.35 | $7.44 | $7.44 | 166,675 |
| 2022-10-10 | $7.53 | $7.58 | $7.38 | $7.43 | $7.43 | 176,710 |
| 2022-10-07 | $7.51 | $7.54 | $7.25 | $7.47 | $7.47 | 200,654 |
| 2022-10-06 | $7.57 | $7.67 | $7.48 | $7.55 | $7.55 | 135,880 |
| 2022-10-05 | $7.40 | $7.62 | $7.39 | $7.60 | $7.60 | 206,019 |
| 2022-10-04 | $7.29 | $7.57 | $7.29 | $7.56 | $7.56 | 253,795 |
| 2022-10-03 | $7.08 | $7.30 | $7.03 | $7.20 | $7.20 | 306,297 |
| 2022-09-30 | $6.92 | $7.09 | $6.73 | $6.92 | $6.92 | 333,612 |
| 2022-09-29 | $7.18 | $7.24 | $6.97 | $7.06 | $7.06 | 216,428 |
| 2022-09-28 | $7.12 | $7.31 | $7.07 | $7.26 | $7.26 | 126,180 |
| 2022-09-27 | $7.03 | $7.15 | $6.93 | $7.02 | $7.02 | 153,072 |
| 2022-09-26 | $7.00 | $7.20 | $6.94 | $7.00 | $7.00 | 204,882 |
| 2022-09-23 | $7.08 | $7.13 | $6.88 | $7.06 | $7.06 | 267,039 |
| 2022-09-22 | $7.18 | $7.24 | $7.12 | $7.21 | $7.21 | 158,362 |
| 2022-09-21 | $7.37 | $7.40 | $7.08 | $7.17 | $7.17 | 307,039 |
| 2022-09-20 | $7.33 | $7.48 | $7.20 | $7.34 | $7.34 | 242,575 |
| 2022-09-19 | $7.28 | $7.46 | $7.25 | $7.46 | $7.46 | 190,026 |
| 2022-09-16 | $7.14 | $7.36 | $7.07 | $7.34 | $7.34 | 348,836 |
| 2022-09-15 | $6.96 | $7.15 | $6.96 | $7.09 | $7.09 | 201,223 |
| 2022-09-14 | $6.90 | $7.02 | $6.88 | $6.98 | $6.98 | 272,463 |
| 2022-09-13 | $6.99 | $7.02 | $6.88 | $6.94 | $6.94 | 329,652 |
| 2022-09-12 | $7.31 | $7.50 | $7.16 | $7.18 | $7.18 | 286,065 |
| 2022-09-09 | $6.96 | $7.06 | $6.89 | $7.02 | $7.02 | 279,743 |
| 2022-09-08 | $6.93 | $6.99 | $6.80 | $6.85 | $6.85 | 393,332 |
| 2022-09-07 | $6.90 | $7.12 | $6.90 | $7.04 | $7.04 | 368,963 |
| 2022-09-06 | $6.79 | $7.04 | $6.75 | $6.92 | $6.92 | 470,169 |
| 2022-09-02 | $7.00 | $7.14 | $6.65 | $6.82 | $6.82 | 938,756 |
| 2022-09-01 | $7.44 | $7.50 | $7.20 | $7.33 | $7.33 | 353,560 |
| 2022-08-31 | $7.65 | $7.65 | $7.36 | $7.50 | $7.50 | 270,855 |
| 2022-08-30 | $7.93 | $7.95 | $7.67 | $7.67 | $7.67 | 214,885 |
| 2022-08-29 | $7.92 | $8.02 | $7.85 | $7.85 | $7.85 | 198,921 |
| 2022-08-26 | $8.12 | $8.18 | $7.93 | $7.96 | $7.96 | 137,135 |
| 2022-08-25 | $7.89 | $8.16 | $7.87 | $8.05 | $8.05 | 139,143 |
| 2022-08-24 | $7.99 | $8.03 | $7.85 | $7.92 | $7.92 | 173,406 |
| 2022-08-23 | $7.93 | $8.16 | $7.92 | $7.98 | $7.98 | 217,433 |
| 2022-08-22 | $8.25 | $8.25 | $7.94 | $7.99 | $7.99 | 295,401 |
| 2022-08-19 | $8.42 | $8.46 | $8.26 | $8.40 | $8.40 | 163,112 |
| 2022-08-18 | $8.21 | $8.47 | $8.08 | $8.46 | $8.46 | 172,463 |
| 2022-08-17 | $8.21 | $8.37 | $8.05 | $8.28 | $8.28 | 307,711 |
| 2022-08-16 | $8.10 | $8.39 | $8.06 | $8.25 | $8.25 | 602,087 |
| 2022-08-15 | $8.20 | $8.24 | $8.02 | $8.03 | $8.03 | 242,329 |
| 2022-08-12 | $7.98 | $8.26 | $7.93 | $8.24 | $8.24 | 168,717 |
| 2022-08-11 | $7.87 | $8.10 | $7.87 | $7.97 | $7.97 | 130,304 |
| 2022-08-10 | $7.72 | $7.88 | $7.70 | $7.77 | $7.77 | 253,393 |
| 2022-08-09 | $7.96 | $7.96 | $7.53 | $7.58 | $7.58 | 193,893 |
| 2022-08-08 | $7.85 | $8.24 | $7.85 | $7.95 | $7.95 | 273,274 |
| 2022-08-05 | $7.90 | $7.95 | $7.73 | $7.77 | $7.77 | 159,409 |
| 2022-08-04 | $8.00 | $8.06 | $7.94 | $7.96 | $7.96 | 104,928 |
| 2022-08-03 | $7.82 | $8.07 | $7.82 | $7.98 | $7.98 | 309,074 |
| 2022-08-02 | $7.79 | $7.88 | $7.67 | $7.71 | $7.71 | 158,594 |
| 2022-08-01 | $7.47 | $7.94 | $7.47 | $7.82 | $7.82 | 312,179 |
| 2022-07-29 | $7.73 | $7.82 | $7.52 | $7.57 | $7.57 | 335,362 |
| 2022-07-28 | $7.70 | $7.82 | $7.62 | $7.66 | $7.66 | 230,277 |
| 2022-07-27 | $7.59 | $7.75 | $7.42 | $7.72 | $7.72 | 163,383 |
| 2022-07-26 | $7.77 | $7.77 | $7.48 | $7.54 | $7.54 | 150,685 |
| 2022-07-25 | $8.06 | $8.06 | $7.87 | $7.90 | $7.90 | 136,067 |
| 2022-07-22 | $8.00 | $8.17 | $7.82 | $7.99 | $7.99 | 290,147 |
| 2022-07-21 | $8.09 | $8.09 | $7.87 | $8.00 | $8.00 | 134,863 |
| 2022-07-20 | $8.00 | $8.14 | $7.88 | $8.08 | $8.08 | 242,188 |
| 2022-07-19 | $7.94 | $8.11 | $7.94 | $8.00 | $8.00 | 275,920 |
| 2022-07-18 | $7.87 | $8.07 | $7.77 | $7.85 | $7.85 | 169,671 |
| 2022-07-15 | $7.83 | $7.87 | $7.68 | $7.81 | $7.81 | 138,849 |
| 2022-07-14 | $7.74 | $7.83 | $7.56 | $7.68 | $7.68 | 202,649 |
| 2022-07-13 | $7.63 | $7.90 | $7.60 | $7.87 | $7.87 | 205,760 |
| 2022-07-12 | $7.51 | $7.81 | $7.51 | $7.78 | $7.78 | 214,381 |
| 2022-07-11 | $7.61 | $7.73 | $7.49 | $7.56 | $7.56 | 189,226 |
| 2022-07-08 | $7.47 | $7.68 | $7.41 | $7.65 | $7.65 | 178,497 |
| 2022-07-07 | $7.13 | $7.53 | $7.08 | $7.48 | $7.48 | 235,364 |
| 2022-07-06 | $7.41 | $7.46 | $7.01 | $7.13 | $7.13 | 277,136 |
| 2022-07-05 | $7.00 | $7.31 | $6.97 | $7.29 | $7.29 | 244,440 |
| 2022-07-01 | $6.97 | $7.16 | $6.87 | $7.12 | $7.12 | 169,363 |
| 2022-06-30 | $7.12 | $7.22 | $6.92 | $7.02 | $7.02 | 242,796 |
| 2022-06-29 | $7.52 | $7.52 | $7.13 | $7.21 | $7.21 | 161,281 |
| 2022-06-28 | $7.55 | $7.67 | $7.38 | $7.40 | $7.40 | 292,193 |
| 2022-06-27 | $7.68 | $7.79 | $7.48 | $7.56 | $7.56 | 131,302 |
| 2022-06-24 | $7.59 | $7.82 | $7.54 | $7.61 | $7.61 | 237,940 |
| 2022-06-23 | $7.47 | $7.60 | $7.39 | $7.60 | $7.60 | 233,205 |
| 2022-06-22 | $7.38 | $7.60 | $7.29 | $7.40 | $7.40 | 134,760 |
| 2022-06-21 | $7.61 | $7.68 | $7.43 | $7.45 | $7.45 | 214,250 |
| 2022-06-17 | $7.23 | $7.35 | $7.10 | $7.32 | $7.32 | 296,481 |
| 2022-06-16 | $7.43 | $7.43 | $7.07 | $7.24 | $7.24 | 568,675 |
| 2022-06-15 | $7.48 | $7.67 | $7.46 | $7.56 | $7.56 | 219,053 |
| 2022-06-14 | $7.36 | $7.62 | $7.36 | $7.48 | $7.48 | 242,877 |
| 2022-06-13 | $7.21 | $7.54 | $7.21 | $7.44 | $7.44 | 395,305 |
| 2022-06-10 | $7.45 | $7.54 | $7.25 | $7.28 | $7.28 | 489,543 |
| 2022-06-09 | $7.53 | $7.60 | $7.45 | $7.50 | $7.50 | 351,868 |
| 2022-06-08 | $7.72 | $7.72 | $7.52 | $7.60 | $7.60 | 485,582 |
| 2022-06-07 | $7.80 | $7.97 | $7.70 | $7.70 | $7.70 | 499,037 |
| 2022-06-06 | $8.08 | $8.08 | $7.77 | $7.96 | $7.96 | 495,197 |
| 2022-06-03 | $7.70 | $8.51 | $7.70 | $8.14 | $8.14 | 1,024,966 |
| 2022-06-02 | $8.28 | $8.55 | $8.22 | $8.43 | $8.43 | 543,531 |
| 2022-06-01 | $8.38 | $8.42 | $8.21 | $8.25 | $8.25 | 309,566 |
| 2022-05-31 | $8.65 | $8.65 | $8.24 | $8.28 | $8.28 | 331,565 |
| 2022-05-27 | $8.88 | $8.97 | $8.60 | $8.69 | $8.69 | 409,481 |
| 2022-05-26 | $8.56 | $9.00 | $8.49 | $8.89 | $8.89 | 244,432 |
| 2022-05-25 | $7.68 | $8.51 | $7.68 | $8.41 | $8.41 | 421,947 |
| 2022-05-24 | $8.03 | $8.13 | $7.54 | $7.69 | $7.69 | 935,993 |
| 2022-05-23 | $8.09 | $8.29 | $7.81 | $8.20 | $8.20 | 495,875 |
| 2022-05-20 | $8.17 | $8.17 | $7.80 | $8.07 | $8.07 | 418,013 |
| 2022-05-19 | $8.14 | $8.34 | $8.05 | $8.08 | $8.08 | 329,905 |
| 2022-05-18 | $8.56 | $8.70 | $8.14 | $8.23 | $8.23 | 339,950 |
| 2022-05-17 | $8.63 | $8.77 | $8.47 | $8.74 | $8.74 | 186,615 |
| 2022-05-16 | $8.70 | $8.75 | $8.43 | $8.51 | $8.51 | 280,938 |
| 2022-05-13 | $8.65 | $8.89 | $8.59 | $8.78 | $8.78 | 449,189 |
| 2022-05-12 | $8.25 | $8.65 | $8.15 | $8.54 | $8.54 | 247,063 |
| 2022-05-11 | $8.59 | $8.70 | $8.23 | $8.26 | $8.26 | 335,538 |
| 2022-05-10 | $8.70 | $8.70 | $8.24 | $8.52 | $8.52 | 328,967 |
| 2022-05-09 | $8.41 | $8.69 | $8.40 | $8.52 | $8.52 | 359,336 |
| 2022-05-06 | $8.50 | $8.62 | $8.33 | $8.52 | $8.52 | 332,136 |
| 2022-05-05 | $8.93 | $8.97 | $8.44 | $8.59 | $8.59 | 320,668 |
| 2022-05-04 | $8.82 | $9.05 | $8.56 | $9.03 | $9.03 | 232,387 |
| 2022-05-03 | $8.77 | $8.90 | $8.56 | $8.80 | $8.80 | 300,137 |
| 2022-05-02 | $8.75 | $8.85 | $8.61 | $8.76 | $8.76 | 461,308 |
| 2022-04-29 | $8.99 | $9.07 | $8.80 | $8.82 | $8.82 | 353,609 |
| 2022-04-28 | $8.79 | $9.14 | $8.63 | $9.08 | $9.08 | 407,517 |
| 2022-04-27 | $8.65 | $8.82 | $8.62 | $8.66 | $8.66 | 394,917 |
| 2022-04-26 | $8.88 | $8.97 | $8.61 | $8.68 | $8.68 | 567,633 |
| 2022-04-25 | $8.80 | $9.00 | $8.68 | $8.96 | $8.96 | 465,768 |
| 2022-04-22 | $9.00 | $9.08 | $8.83 | $8.86 | $8.86 | 569,402 |
| 2022-04-21 | $9.13 | $9.28 | $9.00 | $9.10 | $9.10 | 339,922 |
| 2022-04-20 | $9.22 | $9.28 | $9.00 | $9.01 | $9.01 | 231,684 |
| 2022-04-19 | $9.04 | $9.30 | $8.99 | $9.22 | $9.22 | 243,985 |
| 2022-04-18 | $8.99 | $9.15 | $8.92 | $9.03 | $9.03 | 337,202 |
| 2022-04-14 | $9.21 | $9.35 | $9.00 | $9.03 | $9.03 | 364,963 |
| 2022-04-13 | $9.11 | $9.40 | $9.11 | $9.22 | $9.22 | 373,883 |
| 2022-04-12 | $9.23 | $9.46 | $8.99 | $9.04 | $9.04 | 359,519 |
| 2022-04-11 | $9.03 | $9.38 | $9.01 | $9.09 | $9.09 | 381,459 |
| 2022-04-08 | $9.13 | $9.30 | $9.07 | $9.14 | $9.14 | 369,395 |
| 2022-04-07 | $9.00 | $9.19 | $8.93 | $9.12 | $9.12 | 386,825 |
| 2022-04-06 | $9.00 | $9.11 | $8.76 | $9.00 | $9.00 | 516,146 |
| 2022-04-05 | $9.08 | $9.16 | $8.93 | $9.02 | $9.02 | 342,020 |
| 2022-04-04 | $9.10 | $9.29 | $9.02 | $9.06 | $9.06 | 450,583 |
| 2022-04-01 | $9.32 | $9.32 | $9.00 | $9.12 | $9.12 | 595,293 |
| 2022-03-31 | $9.33 | $9.40 | $9.16 | $9.36 | $9.36 | 756,657 |
| 2022-03-30 | $9.50 | $9.63 | $9.30 | $9.32 | $9.32 | 731,871 |
| 2022-03-29 | $9.59 | $10.05 | $9.59 | $9.75 | $9.75 | 880,829 |
| 2022-03-28 | $9.25 | $9.56 | $9.15 | $9.56 | $9.56 | 444,104 |
| 2022-03-25 | $9.40 | $9.51 | $9.24 | $9.27 | $9.27 | 397,595 |
| 2022-03-24 | $9.43 | $9.52 | $9.25 | $9.40 | $9.40 | 368,237 |
| 2022-03-23 | $9.46 | $9.65 | $9.43 | $9.45 | $9.45 | 383,382 |
| 2022-03-22 | $9.34 | $9.63 | $9.34 | $9.54 | $9.54 | 428,265 |
| 2022-03-21 | $9.78 | $9.87 | $9.20 | $9.26 | $9.26 | 652,608 |
| 2022-03-18 | $9.65 | $10.05 | $9.65 | $9.87 | $9.87 | 767,607 |
| 2022-03-17 | $9.60 | $9.66 | $9.15 | $9.62 | $9.62 | 732,910 |
| 2022-03-16 | $9.80 | $10.06 | $9.49 | $9.72 | $9.72 | 846,428 |
| 2022-03-15 | $9.54 | $9.80 | $9.22 | $9.69 | $9.69 | 965,400 |
| 2022-03-14 | $9.24 | $9.29 | $8.96 | $9.13 | $9.13 | 1,024,738 |
| 2022-03-11 | $9.56 | $9.90 | $9.00 | $9.30 | $9.30 | 3,022,857 |
| 2022-03-10 | $12.01 | $12.28 | $11.91 | $12.25 | $12.25 | 767,699 |
| 2022-03-09 | $12.09 | $12.35 | $12.07 | $12.15 | $12.15 | 442,989 |
| 2022-03-08 | $11.50 | $12.08 | $11.48 | $11.82 | $11.82 | 528,422 |
| 2022-03-07 | $12.65 | $12.67 | $11.45 | $11.47 | $11.47 | 426,291 |
| 2022-03-04 | $12.74 | $12.79 | $12.28 | $12.56 | $12.56 | 381,697 |
| 2022-03-03 | $12.75 | $13.06 | $12.54 | $12.86 | $12.86 | 395,793 |
| 2022-03-02 | $12.31 | $13.10 | $12.31 | $12.90 | $12.90 | 363,413 |
| 2022-03-01 | $12.79 | $12.79 | $12.15 | $12.25 | $12.25 | 469,782 |
| 2022-02-28 | $13.01 | $13.05 | $12.62 | $12.70 | $12.70 | 323,401 |
| 2022-02-25 | $12.84 | $13.25 | $12.61 | $13.19 | $13.19 | 241,259 |
| 2022-02-24 | $12.00 | $12.94 | $11.77 | $12.88 | $12.88 | 289,500 |
| 2022-02-23 | $12.62 | $12.70 | $12.26 | $12.31 | $12.31 | 283,507 |
| 2022-02-22 | $12.67 | $13.02 | $12.47 | $12.57 | $12.57 | 234,934 |
| 2022-02-18 | $12.70 | $13.00 | $12.66 | $12.84 | $12.84 | 281,345 |
| 2022-02-17 | $13.05 | $13.09 | $12.70 | $12.76 | $12.76 | 238,548 |
| 2022-02-16 | $13.24 | $13.42 | $13.09 | $13.22 | $13.22 | 325,334 |
| 2022-02-15 | $13.13 | $13.37 | $13.02 | $13.29 | $13.29 | 217,917 |
| 2022-02-14 | $13.08 | $13.26 | $12.72 | $12.81 | $12.81 | 296,271 |
| 2022-02-11 | $13.40 | $13.52 | $12.94 | $13.08 | $13.08 | 302,992 |
| 2022-02-10 | $13.29 | $13.80 | $13.23 | $13.39 | $13.39 | 331,125 |
| 2022-02-09 | $13.65 | $13.84 | $13.30 | $13.52 | $13.52 | 345,999 |
| 2022-02-08 | $13.04 | $13.44 | $13.04 | $13.32 | $13.32 | 324,390 |
| 2022-02-07 | $12.87 | $13.15 | $12.66 | $13.03 | $13.03 | 272,499 |
| 2022-02-04 | $12.66 | $12.99 | $12.37 | $12.86 | $12.86 | 399,418 |
| 2022-02-03 | $12.69 | $13.14 | $12.56 | $12.70 | $12.70 | 431,776 |
| 2022-02-02 | $13.24 | $13.24 | $12.60 | $12.85 | $12.85 | 443,930 |
| 2022-02-01 | $13.18 | $13.47 | $12.92 | $13.28 | $13.28 | 375,367 |
| 2022-01-31 | $12.59 | $13.19 | $12.47 | $13.18 | $13.18 | 543,437 |
| 2022-01-28 | $12.70 | $12.75 | $12.31 | $12.74 | $12.74 | 320,846 |
| 2022-01-27 | $12.91 | $13.18 | $12.61 | $12.75 | $12.75 | 297,751 |
| 2022-01-26 | $13.44 | $13.54 | $12.67 | $12.78 | $12.78 | 322,646 |
| 2022-01-25 | $12.70 | $13.46 | $12.61 | $13.31 | $13.31 | 528,274 |
| 2022-01-24 | $11.81 | $13.12 | $11.76 | $13.05 | $13.05 | 718,766 |
| 2022-01-21 | $11.78 | $12.49 | $11.61 | $12.03 | $12.03 | 517,838 |
| 2022-01-20 | $12.88 | $13.07 | $11.86 | $11.92 | $11.92 | 637,915 |
| 2022-01-19 | $12.87 | $13.16 | $12.77 | $12.97 | $12.97 | 549,202 |
| 2022-01-18 | $13.00 | $13.03 | $12.66 | $12.78 | $12.78 | 506,331 |
| 2022-01-14 | $13.29 | $13.34 | $12.58 | $12.96 | $12.96 | 538,340 |
| 2022-01-13 | $13.89 | $13.96 | $13.44 | $13.49 | $13.49 | 457,086 |
| 2022-01-12 | $14.50 | $14.54 | $13.58 | $13.77 | $13.77 | 711,932 |
| 2022-01-11 | $14.35 | $14.52 | $13.97 | $14.47 | $14.47 | 477,986 |
| 2022-01-10 | $14.62 | $14.67 | $14.00 | $14.28 | $14.28 | 870,766 |
| 2022-01-07 | $15.95 | $16.03 | $15.21 | $15.62 | $15.62 | 394,155 |
| 2022-01-06 | $16.00 | $16.21 | $15.56 | $16.00 | $16.00 | 344,153 |
| 2022-01-05 | $16.46 | $16.51 | $15.91 | $15.91 | $15.91 | 513,887 |
| 2022-01-04 | $16.87 | $16.95 | $16.26 | $16.44 | $16.44 | 601,755 |
| 2022-01-03 | $16.24 | $16.63 | $16.08 | $16.25 | $16.25 | 480,154 |
| 2021-12-31 | $16.10 | $16.31 | $15.95 | $16.11 | $16.11 | 383,514 |
| 2021-12-30 | $16.20 | $16.58 | $16.18 | $16.18 | $16.18 | 291,937 |
| 2021-12-29 | $16.05 | $16.33 | $16.05 | $16.25 | $16.25 | 262,004 |
| 2021-12-28 | $16.00 | $16.30 | $15.90 | $15.99 | $15.99 | 277,704 |
| 2021-12-27 | $15.49 | $15.97 | $15.42 | $15.96 | $15.96 | 277,949 |
| 2021-12-23 | $15.25 | $15.46 | $15.00 | $15.34 | $15.34 | 243,561 |
| 2021-12-22 | $14.90 | $15.27 | $14.79 | $15.15 | $15.15 | 201,432 |
| 2021-12-21 | $14.67 | $15.12 | $14.65 | $14.89 | $14.89 | 450,132 |
| 2021-12-20 | $14.40 | $14.42 | $13.80 | $14.36 | $14.36 | 1,101,200 |
| 2021-12-17 | $14.40 | $14.73 | $14.02 | $14.59 | $14.59 | 351,267 |
| 2021-12-16 | $15.36 | $15.89 | $14.44 | $14.54 | $14.54 | 256,639 |
| 2021-12-15 | $14.91 | $15.13 | $14.47 | $15.10 | $15.10 | 352,572 |
| 2021-12-14 | $14.67 | $15.10 | $14.50 | $14.93 | $14.93 | 262,983 |
| 2021-12-13 | $15.65 | $15.76 | $14.68 | $14.70 | $14.70 | 402,363 |
| 2021-12-10 | $15.56 | $15.67 | $15.30 | $15.62 | $15.62 | 270,713 |
| 2021-12-09 | $15.51 | $15.90 | $15.41 | $15.44 | $15.44 | 253,228 |
| 2021-12-08 | $16.00 | $16.04 | $15.65 | $15.78 | $15.78 | 357,687 |
| 2021-12-07 | $15.98 | $16.37 | $15.97 | $16.02 | $16.02 | 428,719 |
| 2021-12-06 | $15.56 | $15.95 | $15.18 | $15.60 | $15.60 | 642,046 |
| 2021-12-03 | $15.86 | $16.60 | $15.17 | $16.33 | $15.35 | 1,501,076 |
| 2021-12-02 | $14.24 | $14.50 | $14.03 | $14.43 | $13.56 | 528,965 |
| 2021-12-01 | $15.30 | $15.70 | $14.15 | $14.24 | $13.38 | 429,183 |
| 2021-11-30 | $15.06 | $15.22 | $14.55 | $15.02 | $14.12 | 451,440 |
| 2021-11-29 | $16.48 | $16.60 | $15.31 | $15.35 | $14.43 | 434,935 |
| 2021-11-26 | $16.18 | $16.43 | $15.51 | $16.10 | $15.13 | 216,954 |
| 2021-11-24 | $16.81 | $17.04 | $16.11 | $16.65 | $15.65 | 424,595 |
| 2021-11-23 | $17.47 | $17.53 | $16.91 | $17.09 | $16.06 | 245,856 |
| 2021-11-22 | $16.86 | $17.80 | $16.77 | $17.47 | $16.42 | 563,030 |
| 2021-11-19 | $16.73 | $16.76 | $16.31 | $16.53 | $15.53 | 155,474 |
| 2021-11-18 | $16.63 | $17.16 | $16.63 | $16.93 | $15.91 | 392,849 |
| 2021-11-17 | $16.77 | $16.87 | $16.29 | $16.41 | $15.42 | 208,959 |
| 2021-11-16 | $16.15 | $16.80 | $16.05 | $16.77 | $15.76 | 257,288 |
| 2021-11-15 | $16.09 | $16.44 | $15.93 | $16.30 | $15.32 | 176,671 |
| 2021-11-12 | $15.98 | $16.09 | $15.85 | $16.03 | $15.06 | 91,498 |
| 2021-11-11 | $15.85 | $16.02 | $15.70 | $15.94 | $14.98 | 200,472 |
| 2021-11-10 | $15.95 | $16.08 | $15.63 | $15.72 | $14.77 | 183,463 |
| 2021-11-09 | $15.78 | $16.21 | $15.69 | $16.14 | $15.17 | 224,899 |
| 2021-11-08 | $15.88 | $15.97 | $15.58 | $15.84 | $14.89 | 269,445 |
| 2021-11-05 | $15.74 | $16.08 | $15.69 | $15.81 | $14.86 | 239,863 |
| 2021-11-04 | $15.56 | $15.84 | $15.40 | $15.51 | $14.58 | 320,480 |
| 2021-11-03 | $15.07 | $15.73 | $15.00 | $15.56 | $14.62 | 365,790 |
| 2021-11-02 | $14.54 | $15.13 | $14.44 | $15.10 | $14.19 | 427,777 |
| 2021-11-01 | $14.00 | $14.70 | $14.00 | $14.50 | $13.63 | 421,503 |
| 2021-10-29 | $13.63 | $13.92 | $13.57 | $13.88 | $13.04 | 275,554 |
| 2021-10-28 | $13.43 | $13.84 | $13.43 | $13.62 | $12.80 | 142,372 |
| 2021-10-27 | $13.71 | $13.77 | $13.37 | $13.38 | $12.57 | 206,193 |
| 2021-10-26 | $14.18 | $14.18 | $13.63 | $13.71 | $12.88 | 264,240 |
| 2021-10-25 | $13.76 | $14.13 | $13.76 | $13.90 | $13.06 | 284,406 |
| 2021-10-22 | $13.86 | $13.86 | $13.56 | $13.70 | $12.87 | 281,852 |
| 2021-10-21 | $14.00 | $14.02 | $13.74 | $13.86 | $13.03 | 203,759 |
| 2021-10-20 | $13.66 | $14.31 | $13.63 | $13.85 | $13.02 | 170,484 |
| 2021-10-19 | $14.10 | $14.10 | $13.64 | $13.74 | $12.91 | 157,026 |
| 2021-10-18 | $13.73 | $14.13 | $13.64 | $14.05 | $13.20 | 238,130 |
| 2021-10-15 | $14.00 | $14.16 | $13.73 | $13.79 | $12.96 | 273,503 |
| 2021-10-14 | $13.52 | $13.72 | $13.37 | $13.71 | $12.88 | 254,462 |
| 2021-10-13 | $13.49 | $13.55 | $13.30 | $13.37 | $12.56 | 169,167 |
| 2021-10-12 | $13.47 | $13.67 | $13.27 | $13.50 | $12.69 | 216,063 |
| 2021-10-11 | $13.81 | $13.85 | $13.33 | $13.47 | $12.66 | 302,947 |
| 2021-10-08 | $14.09 | $14.20 | $13.68 | $13.83 | $13.00 | 492,254 |
| 2021-10-07 | $13.82 | $14.41 | $13.80 | $14.16 | $13.31 | 307,136 |
| 2021-10-06 | $13.61 | $14.06 | $13.20 | $13.64 | $12.82 | 535,244 |
| 2021-10-05 | $14.30 | $14.52 | $13.82 | $13.87 | $13.03 | 355,268 |
| 2021-10-04 | $14.36 | $14.58 | $14.16 | $14.23 | $13.37 | 409,225 |
| 2021-10-01 | $14.20 | $14.69 | $14.06 | $14.42 | $13.55 | 467,813 |
| 2021-09-30 | $14.94 | $14.94 | $13.87 | $14.01 | $13.17 | 473,257 |
| 2021-09-29 | $15.23 | $15.42 | $14.95 | $14.96 | $14.06 | 181,458 |
| 2021-09-28 | $15.45 | $15.54 | $15.04 | $15.13 | $14.22 | 419,452 |
| 2021-09-27 | $15.25 | $15.94 | $15.25 | $15.35 | $14.43 | 434,854 |
| 2021-09-24 | $15.02 | $15.24 | $14.76 | $15.18 | $14.27 | 156,711 |
| 2021-09-23 | $14.92 | $15.39 | $14.87 | $15.22 | $14.30 | 193,355 |
| 2021-09-22 | $14.33 | $14.86 | $14.22 | $14.74 | $13.85 | 209,501 |
| 2021-09-21 | $14.34 | $14.48 | $13.86 | $14.20 | $13.34 | 173,455 |
| 2021-09-20 | $14.13 | $14.43 | $13.77 | $14.00 | $13.16 | 359,836 |
| 2021-09-17 | $14.58 | $14.96 | $14.48 | $14.53 | $13.65 | 324,317 |
| 2021-09-16 | $14.57 | $15.00 | $14.57 | $14.69 | $13.81 | 173,161 |
| 2021-09-15 | $14.34 | $14.74 | $14.14 | $14.61 | $13.73 | 182,621 |
| 2021-09-14 | $14.54 | $14.57 | $14.20 | $14.38 | $13.51 | 290,351 |
| 2021-09-13 | $14.53 | $14.58 | $14.09 | $14.46 | $13.59 | 245,905 |
| 2021-09-10 | $14.75 | $14.86 | $14.41 | $14.41 | $13.54 | 289,327 |
| 2021-09-09 | $14.62 | $14.96 | $14.40 | $14.70 | $13.81 | 298,837 |
| 2021-09-08 | $15.08 | $15.09 | $14.58 | $14.64 | $13.76 | 355,103 |
| 2021-09-07 | $14.78 | $15.52 | $14.75 | $15.22 | $14.30 | 517,205 |
| 2021-09-03 | $15.67 | $15.67 | $14.55 | $14.78 | $13.89 | 945,196 |
| 2021-09-02 | $15.80 | $16.12 | $15.58 | $15.74 | $14.79 | 905,388 |
| 2021-09-01 | $15.66 | $15.94 | $15.66 | $15.80 | $14.85 | 373,673 |
| 2021-08-31 | $15.90 | $16.02 | $15.51 | $15.57 | $14.63 | 304,866 |
| 2021-08-30 | $16.23 | $16.31 | $15.80 | $15.83 | $14.88 | 332,393 |
| 2021-08-27 | $16.34 | $16.68 | $16.00 | $16.05 | $15.08 | 444,363 |
| 2021-08-26 | $16.30 | $16.33 | $15.80 | $16.26 | $15.28 | 268,109 |
| 2021-08-25 | $16.71 | $16.85 | $16.26 | $16.34 | $15.36 | 290,000 |
| 2021-08-24 | $15.93 | $16.93 | $15.91 | $16.67 | $15.67 | 495,769 |
| 2021-08-23 | $15.71 | $15.98 | $15.64 | $15.82 | $14.87 | 204,909 |
| 2021-08-20 | $14.85 | $15.56 | $14.75 | $15.49 | $14.56 | 206,644 |
| 2021-08-19 | $14.53 | $15.02 | $14.26 | $14.90 | $14.00 | 174,333 |
| 2021-08-18 | $14.84 | $15.19 | $14.75 | $14.76 | $13.87 | 160,411 |
| 2021-08-17 | $15.12 | $15.12 | $14.61 | $14.90 | $14.00 | 222,475 |
| 2021-08-16 | $15.49 | $15.51 | $14.92 | $15.38 | $14.45 | 163,434 |
| 2021-08-13 | $15.73 | $15.78 | $15.31 | $15.49 | $14.56 | 101,534 |
| 2021-08-12 | $16.00 | $16.04 | $15.58 | $15.69 | $14.74 | 191,967 |
| 2021-08-11 | $15.80 | $15.93 | $15.46 | $15.84 | $14.89 | 164,555 |
| 2021-08-10 | $14.96 | $15.79 | $14.96 | $15.78 | $14.83 | 253,847 |
| 2021-08-09 | $15.45 | $15.50 | $14.65 | $14.97 | $14.07 | 305,857 |
| 2021-08-06 | $15.23 | $15.50 | $15.03 | $15.45 | $14.52 | 223,315 |
| 2021-08-05 | $14.57 | $15.25 | $14.51 | $15.00 | $14.10 | 221,452 |
| 2021-08-04 | $15.08 | $15.14 | $14.54 | $14.58 | $13.70 | 213,804 |
| 2021-08-03 | $15.01 | $15.33 | $14.60 | $15.32 | $14.40 | 294,639 |
| 2021-08-02 | $14.84 | $15.19 | $14.73 | $14.87 | $13.97 | 196,105 |
| 2021-07-30 | $14.82 | $15.53 | $14.74 | $14.83 | $13.94 | 214,836 |
| 2021-07-29 | $14.89 | $15.16 | $14.76 | $14.98 | $14.08 | 127,488 |
| 2021-07-28 | $15.05 | $15.18 | $14.55 | $14.74 | $13.85 | 167,155 |
| 2021-07-27 | $15.17 | $15.28 | $14.79 | $14.92 | $14.02 | 225,571 |
| 2021-07-26 | $14.89 | $15.47 | $14.89 | $15.29 | $14.37 | 153,871 |
| 2021-07-23 | $14.98 | $15.20 | $14.75 | $14.96 | $14.06 | 231,720 |
| 2021-07-22 | $15.29 | $15.43 | $14.70 | $14.74 | $13.85 | 235,893 |
| 2021-07-21 | $14.84 | $15.45 | $14.68 | $15.27 | $14.35 | 298,443 |
| 2021-07-20 | $14.06 | $14.80 | $13.99 | $14.64 | $13.76 | 285,393 |
| 2021-07-19 | $14.12 | $14.55 | $13.86 | $14.05 | $13.20 | 301,881 |
| 2021-07-16 | $15.02 | $15.02 | $14.57 | $14.61 | $13.73 | 224,383 |
| 2021-07-15 | $15.29 | $15.30 | $14.74 | $14.87 | $13.97 | 206,854 |
| 2021-07-14 | $16.01 | $16.08 | $15.41 | $15.42 | $14.49 | 268,366 |
| 2021-07-13 | $15.86 | $15.91 | $15.50 | $15.86 | $14.90 | 276,059 |
| 2021-07-12 | $15.64 | $16.01 | $15.38 | $15.98 | $15.02 | 369,253 |
| 2021-07-09 | $15.51 | $15.91 | $15.46 | $15.64 | $14.70 | 472,810 |
| 2021-07-08 | $15.23 | $15.55 | $14.71 | $15.32 | $14.40 | 324,912 |
| 2021-07-07 | $15.89 | $15.97 | $15.47 | $15.63 | $14.69 | 280,280 |
| 2021-07-06 | $15.81 | $15.99 | $15.12 | $15.90 | $14.94 | 503,881 |
| 2021-07-02 | $16.41 | $16.41 | $15.86 | $16.10 | $15.13 | 363,001 |
| 2021-07-01 | $16.01 | $16.45 | $15.92 | $16.25 | $15.27 | 568,356 |
| 2021-06-30 | $15.86 | $16.11 | $15.72 | $15.98 | $15.02 | 223,765 |
| 2021-06-29 | $15.99 | $16.15 | $15.76 | $15.77 | $14.82 | 159,534 |
| 2021-06-28 | $16.22 | $16.22 | $15.77 | $15.96 | $15.00 | 379,064 |
| 2021-06-25 | $15.91 | $16.57 | $15.79 | $16.26 | $15.28 | 607,165 |
| 2021-06-24 | $15.46 | $15.90 | $15.11 | $15.80 | $14.85 | 372,874 |
| 2021-06-23 | $16.71 | $16.88 | $16.12 | $16.60 | $14.67 | 581,961 |
| 2021-06-22 | $15.91 | $16.55 | $15.51 | $16.55 | $14.63 | 574,681 |
| 2021-06-21 | $15.75 | $16.18 | $15.57 | $15.93 | $14.08 | 343,679 |
| 2021-06-18 | $15.12 | $15.52 | $15.00 | $15.38 | $13.59 | 315,702 |
| 2021-06-17 | $15.82 | $15.94 | $15.21 | $15.42 | $13.63 | 331,697 |
| 2021-06-16 | $16.03 | $16.10 | $15.64 | $15.81 | $13.97 | 313,617 |
| 2021-06-15 | $16.29 | $16.33 | $15.82 | $16.10 | $14.23 | 311,843 |
| 2021-06-14 | $16.03 | $16.43 | $16.03 | $16.24 | $14.35 | 341,005 |
| 2021-06-11 | $16.24 | $16.41 | $15.42 | $15.86 | $14.02 | 646,385 |
| 2021-06-10 | $16.26 | $16.63 | $16.16 | $16.29 | $14.40 | 432,639 |
| 2021-06-09 | $16.21 | $16.27 | $15.79 | $16.01 | $14.15 | 328,273 |
| 2021-06-08 | $15.47 | $16.23 | $14.50 | $16.18 | $14.30 | 696,937 |
| 2021-06-07 | $15.69 | $15.79 | $15.25 | $15.78 | $13.95 | 425,160 |
| 2021-06-04 | $15.59 | $15.67 | $14.66 | $15.34 | $13.56 | 806,080 |
| 2021-06-03 | $14.13 | $14.70 | $14.00 | $14.44 | $12.76 | 422,341 |
| 2021-06-02 | $14.22 | $14.39 | $14.00 | $14.32 | $12.66 | 154,398 |
| 2021-06-01 | $13.89 | $14.33 | $13.74 | $14.23 | $12.58 | 462,627 |
| 2021-05-28 | $13.46 | $13.72 | $13.26 | $13.66 | $12.07 | 146,997 |
| 2021-05-27 | $13.27 | $13.44 | $13.03 | $13.34 | $11.79 | 136,692 |
| 2021-05-26 | $12.74 | $13.31 | $12.69 | $13.10 | $11.58 | 125,314 |
| 2021-05-25 | $12.75 | $13.05 | $12.59 | $12.59 | $11.13 | 113,199 |
| 2021-05-24 | $12.80 | $13.03 | $12.70 | $12.75 | $11.27 | 117,992 |
| 2021-05-21 | $12.69 | $13.01 | $12.65 | $12.85 | $11.36 | 116,999 |
| 2021-05-20 | $12.65 | $12.65 | $12.31 | $12.52 | $11.07 | 178,427 |
| 2021-05-19 | $12.54 | $12.68 | $12.28 | $12.65 | $11.18 | 189,402 |
| 2021-05-18 | $12.49 | $12.67 | $12.36 | $12.65 | $11.18 | 157,609 |
| 2021-05-17 | $12.17 | $12.50 | $12.08 | $12.45 | $11.00 | 63,036 |
| 2021-05-14 | $11.95 | $12.36 | $11.60 | $12.28 | $10.85 | 82,726 |
| 2021-05-13 | $11.64 | $12.04 | $11.56 | $11.84 | $10.46 | 69,616 |
| 2021-05-12 | $12.05 | $12.17 | $11.54 | $11.60 | $10.25 | 131,414 |
| 2021-05-11 | $12.20 | $12.42 | $11.87 | $12.15 | $10.74 | 111,702 |
| 2021-05-10 | $12.68 | $12.96 | $12.43 | $12.45 | $11.00 | 124,173 |
| 2021-05-07 | $12.39 | $12.63 | $12.39 | $12.61 | $11.14 | 72,344 |
| 2021-05-06 | $12.58 | $12.68 | $12.27 | $12.49 | $11.04 | 83,942 |
| 2021-05-05 | $12.45 | $12.68 | $12.42 | $12.58 | $11.12 | 76,772 |
| 2021-05-04 | $12.41 | $12.55 | $12.24 | $12.40 | $10.96 | 105,274 |
| 2021-05-03 | $12.20 | $12.51 | $12.19 | $12.50 | $11.05 | 133,342 |
| 2021-04-30 | $12.08 | $12.29 | $11.89 | $12.06 | $10.66 | 105,707 |
| 2021-04-29 | $12.20 | $12.35 | $12.01 | $12.20 | $10.78 | 98,662 |
| 2021-04-28 | $12.06 | $12.12 | $11.96 | $12.01 | $10.61 | 65,567 |
| 2021-04-27 | $11.91 | $12.27 | $11.91 | $12.05 | $10.65 | 104,820 |
| 2021-04-26 | $12.09 | $12.25 | $11.71 | $11.87 | $10.49 | 122,609 |
| 2021-04-23 | $11.93 | $12.12 | $11.86 | $12.09 | $10.69 | 96,915 |
| 2021-04-22 | $11.94 | $12.10 | $11.79 | $11.89 | $10.51 | 115,644 |
| 2021-04-21 | $11.53 | $11.97 | $11.38 | $11.86 | $10.48 | 125,693 |
| 2021-04-20 | $11.81 | $12.07 | $11.34 | $11.52 | $10.18 | 200,826 |
| 2021-04-19 | $12.07 | $12.07 | $11.71 | $11.86 | $10.48 | 131,410 |
| 2021-04-16 | $12.32 | $12.39 | $12.07 | $12.10 | $10.69 | 151,226 |
| 2021-04-15 | $12.23 | $12.47 | $12.11 | $12.20 | $10.78 | 158,871 |
| 2021-04-14 | $12.23 | $12.50 | $12.14 | $12.19 | $10.77 | 116,782 |
| 2021-04-13 | $12.39 | $12.51 | $11.97 | $12.22 | $10.80 | 130,198 |
| 2021-04-12 | $12.29 | $12.60 | $12.23 | $12.46 | $11.01 | 124,041 |
| 2021-04-09 | $12.06 | $12.30 | $11.82 | $12.27 | $10.84 | 149,008 |
| 2021-04-08 | $11.86 | $12.04 | $11.56 | $12.01 | $10.61 | 104,347 |
| 2021-04-07 | $11.84 | $11.99 | $11.74 | $11.87 | $10.49 | 230,190 |
| 2021-04-06 | $11.55 | $11.96 | $11.55 | $11.81 | $10.44 | 156,635 |
| 2021-04-05 | $11.40 | $11.67 | $11.13 | $11.58 | $10.23 | 178,399 |
| 2021-04-01 | $11.35 | $11.64 | $10.94 | $11.23 | $9.93 | 224,359 |
| 2021-03-31 | $11.13 | $11.64 | $11.13 | $11.32 | $10.00 | 231,118 |
| 2021-03-30 | $11.08 | $11.51 | $10.75 | $11.42 | $10.09 | 139,696 |
| 2021-03-29 | $11.20 | $11.51 | $10.95 | $11.03 | $9.75 | 170,621 |
| 2021-03-26 | $11.54 | $11.54 | $11.09 | $11.39 | $10.07 | 120,983 |
| 2021-03-25 | $10.60 | $11.39 | $10.54 | $11.33 | $10.01 | 224,891 |
| 2021-03-24 | $10.94 | $11.50 | $10.72 | $10.73 | $9.48 | 237,377 |
| 2021-03-23 | $11.54 | $11.61 | $10.92 | $10.92 | $9.65 | 418,208 |
| 2021-03-22 | $11.88 | $12.00 | $11.62 | $11.68 | $10.32 | 262,313 |
| 2021-03-19 | $12.08 | $12.16 | $11.66 | $11.99 | $10.60 | 499,033 |
| 2021-03-18 | $12.30 | $12.50 | $12.15 | $12.21 | $10.79 | 383,820 |
| 2021-03-17 | $12.63 | $12.77 | $12.30 | $12.44 | $10.99 | 202,744 |
| 2021-03-16 | $12.80 | $12.80 | $12.27 | $12.50 | $11.05 | 333,819 |
| 2021-03-15 | $13.05 | $13.18 | $12.88 | $12.97 | $11.46 | 339,550 |
| 2021-03-12 | $12.58 | $13.14 | $12.49 | $13.06 | $11.54 | 766,938 |
| 2021-03-11 | $11.88 | $11.99 | $11.66 | $11.99 | $10.60 | 250,991 |
| 2021-03-10 | $11.71 | $11.89 | $11.54 | $11.67 | $10.31 | 228,433 |
| 2021-03-09 | $11.62 | $11.74 | $11.29 | $11.61 | $10.26 | 175,861 |
| 2021-03-08 | $10.82 | $11.65 | $10.72 | $11.54 | $10.20 | 474,931 |
| 2021-03-05 | $10.97 | $10.99 | $10.43 | $10.85 | $9.59 | 282,420 |
| 2021-03-04 | $10.78 | $10.85 | $10.34 | $10.70 | $9.46 | 206,247 |
| 2021-03-03 | $10.44 | $11.03 | $10.44 | $10.66 | $9.42 | 203,046 |
| 2021-03-02 | $10.71 | $10.83 | $10.51 | $10.52 | $9.30 | 93,702 |
| 2021-03-01 | $10.47 | $10.79 | $10.23 | $10.70 | $9.46 | 204,310 |
| 2021-02-26 | $10.67 | $10.74 | $10.22 | $10.32 | $9.12 | 164,651 |
| 2021-02-25 | $10.96 | $11.13 | $10.58 | $10.65 | $9.41 | 163,097 |
| 2021-02-24 | $10.77 | $10.93 | $10.60 | $10.91 | $9.64 | 263,375 |
| 2021-02-23 | $10.81 | $10.87 | $10.52 | $10.69 | $9.45 | 112,243 |
| 2021-02-22 | $10.55 | $10.95 | $10.55 | $10.84 | $9.58 | 153,802 |
| 2021-02-19 | $10.55 | $10.74 | $10.40 | $10.64 | $9.40 | 99,973 |
| 2021-02-18 | $10.69 | $10.69 | $10.42 | $10.52 | $9.30 | 124,009 |
| 2021-02-17 | $10.75 | $10.81 | $10.50 | $10.72 | $9.47 | 105,199 |
| 2021-02-16 | $11.04 | $11.07 | $10.68 | $10.81 | $9.55 | 105,497 |
| 2021-02-12 | $10.84 | $10.88 | $10.57 | $10.86 | $9.60 | 107,654 |
| 2021-02-11 | $10.92 | $11.14 | $10.60 | $10.88 | $9.62 | 214,388 |
| 2021-02-10 | $11.05 | $11.05 | $10.65 | $10.83 | $9.57 | 148,104 |
| 2021-02-09 | $11.02 | $11.11 | $10.78 | $10.95 | $9.68 | 175,171 |
| 2021-02-08 | $10.78 | $11.20 | $10.78 | $11.01 | $9.73 | 258,877 |
| 2021-02-05 | $10.83 | $10.89 | $10.61 | $10.77 | $9.52 | 83,123 |
| 2021-02-04 | $10.38 | $10.84 | $10.30 | $10.72 | $9.47 | 230,062 |
| 2021-02-03 | $10.26 | $10.44 | $10.09 | $10.29 | $9.09 | 107,758 |
| 2021-02-02 | $9.95 | $10.28 | $9.76 | $10.26 | $9.07 | 169,374 |
| 2021-02-01 | $9.85 | $9.97 | $9.55 | $9.86 | $8.71 | 155,896 |
| 2021-01-29 | $9.90 | $9.96 | $9.63 | $9.80 | $8.66 | 232,844 |
| 2021-01-28 | $9.56 | $10.04 | $9.56 | $9.90 | $8.75 | 220,720 |
| 2021-01-27 | $9.50 | $9.61 | $9.30 | $9.52 | $8.41 | 320,068 |
| 2021-01-26 | $10.15 | $10.15 | $9.67 | $9.69 | $8.56 | 261,262 |
| 2021-01-25 | $10.25 | $10.46 | $9.97 | $10.04 | $8.87 | 356,709 |
| 2021-01-22 | $10.00 | $10.18 | $9.60 | $10.16 | $8.98 | 190,721 |
| 2021-01-21 | $10.20 | $10.20 | $9.96 | $10.06 | $8.89 | 138,282 |
| 2021-01-20 | $10.28 | $10.43 | $10.01 | $10.23 | $9.04 | 249,187 |
| 2021-01-19 | $10.59 | $10.59 | $10.17 | $10.29 | $9.09 | 221,011 |
| 2021-01-15 | $10.51 | $10.62 | $10.20 | $10.44 | $9.23 | 128,334 |
| 2021-01-14 | $10.43 | $10.77 | $10.42 | $10.63 | $9.40 | 165,724 |
| 2021-01-13 | $10.28 | $10.76 | $10.28 | $10.35 | $9.15 | 419,166 |
| 2021-01-12 | $9.91 | $10.57 | $9.69 | $10.29 | $9.09 | 510,578 |
| 2021-01-11 | $9.36 | $9.74 | $9.29 | $9.71 | $8.58 | 461,788 |
| 2021-01-08 | $8.99 | $9.32 | $8.88 | $9.25 | $8.18 | 222,427 |
| 2021-01-07 | $9.24 | $9.26 | $8.88 | $8.93 | $7.89 | 207,049 |
| 2021-01-06 | $8.60 | $9.31 | $8.60 | $9.21 | $8.14 | 603,617 |
| 2021-01-05 | $8.20 | $8.56 | $8.19 | $8.47 | $7.49 | 223,102 |
| 2021-01-04 | $8.16 | $8.49 | $8.16 | $8.25 | $7.29 | 216,292 |
| 2020-12-31 | $8.19 | $8.34 | $8.08 | $8.16 | $7.21 | 153,087 |
| 2020-12-30 | $8.25 | $8.39 | $8.14 | $8.20 | $7.25 | 121,710 |
| 2020-12-29 | $8.40 | $8.40 | $8.09 | $8.23 | $7.27 | 119,161 |
| 2020-12-28 | $8.20 | $8.53 | $8.20 | $8.39 | $7.42 | 147,775 |
| 2020-12-24 | $8.23 | $8.30 | $8.10 | $8.14 | $7.19 | 52,072 |
| 2020-12-23 | $8.10 | $8.33 | $8.09 | $8.25 | $7.29 | 132,101 |
| 2020-12-22 | $8.10 | $8.10 | $7.85 | $8.06 | $7.12 | 315,889 |
| 2020-12-21 | $8.12 | $8.22 | $8.01 | $8.10 | $7.16 | 354,700 |
| 2020-12-18 | $8.44 | $8.61 | $8.18 | $8.25 | $7.29 | 362,633 |
| 2020-12-17 | $8.65 | $8.69 | $8.41 | $8.50 | $7.51 | 158,498 |
| 2020-12-16 | $8.67 | $8.74 | $8.45 | $8.57 | $7.57 | 192,128 |
| 2020-12-15 | $8.48 | $8.85 | $8.38 | $8.68 | $7.67 | 241,288 |
| 2020-12-14 | $8.26 | $8.49 | $8.25 | $8.44 | $7.46 | 199,613 |
| 2020-12-11 | $8.25 | $8.36 | $8.13 | $8.25 | $7.29 | 264,188 |
| 2020-12-10 | $8.39 | $8.49 | $8.25 | $8.34 | $7.37 | 230,612 |
| 2020-12-09 | $8.57 | $8.67 | $8.35 | $8.44 | $7.46 | 197,126 |
| 2020-12-08 | $8.50 | $8.61 | $8.20 | $8.53 | $7.54 | 261,352 |
| 2020-12-07 | $8.32 | $8.67 | $8.12 | $8.57 | $7.57 | 538,957 |
| 2020-12-04 | $8.52 | $8.71 | $7.96 | $8.30 | $7.34 | 1,256,907 |
| 2020-12-03 | $8.70 | $9.54 | $8.67 | $9.41 | $8.32 | 706,028 |
| 2020-12-02 | $8.90 | $8.92 | $8.63 | $8.78 | $7.76 | 281,932 |
| 2020-12-01 | $9.45 | $9.47 | $8.66 | $8.84 | $7.81 | 526,992 |
| 2020-11-30 | $8.90 | $9.33 | $8.75 | $9.13 | $8.07 | 1,119,908 |
| 2020-11-27 | $8.67 | $8.98 | $8.60 | $8.90 | $7.87 | 138,429 |
| 2020-11-25 | $8.60 | $8.89 | $8.35 | $8.80 | $7.78 | 325,656 |
| 2020-11-24 | $8.63 | $8.63 | $8.40 | $8.60 | $7.60 | 246,113 |
| 2020-11-23 | $8.13 | $8.54 | $8.10 | $8.46 | $7.48 | 201,636 |
| 2020-11-20 | $8.14 | $8.19 | $7.90 | $7.99 | $7.06 | 130,919 |
| 2020-11-19 | $7.98 | $8.25 | $7.70 | $8.21 | $7.26 | 98,698 |
| 2020-11-18 | $8.06 | $8.27 | $7.96 | $7.98 | $7.05 | 163,986 |
| 2020-11-17 | $7.80 | $8.02 | $7.67 | $8.00 | $7.07 | 119,367 |
| 2020-11-16 | $7.70 | $7.95 | $7.60 | $7.93 | $7.01 | 218,716 |
| 2020-11-13 | $7.49 | $7.71 | $7.40 | $7.49 | $6.62 | 140,893 |
| 2020-11-12 | $7.45 | $7.59 | $7.40 | $7.40 | $6.54 | 138,638 |
| 2020-11-11 | $7.62 | $7.62 | $7.43 | $7.58 | $6.70 | 128,859 |
| 2020-11-10 | $7.36 | $7.69 | $7.32 | $7.60 | $6.72 | 173,501 |
| 2020-11-09 | $7.10 | $7.54 | $7.05 | $7.35 | $6.50 | 423,844 |
| 2020-11-06 | $6.45 | $6.57 | $6.43 | $6.44 | $5.69 | 182,335 |
| 2020-11-05 | $6.39 | $6.52 | $6.38 | $6.49 | $5.74 | 118,690 |
| 2020-11-04 | $6.64 | $6.64 | $6.25 | $6.29 | $5.56 | 135,882 |
| 2020-11-03 | $6.57 | $6.87 | $6.52 | $6.69 | $5.91 | 140,989 |
| 2020-11-02 | $6.34 | $6.45 | $6.17 | $6.42 | $5.67 | 122,420 |
| 2020-10-30 | $6.23 | $6.23 | $6.00 | $6.14 | $5.43 | 210,614 |
| 2020-10-29 | $6.09 | $6.28 | $6.00 | $6.28 | $5.55 | 186,954 |
| 2020-10-28 | $6.35 | $6.41 | $6.10 | $6.15 | $5.44 | 160,485 |
| 2020-10-27 | $6.62 | $6.67 | $6.47 | $6.49 | $5.74 | 118,201 |
| 2020-10-26 | $6.83 | $6.91 | $6.56 | $6.63 | $5.86 | 156,479 |
| 2020-10-23 | $6.72 | $6.94 | $6.71 | $6.91 | $6.11 | 316,823 |
| 2020-10-22 | $6.67 | $6.78 | $6.64 | $6.71 | $5.93 | 193,482 |
| 2020-10-21 | $6.81 | $6.90 | $6.68 | $6.70 | $5.92 | 156,442 |
| 2020-10-20 | $7.08 | $7.08 | $6.70 | $6.81 | $6.02 | 219,715 |
| 2020-10-19 | $7.23 | $7.24 | $6.98 | $6.99 | $6.18 | 236,329 |
| 2020-10-16 | $7.00 | $7.24 | $6.95 | $7.12 | $6.29 | 160,004 |
| 2020-10-15 | $6.80 | $6.99 | $6.68 | $6.97 | $6.16 | 199,182 |
| 2020-10-14 | $6.83 | $6.91 | $6.68 | $6.71 | $5.93 | 134,763 |
| 2020-10-13 | $6.83 | $6.84 | $6.57 | $6.76 | $5.97 | 122,758 |
| 2020-10-12 | $6.85 | $6.99 | $6.72 | $6.76 | $5.97 | 247,058 |
| 2020-10-09 | $6.83 | $6.83 | $6.49 | $6.70 | $5.92 | 288,679 |
| 2020-10-08 | $6.65 | $6.74 | $6.42 | $6.66 | $5.89 | 319,765 |
| 2020-10-07 | $6.37 | $6.49 | $6.30 | $6.37 | $5.63 | 144,356 |
| 2020-10-06 | $6.55 | $6.59 | $6.21 | $6.24 | $5.52 | 191,840 |
| 2020-10-05 | $6.27 | $6.54 | $6.26 | $6.46 | $5.71 | 217,793 |
| 2020-10-02 | $5.90 | $6.33 | $5.83 | $6.21 | $5.49 | 526,482 |
| 2020-10-01 | $6.04 | $6.23 | $5.96 | $5.99 | $5.29 | 314,765 |
| 2020-09-30 | $6.12 | $6.38 | $5.98 | $6.03 | $5.33 | 257,774 |
| 2020-09-29 | $6.33 | $6.34 | $6.04 | $6.09 | $5.38 | 244,180 |
| 2020-09-28 | $6.30 | $6.56 | $6.30 | $6.42 | $5.67 | 95,340 |
| 2020-09-25 | $6.37 | $6.42 | $6.20 | $6.24 | $5.52 | 169,879 |
| 2020-09-24 | $6.48 | $6.56 | $6.26 | $6.45 | $5.70 | 160,515 |
| 2020-09-23 | $6.69 | $6.86 | $6.46 | $6.48 | $5.73 | 156,943 |
| 2020-09-22 | $6.65 | $6.75 | $6.53 | $6.70 | $5.92 | 241,281 |
| 2020-09-21 | $6.98 | $7.01 | $6.60 | $6.64 | $5.87 | 260,515 |
| 2020-09-18 | $7.61 | $7.65 | $7.11 | $7.17 | $6.34 | 407,458 |
| 2020-09-17 | $7.58 | $7.79 | $7.57 | $7.59 | $6.71 | 242,391 |
| 2020-09-16 | $7.75 | $7.91 | $7.64 | $7.68 | $6.79 | 294,887 |
| 2020-09-15 | $7.93 | $8.06 | $7.55 | $7.75 | $6.85 | 369,571 |
| 2020-09-14 | $7.69 | $8.05 | $7.56 | $7.96 | $7.04 | 298,305 |
| 2020-09-11 | $7.50 | $7.74 | $7.37 | $7.66 | $6.77 | 178,408 |
| 2020-09-10 | $7.34 | $7.68 | $7.33 | $7.47 | $6.60 | 435,076 |
| 2020-09-09 | $7.52 | $7.52 | $7.12 | $7.34 | $6.49 | 309,550 |
| 2020-09-08 | $7.30 | $7.57 | $7.21 | $7.44 | $6.58 | 435,212 |
| 2020-09-04 | $7.04 | $7.50 | $7.04 | $7.32 | $6.47 | 1,014,939 |
| 2020-09-03 | $6.71 | $6.97 | $6.49 | $6.92 | $6.12 | 729,198 |
| 2020-09-02 | $6.57 | $6.77 | $6.49 | $6.63 | $5.86 | 572,803 |
| 2020-09-01 | $6.24 | $6.48 | $6.16 | $6.45 | $5.70 | 254,250 |
| 2020-08-31 | $6.24 | $6.46 | $6.01 | $6.34 | $5.60 | 379,859 |
| 2020-08-28 | $6.08 | $6.26 | $5.90 | $6.26 | $5.53 | 438,291 |
| 2020-08-27 | $6.16 | $6.22 | $5.92 | $5.93 | $5.24 | 264,207 |
| 2020-08-26 | $6.13 | $6.28 | $6.05 | $6.10 | $5.39 | 542,925 |
| 2020-08-25 | $6.17 | $6.25 | $6.01 | $6.14 | $5.43 | 215,434 |
| 2020-08-24 | $5.89 | $6.22 | $5.77 | $6.16 | $5.44 | 266,144 |
| 2020-08-21 | $5.75 | $6.00 | $5.70 | $5.84 | $5.16 | 282,591 |
| 2020-08-20 | $5.72 | $5.84 | $5.61 | $5.80 | $5.13 | 613,214 |
| 2020-08-19 | $5.94 | $5.94 | $5.64 | $5.78 | $5.11 | 329,216 |
| 2020-08-18 | $6.05 | $6.05 | $5.57 | $5.95 | $5.26 | 401,780 |
| 2020-08-17 | $6.00 | $6.11 | $5.79 | $6.05 | $5.35 | 294,101 |
| 2020-08-14 | $5.84 | $5.97 | $5.64 | $5.95 | $5.26 | 199,826 |
| 2020-08-13 | $5.87 | $5.88 | $5.61 | $5.87 | $5.19 | 267,046 |
| 2020-08-12 | $6.13 | $6.13 | $5.77 | $5.89 | $5.21 | 269,506 |
| 2020-08-11 | $6.34 | $6.41 | $5.98 | $6.03 | $5.33 | 304,603 |
| 2020-08-10 | $6.00 | $6.42 | $6.00 | $6.19 | $5.47 | 529,244 |
| 2020-08-07 | $5.91 | $6.09 | $5.80 | $5.99 | $5.29 | 417,284 |
| 2020-08-06 | $6.01 | $6.13 | $5.86 | $5.91 | $5.22 | 323,113 |
| 2020-08-05 | $6.21 | $6.27 | $6.06 | $6.16 | $5.44 | 276,628 |
| 2020-08-04 | $5.89 | $6.26 | $5.86 | $6.18 | $5.46 | 205,275 |
| 2020-08-03 | $6.03 | $6.03 | $5.69 | $5.91 | $5.22 | 381,508 |
| 2020-07-31 | $6.06 | $6.12 | $5.82 | $6.01 | $5.31 | 309,974 |
| 2020-07-30 | $6.12 | $6.27 | $5.87 | $6.16 | $5.44 | 320,240 |
| 2020-07-29 | $6.11 | $6.38 | $6.11 | $6.28 | $5.55 | 294,467 |
| 2020-07-28 | $5.99 | $6.13 | $5.97 | $6.10 | $5.39 | 215,246 |
| 2020-07-27 | $6.01 | $6.20 | $5.92 | $6.00 | $5.30 | 148,099 |
| 2020-07-24 | $6.27 | $6.27 | $6.01 | $6.08 | $5.37 | 220,300 |
| 2020-07-23 | $6.20 | $6.30 | $5.93 | $6.25 | $5.52 | 355,021 |
| 2020-07-22 | $6.22 | $6.36 | $6.09 | $6.23 | $5.51 | 313,718 |
| 2020-07-21 | $6.43 | $6.56 | $6.20 | $6.32 | $5.59 | 445,067 |
| 2020-07-20 | $6.66 | $6.70 | $6.25 | $6.37 | $5.63 | 438,003 |
| 2020-07-17 | $6.54 | $6.83 | $6.50 | $6.74 | $5.96 | 432,785 |
| 2020-07-16 | $6.00 | $6.59 | $5.93 | $6.52 | $5.76 | 413,157 |
| 2020-07-15 | $5.78 | $6.08 | $5.75 | $6.00 | $5.30 | 347,683 |
| 2020-07-14 | $5.54 | $5.56 | $5.38 | $5.55 | $4.91 | 182,560 |
| 2020-07-13 | $5.69 | $5.70 | $5.34 | $5.53 | $4.89 | 195,507 |
| 2020-07-10 | $5.39 | $5.71 | $5.24 | $5.60 | $4.95 | 294,449 |
| 2020-07-09 | $5.33 | $5.38 | $5.06 | $5.38 | $4.75 | 396,255 |
| 2020-07-08 | $5.28 | $5.39 | $5.14 | $5.33 | $4.71 | 179,269 |
| 2020-07-07 | $5.29 | $5.42 | $5.05 | $5.32 | $4.70 | 311,720 |
| 2020-07-06 | $5.60 | $5.61 | $5.23 | $5.37 | $4.75 | 182,841 |
| 2020-07-02 | $5.35 | $5.55 | $5.32 | $5.41 | $4.78 | 148,622 |
| 2020-07-01 | $5.66 | $5.95 | $5.09 | $5.18 | $4.58 | 536,993 |
| 2020-06-30 | $5.72 | $5.77 | $5.52 | $5.67 | $5.01 | 209,069 |
| 2020-06-29 | $5.49 | $6.02 | $5.44 | $5.82 | $5.14 | 295,165 |
| 2020-06-26 | $5.26 | $5.55 | $5.15 | $5.37 | $4.75 | 559,382 |
| 2020-06-25 | $5.45 | $5.49 | $5.25 | $5.38 | $4.75 | 174,452 |
| 2020-06-24 | $5.74 | $5.77 | $5.33 | $5.46 | $4.83 | 325,780 |
| 2020-06-23 | $6.00 | $6.06 | $5.72 | $5.81 | $5.14 | 262,186 |
| 2020-06-22 | $5.70 | $5.97 | $5.68 | $5.95 | $5.26 | 267,629 |
| 2020-06-19 | $5.80 | $5.94 | $5.66 | $5.70 | $5.04 | 344,975 |
| 2020-06-18 | $5.74 | $5.83 | $5.55 | $5.76 | $5.09 | 164,068 |
| 2020-06-17 | $6.12 | $6.12 | $5.59 | $5.74 | $5.07 | 192,553 |
| 2020-06-16 | $6.34 | $6.41 | $5.99 | $6.15 | $5.44 | 171,878 |
| 2020-06-15 | $5.89 | $6.23 | $5.86 | $6.00 | $5.30 | 204,262 |
| 2020-06-12 | $6.20 | $6.29 | $5.84 | $6.26 | $5.53 | 406,086 |
| 2020-06-11 | $5.99 | $6.13 | $5.72 | $5.88 | $5.20 | 426,008 |
| 2020-06-10 | $6.51 | $6.61 | $6.03 | $6.28 | $5.55 | 228,405 |
| 2020-06-09 | $6.72 | $6.81 | $6.31 | $6.66 | $5.89 | 188,375 |
| 2020-06-08 | $6.58 | $7.00 | $6.46 | $6.92 | $6.12 | 421,381 |
| 2020-06-05 | $6.48 | $6.67 | $6.11 | $6.40 | $5.66 | 687,761 |
| 2020-06-04 | $6.40 | $6.67 | $5.89 | $6.15 | $5.44 | 696,381 |
| 2020-06-03 | $6.20 | $6.51 | $5.89 | $6.30 | $5.57 | 908,252 |
| 2020-06-02 | $5.75 | $6.10 | $5.28 | $6.06 | $5.36 | 457,479 |
| 2020-06-01 | $5.18 | $5.78 | $5.14 | $5.70 | $5.04 | 342,512 |
| 2020-05-29 | $5.44 | $5.44 | $5.01 | $5.12 | $4.53 | 342,970 |
| 2020-05-28 | $5.98 | $5.98 | $5.52 | $5.53 | $4.89 | 218,072 |
| 2020-05-27 | $5.48 | $5.96 | $5.42 | $5.80 | $5.13 | 364,734 |
| 2020-05-26 | $5.18 | $5.34 | $5.05 | $5.28 | $4.67 | 171,846 |
| 2020-05-22 | $4.96 | $5.04 | $4.85 | $4.95 | $4.37 | 232,531 |
| 2020-05-21 | $4.42 | $5.02 | $4.42 | $4.91 | $4.34 | 256,598 |
| 2020-05-20 | $4.54 | $4.68 | $4.32 | $4.39 | $3.88 | 162,700 |
| 2020-05-19 | $4.66 | $4.77 | $4.48 | $4.53 | $4.00 | 166,038 |
| 2020-05-18 | $4.58 | $4.88 | $4.51 | $4.67 | $4.13 | 322,317 |
| 2020-05-15 | $4.08 | $4.44 | $4.00 | $4.35 | $3.84 | 221,689 |
| 2020-05-14 | $4.05 | $4.13 | $3.69 | $4.08 | $3.61 | 368,182 |
| 2020-05-13 | $4.34 | $4.36 | $4.02 | $4.06 | $3.59 | 405,782 |
| 2020-05-12 | $4.85 | $4.98 | $4.41 | $4.44 | $3.92 | 252,635 |
| 2020-05-11 | $5.00 | $5.00 | $4.61 | $4.82 | $4.26 | 240,884 |
| 2020-05-08 | $4.93 | $5.15 | $4.79 | $5.13 | $4.53 | 208,366 |
| 2020-05-07 | $4.70 | $4.96 | $4.67 | $4.76 | $4.21 | 343,872 |
| 2020-05-06 | $4.69 | $4.75 | $4.55 | $4.64 | $4.10 | 260,053 |
| 2020-05-05 | $5.31 | $5.36 | $4.56 | $4.59 | $4.06 | 343,176 |
| 2020-05-04 | $5.54 | $5.59 | $5.07 | $5.22 | $4.61 | 145,361 |
| 2020-05-01 | $5.75 | $5.75 | $5.29 | $5.57 | $4.92 | 361,722 |
| 2020-04-30 | $5.60 | $5.89 | $5.52 | $5.89 | $5.21 | 507,814 |
| 2020-04-29 | $5.39 | $5.81 | $5.34 | $5.69 | $5.03 | 548,589 |
| 2020-04-28 | $4.91 | $5.30 | $4.89 | $5.20 | $4.60 | 376,790 |
| 2020-04-27 | $4.35 | $4.98 | $4.35 | $4.75 | $4.20 | 264,727 |
| 2020-04-24 | $4.21 | $4.43 | $4.02 | $4.32 | $3.82 | 310,167 |
| 2020-04-23 | $4.10 | $4.33 | $4.04 | $4.17 | $3.69 | 307,733 |
| 2020-04-22 | $4.52 | $4.52 | $4.05 | $4.14 | $3.66 | 523,244 |
| 2020-04-21 | $4.44 | $4.62 | $4.38 | $4.47 | $3.95 | 278,423 |
| 2020-04-20 | $4.87 | $4.93 | $4.52 | $4.60 | $4.07 | 275,894 |
| 2020-04-17 | $4.90 | $5.06 | $4.77 | $4.88 | $4.31 | 331,543 |
| 2020-04-16 | $4.71 | $4.82 | $4.52 | $4.57 | $4.04 | 285,452 |
| 2020-04-15 | $4.75 | $4.83 | $4.59 | $4.71 | $4.16 | 257,730 |
| 2020-04-14 | $5.08 | $5.09 | $4.72 | $4.97 | $4.39 | 401,002 |
| 2020-04-13 | $5.04 | $5.09 | $4.87 | $4.97 | $4.39 | 358,028 |
| 2020-04-09 | $4.63 | $5.22 | $4.56 | $5.14 | $4.54 | 658,142 |
| 2020-04-08 | $4.37 | $4.62 | $4.37 | $4.49 | $3.97 | 251,703 |
| 2020-04-07 | $4.41 | $4.63 | $4.28 | $4.37 | $3.86 | 433,472 |
| 2020-04-06 | $3.78 | $4.18 | $3.72 | $4.10 | $3.62 | 389,037 |
| 2020-04-03 | $3.61 | $3.75 | $3.46 | $3.61 | $3.19 | 373,291 |
| 2020-04-02 | $3.71 | $3.80 | $3.55 | $3.63 | $3.21 | 305,351 |
| 2020-04-01 | $4.00 | $4.15 | $3.67 | $3.72 | $3.29 | 264,699 |
| 2020-03-31 | $4.25 | $4.64 | $4.10 | $4.13 | $3.65 | 459,669 |
| 2020-03-30 | $4.37 | $4.47 | $4.02 | $4.22 | $3.73 | 372,917 |
| 2020-03-27 | $4.35 | $4.55 | $4.16 | $4.33 | $3.83 | 316,553 |
| 2020-03-26 | $4.43 | $4.69 | $4.34 | $4.55 | $4.02 | 471,762 |
| 2020-03-25 | $4.24 | $4.74 | $4.23 | $4.41 | $3.90 | 442,478 |
| 2020-03-24 | $4.18 | $4.52 | $4.11 | $4.32 | $3.82 | 458,349 |
| 2020-03-23 | $4.00 | $4.15 | $3.75 | $3.81 | $3.37 | 423,258 |
| 2020-03-20 | $4.39 | $4.66 | $3.96 | $3.99 | $3.53 | 653,690 |
| 2020-03-19 | $3.73 | $4.18 | $3.58 | $4.15 | $3.67 | 686,873 |
| 2020-03-18 | $3.83 | $4.25 | $3.70 | $3.70 | $3.27 | 609,415 |
| 2020-03-17 | $3.91 | $4.39 | $3.80 | $4.07 | $3.60 | 698,791 |
| 2020-03-16 | $4.64 | $4.65 | $3.77 | $3.90 | $3.45 | 717,699 |
| 2020-03-13 | $5.19 | $5.34 | $4.65 | $5.10 | $4.51 | 1,065,824 |
| 2020-03-12 | $4.33 | $4.53 | $4.27 | $4.34 | $3.84 | 544,713 |
| 2020-03-11 | $5.20 | $5.25 | $4.62 | $4.67 | $4.13 | 529,452 |
| 2020-03-10 | $5.45 | $5.80 | $5.25 | $5.34 | $4.72 | 350,897 |
| 2020-03-09 | $5.47 | $5.54 | $5.20 | $5.31 | $4.69 | 320,514 |
| 2020-03-06 | $5.88 | $6.12 | $5.69 | $5.82 | $5.14 | 476,882 |
| 2020-03-05 | $6.22 | $6.26 | $5.93 | $6.03 | $5.33 | 370,699 |
| 2020-03-04 | $6.02 | $6.36 | $6.00 | $6.27 | $5.54 | 400,053 |
| 2020-03-03 | $6.09 | $6.31 | $5.92 | $5.97 | $5.28 | 554,030 |
| 2020-03-02 | $6.51 | $6.57 | $6.06 | $6.11 | $5.40 | 431,627 |
| 2020-02-28 | $6.28 | $6.64 | $6.21 | $6.50 | $5.74 | 392,300 |
| 2020-02-27 | $6.32 | $6.69 | $6.13 | $6.41 | $5.67 | 563,906 |
| 2020-02-26 | $6.67 | $6.76 | $6.41 | $6.49 | $5.74 | 264,830 |
| 2020-02-25 | $6.87 | $6.87 | $6.51 | $6.63 | $5.86 | 332,404 |
| 2020-02-24 | $6.97 | $7.00 | $6.77 | $6.86 | $6.06 | 394,913 |
| 2020-02-21 | $7.36 | $7.37 | $7.07 | $7.13 | $6.30 | 335,082 |
| 2020-02-20 | $7.30 | $7.44 | $7.29 | $7.38 | $6.52 | 258,390 |
| 2020-02-19 | $7.36 | $7.44 | $7.20 | $7.30 | $6.45 | 275,172 |
| 2020-02-18 | $7.37 | $7.46 | $7.24 | $7.36 | $6.50 | 398,402 |
| 2020-02-14 | $7.75 | $7.75 | $7.36 | $7.41 | $6.55 | 328,176 |
| 2020-02-13 | $7.85 | $7.88 | $7.60 | $7.74 | $6.84 | 394,553 |
| 2020-02-12 | $7.98 | $8.16 | $7.91 | $7.94 | $7.02 | 351,676 |
| 2020-02-11 | $7.90 | $8.14 | $7.76 | $7.90 | $6.98 | 563,751 |
| 2020-02-10 | $8.79 | $8.95 | $8.69 | $8.80 | $6.90 | 544,637 |
| 2020-02-07 | $8.77 | $8.85 | $8.55 | $8.75 | $6.86 | 536,176 |
| 2020-02-06 | $8.84 | $8.88 | $8.70 | $8.77 | $6.88 | 311,923 |
| 2020-02-05 | $8.56 | $8.86 | $8.53 | $8.79 | $6.90 | 342,219 |
| 2020-02-04 | $8.66 | $8.74 | $8.48 | $8.50 | $6.67 | 508,543 |
| 2020-02-03 | $8.50 | $8.65 | $8.50 | $8.50 | $6.67 | 317,247 |
| 2020-01-31 | $8.65 | $8.67 | $8.38 | $8.50 | $6.67 | 453,290 |
| 2020-01-30 | $8.65 | $8.73 | $8.54 | $8.63 | $6.77 | 259,234 |
| 2020-01-29 | $8.89 | $8.91 | $8.51 | $8.63 | $6.77 | 292,143 |
| 2020-01-28 | $8.67 | $8.88 | $8.64 | $8.79 | $6.90 | 370,314 |
| 2020-01-27 | $8.80 | $8.85 | $8.62 | $8.66 | $6.79 | 459,575 |
| 2020-01-24 | $9.22 | $9.23 | $8.81 | $8.86 | $6.95 | 653,443 |
| 2020-01-23 | $8.76 | $8.90 | $8.52 | $8.77 | $6.88 | 645,534 |
| 2020-01-22 | $8.62 | $8.87 | $8.53 | $8.79 | $6.90 | 466,800 |
| 2020-01-21 | $8.57 | $8.57 | $8.35 | $8.51 | $6.68 | 526,905 |
| 2020-01-17 | $8.79 | $8.85 | $8.48 | $8.56 | $6.72 | 438,013 |
| 2020-01-16 | $8.60 | $8.85 | $8.60 | $8.73 | $6.85 | 484,854 |
| 2020-01-15 | $8.75 | $8.80 | $8.51 | $8.59 | $6.74 | 715,016 |
| 2020-01-14 | $8.80 | $9.15 | $8.77 | $8.88 | $6.97 | 666,257 |
| 2020-01-13 | $10.39 | $10.49 | $8.70 | $9.08 | $7.12 | 1,430,442 |
| 2020-01-10 | $11.95 | $11.97 | $11.61 | $11.68 | $9.16 | 307,546 |
| 2020-01-09 | $12.02 | $12.15 | $11.81 | $11.97 | $9.39 | 336,637 |
| 2020-01-08 | $12.07 | $12.20 | $11.85 | $12.06 | $9.46 | 261,566 |
| 2020-01-07 | $12.04 | $12.16 | $11.87 | $12.02 | $9.43 | 246,755 |
| 2020-01-06 | $12.05 | $12.15 | $11.98 | $12.07 | $9.47 | 285,673 |
| 2020-01-03 | $11.95 | $12.15 | $11.83 | $12.09 | $9.48 | 377,529 |
| 2020-01-02 | $12.25 | $12.36 | $11.93 | $12.07 | $9.47 | 294,663 |
| 2019-12-31 | $12.03 | $12.28 | $11.93 | $12.25 | $9.61 | 300,620 |
| 2019-12-30 | $12.13 | $12.13 | $11.76 | $12.03 | $9.44 | 348,165 |
| 2019-12-27 | $12.31 | $12.31 | $11.99 | $12.07 | $9.47 | 159,378 |
| 2019-12-26 | $12.22 | $12.32 | $12.13 | $12.25 | $9.61 | 161,003 |
| 2019-12-24 | $12.14 | $12.27 | $11.97 | $12.17 | $9.55 | 118,010 |
| 2019-12-23 | $12.25 | $12.44 | $12.11 | $12.19 | $9.56 | 345,990 |
| 2019-12-20 | $12.22 | $12.27 | $11.99 | $12.16 | $9.54 | 417,695 |
| 2019-12-19 | $12.16 | $12.23 | $11.97 | $12.13 | $9.52 | 329,457 |
| 2019-12-18 | $11.98 | $12.23 | $11.97 | $12.20 | $9.57 | 283,779 |
| 2019-12-17 | $11.78 | $11.99 | $11.61 | $11.98 | $9.40 | 207,213 |
| 2019-12-16 | $11.83 | $11.96 | $11.68 | $11.76 | $9.23 | 339,608 |
| 2019-12-13 | $12.14 | $12.16 | $11.73 | $11.75 | $9.22 | 314,493 |
| 2019-12-12 | $12.08 | $12.36 | $11.97 | $12.14 | $9.52 | 328,093 |
| 2019-12-11 | $12.50 | $12.68 | $11.92 | $12.10 | $9.49 | 337,514 |
| 2019-12-10 | $12.61 | $12.75 | $12.26 | $12.60 | $9.88 | 287,626 |
| 2019-12-09 | $11.79 | $12.73 | $11.69 | $12.45 | $9.77 | 524,583 |
| 2019-12-06 | $11.89 | $12.00 | $11.49 | $11.67 | $9.16 | 591,415 |
| 2019-12-05 | $11.51 | $11.70 | $11.18 | $11.70 | $9.18 | 1,163,980 |
| 2019-12-04 | $9.83 | $10.12 | $9.70 | $10.02 | $7.86 | 431,790 |
| 2019-12-03 | $9.95 | $9.95 | $9.70 | $9.73 | $7.63 | 237,463 |
| 2019-12-02 | $9.81 | $9.99 | $9.81 | $9.92 | $7.78 | 172,375 |
| 2019-11-29 | $10.00 | $10.09 | $9.72 | $9.86 | $7.74 | 124,786 |
| 2019-11-27 | $10.00 | $10.19 | $9.97 | $10.07 | $7.90 | 162,388 |
| 2019-11-26 | $9.82 | $10.21 | $9.79 | $9.99 | $7.84 | 186,701 |
| 2019-11-25 | $9.73 | $10.06 | $9.69 | $9.91 | $7.77 | 200,483 |
| 2019-11-22 | $9.55 | $9.83 | $9.50 | $9.76 | $7.66 | 317,338 |
| 2019-11-21 | $9.43 | $9.43 | $9.13 | $9.27 | $7.27 | 182,511 |
| 2019-11-20 | $9.70 | $9.75 | $9.30 | $9.38 | $7.36 | 220,040 |
| 2019-11-19 | $9.73 | $9.85 | $9.49 | $9.75 | $7.65 | 174,982 |
| 2019-11-18 | $9.75 | $9.85 | $9.61 | $9.80 | $7.69 | 207,626 |
| 2019-11-15 | $9.94 | $10.08 | $9.69 | $9.82 | $7.70 | 184,948 |
| 2019-11-14 | $9.96 | $10.16 | $9.85 | $9.88 | $7.75 | 107,866 |
| 2019-11-13 | $10.03 | $10.08 | $9.75 | $9.95 | $7.81 | 128,816 |
| 2019-11-12 | $10.23 | $10.32 | $10.02 | $10.11 | $7.93 | 101,857 |
| 2019-11-11 | $10.12 | $10.23 | $9.97 | $10.23 | $8.03 | 106,335 |
| 2019-11-08 | $10.46 | $10.49 | $10.13 | $10.23 | $8.03 | 186,051 |
| 2019-11-07 | $10.52 | $10.76 | $10.47 | $10.57 | $8.29 | 126,915 |
| 2019-11-06 | $10.34 | $10.38 | $10.07 | $10.38 | $8.14 | 269,793 |
| 2019-11-05 | $10.39 | $10.53 | $10.19 | $10.34 | $8.11 | 171,020 |
| 2019-11-04 | $10.46 | $10.55 | $10.19 | $10.40 | $8.16 | 175,471 |
| 2019-11-01 | $10.31 | $10.46 | $10.21 | $10.38 | $8.14 | 256,371 |
| 2019-10-31 | $10.30 | $10.36 | $10.10 | $10.26 | $8.05 | 157,267 |
| 2019-10-30 | $10.36 | $10.40 | $10.05 | $10.29 | $8.07 | 238,882 |
| 2019-10-29 | $10.45 | $10.54 | $10.08 | $10.38 | $8.14 | 208,565 |
| 2019-10-28 | $10.63 | $10.63 | $10.42 | $10.56 | $8.28 | 109,822 |
| 2019-10-25 | $10.39 | $10.62 | $10.39 | $10.54 | $8.27 | 170,188 |
| 2019-10-24 | $10.66 | $10.66 | $10.28 | $10.48 | $8.22 | 123,191 |
| 2019-10-23 | $10.72 | $10.75 | $10.48 | $10.67 | $8.37 | 151,514 |
| 2019-10-22 | $10.50 | $10.78 | $10.36 | $10.74 | $8.43 | 162,658 |
| 2019-10-21 | $10.38 | $10.54 | $10.29 | $10.46 | $8.21 | 182,092 |
| 2019-10-18 | $10.23 | $10.34 | $10.07 | $10.23 | $8.03 | 205,293 |
| 2019-10-17 | $10.19 | $10.40 | $10.13 | $10.34 | $8.11 | 191,088 |
| 2019-10-16 | $9.99 | $10.19 | $9.99 | $10.19 | $7.99 | 172,134 |
| 2019-10-15 | $9.82 | $10.04 | $9.71 | $10.04 | $7.88 | 200,478 |
| 2019-10-14 | $9.89 | $9.90 | $9.59 | $9.76 | $7.66 | 230,120 |
| 2019-10-11 | $9.90 | $10.13 | $9.82 | $9.91 | $7.77 | 308,951 |
| 2019-10-10 | $9.50 | $9.89 | $9.50 | $9.78 | $7.67 | 243,183 |
| 2019-10-09 | $9.43 | $9.68 | $9.31 | $9.55 | $7.49 | 289,072 |
| 2019-10-08 | $9.09 | $9.44 | $8.81 | $9.36 | $7.34 | 335,943 |
| 2019-10-07 | $9.09 | $9.27 | $9.07 | $9.12 | $7.15 | 345,136 |
| 2019-10-04 | $9.18 | $9.26 | $9.12 | $9.19 | $7.21 | 268,704 |
| 2019-10-03 | $9.05 | $9.17 | $8.90 | $9.14 | $7.17 | 284,239 |
| 2019-10-02 | $9.21 | $9.21 | $8.82 | $9.06 | $7.11 | 505,437 |
| 2019-10-01 | $9.40 | $9.57 | $9.11 | $9.30 | $7.30 | 392,267 |
| 2019-09-30 | $9.50 | $9.57 | $9.38 | $9.44 | $7.41 | 330,337 |
| 2019-09-27 | $9.52 | $9.77 | $9.44 | $9.48 | $7.44 | 319,613 |
| 2019-09-26 | $9.64 | $9.67 | $9.29 | $9.52 | $7.47 | 212,164 |
| 2019-09-25 | $9.57 | $9.80 | $9.43 | $9.64 | $7.56 | 242,099 |
| 2019-09-24 | $9.84 | $9.97 | $9.45 | $9.62 | $7.55 | 322,157 |
| 2019-09-23 | $9.82 | $9.96 | $9.57 | $9.79 | $7.68 | 257,217 |
| 2019-09-20 | $10.02 | $10.16 | $9.86 | $9.93 | $7.79 | 274,733 |
| 2019-09-19 | $10.13 | $10.15 | $9.89 | $10.02 | $7.86 | 152,856 |
| 2019-09-18 | $10.18 | $10.25 | $9.82 | $10.09 | $7.92 | 268,497 |
| 2019-09-17 | $10.21 | $10.26 | $10.04 | $10.12 | $7.94 | 228,426 |
| 2019-09-16 | $10.42 | $10.48 | $10.20 | $10.30 | $8.08 | 272,468 |
| 2019-09-13 | $10.45 | $10.62 | $10.26 | $10.51 | $8.25 | 218,684 |
| 2019-09-12 | $10.61 | $10.77 | $10.31 | $10.45 | $8.20 | 419,675 |
| 2019-09-11 | $10.57 | $10.72 | $10.35 | $10.66 | $8.36 | 307,648 |
| 2019-09-10 | $10.48 | $10.56 | $10.42 | $10.55 | $8.28 | 272,305 |
| 2019-09-09 | $10.34 | $10.55 | $10.26 | $10.55 | $8.28 | 287,406 |
| 2019-09-06 | $10.41 | $10.50 | $10.12 | $10.28 | $8.06 | 221,347 |
| 2019-09-05 | $10.21 | $10.48 | $10.21 | $10.31 | $8.09 | 382,268 |
| 2019-09-04 | $10.13 | $10.20 | $9.86 | $10.13 | $7.95 | 339,257 |
| 2019-09-03 | $10.61 | $10.68 | $10.07 | $10.13 | $7.95 | 405,748 |
| 2019-08-30 | $10.90 | $11.08 | $10.60 | $10.71 | $8.40 | 606,742 |
| 2019-08-29 | $9.80 | $11.08 | $9.55 | $10.89 | $8.54 | 1,920,449 |
| 2019-08-28 | $8.38 | $8.78 | $8.30 | $8.72 | $6.84 | 516,356 |
| 2019-08-27 | $8.65 | $8.86 | $8.38 | $8.45 | $6.63 | 295,621 |
| 2019-08-26 | $8.34 | $8.60 | $8.19 | $8.58 | $6.73 | 283,446 |
| 2019-08-23 | $8.82 | $8.83 | $8.13 | $8.27 | $6.49 | 365,012 |
| 2019-08-22 | $8.38 | $9.21 | $8.38 | $9.04 | $7.09 | 284,718 |
| 2019-08-21 | $8.24 | $8.45 | $8.21 | $8.34 | $6.54 | 392,715 |
| 2019-08-20 | $8.10 | $8.19 | $7.98 | $8.12 | $6.37 | 254,360 |
| 2019-08-19 | $8.23 | $8.28 | $8.01 | $8.05 | $6.32 | 248,195 |
| 2019-08-16 | $8.07 | $8.16 | $7.97 | $8.10 | $6.35 | 262,579 |
| 2019-08-15 | $8.13 | $8.17 | $7.86 | $8.03 | $6.30 | 206,871 |
| 2019-08-14 | $8.09 | $8.25 | $7.96 | $8.12 | $6.37 | 205,166 |
| 2019-08-13 | $8.02 | $8.70 | $8.02 | $8.37 | $6.57 | 257,572 |
| 2019-08-12 | $7.85 | $8.07 | $7.72 | $8.04 | $6.31 | 687,950 |
| 2019-08-09 | $8.08 | $8.16 | $7.90 | $7.95 | $6.24 | 161,572 |
| 2019-08-08 | $8.09 | $8.21 | $8.00 | $8.12 | $6.37 | 121,946 |
| 2019-08-07 | $7.90 | $8.11 | $7.87 | $8.07 | $6.33 | 130,270 |
| 2019-08-06 | $7.80 | $8.01 | $7.76 | $8.01 | $6.28 | 308,960 |
| 2019-08-05 | $7.85 | $7.86 | $7.62 | $7.80 | $6.12 | 229,881 |
| 2019-08-02 | $7.75 | $8.03 | $7.75 | $7.86 | $6.17 | 217,455 |
| 2019-08-01 | $8.20 | $8.30 | $7.67 | $7.83 | $6.14 | 290,381 |
| 2019-07-31 | $8.21 | $8.36 | $8.15 | $8.19 | $6.43 | 205,138 |
| 2019-07-30 | $8.22 | $8.37 | $8.09 | $8.23 | $6.46 | 130,078 |
| 2019-07-29 | $8.27 | $8.41 | $8.10 | $8.29 | $6.50 | 227,264 |
| 2019-07-26 | $8.30 | $8.44 | $8.25 | $8.27 | $6.49 | 179,522 |
| 2019-07-25 | $8.38 | $8.48 | $8.19 | $8.30 | $6.51 | 294,580 |
| 2019-07-24 | $8.02 | $8.50 | $8.02 | $8.38 | $6.57 | 344,542 |
| 2019-07-23 | $8.17 | $8.27 | $8.02 | $8.02 | $6.29 | 201,012 |
| 2019-07-22 | $8.23 | $8.41 | $8.09 | $8.14 | $6.39 | 322,805 |
| 2019-07-19 | $8.00 | $8.38 | $8.00 | $8.24 | $6.46 | 284,968 |
| 2019-07-18 | $8.11 | $8.12 | $7.92 | $8.00 | $6.28 | 247,317 |
| 2019-07-17 | $8.21 | $8.21 | $7.93 | $8.11 | $6.36 | 355,966 |
| 2019-07-16 | $8.15 | $8.45 | $8.13 | $8.25 | $6.47 | 205,329 |
| 2019-07-15 | $8.22 | $8.40 | $7.92 | $8.14 | $6.39 | 411,734 |
| 2019-07-12 | $7.99 | $8.33 | $7.99 | $8.14 | $6.39 | 166,181 |
| 2019-07-11 | $7.96 | $8.19 | $7.96 | $7.99 | $6.27 | 174,404 |
| 2019-07-10 | $7.93 | $7.99 | $7.83 | $7.93 | $6.22 | 217,188 |
| 2019-07-09 | $7.91 | $7.95 | $7.77 | $7.91 | $6.21 | 532,894 |
| 2019-07-08 | $7.89 | $8.06 | $7.87 | $7.95 | $6.24 | 330,456 |
| 2019-07-05 | $7.81 | $8.03 | $7.81 | $7.94 | $6.23 | 151,607 |
| 2019-07-03 | $7.76 | $7.92 | $7.70 | $7.83 | $6.14 | 167,448 |
| 2019-07-02 | $7.77 | $7.85 | $7.69 | $7.76 | $6.09 | 219,500 |
| 2019-07-01 | $7.79 | $8.10 | $7.68 | $7.80 | $6.12 | 366,907 |
| 2019-06-28 | $7.77 | $7.93 | $7.63 | $7.63 | $5.99 | 757,054 |
| 2019-06-27 | $7.71 | $7.83 | $7.70 | $7.78 | $6.10 | 252,974 |
| 2019-06-26 | $7.68 | $7.99 | $7.64 | $7.73 | $6.06 | 282,955 |
| 2019-06-25 | $8.00 | $8.04 | $7.70 | $7.71 | $6.05 | 446,675 |
| 2019-06-24 | $8.13 | $8.20 | $7.95 | $8.01 | $6.28 | 341,140 |
| 2019-06-21 | $8.11 | $8.18 | $8.03 | $8.11 | $6.36 | 342,890 |
| 2019-06-20 | $8.11 | $8.16 | $7.98 | $8.12 | $6.37 | 241,350 |
| 2019-06-19 | $7.95 | $8.16 | $7.84 | $7.99 | $6.27 | 774,644 |
| 2019-06-18 | $8.01 | $8.21 | $7.88 | $7.91 | $6.21 | 319,711 |
| 2019-06-17 | $7.82 | $8.06 | $7.74 | $7.97 | $6.25 | 270,604 |
| 2019-06-14 | $7.89 | $7.97 | $7.76 | $7.81 | $6.13 | 209,157 |
| 2019-06-13 | $7.78 | $7.95 | $7.69 | $7.85 | $6.16 | 243,606 |
| 2019-06-12 | $7.75 | $7.96 | $7.65 | $7.77 | $6.10 | 311,964 |
| 2019-06-11 | $7.96 | $8.02 | $7.71 | $7.78 | $6.10 | 371,263 |
| 2019-06-10 | $8.16 | $8.34 | $7.86 | $7.94 | $6.23 | 466,533 |
| 2019-06-07 | $8.10 | $8.21 | $8.04 | $8.12 | $6.37 | 297,917 |
| 2019-06-06 | $8.04 | $8.13 | $7.90 | $8.06 | $6.32 | 940,702 |
| 2019-06-05 | $8.29 | $8.40 | $7.99 | $8.05 | $6.32 | 605,666 |
| 2019-06-04 | $8.00 | $8.27 | $7.92 | $8.09 | $6.35 | 546,890 |
| 2019-06-03 | $7.81 | $8.12 | $7.71 | $7.91 | $6.21 | 631,692 |
| 2019-05-31 | $8.33 | $8.33 | $7.75 | $7.80 | $6.12 | 934,505 |
| 2019-05-30 | $8.90 | $9.17 | $8.25 | $8.32 | $6.53 | 1,844,012 |
| 2019-05-29 | $10.14 | $10.30 | $9.74 | $10.13 | $7.95 | 794,125 |
| 2019-05-28 | $10.50 | $10.66 | $10.19 | $10.27 | $8.06 | 304,638 |
| 2019-05-24 | $10.46 | $10.79 | $10.44 | $10.51 | $8.25 | 267,616 |
| 2019-05-23 | $10.57 | $10.84 | $10.33 | $10.45 | $8.20 | 211,735 |
| 2019-05-22 | $10.73 | $10.77 | $10.49 | $10.64 | $8.35 | 287,395 |
| 2019-05-21 | $10.99 | $11.09 | $10.73 | $10.84 | $8.50 | 391,671 |
| 2019-05-20 | $11.01 | $11.03 | $10.88 | $10.94 | $8.58 | 256,496 |
| 2019-05-17 | $11.23 | $11.48 | $11.04 | $11.07 | $8.68 | 144,262 |
| 2019-05-16 | $11.37 | $11.53 | $11.17 | $11.23 | $8.81 | 155,965 |
| 2019-05-15 | $11.10 | $11.37 | $11.00 | $11.32 | $8.88 | 166,283 |
| 2019-05-14 | $11.17 | $11.24 | $10.83 | $11.16 | $8.76 | 218,450 |
| 2019-05-13 | $11.31 | $11.31 | $10.96 | $11.15 | $8.75 | 217,665 |
| 2019-05-10 | $11.67 | $11.70 | $11.40 | $11.49 | $9.01 | 160,057 |
| 2019-05-09 | $11.64 | $11.84 | $11.55 | $11.69 | $9.17 | 148,188 |
| 2019-05-08 | $11.77 | $11.83 | $11.65 | $11.71 | $9.19 | 174,071 |
| 2019-05-07 | $12.02 | $12.09 | $11.74 | $11.81 | $9.27 | 142,426 |
| 2019-05-06 | $11.92 | $12.14 | $11.74 | $12.06 | $9.46 | 123,491 |
| 2019-05-03 | $11.93 | $12.20 | $11.85 | $12.06 | $9.46 | 215,482 |
| 2019-05-02 | $11.83 | $12.07 | $11.72 | $11.90 | $9.34 | 195,567 |
| 2019-05-01 | $11.80 | $11.99 | $11.75 | $11.89 | $9.33 | 197,681 |
| 2019-04-30 | $11.94 | $12.07 | $11.65 | $11.76 | $9.23 | 278,739 |
| 2019-04-29 | $11.81 | $12.10 | $11.81 | $12.00 | $9.41 | 151,935 |
| 2019-04-26 | $11.84 | $11.94 | $11.69 | $11.81 | $9.27 | 222,776 |
| 2019-04-25 | $12.00 | $12.12 | $11.73 | $11.88 | $9.32 | 236,561 |
| 2019-04-24 | $11.81 | $12.07 | $11.70 | $12.03 | $9.44 | 357,752 |
| 2019-04-23 | $11.19 | $11.90 | $11.13 | $11.77 | $9.23 | 427,146 |
| 2019-04-22 | $11.36 | $11.36 | $10.94 | $11.11 | $8.72 | 331,223 |
| 2019-04-18 | $11.25 | $11.57 | $11.23 | $11.36 | $8.91 | 412,129 |
| 2019-04-17 | $11.34 | $11.41 | $11.15 | $11.23 | $8.81 | 164,908 |
| 2019-04-16 | $11.12 | $11.43 | $11.10 | $11.32 | $8.88 | 275,176 |
| 2019-04-15 | $11.02 | $11.15 | $10.95 | $11.10 | $8.71 | 155,984 |
| 2019-04-12 | $11.08 | $11.10 | $10.90 | $11.02 | $8.65 | 158,696 |
| 2019-04-11 | $11.27 | $11.27 | $10.91 | $11.00 | $8.63 | 229,840 |
| 2019-04-10 | $11.06 | $11.29 | $11.05 | $11.25 | $8.83 | 174,586 |
| 2019-04-09 | $11.11 | $11.24 | $11.04 | $11.08 | $8.69 | 223,198 |
| 2019-04-08 | $11.33 | $11.38 | $11.12 | $11.17 | $8.76 | 190,722 |
| 2019-04-05 | $11.31 | $11.69 | $11.30 | $11.33 | $8.89 | 262,824 |
| 2019-04-04 | $11.01 | $11.23 | $11.01 | $11.16 | $8.76 | 243,077 |
| 2019-04-03 | $11.19 | $11.44 | $11.01 | $11.02 | $8.65 | 209,568 |
| 2019-04-02 | $11.22 | $11.28 | $11.07 | $11.12 | $8.72 | 243,283 |
| 2019-04-01 | $11.16 | $11.36 | $11.00 | $11.31 | $8.87 | 336,023 |
| 2019-03-29 | $11.43 | $11.46 | $11.06 | $11.13 | $8.73 | 251,350 |
| 2019-03-28 | $11.44 | $11.77 | $11.10 | $11.37 | $8.92 | 341,706 |
| 2019-03-27 | $11.11 | $11.40 | $11.03 | $11.38 | $8.93 | 289,948 |
| 2019-03-26 | $11.17 | $11.35 | $11.05 | $11.15 | $8.75 | 253,688 |
| 2019-03-25 | $10.96 | $11.39 | $10.87 | $11.15 | $8.75 | 298,676 |
| 2019-03-22 | $11.52 | $11.57 | $10.86 | $11.00 | $8.63 | 450,112 |
| 2019-03-21 | $11.41 | $11.74 | $11.36 | $11.63 | $9.12 | 624,896 |
| 2019-03-20 | $11.45 | $11.67 | $11.26 | $11.31 | $8.87 | 404,860 |
| 2019-03-19 | $12.17 | $12.26 | $11.35 | $11.41 | $8.95 | 722,137 |
| 2019-03-18 | $11.59 | $12.36 | $11.59 | $12.25 | $9.61 | 764,400 |
| 2019-03-15 | $10.70 | $11.90 | $10.55 | $11.42 | $8.96 | 1,298,805 |
| 2019-03-14 | $11.79 | $11.79 | $11.22 | $11.46 | $8.99 | 536,211 |
| 2019-03-13 | $11.51 | $11.84 | $11.49 | $11.74 | $9.21 | 393,232 |
| 2019-03-12 | $11.73 | $11.73 | $11.36 | $11.52 | $9.04 | 330,759 |
| 2019-03-11 | $11.49 | $11.89 | $11.49 | $11.74 | $9.21 | 326,462 |
| 2019-03-08 | $11.88 | $11.92 | $11.25 | $11.43 | $8.97 | 351,275 |
| 2019-03-07 | $12.02 | $12.12 | $11.76 | $12.08 | $9.48 | 341,315 |
| 2019-03-06 | $11.65 | $12.24 | $11.65 | $12.03 | $9.44 | 377,493 |
| 2019-03-05 | $11.90 | $11.99 | $11.70 | $11.71 | $9.19 | 882,011 |
| 2019-03-04 | $12.17 | $12.25 | $11.85 | $11.85 | $9.30 | 331,380 |
| 2019-03-01 | $12.25 | $12.53 | $12.12 | $12.18 | $9.56 | 308,191 |
| 2019-02-28 | $11.92 | $12.18 | $11.86 | $12.13 | $9.52 | 294,419 |
| 2019-02-27 | $11.89 | $12.04 | $11.85 | $11.93 | $9.36 | 197,927 |
| 2019-02-26 | $11.89 | $12.03 | $11.82 | $11.94 | $9.37 | 209,627 |
| 2019-02-25 | $11.83 | $12.03 | $11.83 | $11.94 | $9.37 | 226,027 |
| 2019-02-22 | $11.76 | $11.86 | $11.68 | $11.82 | $9.27 | 518,696 |
| 2019-02-21 | $11.98 | $12.14 | $11.57 | $11.69 | $9.17 | 427,801 |
| 2019-02-20 | $11.73 | $11.94 | $11.73 | $11.94 | $9.37 | 263,722 |
| 2019-02-19 | $11.73 | $11.93 | $11.64 | $11.81 | $9.27 | 750,857 |
| 2019-02-15 | $11.84 | $11.95 | $11.73 | $11.86 | $9.30 | 310,777 |
| 2019-02-14 | $12.10 | $12.10 | $11.78 | $11.81 | $9.27 | 463,914 |
| 2019-02-13 | $12.86 | $12.93 | $12.51 | $12.85 | $9.29 | 503,268 |
| 2019-02-12 | $12.73 | $12.92 | $12.63 | $12.78 | $9.24 | 318,328 |
| 2019-02-11 | $12.60 | $12.79 | $12.45 | $12.71 | $9.19 | 398,233 |
| 2019-02-08 | $12.47 | $12.63 | $12.47 | $12.52 | $9.06 | 181,875 |
| 2019-02-07 | $12.72 | $12.94 | $12.28 | $12.53 | $9.06 | 376,543 |
| 2019-02-06 | $12.97 | $13.00 | $12.54 | $12.81 | $9.27 | 319,974 |
| 2019-02-05 | $12.85 | $13.11 | $12.77 | $13.00 | $9.40 | 726,584 |
| 2019-02-04 | $12.80 | $12.87 | $12.61 | $12.73 | $9.21 | 306,830 |
| 2019-02-01 | $12.50 | $13.03 | $12.36 | $12.71 | $9.19 | 592,644 |
| 2019-01-31 | $11.92 | $12.12 | $11.86 | $12.11 | $8.76 | 239,972 |
| 2019-01-30 | $11.99 | $12.08 | $11.82 | $11.99 | $8.67 | 280,423 |
| 2019-01-29 | $11.87 | $12.01 | $11.58 | $11.98 | $8.66 | 301,092 |
| 2019-01-28 | $11.60 | $12.10 | $11.60 | $11.81 | $8.54 | 319,863 |
| 2019-01-25 | $11.62 | $11.87 | $11.60 | $11.66 | $8.43 | 488,070 |
| 2019-01-24 | $11.75 | $11.80 | $11.60 | $11.63 | $8.41 | 156,905 |
| 2019-01-23 | $11.78 | $11.86 | $11.65 | $11.74 | $8.49 | 198,140 |
| 2019-01-22 | $11.92 | $12.00 | $11.64 | $11.74 | $8.49 | 234,078 |
| 2019-01-18 | $12.03 | $12.10 | $11.91 | $12.05 | $8.72 | 295,682 |
| 2019-01-17 | $11.75 | $12.13 | $11.75 | $11.98 | $8.66 | 262,991 |
| 2019-01-16 | $11.96 | $12.06 | $11.80 | $11.83 | $8.56 | 255,929 |
| 2019-01-15 | $12.06 | $12.11 | $11.81 | $11.94 | $8.64 | 273,338 |
| 2019-01-14 | $11.80 | $12.30 | $11.80 | $11.91 | $8.61 | 426,618 |
| 2019-01-11 | $11.74 | $11.99 | $11.72 | $11.87 | $8.59 | 432,704 |
| 2019-01-10 | $11.80 | $11.97 | $11.37 | $11.85 | $8.57 | 401,987 |
| 2019-01-09 | $11.83 | $12.08 | $11.61 | $12.07 | $8.73 | 961,370 |
| 2019-01-08 | $11.59 | $12.05 | $11.26 | $11.81 | $8.54 | 503,097 |
| 2019-01-07 | $11.17 | $11.59 | $11.17 | $11.47 | $8.30 | 249,953 |
| 2019-01-04 | $10.94 | $11.27 | $10.88 | $11.18 | $8.09 | 249,158 |
| 2019-01-03 | $10.92 | $11.24 | $10.79 | $10.81 | $7.82 | 312,457 |
| 2019-01-02 | $10.69 | $11.06 | $10.66 | $11.04 | $7.98 | 340,472 |
| 2018-12-31 | $10.78 | $10.91 | $10.56 | $10.86 | $7.85 | 327,529 |
| 2018-12-28 | $10.61 | $10.89 | $10.50 | $10.72 | $7.75 | 371,434 |
| 2018-12-27 | $10.66 | $10.75 | $10.41 | $10.70 | $7.74 | 337,458 |
| 2018-12-26 | $10.37 | $10.78 | $10.29 | $10.75 | $7.78 | 237,104 |
| 2018-12-24 | $10.33 | $10.59 | $10.19 | $10.30 | $7.45 | 250,667 |
| 2018-12-21 | $10.60 | $10.83 | $10.36 | $10.43 | $7.54 | 1,046,742 |
| 2018-12-20 | $10.70 | $10.74 | $10.31 | $10.58 | $7.65 | 446,366 |
| 2018-12-19 | $10.88 | $11.04 | $10.61 | $10.64 | $7.70 | 361,586 |
| 2018-12-18 | $10.89 | $11.28 | $10.80 | $10.89 | $7.88 | 531,543 |
| 2018-12-17 | $10.75 | $11.07 | $10.62 | $10.80 | $7.81 | 579,526 |
| 2018-12-14 | $10.52 | $11.00 | $10.52 | $10.84 | $7.84 | 622,754 |
| 2018-12-13 | $10.77 | $10.88 | $10.44 | $10.60 | $7.67 | 553,003 |
| 2018-12-12 | $11.01 | $11.04 | $10.61 | $10.78 | $7.80 | 848,793 |
| 2018-12-11 | $11.63 | $11.75 | $10.97 | $11.06 | $8.00 | 690,989 |
| 2018-12-10 | $11.51 | $11.70 | $11.35 | $11.43 | $8.27 | 742,128 |
| 2018-12-07 | $11.16 | $11.88 | $11.16 | $11.47 | $8.30 | 797,686 |
| 2018-12-06 | $10.96 | $11.63 | $10.72 | $11.23 | $8.12 | 1,365,486 |
| 2018-12-04 | $11.49 | $11.78 | $10.82 | $10.83 | $7.83 | 1,392,914 |
| 2018-12-03 | $11.72 | $11.75 | $11.27 | $11.57 | $8.37 | 1,605,486 |
| 2018-11-30 | $12.11 | $12.23 | $11.44 | $11.51 | $8.32 | 2,007,248 |
| 2018-11-29 | $13.10 | $13.49 | $11.90 | $12.04 | $8.71 | 4,874,428 |
| 2018-11-28 | $14.88 | $15.29 | $14.40 | $15.26 | $11.04 | 1,120,017 |
| 2018-11-27 | $15.09 | $15.32 | $14.63 | $14.95 | $10.81 | 602,651 |
| 2018-11-26 | $15.45 | $15.74 | $15.16 | $15.43 | $11.16 | 427,457 |
| 2018-11-23 | $15.22 | $15.66 | $15.22 | $15.29 | $11.06 | 165,607 |
| 2018-11-21 | $15.01 | $15.50 | $14.65 | $15.33 | $11.09 | 674,741 |
| 2018-11-20 | $14.85 | $15.60 | $14.78 | $14.97 | $10.83 | 560,795 |
| 2018-11-19 | $15.80 | $16.02 | $15.04 | $15.25 | $11.03 | 432,156 |
| 2018-11-16 | $16.00 | $16.12 | $15.44 | $15.83 | $11.45 | 560,550 |
| 2018-11-15 | $16.14 | $16.41 | $15.84 | $16.19 | $11.71 | 357,360 |
| 2018-11-14 | $16.44 | $16.96 | $16.26 | $16.34 | $11.82 | 342,673 |
| 2018-11-13 | $16.53 | $16.96 | $15.94 | $16.33 | $11.81 | 397,673 |
| 2018-11-12 | $17.26 | $17.31 | $16.63 | $16.76 | $12.12 | 387,419 |
| 2018-11-09 | $17.94 | $17.94 | $17.24 | $17.29 | $12.51 | 176,954 |
| 2018-11-08 | $17.82 | $18.28 | $17.50 | $18.04 | $13.05 | 467,943 |
| 2018-11-07 | $17.49 | $17.94 | $16.96 | $17.80 | $12.87 | 292,220 |
| 2018-11-06 | $16.67 | $17.87 | $16.64 | $17.54 | $12.69 | 334,167 |
| 2018-11-05 | $16.56 | $16.74 | $16.18 | $16.67 | $12.06 | 379,374 |
| 2018-11-02 | $17.58 | $17.58 | $16.41 | $16.68 | $12.06 | 474,692 |
| 2018-11-01 | $17.75 | $17.75 | $17.02 | $17.48 | $12.64 | 271,282 |
| 2018-10-31 | $18.06 | $18.18 | $17.40 | $17.74 | $12.83 | 324,341 |
| 2018-10-30 | $17.52 | $18.10 | $17.40 | $17.94 | $12.98 | 341,453 |
| 2018-10-29 | $17.51 | $18.18 | $17.41 | $17.59 | $12.72 | 304,590 |
| 2018-10-26 | $17.15 | $17.75 | $16.95 | $17.46 | $12.63 | 214,021 |
| 2018-10-25 | $17.08 | $17.56 | $17.08 | $17.36 | $12.56 | 222,829 |
| 2018-10-24 | $17.19 | $17.63 | $16.96 | $17.00 | $12.30 | 465,767 |
| 2018-10-23 | $16.75 | $17.07 | $16.45 | $16.99 | $12.29 | 291,532 |
| 2018-10-22 | $16.77 | $17.25 | $16.75 | $17.05 | $12.33 | 230,398 |
| 2018-10-19 | $17.14 | $17.21 | $16.49 | $16.67 | $12.06 | 377,328 |
| 2018-10-18 | $17.49 | $17.70 | $17.01 | $17.10 | $12.37 | 485,901 |
| 2018-10-17 | $17.29 | $17.73 | $16.88 | $17.57 | $12.71 | 422,017 |
| 2018-10-16 | $17.10 | $17.61 | $17.07 | $17.38 | $12.57 | 396,029 |
| 2018-10-15 | $16.70 | $17.47 | $16.47 | $17.07 | $12.35 | 390,074 |
| 2018-10-12 | $16.44 | $17.00 | $16.13 | $16.70 | $12.08 | 424,332 |
| 2018-10-11 | $16.29 | $17.05 | $16.15 | $16.19 | $11.71 | 551,613 |
| 2018-10-10 | $16.53 | $16.57 | $16.04 | $16.41 | $11.87 | 831,788 |
| 2018-10-09 | $16.28 | $16.71 | $16.16 | $16.51 | $11.94 | 608,344 |
| 2018-10-08 | $16.65 | $16.89 | $16.26 | $16.36 | $11.83 | 390,556 |
| 2018-10-05 | $16.88 | $17.10 | $16.22 | $16.67 | $12.06 | 596,815 |
| 2018-10-04 | $17.80 | $17.80 | $16.73 | $16.83 | $12.17 | 976,144 |
| 2018-10-03 | $18.25 | $18.59 | $17.67 | $17.86 | $12.92 | 592,950 |
| 2018-10-02 | $18.72 | $18.80 | $18.08 | $18.20 | $13.16 | 552,805 |
| 2018-10-01 | $18.90 | $19.36 | $18.46 | $18.88 | $13.66 | 540,369 |
| 2018-09-28 | $19.22 | $19.63 | $18.83 | $18.95 | $13.71 | 726,712 |
| 2018-09-27 | $18.76 | $19.25 | $18.76 | $19.22 | $13.90 | 594,108 |
| 2018-09-26 | $18.47 | $18.89 | $18.42 | $18.71 | $13.53 | 457,249 |
| 2018-09-25 | $18.88 | $19.19 | $18.26 | $18.47 | $13.36 | 584,323 |
| 2018-09-24 | $18.48 | $18.94 | $18.23 | $18.72 | $13.54 | 520,743 |
| 2018-09-21 | $18.89 | $19.14 | $18.74 | $18.89 | $13.66 | 960,993 |
| 2018-09-20 | $18.58 | $19.19 | $18.30 | $18.85 | $13.63 | 467,402 |
| 2018-09-19 | $18.31 | $18.49 | $17.87 | $18.46 | $13.35 | 593,690 |
| 2018-09-18 | $17.90 | $18.55 | $17.79 | $18.17 | $13.14 | 583,609 |
| 2018-09-17 | $18.69 | $18.83 | $17.80 | $17.95 | $12.98 | 636,037 |
| 2018-09-14 | $18.81 | $18.81 | $18.20 | $18.56 | $13.42 | 607,436 |
| 2018-09-13 | $19.30 | $19.47 | $18.71 | $18.78 | $13.58 | 572,323 |
| 2018-09-12 | $19.60 | $19.64 | $18.58 | $19.18 | $13.87 | 712,204 |
| 2018-09-11 | $19.49 | $20.00 | $19.36 | $19.72 | $14.26 | 781,396 |
| 2018-09-10 | $18.69 | $19.55 | $18.67 | $19.49 | $14.10 | 1,403,614 |
| 2018-09-07 | $18.81 | $19.59 | $18.49 | $18.61 | $13.46 | 4,124,641 |
| 2018-09-06 | $22.03 | $22.03 | $19.63 | $19.73 | $14.27 | 1,907,412 |
| 2018-09-05 | $23.21 | $23.56 | $21.19 | $22.03 | $15.93 | 1,200,500 |
| 2018-09-04 | $23.41 | $25.46 | $23.25 | $25.14 | $18.18 | 1,326,744 |
| 2018-08-31 | $20.72 | $24.98 | $20.63 | $23.52 | $17.01 | 2,168,225 |
| 2018-08-30 | $20.70 | $21.40 | $19.08 | $20.63 | $14.92 | 2,291,612 |
| 2018-08-29 | $17.77 | $18.06 | $17.20 | $18.00 | $13.02 | 488,988 |
| 2018-08-28 | $17.92 | $18.04 | $17.64 | $17.79 | $12.87 | 307,253 |
| 2018-08-27 | $17.45 | $17.90 | $17.21 | $17.86 | $12.92 | 402,077 |
| 2018-08-24 | $17.29 | $17.41 | $16.97 | $17.29 | $12.51 | 186,129 |
| 2018-08-23 | $17.34 | $17.66 | $17.20 | $17.25 | $12.48 | 192,625 |
| 2018-08-22 | $17.57 | $17.86 | $17.09 | $17.41 | $12.59 | 192,315 |
| 2018-08-21 | $17.41 | $17.89 | $17.35 | $17.55 | $12.69 | 229,713 |
| 2018-08-20 | $16.95 | $17.51 | $16.81 | $17.27 | $12.49 | 286,543 |
| 2018-08-17 | $17.35 | $17.37 | $16.83 | $16.86 | $12.19 | 166,028 |
| 2018-08-16 | $17.15 | $17.42 | $16.93 | $17.35 | $12.55 | 101,153 |
| 2018-08-15 | $17.40 | $17.40 | $16.91 | $17.08 | $12.35 | 190,489 |
| 2018-08-14 | $17.30 | $17.99 | $17.21 | $17.56 | $12.70 | 265,903 |
| 2018-08-13 | $16.65 | $17.29 | $16.58 | $17.05 | $12.33 | 180,890 |
| 2018-08-10 | $16.06 | $16.63 | $15.97 | $16.33 | $11.81 | 102,346 |
| 2018-08-09 | $15.67 | $16.61 | $15.67 | $16.08 | $11.63 | 211,877 |
| 2018-08-08 | $15.55 | $15.92 | $15.43 | $15.69 | $11.35 | 147,496 |
| 2018-08-07 | $15.64 | $15.74 | $15.46 | $15.59 | $11.28 | 66,042 |
| 2018-08-06 | $15.33 | $15.69 | $15.31 | $15.60 | $11.28 | 84,089 |
| 2018-08-03 | $15.64 | $15.65 | $15.26 | $15.34 | $11.10 | 60,455 |
| 2018-08-02 | $14.88 | $15.68 | $14.88 | $15.54 | $11.24 | 101,627 |
| 2018-08-01 | $15.50 | $15.51 | $14.81 | $14.90 | $10.78 | 148,424 |
| 2018-07-31 | $15.25 | $15.56 | $15.05 | $15.50 | $11.21 | 101,986 |
| 2018-07-30 | $15.16 | $15.48 | $15.08 | $15.25 | $11.03 | 100,460 |
| 2018-07-27 | $15.74 | $15.79 | $15.08 | $15.16 | $10.96 | 113,996 |
| 2018-07-26 | $15.54 | $16.10 | $15.21 | $15.75 | $11.39 | 187,418 |
| 2018-07-25 | $15.09 | $15.64 | $15.07 | $15.50 | $11.21 | 241,999 |
| 2018-07-24 | $15.46 | $15.72 | $14.95 | $15.06 | $10.89 | 104,635 |
| 2018-07-23 | $15.34 | $15.58 | $15.30 | $15.38 | $11.12 | 142,573 |
| 2018-07-20 | $15.51 | $15.80 | $15.37 | $15.43 | $11.16 | 88,366 |
| 2018-07-19 | $15.29 | $15.74 | $15.28 | $15.59 | $11.28 | 144,186 |
| 2018-07-18 | $15.15 | $15.38 | $15.05 | $15.31 | $11.07 | 94,817 |
| 2018-07-17 | $15.07 | $15.38 | $15.07 | $15.35 | $11.10 | 118,357 |
| 2018-07-16 | $14.97 | $15.21 | $14.74 | $15.12 | $10.94 | 111,641 |
| 2018-07-13 | $14.80 | $15.30 | $14.80 | $15.02 | $10.86 | 97,191 |
| 2018-07-12 | $14.72 | $14.97 | $14.35 | $14.84 | $10.73 | 233,368 |
| 2018-07-11 | $14.98 | $14.98 | $14.35 | $14.65 | $10.60 | 106,669 |
| 2018-07-10 | $15.08 | $15.08 | $14.84 | $15.02 | $10.86 | 103,451 |
| 2018-07-09 | $15.33 | $15.33 | $14.81 | $15.09 | $10.91 | 184,704 |
| 2018-07-06 | $15.23 | $15.44 | $15.14 | $15.28 | $11.05 | 88,553 |
| 2018-07-05 | $15.36 | $15.39 | $15.06 | $15.17 | $10.97 | 192,963 |
| 2018-07-03 | $15.00 | $15.50 | $15.00 | $15.30 | $11.07 | 100,127 |
| 2018-07-02 | $15.07 | $15.07 | $14.83 | $15.00 | $10.85 | 134,168 |
| 2018-06-29 | $15.26 | $15.46 | $15.11 | $15.15 | $10.96 | 184,819 |
| 2018-06-28 | $15.06 | $15.23 | $14.88 | $15.22 | $11.01 | 121,798 |
| 2018-06-27 | $15.21 | $15.25 | $14.98 | $14.98 | $10.83 | 113,580 |
| 2018-06-26 | $15.03 | $15.33 | $14.95 | $15.22 | $11.01 | 144,316 |
| 2018-06-25 | $14.61 | $15.06 | $14.61 | $15.03 | $10.87 | 193,536 |
| 2018-06-22 | $14.95 | $15.03 | $14.46 | $14.74 | $10.66 | 327,453 |
| 2018-06-21 | $14.88 | $15.05 | $14.82 | $14.94 | $10.81 | 122,928 |
| 2018-06-20 | $14.99 | $15.07 | $14.64 | $14.81 | $10.71 | 163,866 |
| 2018-06-19 | $15.06 | $15.22 | $14.95 | $15.02 | $10.86 | 106,179 |
| 2018-06-18 | $14.78 | $15.22 | $14.78 | $15.16 | $10.96 | 158,432 |
| 2018-06-15 | $14.68 | $14.99 | $14.68 | $14.85 | $10.74 | 160,779 |
| 2018-06-14 | $14.86 | $14.95 | $14.50 | $14.72 | $10.65 | 162,419 |
| 2018-06-13 | $14.93 | $15.04 | $14.62 | $14.89 | $10.77 | 173,094 |
| 2018-06-12 | $15.35 | $15.49 | $14.45 | $14.90 | $10.78 | 368,596 |
| 2018-06-11 | $15.73 | $15.89 | $15.18 | $15.29 | $11.06 | 271,465 |
| 2018-06-08 | $15.58 | $15.84 | $15.45 | $15.65 | $11.32 | 344,071 |
| 2018-06-07 | $15.28 | $16.27 | $15.20 | $15.66 | $11.33 | 626,024 |
| 2018-06-06 | $15.46 | $15.56 | $14.98 | $15.20 | $10.99 | 142,441 |
| 2018-06-05 | $14.63 | $15.77 | $14.63 | $15.31 | $11.07 | 274,350 |
| 2018-06-04 | $13.99 | $14.84 | $13.90 | $14.63 | $10.58 | 412,530 |
| 2018-06-01 | $13.75 | $14.06 | $13.39 | $13.92 | $10.07 | 211,469 |
| 2018-05-31 | $13.50 | $14.45 | $13.05 | $13.76 | $9.95 | 821,460 |
| 2018-05-30 | $11.93 | $12.50 | $11.70 | $12.21 | $8.83 | 512,037 |
| 2018-05-29 | $11.66 | $12.43 | $11.66 | $11.88 | $8.59 | 175,017 |
| 2018-05-25 | $12.10 | $12.18 | $11.60 | $11.76 | $8.51 | 90,984 |
| 2018-05-24 | $11.64 | $12.13 | $11.64 | $12.08 | $8.74 | 68,081 |
| 2018-05-23 | $11.67 | $12.00 | $11.57 | $11.66 | $8.43 | 78,914 |
| 2018-05-22 | $11.63 | $11.76 | $11.55 | $11.62 | $8.40 | 64,681 |
| 2018-05-21 | $11.98 | $12.00 | $11.54 | $11.61 | $8.40 | 43,260 |
| 2018-05-18 | $11.90 | $12.12 | $11.58 | $11.97 | $8.66 | 86,945 |
| 2018-05-17 | $11.40 | $11.95 | $11.33 | $11.86 | $8.58 | 82,985 |
| 2018-05-16 | $11.34 | $11.60 | $11.34 | $11.41 | $8.25 | 64,723 |
| 2018-05-15 | $11.10 | $11.40 | $11.10 | $11.26 | $8.14 | 74,117 |
| 2018-05-14 | $11.12 | $11.29 | $11.02 | $11.12 | $8.04 | 59,697 |
| 2018-05-11 | $10.93 | $11.20 | $10.93 | $11.09 | $8.02 | 56,985 |
| 2018-05-10 | $11.01 | $11.08 | $10.80 | $10.96 | $7.93 | 81,966 |
| 2018-05-09 | $11.16 | $11.24 | $10.89 | $11.03 | $7.98 | 85,786 |
| 2018-05-08 | $11.08 | $11.24 | $10.78 | $11.14 | $8.06 | 88,279 |
| 2018-05-07 | $11.18 | $11.24 | $10.99 | $11.13 | $8.05 | 88,499 |
| 2018-05-04 | $11.01 | $11.20 | $10.84 | $11.17 | $8.08 | 78,193 |
| 2018-05-03 | $11.07 | $11.14 | $10.92 | $11.00 | $7.96 | 50,485 |
| 2018-05-02 | $11.01 | $11.26 | $10.85 | $11.15 | $8.06 | 82,621 |
| 2018-05-01 | $11.16 | $11.20 | $10.72 | $11.11 | $8.04 | 100,180 |
| 2018-04-30 | $11.40 | $11.56 | $11.08 | $11.21 | $8.11 | 72,556 |
| 2018-04-27 | $11.41 | $11.51 | $11.17 | $11.34 | $8.20 | 62,946 |
| 2018-04-26 | $11.34 | $11.59 | $11.25 | $11.41 | $8.25 | 58,928 |
| 2018-04-25 | $11.42 | $11.51 | $11.20 | $11.27 | $8.15 | 67,480 |
| 2018-04-24 | $11.32 | $11.81 | $11.21 | $11.45 | $8.28 | 83,255 |
| 2018-04-23 | $11.48 | $11.58 | $11.15 | $11.25 | $8.14 | 77,305 |
| 2018-04-20 | $11.48 | $11.62 | $11.34 | $11.48 | $8.30 | 75,013 |
| 2018-04-19 | $11.73 | $11.78 | $11.44 | $11.52 | $8.33 | 65,211 |
| 2018-04-18 | $11.96 | $12.02 | $11.67 | $11.72 | $8.48 | 121,810 |
| 2018-04-17 | $12.25 | $12.25 | $11.81 | $11.88 | $8.59 | 93,703 |
| 2018-04-16 | $12.20 | $12.25 | $11.97 | $12.16 | $8.79 | 61,639 |
| 2018-04-13 | $12.37 | $12.37 | $12.07 | $12.13 | $8.77 | 133,416 |
| 2018-04-12 | $12.10 | $12.32 | $12.00 | $12.31 | $8.90 | 126,228 |
| 2018-04-11 | $11.93 | $12.11 | $11.85 | $12.05 | $8.72 | 82,548 |
| 2018-04-10 | $11.85 | $12.21 | $11.85 | $11.99 | $8.67 | 100,396 |
| 2018-04-09 | $11.86 | $11.86 | $11.54 | $11.69 | $8.46 | 84,248 |
| 2018-04-06 | $11.67 | $11.94 | $11.64 | $11.79 | $8.53 | 97,055 |
| 2018-04-05 | $11.24 | $11.89 | $11.11 | $11.76 | $8.51 | 387,026 |
| 2018-04-04 | $11.30 | $11.31 | $11.08 | $11.18 | $8.09 | 207,670 |
| 2018-04-03 | $11.35 | $11.55 | $11.19 | $11.40 | $8.25 | 66,909 |
| 2018-04-02 | $11.26 | $11.48 | $11.07 | $11.26 | $8.14 | 127,697 |
| 2018-03-29 | $11.34 | $11.55 | $11.19 | $11.30 | $8.17 | 90,175 |
| 2018-03-28 | $11.24 | $11.40 | $11.20 | $11.33 | $8.19 | 136,037 |
| 2018-03-27 | $11.35 | $11.54 | $11.17 | $11.23 | $8.12 | 176,934 |
| 2018-03-26 | $11.58 | $11.64 | $11.18 | $11.30 | $8.17 | 150,608 |
| 2018-03-23 | $11.41 | $11.67 | $11.34 | $11.35 | $8.21 | 116,346 |
| 2018-03-22 | $11.58 | $11.80 | $11.38 | $11.39 | $8.24 | 108,501 |
| 2018-03-21 | $11.70 | $11.96 | $11.63 | $11.65 | $8.43 | 141,641 |
| 2018-03-20 | $11.86 | $11.94 | $11.62 | $11.78 | $8.52 | 155,301 |
| 2018-03-19 | $11.83 | $12.14 | $11.72 | $11.85 | $8.57 | 259,973 |
| 2018-03-16 | $11.54 | $11.92 | $11.47 | $11.85 | $8.57 | 273,153 |
| 2018-03-15 | $11.54 | $11.76 | $11.36 | $11.56 | $8.36 | 241,107 |
| 2018-03-14 | $11.99 | $12.05 | $11.35 | $11.46 | $8.29 | 529,929 |
| 2018-03-13 | $12.17 | $12.85 | $11.78 | $11.83 | $8.56 | 1,204,561 |
| 2018-03-12 | $13.85 | $14.50 | $13.77 | $14.34 | $10.37 | 397,852 |
| 2018-03-09 | $13.49 | $13.71 | $13.40 | $13.60 | $9.84 | 114,141 |
| 2018-03-08 | $13.67 | $13.67 | $13.41 | $13.43 | $9.71 | 70,664 |
| 2018-03-07 | $13.59 | $13.82 | $13.28 | $13.66 | $9.88 | 85,632 |
| 2018-03-06 | $13.66 | $13.85 | $13.50 | $13.77 | $9.96 | 102,570 |
| 2018-03-05 | $13.53 | $13.87 | $13.18 | $13.66 | $9.88 | 139,662 |
| 2018-03-02 | $12.89 | $13.55 | $12.63 | $13.52 | $9.78 | 87,536 |
| 2018-03-01 | $13.01 | $13.15 | $12.29 | $13.01 | $9.41 | 179,959 |
| 2018-02-28 | $13.28 | $13.56 | $13.05 | $13.05 | $9.44 | 64,342 |
| 2018-02-27 | $13.68 | $13.91 | $13.17 | $13.26 | $9.59 | 82,671 |
| 2018-02-26 | $13.95 | $14.07 | $13.52 | $13.60 | $9.84 | 101,403 |
| 2018-02-23 | $13.59 | $13.99 | $13.50 | $13.92 | $10.07 | 141,696 |
| 2018-02-22 | $13.54 | $13.76 | $13.44 | $13.46 | $9.74 | 95,084 |
| 2018-02-21 | $13.21 | $13.69 | $13.21 | $13.49 | $9.76 | 79,382 |
| 2018-02-20 | $13.45 | $13.58 | $13.09 | $13.21 | $9.55 | 88,892 |
| 2018-02-16 | $13.70 | $13.96 | $13.47 | $13.52 | $9.78 | 108,255 |
| 2018-02-15 | $13.73 | $13.84 | $13.48 | $13.81 | $9.99 | 134,936 |
| 2018-02-14 | $13.26 | $13.68 | $13.16 | $13.58 | $9.82 | 108,429 |
| 2018-02-13 | $13.33 | $13.66 | $13.26 | $13.40 | $9.69 | 81,650 |
| 2018-02-12 | $13.68 | $13.68 | $12.94 | $13.36 | $9.66 | 225,011 |
| 2018-02-09 | $13.46 | $13.90 | $12.97 | $13.59 | $9.83 | 244,865 |
| 2018-02-08 | $14.00 | $14.00 | $13.18 | $13.39 | $9.68 | 156,647 |
| 2018-02-07 | $14.19 | $14.88 | $13.91 | $14.76 | $9.93 | 274,806 |
| 2018-02-06 | $13.56 | $14.28 | $13.46 | $14.12 | $9.50 | 171,564 |
| 2018-02-05 | $14.21 | $14.46 | $13.80 | $13.84 | $9.31 | 166,963 |
| 2018-02-02 | $14.38 | $14.55 | $14.01 | $14.27 | $9.60 | 128,084 |
| 2018-02-01 | $14.89 | $15.10 | $14.30 | $14.51 | $9.77 | 233,068 |
| 2018-01-31 | $15.50 | $15.55 | $14.81 | $14.92 | $10.04 | 158,624 |
| 2018-01-30 | $15.35 | $15.50 | $15.23 | $15.45 | $10.40 | 177,914 |
| 2018-01-29 | $15.74 | $15.78 | $15.05 | $15.46 | $10.40 | 184,391 |
| 2018-01-26 | $15.55 | $15.63 | $14.71 | $15.41 | $10.37 | 259,604 |
| 2018-01-25 | $14.14 | $15.30 | $14.14 | $15.24 | $10.26 | 328,647 |
| 2018-01-24 | $14.27 | $14.36 | $13.72 | $13.90 | $9.35 | 89,588 |
| 2018-01-23 | $14.30 | $14.30 | $13.86 | $14.22 | $9.57 | 93,401 |
| 2018-01-22 | $13.95 | $14.40 | $13.83 | $14.25 | $9.59 | 86,535 |
| 2018-01-19 | $13.76 | $14.09 | $13.62 | $14.07 | $9.47 | 116,532 |
| 2018-01-18 | $13.77 | $13.93 | $13.52 | $13.77 | $9.27 | 83,839 |
| 2018-01-17 | $14.21 | $14.21 | $13.72 | $13.79 | $9.28 | 135,028 |
| 2018-01-16 | $14.43 | $14.64 | $13.91 | $14.12 | $9.50 | 106,074 |
| 2018-01-12 | $14.71 | $14.75 | $14.24 | $14.42 | $9.70 | 114,590 |
| 2018-01-11 | $14.48 | $14.85 | $14.45 | $14.63 | $9.85 | 182,353 |
| 2018-01-10 | $14.30 | $14.48 | $14.20 | $14.35 | $9.66 | 112,684 |
| 2018-01-09 | $13.85 | $14.45 | $13.85 | $14.35 | $9.66 | 231,413 |
| 2018-01-08 | $14.05 | $14.21 | $13.78 | $13.88 | $9.34 | 223,751 |
| 2018-01-05 | $14.23 | $14.30 | $13.65 | $14.01 | $9.43 | 109,271 |
| 2018-01-04 | $14.54 | $14.89 | $13.77 | $14.25 | $9.59 | 199,294 |
| 2018-01-03 | $14.73 | $14.92 | $14.33 | $14.39 | $9.68 | 132,518 |
| 2018-01-02 | $14.77 | $14.91 | $14.43 | $14.56 | $9.80 | 157,616 |
| 2017-12-29 | $15.14 | $15.19 | $14.76 | $14.76 | $9.93 | 128,160 |
| 2017-12-28 | $15.47 | $15.50 | $15.10 | $15.14 | $10.19 | 50,982 |
| 2017-12-27 | $15.88 | $15.91 | $15.22 | $15.41 | $10.37 | 70,730 |
| 2017-12-26 | $15.47 | $16.00 | $15.47 | $15.86 | $10.67 | 69,666 |
| 2017-12-22 | $15.80 | $15.80 | $15.43 | $15.53 | $10.45 | 71,462 |
| 2017-12-21 | $15.67 | $15.92 | $15.51 | $15.75 | $10.60 | 70,194 |
| 2017-12-20 | $15.82 | $15.95 | $15.47 | $15.56 | $10.47 | 97,807 |
| 2017-12-19 | $15.64 | $16.00 | $15.55 | $15.81 | $10.64 | 147,580 |
| 2017-12-18 | $14.94 | $15.70 | $14.94 | $15.58 | $10.49 | 137,637 |
| 2017-12-15 | $14.84 | $15.10 | $14.75 | $14.90 | $10.03 | 340,535 |
| 2017-12-14 | $15.41 | $15.62 | $14.59 | $14.73 | $9.91 | 247,824 |
| 2017-12-13 | $15.63 | $15.89 | $15.41 | $15.43 | $10.38 | 131,686 |
| 2017-12-12 | $15.94 | $16.18 | $15.52 | $15.62 | $10.51 | 122,230 |
| 2017-12-11 | $15.79 | $16.10 | $15.64 | $15.90 | $10.70 | 171,954 |
| 2017-12-08 | $15.87 | $16.14 | $15.72 | $15.79 | $10.63 | 137,839 |
| 2017-12-07 | $15.60 | $16.00 | $15.60 | $15.86 | $10.67 | 280,539 |
| 2017-12-06 | $15.58 | $15.92 | $15.52 | $15.57 | $10.48 | 166,545 |
| 2017-12-05 | $15.32 | $15.92 | $15.16 | $15.60 | $10.50 | 221,968 |
| 2017-12-04 | $16.00 | $16.15 | $15.35 | $15.48 | $10.42 | 522,904 |
| 2017-12-01 | $16.46 | $16.54 | $16.09 | $16.40 | $11.04 | 513,451 |
| 2017-11-30 | $14.60 | $16.57 | $14.48 | $16.50 | $11.10 | 1,861,312 |
| 2017-11-29 | $13.34 | $13.45 | $12.83 | $13.22 | $8.90 | 318,623 |
| 2017-11-28 | $12.77 | $13.36 | $12.77 | $13.27 | $8.93 | 128,115 |
| 2017-11-27 | $13.19 | $13.49 | $12.77 | $12.81 | $8.62 | 99,328 |
| 2017-11-24 | $13.10 | $13.20 | $13.00 | $13.10 | $8.82 | 48,292 |
| 2017-11-22 | $13.09 | $13.35 | $13.09 | $13.10 | $8.82 | 78,057 |
| 2017-11-21 | $13.33 | $13.33 | $13.07 | $13.15 | $8.85 | 91,213 |
| 2017-11-20 | $13.29 | $13.68 | $13.00 | $13.34 | $8.98 | 158,102 |
| 2017-11-17 | $12.55 | $13.39 | $12.52 | $13.17 | $8.86 | 139,405 |
| 2017-11-16 | $12.31 | $12.59 | $12.27 | $12.42 | $8.36 | 44,582 |
| 2017-11-15 | $12.40 | $12.48 | $12.20 | $12.25 | $8.24 | 94,083 |
| 2017-11-14 | $12.25 | $12.56 | $11.99 | $12.53 | $8.43 | 67,600 |
| 2017-11-13 | $12.28 | $12.35 | $12.18 | $12.25 | $8.24 | 54,972 |
| 2017-11-10 | $11.80 | $12.33 | $11.80 | $12.27 | $8.26 | 77,117 |
| 2017-11-09 | $11.71 | $11.96 | $11.55 | $11.77 | $7.92 | 43,271 |
| 2017-11-08 | $11.70 | $11.78 | $11.57 | $11.76 | $7.91 | 72,672 |
| 2017-11-07 | $11.84 | $11.97 | $11.56 | $11.71 | $7.88 | 122,427 |
| 2017-11-06 | $11.80 | $12.12 | $11.75 | $11.86 | $7.98 | 71,753 |
| 2017-11-03 | $12.18 | $12.18 | $11.87 | $11.88 | $8.00 | 48,904 |
| 2017-11-02 | $11.92 | $12.33 | $11.92 | $12.18 | $8.20 | 63,620 |
| 2017-11-01 | $11.93 | $12.14 | $11.80 | $11.94 | $8.04 | 84,759 |
| 2017-10-31 | $11.90 | $12.17 | $11.89 | $11.91 | $8.02 | 94,600 |
| 2017-10-30 | $12.28 | $12.28 | $11.41 | $11.91 | $8.02 | 167,797 |
| 2017-10-27 | $12.56 | $12.57 | $12.22 | $12.41 | $8.35 | 58,331 |
| 2017-10-26 | $12.46 | $12.77 | $12.43 | $12.59 | $8.47 | 188,398 |
| 2017-10-25 | $12.33 | $12.48 | $12.16 | $12.43 | $8.37 | 58,089 |
| 2017-10-24 | $12.16 | $12.48 | $12.16 | $12.33 | $8.30 | 95,432 |
| 2017-10-23 | $12.40 | $12.87 | $12.18 | $12.22 | $8.22 | 105,420 |
| 2017-10-20 | $12.50 | $12.75 | $12.26 | $12.50 | $8.41 | 381,175 |
| 2017-10-19 | $12.44 | $12.46 | $12.22 | $12.35 | $8.31 | 105,945 |
| 2017-10-18 | $12.19 | $12.50 | $12.12 | $12.43 | $8.37 | 117,903 |
| 2017-10-17 | $11.89 | $12.10 | $11.88 | $12.07 | $8.12 | 98,465 |
| 2017-10-16 | $11.72 | $11.89 | $11.70 | $11.88 | $8.00 | 74,726 |
| 2017-10-13 | $11.56 | $11.82 | $11.51 | $11.80 | $7.94 | 116,961 |
| 2017-10-12 | $11.84 | $11.93 | $11.31 | $11.55 | $7.77 | 111,469 |
| 2017-10-11 | $12.18 | $12.30 | $11.85 | $11.95 | $8.04 | 114,848 |
| 2017-10-10 | $12.32 | $12.45 | $12.15 | $12.21 | $8.22 | 89,722 |
| 2017-10-09 | $12.40 | $12.53 | $12.14 | $12.16 | $8.18 | 97,244 |
| 2017-10-06 | $12.23 | $12.65 | $12.23 | $12.46 | $8.39 | 120,057 |
| 2017-10-05 | $11.91 | $12.34 | $11.90 | $12.32 | $8.29 | 171,237 |
| 2017-10-04 | $11.97 | $12.19 | $11.87 | $11.95 | $8.04 | 59,053 |
| 2017-10-03 | $12.18 | $12.20 | $11.90 | $12.02 | $8.09 | 62,697 |
| 2017-10-02 | $12.00 | $12.23 | $11.75 | $12.21 | $8.22 | 81,703 |
| 2017-09-29 | $12.01 | $12.05 | $11.85 | $11.99 | $8.07 | 87,297 |
| 2017-09-28 | $11.98 | $12.09 | $11.90 | $11.95 | $8.04 | 99,447 |
| 2017-09-27 | $11.56 | $12.13 | $11.51 | $12.13 | $8.16 | 152,425 |
| 2017-09-26 | $11.53 | $11.73 | $11.40 | $11.53 | $7.76 | 206,257 |
| 2017-09-25 | $11.45 | $11.82 | $11.35 | $11.40 | $7.67 | 206,356 |
| 2017-09-22 | $11.52 | $11.60 | $11.42 | $11.45 | $7.71 | 149,143 |
| 2017-09-21 | $11.74 | $11.91 | $11.48 | $11.52 | $7.75 | 194,934 |
| 2017-09-20 | $11.60 | $11.65 | $11.43 | $11.65 | $7.84 | 107,927 |
| 2017-09-19 | $11.67 | $11.70 | $11.42 | $11.64 | $7.83 | 85,680 |
| 2017-09-18 | $11.62 | $11.92 | $11.51 | $11.68 | $7.86 | 141,124 |
| 2017-09-15 | $11.51 | $11.64 | $11.33 | $11.58 | $7.79 | 177,891 |
| 2017-09-14 | $11.55 | $11.63 | $11.29 | $11.53 | $7.76 | 122,217 |
| 2017-09-13 | $11.61 | $11.95 | $11.48 | $11.57 | $7.79 | 110,807 |
| 2017-09-12 | $11.44 | $11.74 | $11.35 | $11.58 | $7.79 | 79,064 |
| 2017-09-11 | $11.26 | $11.53 | $11.15 | $11.43 | $7.69 | 158,334 |
| 2017-09-08 | $11.08 | $11.25 | $10.94 | $11.02 | $7.42 | 154,911 |
| 2017-09-07 | $11.50 | $11.58 | $11.00 | $11.06 | $7.44 | 141,202 |
| 2017-09-06 | $11.22 | $11.46 | $11.21 | $11.43 | $7.69 | 154,491 |
| 2017-09-05 | $11.06 | $11.25 | $10.92 | $11.10 | $7.47 | 101,407 |
| 2017-09-01 | $11.09 | $11.14 | $10.93 | $11.07 | $7.45 | 91,245 |
| 2017-08-31 | $10.69 | $11.02 | $10.56 | $11.01 | $7.41 | 143,348 |
| 2017-08-30 | $10.62 | $10.71 | $10.41 | $10.64 | $7.16 | 115,836 |
| 2017-08-29 | $10.44 | $10.62 | $10.41 | $10.61 | $7.14 | 101,758 |
| 2017-08-28 | $10.52 | $10.64 | $10.07 | $10.62 | $7.15 | 151,957 |
| 2017-08-25 | $9.49 | $10.61 | $9.45 | $10.43 | $7.02 | 335,867 |
| 2017-08-24 | $10.89 | $11.00 | $8.65 | $9.44 | $6.35 | 954,499 |
| 2017-08-23 | $8.75 | $9.66 | $8.70 | $9.60 | $6.46 | 427,728 |
| 2017-08-22 | $8.63 | $9.00 | $8.59 | $8.72 | $5.87 | 153,722 |
| 2017-08-21 | $8.70 | $8.70 | $8.42 | $8.60 | $5.79 | 230,774 |
| 2017-08-18 | $8.67 | $8.86 | $8.59 | $8.71 | $5.86 | 144,705 |
| 2017-08-17 | $8.76 | $8.98 | $8.63 | $8.75 | $5.89 | 134,531 |
| 2017-08-16 | $8.85 | $9.12 | $8.77 | $8.94 | $6.02 | 84,802 |
| 2017-08-15 | $9.10 | $9.10 | $8.70 | $8.74 | $5.88 | 224,597 |
| 2017-08-14 | $9.50 | $9.73 | $9.14 | $9.16 | $6.16 | 110,192 |
| 2017-08-11 | $9.53 | $9.80 | $9.40 | $9.46 | $6.37 | 73,997 |
| 2017-08-10 | $9.84 | $9.92 | $9.52 | $9.68 | $6.51 | 81,951 |
| 2017-08-09 | $10.11 | $10.11 | $9.86 | $9.97 | $6.71 | 67,263 |
| 2017-08-08 | $10.03 | $10.56 | $10.03 | $10.22 | $6.88 | 72,580 |
| 2017-08-07 | $10.06 | $10.23 | $9.89 | $10.03 | $6.75 | 117,561 |
| 2017-08-04 | $10.10 | $10.20 | $10.04 | $10.05 | $6.76 | 32,260 |
| 2017-08-03 | $9.99 | $10.23 | $9.89 | $10.02 | $6.74 | 214,777 |
| 2017-08-02 | $10.20 | $10.30 | $9.98 | $10.02 | $6.74 | 51,636 |
| 2017-08-01 | $10.03 | $10.24 | $9.87 | $10.20 | $6.86 | 68,188 |
| 2017-07-31 | $10.07 | $10.18 | $9.82 | $9.98 | $6.72 | 75,430 |
| 2017-07-28 | $10.18 | $10.29 | $9.95 | $10.12 | $6.81 | 53,166 |
| 2017-07-27 | $10.02 | $10.20 | $9.89 | $10.18 | $6.85 | 81,593 |
| 2017-07-26 | $10.22 | $10.37 | $9.89 | $9.95 | $6.70 | 89,205 |
| 2017-07-25 | $9.63 | $10.29 | $9.55 | $10.20 | $6.86 | 120,824 |
| 2017-07-24 | $9.88 | $9.92 | $9.55 | $9.60 | $6.46 | 244,454 |
| 2017-07-21 | $10.23 | $10.24 | $9.81 | $9.91 | $6.67 | 280,810 |
| 2017-07-20 | $10.23 | $10.28 | $10.11 | $10.14 | $6.82 | 83,641 |
| 2017-07-19 | $10.19 | $10.48 | $10.17 | $10.24 | $6.89 | 131,775 |
| 2017-07-18 | $11.32 | $11.32 | $10.17 | $10.17 | $6.84 | 250,609 |
| 2017-07-17 | $10.95 | $11.43 | $10.88 | $11.39 | $7.67 | 183,831 |
| 2017-07-14 | $10.77 | $11.03 | $10.74 | $10.77 | $7.25 | 229,222 |
| 2017-07-13 | $9.90 | $10.79 | $9.86 | $10.74 | $7.23 | 171,531 |
| 2017-07-12 | $9.88 | $10.07 | $9.77 | $9.91 | $6.67 | 109,604 |
| 2017-07-11 | $9.63 | $9.90 | $9.55 | $9.80 | $6.60 | 149,515 |
| 2017-07-10 | $9.92 | $9.93 | $9.57 | $9.64 | $6.49 | 144,170 |
| 2017-07-07 | $9.80 | $10.00 | $9.78 | $9.87 | $6.64 | 88,981 |
| 2017-07-06 | $9.96 | $9.96 | $9.54 | $9.80 | $6.60 | 127,519 |
| 2017-07-05 | $10.23 | $10.24 | $9.90 | $9.97 | $6.71 | 85,161 |
| 2017-07-03 | $10.22 | $10.32 | $9.92 | $10.23 | $6.88 | 42,540 |
| 2017-06-30 | $10.21 | $10.23 | $10.01 | $10.15 | $6.83 | 151,234 |
| 2017-06-29 | $9.85 | $10.29 | $9.80 | $10.09 | $6.79 | 124,226 |
| 2017-06-28 | $9.86 | $9.99 | $9.72 | $9.84 | $6.62 | 178,014 |
| 2017-06-27 | $9.74 | $10.00 | $9.74 | $9.88 | $6.65 | 153,436 |
| 2017-06-26 | $9.71 | $10.03 | $9.68 | $9.88 | $6.65 | 151,624 |
| 2017-06-23 | $9.62 | $9.84 | $9.44 | $9.83 | $6.62 | 295,965 |
| 2017-06-22 | $9.30 | $9.74 | $9.30 | $9.65 | $6.49 | 137,910 |
| 2017-06-21 | $9.94 | $9.95 | $9.38 | $9.46 | $6.37 | 157,240 |
| 2017-06-20 | $10.29 | $10.29 | $9.80 | $9.96 | $6.70 | 117,974 |
| 2017-06-19 | $10.12 | $10.43 | $9.89 | $10.35 | $6.97 | 126,293 |
| 2017-06-16 | $9.94 | $10.08 | $9.69 | $10.03 | $6.75 | 195,672 |
| 2017-06-15 | $10.08 | $10.28 | $9.94 | $10.13 | $6.82 | 47,511 |
| 2017-06-14 | $10.25 | $10.25 | $10.00 | $10.20 | $6.86 | 52,763 |
| 2017-06-13 | $10.36 | $10.38 | $10.12 | $10.25 | $6.90 | 62,997 |
| 2017-06-12 | $10.19 | $10.46 | $10.11 | $10.37 | $6.98 | 99,805 |
| 2017-06-09 | $10.26 | $10.44 | $10.20 | $10.32 | $6.95 | 92,184 |
| 2017-06-08 | $10.47 | $10.47 | $10.23 | $10.25 | $6.90 | 88,596 |
| 2017-06-07 | $10.27 | $10.50 | $10.03 | $10.39 | $6.99 | 112,798 |
| 2017-06-06 | $10.12 | $10.26 | $9.95 | $10.16 | $6.84 | 140,844 |
| 2017-06-05 | $10.49 | $10.54 | $10.13 | $10.24 | $6.89 | 111,266 |
| 2017-06-02 | $10.91 | $10.99 | $10.42 | $10.45 | $7.03 | 259,980 |
| 2017-06-01 | $10.49 | $10.86 | $10.32 | $10.81 | $7.28 | 187,841 |
| 2017-05-31 | $10.17 | $10.76 | $9.89 | $10.55 | $7.10 | 363,376 |
| 2017-05-30 | $10.15 | $10.27 | $9.55 | $10.19 | $6.86 | 261,114 |
| 2017-05-26 | $10.08 | $10.26 | $9.49 | $10.15 | $6.83 | 283,119 |
| 2017-05-25 | $9.74 | $10.36 | $9.56 | $10.14 | $6.82 | 389,313 |
| 2017-05-24 | $10.75 | $10.78 | $9.30 | $9.64 | $6.49 | 24,233 |
| 2017-05-23 | $9.05 | $9.05 | $8.50 | $8.58 | $5.77 | 260,534 |
| 2017-05-22 | $8.57 | $8.80 | $8.55 | $8.70 | $5.86 | 134,766 |
| 2017-05-19 | $8.64 | $8.71 | $8.43 | $8.56 | $5.76 | 87,151 |
| 2017-05-18 | $8.80 | $8.88 | $8.59 | $8.61 | $5.79 | 143,862 |
| 2017-05-17 | $9.05 | $9.14 | $8.79 | $8.79 | $5.92 | 165,264 |
| 2017-05-16 | $9.80 | $9.80 | $9.21 | $9.22 | $6.21 | 162,985 |
| 2017-05-15 | $9.78 | $10.03 | $9.57 | $9.87 | $6.64 | 158,023 |
| 2017-05-12 | $9.83 | $9.87 | $9.59 | $9.81 | $6.60 | 161,647 |
| 2017-05-11 | $10.22 | $10.22 | $9.62 | $9.92 | $6.68 | 201,564 |
| 2017-05-10 | $10.06 | $10.41 | $9.85 | $10.22 | $6.88 | 192,938 |
| 2017-05-09 | $9.83 | $10.09 | $9.70 | $10.07 | $6.78 | 144,665 |
| 2017-05-08 | $9.64 | $9.97 | $9.44 | $9.82 | $6.61 | 170,928 |
| 2017-05-05 | $9.35 | $9.67 | $9.25 | $9.64 | $6.49 | 176,744 |
| 2017-05-04 | $9.33 | $9.41 | $9.17 | $9.35 | $6.29 | 201,274 |
| 2017-05-03 | $9.38 | $9.41 | $9.16 | $9.33 | $6.28 | 93,439 |
| 2017-05-02 | $9.27 | $9.46 | $9.14 | $9.37 | $6.31 | 111,491 |
| 2017-05-01 | $9.54 | $9.61 | $9.19 | $9.25 | $6.23 | 278,309 |
| 2017-04-28 | $9.43 | $9.58 | $9.15 | $9.56 | $6.43 | 255,197 |
| 2017-04-27 | $9.31 | $9.41 | $9.13 | $9.40 | $6.33 | 136,469 |
| 2017-04-26 | $8.89 | $9.54 | $8.89 | $9.30 | $6.26 | 186,198 |
| 2017-04-25 | $9.07 | $9.16 | $8.81 | $8.88 | $5.98 | 123,437 |
| 2017-04-24 | $9.26 | $9.26 | $8.98 | $9.01 | $6.06 | 220,094 |
| 2017-04-21 | $8.99 | $9.14 | $8.92 | $9.08 | $6.11 | 164,981 |
| 2017-04-20 | $8.60 | $9.07 | $8.60 | $8.99 | $6.05 | 172,179 |
| 2017-04-19 | $8.41 | $8.58 | $8.30 | $8.57 | $5.77 | 209,359 |
| 2017-04-18 | $8.25 | $8.56 | $8.04 | $8.41 | $5.66 | 333,173 |
| 2017-04-17 | $8.54 | $8.59 | $8.30 | $8.51 | $5.73 | 158,524 |
| 2017-04-13 | $8.75 | $8.82 | $8.52 | $8.55 | $5.75 | 153,323 |
| 2017-04-12 | $8.74 | $8.88 | $8.65 | $8.80 | $5.92 | 109,841 |
| 2017-04-11 | $8.48 | $8.83 | $8.48 | $8.76 | $5.90 | 101,081 |
| 2017-04-10 | $8.32 | $8.65 | $8.32 | $8.54 | $5.75 | 153,834 |
| 2017-04-07 | $8.48 | $8.48 | $8.31 | $8.34 | $5.61 | 122,139 |
| 2017-04-06 | $8.13 | $8.60 | $8.12 | $8.49 | $5.71 | 248,808 |
| 2017-04-05 | $8.47 | $8.51 | $8.02 | $8.11 | $5.46 | 449,903 |
| 2017-04-04 | $9.00 | $9.00 | $8.42 | $8.45 | $5.69 | 323,018 |
| 2017-04-03 | $9.00 | $9.04 | $8.89 | $9.00 | $6.06 | 226,345 |
| 2017-03-31 | $9.24 | $9.24 | $8.86 | $9.02 | $6.07 | 269,879 |
| 2017-03-30 | $9.25 | $9.40 | $9.10 | $9.29 | $6.25 | 246,537 |
| 2017-03-29 | $8.90 | $9.36 | $8.90 | $9.32 | $6.27 | 211,726 |
| 2017-03-28 | $8.72 | $8.92 | $8.59 | $8.90 | $5.99 | 257,860 |
| 2017-03-27 | $8.56 | $8.76 | $8.52 | $8.69 | $5.85 | 205,089 |
| 2017-03-24 | $8.69 | $8.83 | $8.53 | $8.65 | $5.82 | 164,653 |
| 2017-03-23 | $8.47 | $8.83 | $8.47 | $8.69 | $5.85 | 151,018 |
| 2017-03-22 | $8.63 | $8.65 | $8.43 | $8.48 | $5.71 | 221,261 |
| 2017-03-21 | $9.01 | $9.07 | $8.55 | $8.63 | $5.81 | 301,547 |
| 2017-03-20 | $9.05 | $9.18 | $8.88 | $9.00 | $6.06 | 338,060 |
| 2017-03-17 | $8.98 | $9.12 | $8.93 | $9.05 | $6.09 | 253,368 |
| 2017-03-16 | $9.25 | $9.42 | $8.95 | $8.99 | $6.05 | 274,236 |
| 2017-03-15 | $8.86 | $9.31 | $8.85 | $9.28 | $6.25 | 364,732 |
| 2017-03-14 | $9.25 | $9.55 | $8.76 | $8.97 | $6.04 | 1,280,896 |
| 2017-03-13 | $10.16 | $10.16 | $9.76 | $10.04 | $6.76 | 611,107 |
| 2017-03-10 | $10.81 | $10.83 | $10.20 | $10.26 | $6.91 | 389,543 |
| 2017-03-09 | $11.04 | $11.20 | $10.79 | $10.83 | $7.29 | 191,892 |
| 2017-03-08 | $10.98 | $11.19 | $10.85 | $11.13 | $7.49 | 236,792 |
| 2017-03-07 | $10.94 | $11.00 | $10.80 | $10.92 | $7.35 | 129,084 |
| 2017-03-06 | $11.00 | $11.11 | $10.84 | $10.94 | $7.36 | 151,295 |
| 2017-03-03 | $11.45 | $11.52 | $10.96 | $11.11 | $7.48 | 148,165 |
| 2017-03-02 | $11.25 | $11.65 | $11.24 | $11.50 | $7.74 | 252,712 |
| 2017-03-01 | $11.15 | $11.35 | $11.00 | $11.32 | $7.62 | 221,713 |
| 2017-02-28 | $11.03 | $11.12 | $10.85 | $11.03 | $7.42 | 139,532 |
| 2017-02-27 | $11.03 | $11.12 | $10.69 | $11.10 | $7.47 | 262,977 |
| 2017-02-24 | $10.55 | $11.16 | $10.51 | $11.06 | $7.44 | 273,456 |
| 2017-02-23 | $11.14 | $11.14 | $10.53 | $10.55 | $7.10 | 179,034 |
| 2017-02-22 | $10.90 | $11.22 | $10.82 | $11.16 | $7.51 | 115,352 |
| 2017-02-21 | $10.95 | $11.09 | $10.64 | $11.01 | $7.41 | 318,346 |
| 2017-02-17 | $11.19 | $11.31 | $10.79 | $10.88 | $7.32 | 357,600 |
| 2017-02-16 | $11.91 | $11.95 | $11.08 | $11.14 | $7.50 | 197,008 |
| 2017-02-15 | $11.99 | $12.10 | $11.73 | $11.90 | $8.01 | 147,098 |
| 2017-02-14 | $12.13 | $12.43 | $11.89 | $11.97 | $8.06 | 215,301 |
| 2017-02-13 | $12.85 | $12.85 | $12.15 | $12.18 | $8.20 | 367,800 |
| 2017-02-10 | $13.10 | $13.39 | $12.87 | $13.24 | $8.43 | 228,026 |
| 2017-02-09 | $12.40 | $13.02 | $12.40 | $12.99 | $8.27 | 229,271 |
| 2017-02-08 | $12.41 | $12.62 | $12.22 | $12.32 | $7.84 | 248,222 |
| 2017-02-07 | $13.10 | $13.10 | $12.34 | $12.45 | $7.92 | 265,204 |
| 2017-02-06 | $13.19 | $13.25 | $12.94 | $13.01 | $8.28 | 145,788 |
| 2017-02-03 | $13.15 | $13.27 | $12.97 | $13.19 | $8.39 | 144,888 |
| 2017-02-02 | $13.00 | $13.34 | $12.88 | $13.09 | $8.33 | 147,675 |
| 2017-02-01 | $13.47 | $13.70 | $12.81 | $12.98 | $8.26 | 335,806 |
| 2017-01-31 | $12.40 | $13.50 | $12.17 | $13.40 | $8.53 | 696,640 |
| 2017-01-30 | $11.79 | $12.07 | $11.68 | $11.90 | $7.57 | 110,762 |
| 2017-01-27 | $12.00 | $12.19 | $11.85 | $11.91 | $7.58 | 173,255 |
| 2017-01-26 | $12.37 | $12.41 | $11.86 | $12.01 | $7.64 | 283,829 |
| 2017-01-25 | $12.21 | $12.50 | $12.21 | $12.45 | $7.92 | 107,872 |
| 2017-01-24 | $12.33 | $12.35 | $11.98 | $12.19 | $7.76 | 121,881 |
| 2017-01-23 | $12.07 | $12.32 | $11.84 | $12.25 | $7.80 | 210,590 |
| 2017-01-20 | $12.30 | $12.48 | $12.00 | $12.18 | $7.75 | 121,774 |
| 2017-01-19 | $12.95 | $12.95 | $12.07 | $12.30 | $7.83 | 360,055 |
| 2017-01-18 | $13.08 | $13.19 | $12.76 | $13.02 | $8.29 | 131,560 |
| 2017-01-17 | $12.93 | $13.23 | $12.84 | $13.09 | $8.33 | 172,148 |
| 2017-01-13 | $13.00 | $13.12 | $12.90 | $13.03 | $8.29 | 89,567 |
| 2017-01-12 | $12.96 | $13.08 | $12.79 | $12.93 | $8.23 | 165,897 |
| 2017-01-11 | $12.80 | $13.10 | $12.52 | $12.97 | $8.25 | 214,376 |
| 2017-01-10 | $12.62 | $12.85 | $12.37 | $12.75 | $8.11 | 141,436 |
| 2017-01-09 | $12.43 | $12.80 | $12.30 | $12.68 | $8.07 | 223,914 |
| 2017-01-06 | $13.23 | $13.34 | $12.46 | $12.53 | $7.97 | 300,712 |
| 2017-01-05 | $13.54 | $13.54 | $12.92 | $13.05 | $8.31 | 309,863 |
| 2017-01-04 | $13.48 | $13.95 | $13.48 | $13.64 | $8.68 | 261,636 |
| 2017-01-03 | $13.38 | $13.77 | $12.99 | $13.69 | $8.71 | 364,799 |
| 2016-12-30 | $13.24 | $13.42 | $12.94 | $13.19 | $8.39 | 219,021 |
| 2016-12-29 | $13.31 | $13.66 | $13.15 | $13.33 | $8.48 | 130,189 |
| 2016-12-28 | $13.35 | $13.55 | $13.17 | $13.38 | $8.52 | 137,344 |
| 2016-12-27 | $13.50 | $13.68 | $13.41 | $13.49 | $8.59 | 131,639 |
| 2016-12-23 | $13.16 | $13.54 | $13.14 | $13.44 | $8.55 | 115,848 |
| 2016-12-22 | $13.42 | $13.52 | $13.17 | $13.29 | $8.46 | 262,697 |
| 2016-12-21 | $13.70 | $13.80 | $13.04 | $13.47 | $8.57 | 399,418 |
| 2016-12-20 | $13.60 | $14.12 | $13.59 | $13.82 | $8.80 | 316,430 |
| 2016-12-19 | $13.85 | $13.99 | $13.35 | $13.54 | $8.62 | 429,168 |
| 2016-12-16 | $14.46 | $14.46 | $13.73 | $14.08 | $8.96 | 552,437 |
| 2016-12-15 | $14.45 | $14.66 | $14.13 | $14.38 | $9.15 | 318,996 |
| 2016-12-14 | $14.36 | $14.84 | $14.20 | $14.37 | $9.15 | 292,421 |
| 2016-12-13 | $15.24 | $15.24 | $14.15 | $14.33 | $9.12 | 410,553 |
| 2016-12-12 | $15.10 | $15.29 | $14.57 | $15.11 | $9.62 | 550,822 |
| 2016-12-09 | $14.06 | $15.09 | $14.06 | $14.89 | $9.48 | 580,127 |
| 2016-12-08 | $14.27 | $15.10 | $13.93 | $14.07 | $8.95 | 678,868 |
| 2016-12-07 | $14.67 | $14.75 | $13.73 | $14.00 | $8.91 | 402,411 |
| 2016-12-06 | $13.75 | $14.78 | $13.55 | $14.55 | $9.26 | 473,568 |
| 2016-12-05 | $14.65 | $14.78 | $13.22 | $13.76 | $8.76 | 937,171 |
| 2016-12-02 | $13.98 | $14.85 | $13.83 | $14.40 | $9.16 | 950,458 |
| 2016-12-01 | $11.88 | $14.09 | $11.78 | $14.00 | $8.91 | 2,318,279 |
| 2016-11-30 | $10.53 | $10.57 | $9.75 | $9.87 | $6.28 | 376,402 |
| 2016-11-29 | $9.49 | $10.30 | $9.42 | $10.30 | $6.56 | 265,652 |
| 2016-11-28 | $10.80 | $10.81 | $9.40 | $9.42 | $6.00 | 221,787 |
| 2016-11-25 | $10.03 | $10.79 | $10.03 | $10.74 | $6.84 | 103,331 |
| 2016-11-23 | $10.24 | $10.41 | $9.96 | $10.09 | $6.42 | 92,081 |
| 2016-11-22 | $10.30 | $10.71 | $10.24 | $10.30 | $6.56 | 167,327 |
| 2016-11-21 | $10.42 | $10.55 | $10.11 | $10.24 | $6.52 | 149,155 |
| 2016-11-18 | $10.51 | $10.59 | $10.22 | $10.54 | $6.71 | 52,227 |
| 2016-11-17 | $10.61 | $10.88 | $10.39 | $10.56 | $6.72 | 119,152 |
| 2016-11-16 | $10.30 | $10.70 | $10.20 | $10.61 | $6.75 | 185,382 |
| 2016-11-15 | $10.50 | $10.50 | $10.09 | $10.23 | $6.51 | 96,756 |
| 2016-11-14 | $9.92 | $10.45 | $9.75 | $10.32 | $6.57 | 189,400 |
| 2016-11-11 | $9.65 | $9.97 | $9.40 | $9.97 | $6.35 | 114,288 |
| 2016-11-10 | $9.60 | $9.98 | $9.44 | $9.62 | $6.12 | 129,455 |
| 2016-11-09 | $9.13 | $9.63 | $8.74 | $9.50 | $6.05 | 139,246 |
| 2016-11-08 | $9.33 | $9.38 | $9.12 | $9.25 | $5.89 | 78,847 |
| 2016-11-07 | $9.72 | $9.97 | $9.26 | $9.31 | $5.93 | 145,864 |
| 2016-11-04 | $9.12 | $9.56 | $9.12 | $9.49 | $6.04 | 96,259 |
| 2016-11-03 | $9.62 | $9.78 | $9.08 | $9.12 | $5.80 | 119,094 |
| 2016-11-02 | $9.03 | $9.62 | $8.86 | $9.55 | $6.08 | 316,061 |
| 2016-11-01 | $9.27 | $9.27 | $8.84 | $9.05 | $5.76 | 120,891 |
| 2016-10-31 | $9.32 | $9.36 | $9.12 | $9.28 | $5.91 | 98,169 |
| 2016-10-28 | $9.12 | $9.47 | $9.03 | $9.35 | $5.95 | 111,707 |
| 2016-10-27 | $10.17 | $10.23 | $9.11 | $9.16 | $5.83 | 174,368 |
| 2016-10-26 | $10.21 | $10.38 | $10.10 | $10.18 | $6.48 | 166,915 |
| 2016-10-25 | $9.65 | $10.40 | $9.47 | $10.38 | $6.61 | 411,616 |
| 2016-10-24 | $9.66 | $9.73 | $9.46 | $9.68 | $6.16 | 85,856 |
| 2016-10-21 | $9.50 | $9.67 | $9.37 | $9.64 | $6.14 | 113,944 |
| 2016-10-20 | $9.62 | $9.62 | $9.42 | $9.58 | $6.10 | 97,756 |
| 2016-10-19 | $9.27 | $9.70 | $9.27 | $9.62 | $6.12 | 114,156 |
| 2016-10-18 | $9.76 | $9.76 | $9.27 | $9.29 | $5.91 | 147,782 |
| 2016-10-17 | $9.34 | $9.78 | $9.26 | $9.64 | $6.14 | 118,930 |
| 2016-10-14 | $9.38 | $9.56 | $9.27 | $9.41 | $5.99 | 77,918 |
| 2016-10-13 | $9.43 | $9.46 | $9.23 | $9.30 | $5.92 | 103,179 |
| 2016-10-12 | $9.42 | $9.65 | $9.31 | $9.49 | $6.04 | 79,935 |
| 2016-10-11 | $9.71 | $9.71 | $9.38 | $9.50 | $6.05 | 87,201 |
| 2016-10-10 | $9.61 | $9.86 | $9.52 | $9.72 | $6.19 | 107,127 |
| 2016-10-07 | $9.36 | $9.66 | $9.36 | $9.52 | $6.06 | 107,860 |
| 2016-10-06 | $9.52 | $9.66 | $9.25 | $9.31 | $5.93 | 237,552 |
| 2016-10-05 | $9.75 | $9.81 | $9.40 | $9.56 | $6.08 | 145,862 |
| 2016-10-04 | $9.60 | $9.75 | $9.54 | $9.75 | $6.21 | 132,425 |
| 2016-10-03 | $9.39 | $9.61 | $9.24 | $9.57 | $6.09 | 184,837 |
| 2016-09-30 | $8.87 | $9.41 | $8.87 | $9.39 | $5.98 | 186,066 |
| 2016-09-29 | $9.38 | $9.46 | $8.85 | $8.88 | $5.65 | 231,156 |
| 2016-09-28 | $9.10 | $9.48 | $8.98 | $9.42 | $6.00 | 330,879 |
| 2016-09-27 | $9.40 | $9.45 | $9.00 | $9.09 | $5.79 | 160,591 |
| 2016-09-26 | $9.37 | $9.52 | $9.10 | $9.50 | $6.05 | 232,608 |
| 2016-09-23 | $9.47 | $9.66 | $9.38 | $9.55 | $6.08 | 139,673 |
| 2016-09-22 | $9.72 | $9.75 | $9.28 | $9.50 | $6.05 | 281,451 |
| 2016-09-21 | $9.78 | $9.80 | $9.50 | $9.71 | $6.18 | 116,216 |
| 2016-09-20 | $10.75 | $10.79 | $9.21 | $9.51 | $6.05 | 508,890 |
| 2016-09-19 | $10.59 | $10.86 | $10.43 | $10.79 | $6.87 | 245,043 |
| 2016-09-16 | $10.42 | $10.67 | $10.29 | $10.64 | $6.77 | 251,255 |
| 2016-09-15 | $10.12 | $10.41 | $9.95 | $10.40 | $6.62 | 258,496 |
| 2016-09-14 | $9.77 | $10.28 | $9.72 | $10.11 | $6.43 | 288,703 |
| 2016-09-13 | $9.86 | $9.92 | $9.51 | $9.66 | $6.15 | 117,439 |
| 2016-09-12 | $9.35 | $9.94 | $9.27 | $9.93 | $6.32 | 271,642 |
| 2016-09-09 | $9.47 | $9.68 | $9.36 | $9.38 | $5.97 | 216,892 |
| 2016-09-08 | $9.47 | $9.56 | $9.39 | $9.49 | $6.04 | 178,917 |
| 2016-09-07 | $9.49 | $9.57 | $9.26 | $9.48 | $6.03 | 269,997 |
| 2016-09-06 | $9.25 | $9.64 | $9.24 | $9.46 | $6.02 | 425,512 |
| 2016-09-02 | $8.90 | $9.15 | $8.90 | $9.07 | $5.77 | 257,002 |
| 2016-09-01 | $8.85 | $8.94 | $8.70 | $8.94 | $5.69 | 168,996 |
| 2016-08-31 | $8.84 | $8.85 | $8.53 | $8.74 | $5.56 | 269,043 |
| 2016-08-30 | $8.60 | $8.90 | $8.47 | $8.84 | $5.63 | 387,130 |
| 2016-08-29 | $8.20 | $8.60 | $8.19 | $8.55 | $5.44 | 293,028 |
| 2016-08-26 | $7.54 | $8.15 | $7.53 | $8.00 | $5.09 | 209,801 |
| 2016-08-25 | $7.90 | $8.20 | $7.45 | $7.48 | $4.76 | 534,069 |
| 2016-08-24 | $6.59 | $7.10 | $6.52 | $7.08 | $4.51 | 140,241 |
| 2016-08-23 | $6.69 | $6.80 | $6.60 | $6.61 | $4.21 | 91,031 |
| 2016-08-22 | $6.57 | $6.65 | $6.44 | $6.62 | $4.21 | 46,567 |
| 2016-08-19 | $6.41 | $6.55 | $6.40 | $6.50 | $4.14 | 31,007 |
| 2016-08-18 | $6.30 | $6.47 | $6.30 | $6.44 | $4.10 | 24,929 |
| 2016-08-17 | $6.36 | $6.43 | $6.28 | $6.36 | $4.05 | 12,297 |
| 2016-08-16 | $6.30 | $6.44 | $6.30 | $6.37 | $4.05 | 22,902 |
| 2016-08-15 | $6.17 | $6.41 | $6.17 | $6.34 | $4.03 | 88,069 |
| 2016-08-12 | $6.13 | $6.21 | $6.09 | $6.17 | $3.93 | 13,736 |
| 2016-08-11 | $6.04 | $6.13 | $6.03 | $6.10 | $3.88 | 55,548 |
| 2016-08-10 | $5.99 | $6.02 | $5.93 | $6.00 | $3.82 | 21,563 |
| 2016-08-09 | $5.85 | $5.97 | $5.78 | $5.91 | $3.76 | 81,558 |
| 2016-08-08 | $5.93 | $5.97 | $5.74 | $5.89 | $3.75 | 52,315 |
| 2016-08-05 | $5.92 | $5.97 | $5.88 | $5.93 | $3.77 | 17,341 |
| 2016-08-04 | $5.58 | $5.82 | $5.57 | $5.81 | $3.70 | 44,233 |
| 2016-08-03 | $5.56 | $5.61 | $5.53 | $5.59 | $3.56 | 13,415 |
| 2016-08-02 | $5.70 | $5.70 | $5.55 | $5.55 | $3.53 | 40,891 |
| 2016-08-01 | $5.67 | $5.70 | $5.59 | $5.69 | $3.62 | 27,742 |
| 2016-07-29 | $5.66 | $5.81 | $5.61 | $5.69 | $3.62 | 82,951 |
| 2016-07-28 | $5.79 | $5.79 | $5.64 | $5.64 | $3.59 | 10,266 |
| 2016-07-27 | $5.68 | $5.78 | $5.66 | $5.75 | $3.66 | 18,753 |
| 2016-07-26 | $5.72 | $5.78 | $5.61 | $5.66 | $3.60 | 27,048 |
| 2016-07-25 | $5.76 | $5.80 | $5.69 | $5.71 | $3.63 | 7,102 |
| 2016-07-22 | $5.72 | $5.80 | $5.70 | $5.76 | $3.67 | 12,803 |
| 2016-07-21 | $5.88 | $5.91 | $5.69 | $5.70 | $3.63 | 35,836 |
| 2016-07-20 | $5.95 | $5.99 | $5.89 | $5.91 | $3.76 | 10,545 |
| 2016-07-19 | $6.07 | $6.16 | $5.88 | $5.88 | $3.74 | 24,996 |
| 2016-07-18 | $6.07 | $6.15 | $6.01 | $6.03 | $3.84 | 23,304 |
| 2016-07-15 | $5.97 | $6.01 | $5.89 | $6.00 | $3.82 | 83,457 |
| 2016-07-14 | $6.03 | $6.03 | $5.89 | $5.90 | $3.75 | 30,535 |
| 2016-07-13 | $5.95 | $6.10 | $5.91 | $5.93 | $3.77 | 36,101 |
| 2016-07-12 | $5.87 | $6.13 | $5.86 | $5.91 | $3.76 | 105,262 |
| 2016-07-11 | $5.93 | $6.04 | $5.87 | $5.87 | $3.74 | 63,706 |
| 2016-07-08 | $5.63 | $5.94 | $5.63 | $5.88 | $3.74 | 53,598 |
| 2016-07-07 | $5.49 | $5.70 | $5.49 | $5.56 | $3.54 | 81,422 |
| 2016-07-06 | $5.61 | $5.65 | $5.57 | $5.62 | $3.58 | 27,507 |
| 2016-07-05 | $5.76 | $5.77 | $5.60 | $5.61 | $3.57 | 64,105 |
| 2016-07-01 | $5.81 | $5.96 | $5.78 | $5.79 | $3.68 | 43,358 |
| 2016-06-30 | $5.79 | $5.84 | $5.73 | $5.79 | $3.68 | 32,476 |
| 2016-06-29 | $5.84 | $5.84 | $5.73 | $5.75 | $3.66 | 99,285 |
| 2016-06-28 | $5.86 | $6.14 | $5.75 | $5.77 | $3.67 | 62,027 |
| 2016-06-27 | $5.84 | $5.88 | $5.76 | $5.81 | $3.70 | 99,633 |
| 2016-06-24 | $5.87 | $5.95 | $5.79 | $5.86 | $3.73 | 182,116 |
| 2016-06-23 | $5.97 | $6.06 | $5.92 | $5.99 | $3.81 | 47,718 |
| 2016-06-22 | $6.00 | $6.05 | $5.89 | $5.96 | $3.79 | 49,383 |
| 2016-06-21 | $6.00 | $6.04 | $5.94 | $6.00 | $3.82 | 62,755 |
| 2016-06-20 | $6.13 | $6.32 | $6.00 | $6.02 | $3.83 | 33,423 |
| 2016-06-17 | $5.99 | $6.12 | $5.85 | $6.08 | $3.87 | 63,277 |
| 2016-06-16 | $5.99 | $6.02 | $5.91 | $5.97 | $3.80 | 43,747 |
| 2016-06-15 | $5.96 | $6.11 | $5.96 | $6.00 | $3.82 | 35,968 |
| 2016-06-14 | $6.03 | $6.03 | $5.88 | $5.92 | $3.77 | 93,350 |
| 2016-06-13 | $6.00 | $6.08 | $5.95 | $6.01 | $3.82 | 80,984 |
| 2016-06-10 | $5.99 | $6.08 | $5.95 | $5.99 | $3.81 | 55,143 |
| 2016-06-09 | $6.18 | $6.18 | $5.99 | $6.03 | $3.84 | 39,860 |
| 2016-06-08 | $6.06 | $6.21 | $6.05 | $6.17 | $3.93 | 52,612 |
| 2016-06-07 | $6.12 | $6.18 | $6.05 | $6.11 | $3.89 | 107,312 |
| 2016-06-06 | $6.08 | $6.17 | $6.00 | $6.11 | $3.89 | 47,230 |
| 2016-06-03 | $6.13 | $6.14 | $5.97 | $6.06 | $3.86 | 85,187 |
| 2016-06-02 | $5.97 | $6.13 | $5.85 | $6.11 | $3.89 | 53,051 |
| 2016-06-01 | $5.91 | $6.10 | $5.88 | $6.01 | $3.82 | 117,463 |
| 2016-05-31 | $6.09 | $6.19 | $5.81 | $5.90 | $3.75 | 164,993 |
| 2016-05-27 | $6.19 | $6.44 | $6.19 | $6.24 | $3.97 | 90,219 |
| 2016-05-26 | $6.32 | $6.69 | $6.15 | $6.15 | $3.91 | 207,551 |
| 2016-05-25 | $5.90 | $5.93 | $5.66 | $5.70 | $3.63 | 74,191 |
| 2016-05-24 | $5.71 | $5.85 | $5.61 | $5.77 | $3.67 | 132,814 |
| 2016-05-23 | $5.72 | $5.78 | $5.62 | $5.62 | $3.58 | 32,580 |
| 2016-05-20 | $5.66 | $5.79 | $5.58 | $5.68 | $3.61 | 48,061 |
| 2016-05-19 | $5.58 | $5.75 | $5.58 | $5.63 | $3.58 | 44,933 |
| 2016-05-18 | $5.61 | $5.83 | $5.60 | $5.60 | $3.56 | 67,755 |
| 2016-05-17 | $5.69 | $5.70 | $5.60 | $5.60 | $3.56 | 61,896 |
| 2016-05-16 | $5.81 | $5.90 | $5.67 | $5.69 | $3.62 | 72,076 |
| 2016-05-13 | $5.70 | $5.94 | $5.60 | $5.68 | $3.61 | 61,849 |
| 2016-05-12 | $5.75 | $5.75 | $5.64 | $5.69 | $3.62 | 52,003 |
| 2016-05-11 | $5.92 | $6.02 | $5.69 | $5.75 | $3.66 | 115,485 |
| 2016-05-10 | $6.08 | $6.13 | $5.87 | $5.96 | $3.79 | 49,389 |
| 2016-05-09 | $5.92 | $6.18 | $5.80 | $6.09 | $3.88 | 67,528 |
| 2016-05-06 | $5.97 | $6.07 | $5.81 | $5.92 | $3.77 | 68,732 |
| 2016-05-05 | $6.26 | $6.29 | $5.97 | $5.99 | $3.81 | 71,419 |
| 2016-05-04 | $6.37 | $6.43 | $6.23 | $6.30 | $4.01 | 37,247 |
| 2016-05-03 | $6.35 | $6.50 | $6.21 | $6.39 | $4.07 | 103,930 |
| 2016-05-02 | $6.29 | $6.33 | $6.21 | $6.31 | $4.02 | 82,580 |
| 2016-04-29 | $6.29 | $6.33 | $6.23 | $6.29 | $4.00 | 33,288 |
| 2016-04-28 | $6.34 | $6.41 | $6.25 | $6.28 | $4.00 | 49,553 |
| 2016-04-27 | $6.56 | $6.56 | $6.35 | $6.35 | $4.04 | 52,707 |
| 2016-04-26 | $6.34 | $6.60 | $6.29 | $6.59 | $4.19 | 56,859 |
| 2016-04-25 | $6.40 | $6.49 | $6.33 | $6.35 | $4.04 | 108,667 |
| 2016-04-22 | $6.44 | $6.53 | $6.36 | $6.42 | $4.09 | 51,433 |
| 2016-04-21 | $6.61 | $6.65 | $6.36 | $6.40 | $4.07 | 43,598 |
| 2016-04-20 | $6.42 | $6.69 | $6.42 | $6.62 | $4.21 | 30,846 |
| 2016-04-19 | $6.73 | $6.88 | $6.36 | $6.43 | $4.09 | 84,396 |
| 2016-04-18 | $6.52 | $6.87 | $6.52 | $6.82 | $4.34 | 48,221 |
| 2016-04-15 | $6.43 | $6.66 | $6.40 | $6.56 | $4.18 | 54,031 |
| 2016-04-14 | $6.45 | $6.50 | $6.35 | $6.44 | $4.10 | 73,773 |
| 2016-04-13 | $6.52 | $6.61 | $6.39 | $6.41 | $4.08 | 75,221 |
| 2016-04-12 | $6.34 | $6.57 | $6.31 | $6.39 | $4.07 | 60,898 |
| 2016-04-11 | $6.45 | $6.45 | $6.32 | $6.32 | $4.02 | 42,389 |
| 2016-04-08 | $6.46 | $6.55 | $6.30 | $6.39 | $4.07 | 78,787 |
| 2016-04-07 | $6.66 | $6.79 | $6.40 | $6.45 | $4.10 | 123,126 |
| 2016-04-06 | $6.74 | $6.90 | $6.60 | $6.68 | $4.25 | 240,550 |
| 2016-04-05 | $6.69 | $6.93 | $6.60 | $6.74 | $4.29 | 46,947 |
| 2016-04-04 | $6.82 | $6.93 | $6.73 | $6.76 | $4.30 | 70,594 |
| 2016-04-01 | $6.69 | $6.82 | $6.69 | $6.78 | $4.32 | 44,128 |
| 2016-03-31 | $6.65 | $6.80 | $6.56 | $6.69 | $4.26 | 84,618 |
| 2016-03-30 | $6.80 | $6.85 | $6.64 | $6.66 | $4.24 | 100,976 |
| 2016-03-29 | $6.71 | $6.80 | $6.61 | $6.80 | $4.33 | 43,737 |
| 2016-03-28 | $6.50 | $6.86 | $6.50 | $6.74 | $4.29 | 64,188 |
| 2016-03-24 | $6.57 | $6.64 | $6.42 | $6.46 | $4.11 | 87,366 |
| 2016-03-23 | $6.71 | $6.75 | $6.55 | $6.65 | $4.23 | 137,891 |
| 2016-03-22 | $6.87 | $6.97 | $6.62 | $6.67 | $4.25 | 95,371 |
| 2016-03-21 | $7.34 | $7.71 | $6.83 | $6.87 | $4.37 | 174,456 |
| 2016-03-18 | $6.91 | $7.44 | $6.78 | $7.44 | $4.74 | 147,303 |
| 2016-03-17 | $7.50 | $7.50 | $6.51 | $6.86 | $4.37 | 338,680 |
| 2016-03-16 | $7.86 | $8.11 | $7.82 | $7.95 | $5.06 | 62,229 |
| 2016-03-15 | $8.36 | $8.37 | $7.76 | $7.92 | $5.04 | 71,390 |
| 2016-03-14 | $8.39 | $8.60 | $8.19 | $8.29 | $5.28 | 62,272 |
| 2016-03-11 | $8.39 | $8.60 | $8.31 | $8.42 | $5.36 | 51,280 |
| 2016-03-10 | $8.36 | $8.49 | $8.22 | $8.34 | $5.31 | 84,371 |
| 2016-03-09 | $8.22 | $8.62 | $8.22 | $8.26 | $5.26 | 52,630 |
| 2016-03-08 | $8.14 | $8.72 | $8.10 | $8.29 | $5.28 | 238,406 |
| 2016-03-07 | $7.89 | $8.26 | $7.85 | $8.22 | $5.23 | 104,790 |
| 2016-03-04 | $7.69 | $8.12 | $7.69 | $7.89 | $5.02 | 95,569 |
| 2016-03-03 | $7.34 | $7.81 | $7.28 | $7.69 | $4.89 | 76,994 |
| 2016-03-02 | $7.27 | $7.40 | $7.02 | $7.36 | $4.68 | 66,921 |
| 2016-03-01 | $7.22 | $7.37 | $7.03 | $7.12 | $4.53 | 47,912 |
| 2016-02-29 | $7.36 | $7.43 | $7.18 | $7.19 | $4.58 | 59,763 |
| 2016-02-26 | $7.13 | $7.50 | $6.98 | $7.34 | $4.67 | 97,864 |
| 2016-02-25 | $6.98 | $7.16 | $6.80 | $7.12 | $4.53 | 49,105 |
| 2016-02-24 | $7.01 | $7.05 | $6.85 | $6.93 | $4.41 | 79,535 |
| 2016-02-23 | $7.12 | $7.33 | $7.03 | $7.05 | $4.49 | 57,064 |
| 2016-02-22 | $6.67 | $7.20 | $6.67 | $7.12 | $4.53 | 73,532 |
| 2016-02-19 | $6.68 | $6.74 | $6.56 | $6.58 | $4.19 | 60,630 |
| 2016-02-18 | $6.61 | $6.71 | $6.42 | $6.69 | $4.26 | 48,117 |
| 2016-02-17 | $6.63 | $6.74 | $6.51 | $6.62 | $4.21 | 39,774 |
| 2016-02-16 | $6.32 | $6.63 | $6.28 | $6.62 | $4.21 | 35,811 |
| 2016-02-12 | $6.36 | $6.40 | $6.25 | $6.31 | $4.02 | 25,036 |
| 2016-02-11 | $6.18 | $6.35 | $6.18 | $6.31 | $4.02 | 48,952 |
| 2016-02-10 | $6.51 | $6.54 | $6.25 | $6.29 | $4.00 | 56,439 |
| 2016-02-09 | $6.35 | $6.57 | $6.34 | $6.44 | $4.10 | 47,639 |
| 2016-02-08 | $6.33 | $6.43 | $6.25 | $6.41 | $4.08 | 49,619 |
| 2016-02-05 | $6.36 | $6.40 | $6.25 | $6.35 | $4.04 | 105,133 |
| 2016-02-04 | $6.28 | $6.49 | $6.25 | $6.47 | $4.12 | 74,854 |
| 2016-02-03 | $6.63 | $6.65 | $6.31 | $6.32 | $4.02 | 55,201 |
| 2016-02-02 | $6.55 | $6.69 | $6.50 | $6.60 | $4.20 | 39,061 |
| 2016-02-01 | $6.46 | $6.69 | $6.43 | $6.62 | $4.21 | 50,780 |
| 2016-01-29 | $6.24 | $6.52 | $6.24 | $6.49 | $4.13 | 35,427 |
| 2016-01-28 | $6.36 | $6.38 | $6.24 | $6.26 | $3.98 | 35,668 |
| 2016-01-27 | $6.63 | $6.66 | $6.19 | $6.29 | $4.00 | 68,914 |
| 2016-01-26 | $6.40 | $6.78 | $6.35 | $6.68 | $4.25 | 46,965 |
| 2016-01-25 | $6.47 | $6.52 | $6.34 | $6.36 | $4.05 | 35,927 |
| 2016-01-22 | $6.57 | $6.82 | $6.42 | $6.47 | $4.12 | 65,405 |
| 2016-01-21 | $6.46 | $6.68 | $6.36 | $6.52 | $4.15 | 48,585 |
| 2016-01-20 | $6.21 | $6.54 | $6.09 | $6.48 | $4.12 | 93,608 |
| 2016-01-19 | $6.34 | $6.39 | $6.24 | $6.33 | $4.03 | 85,372 |
| 2016-01-15 | $6.42 | $6.45 | $6.25 | $6.34 | $4.03 | 84,889 |
| 2016-01-14 | $6.38 | $6.79 | $6.35 | $6.60 | $4.20 | 95,312 |
| 2016-01-13 | $6.33 | $6.46 | $6.16 | $6.34 | $4.03 | 102,621 |
| 2016-01-12 | $6.44 | $6.66 | $6.26 | $6.38 | $4.06 | 84,600 |
| 2016-01-11 | $6.18 | $6.45 | $6.16 | $6.36 | $4.05 | 73,484 |
| 2016-01-08 | $6.59 | $6.67 | $6.20 | $6.20 | $3.95 | 116,333 |
| 2016-01-07 | $6.39 | $6.75 | $6.39 | $6.64 | $4.23 | 89,939 |
| 2016-01-06 | $6.22 | $6.51 | $6.22 | $6.47 | $4.12 | 113,710 |
| 2016-01-05 | $6.42 | $6.55 | $6.25 | $6.39 | $4.07 | 134,295 |
| 2016-01-04 | $6.52 | $6.63 | $6.30 | $6.50 | $4.14 | 224,531 |
| 2015-12-31 | $6.55 | $6.70 | $6.55 | $6.63 | $4.22 | 66,347 |
| 2015-12-30 | $6.56 | $6.61 | $6.51 | $6.59 | $4.19 | 155,134 |
| 2015-12-29 | $6.28 | $6.65 | $6.28 | $6.62 | $4.21 | 140,379 |
| 2015-12-28 | $6.37 | $6.49 | $6.15 | $6.26 | $3.98 | 147,601 |
| 2015-12-24 | $6.26 | $6.60 | $6.22 | $6.44 | $4.10 | 66,615 |
| 2015-12-23 | $6.15 | $6.43 | $6.01 | $6.28 | $4.00 | 711,856 |
| 2015-12-22 | $6.00 | $6.15 | $5.89 | $6.13 | $3.90 | 196,584 |
| 2015-12-21 | $6.07 | $6.08 | $5.97 | $6.00 | $3.82 | 151,769 |
| 2015-12-18 | $6.00 | $6.10 | $5.92 | $6.00 | $3.82 | 156,235 |
| 2015-12-17 | $6.05 | $6.10 | $6.03 | $6.07 | $3.86 | 89,168 |
| 2015-12-16 | $6.16 | $6.18 | $6.00 | $6.04 | $3.84 | 118,142 |
| 2015-12-15 | $6.25 | $6.31 | $6.07 | $6.08 | $3.87 | 143,055 |
| 2015-12-14 | $6.13 | $6.22 | $5.95 | $6.11 | $3.89 | 198,462 |
| 2015-12-11 | $5.95 | $6.15 | $5.95 | $6.11 | $3.89 | 91,360 |
| 2015-12-10 | $6.06 | $6.17 | $6.04 | $6.05 | $3.85 | 106,203 |
| 2015-12-09 | $6.13 | $6.19 | $6.04 | $6.09 | $3.88 | 117,257 |
| 2015-12-08 | $6.00 | $6.21 | $5.96 | $6.07 | $3.86 | 171,239 |
| 2015-12-07 | $6.06 | $6.14 | $5.98 | $6.06 | $3.86 | 92,900 |
| 2015-12-04 | $6.15 | $6.26 | $6.04 | $6.13 | $3.90 | 173,877 |
| 2015-12-03 | $6.46 | $6.46 | $5.82 | $6.15 | $3.91 | 404,295 |
| 2015-12-02 | $6.15 | $6.22 | $5.90 | $6.15 | $3.91 | 261,194 |
| 2015-12-01 | $6.18 | $6.24 | $6.04 | $6.09 | $3.88 | 138,124 |
| 2015-11-30 | $6.56 | $6.56 | $6.12 | $6.17 | $3.93 | 160,091 |
| 2015-11-27 | $6.57 | $6.59 | $6.52 | $6.57 | $4.18 | 30,100 |
| 2015-11-25 | $6.61 | $6.61 | $6.43 | $6.55 | $4.17 | 110,497 |
| 2015-11-24 | $6.52 | $6.61 | $6.38 | $6.57 | $4.18 | 72,794 |
| 2015-11-23 | $6.30 | $6.53 | $6.19 | $6.52 | $4.15 | 116,343 |
| 2015-11-20 | $5.92 | $6.29 | $5.92 | $6.27 | $3.99 | 161,272 |
| 2015-11-19 | $5.97 | $6.05 | $5.72 | $5.84 | $3.72 | 63,615 |
| 2015-11-18 | $5.92 | $5.97 | $5.74 | $5.93 | $3.77 | 92,115 |
| 2015-11-17 | $6.00 | $6.00 | $5.76 | $5.85 | $3.72 | 123,531 |
| 2015-11-16 | $6.00 | $6.05 | $5.84 | $5.97 | $3.80 | 100,470 |
| 2015-11-13 | $5.98 | $6.10 | $5.88 | $5.97 | $3.80 | 163,657 |
| 2015-11-12 | $5.91 | $6.30 | $5.91 | $6.08 | $3.87 | 99,146 |
| 2015-11-11 | $6.19 | $6.22 | $5.92 | $6.01 | $3.82 | 114,790 |
| 2015-11-10 | $6.35 | $6.58 | $6.16 | $6.17 | $3.93 | 150,826 |
| 2015-11-09 | $6.52 | $6.56 | $6.31 | $6.32 | $4.02 | 133,923 |
| 2015-11-06 | $6.81 | $6.85 | $6.52 | $6.62 | $4.21 | 125,515 |
| 2015-11-05 | $7.21 | $7.21 | $6.80 | $6.82 | $4.34 | 184,690 |
| 2015-11-04 | $7.39 | $7.48 | $7.21 | $7.36 | $4.68 | 57,467 |
| 2015-11-03 | $7.19 | $7.47 | $7.05 | $7.36 | $4.68 | 77,546 |
| 2015-11-02 | $7.29 | $7.29 | $6.85 | $7.13 | $4.54 | 76,688 |
| 2015-10-30 | $7.14 | $7.41 | $7.12 | $7.29 | $4.64 | 69,935 |
| 2015-10-29 | $7.33 | $7.43 | $7.04 | $7.07 | $4.50 | 43,806 |
| 2015-10-28 | $7.14 | $7.35 | $7.03 | $7.29 | $4.64 | 75,637 |
| 2015-10-27 | $7.24 | $7.24 | $6.90 | $6.97 | $4.44 | 104,510 |
| 2015-10-26 | $7.33 | $7.42 | $7.16 | $7.23 | $4.60 | 48,645 |
| 2015-10-23 | $7.66 | $7.66 | $7.26 | $7.28 | $4.63 | 35,179 |
| 2015-10-22 | $7.66 | $7.68 | $7.54 | $7.62 | $4.85 | 41,023 |
| 2015-10-21 | $7.84 | $7.84 | $7.57 | $7.61 | $4.84 | 42,988 |
| 2015-10-20 | $7.77 | $7.86 | $7.71 | $7.83 | $4.98 | 24,555 |
| 2015-10-19 | $7.80 | $7.94 | $7.53 | $7.80 | $4.96 | 75,698 |
| 2015-10-16 | $7.92 | $7.95 | $7.56 | $7.81 | $4.97 | 45,346 |
| 2015-10-15 | $7.51 | $7.91 | $7.51 | $7.87 | $5.01 | 75,654 |
| 2015-10-14 | $7.81 | $7.81 | $7.37 | $7.51 | $4.78 | 70,448 |
| 2015-10-13 | $8.02 | $8.05 | $7.75 | $7.85 | $5.00 | 66,767 |
| 2015-10-12 | $8.06 | $8.14 | $7.88 | $7.95 | $5.06 | 46,747 |
| 2015-10-09 | $8.25 | $8.25 | $7.80 | $8.00 | $5.09 | 88,865 |
| 2015-10-08 | $8.46 | $8.54 | $8.12 | $8.24 | $5.24 | 281,657 |
| 2015-10-07 | $7.66 | $7.79 | $7.66 | $7.79 | $4.96 | 50,576 |
| 2015-10-06 | $7.73 | $7.78 | $7.61 | $7.67 | $4.88 | 57,880 |
| 2015-10-05 | $7.81 | $7.81 | $7.63 | $7.78 | $4.95 | 95,563 |
| 2015-10-02 | $7.44 | $7.80 | $7.38 | $7.73 | $4.92 | 93,456 |
| 2015-10-01 | $7.36 | $7.61 | $7.27 | $7.53 | $4.79 | 71,705 |
| 2015-09-30 | $7.21 | $7.43 | $7.18 | $7.36 | $4.68 | 60,730 |
| 2015-09-29 | $7.25 | $7.28 | $7.03 | $7.15 | $4.55 | 123,504 |
| 2015-09-28 | $7.28 | $7.39 | $7.06 | $7.21 | $4.59 | 82,346 |
| 2015-09-25 | $7.43 | $7.43 | $7.12 | $7.27 | $4.63 | 134,107 |
| 2015-09-24 | $7.44 | $7.49 | $7.26 | $7.31 | $4.65 | 116,994 |
| 2015-09-23 | $7.81 | $7.85 | $7.40 | $7.43 | $4.73 | 93,216 |
| 2015-09-22 | $7.74 | $7.89 | $7.52 | $7.84 | $4.99 | 157,329 |
| 2015-09-21 | $7.89 | $7.92 | $7.70 | $7.77 | $4.95 | 67,845 |
| 2015-09-18 | $7.91 | $7.99 | $7.58 | $7.83 | $4.98 | 118,522 |
| 2015-09-17 | $7.73 | $8.23 | $7.73 | $8.01 | $5.10 | 108,855 |
| 2015-09-16 | $7.56 | $7.70 | $7.46 | $7.65 | $4.87 | 98,600 |
| 2015-09-15 | $7.67 | $7.75 | $7.52 | $7.53 | $4.79 | 88,080 |
| 2015-09-14 | $7.79 | $7.91 | $7.60 | $7.67 | $4.88 | 124,952 |
| 2015-09-11 | $7.75 | $7.79 | $7.60 | $7.77 | $4.95 | 248,222 |
| 2015-09-10 | $7.80 | $8.06 | $7.74 | $7.76 | $4.94 | 247,129 |
| 2015-09-09 | $7.89 | $8.06 | $7.75 | $7.86 | $5.00 | 210,779 |
| 2015-09-08 | $8.38 | $8.39 | $7.84 | $7.88 | $5.02 | 178,380 |
| 2015-09-04 | $7.90 | $8.36 | $7.90 | $8.29 | $5.28 | 56,779 |
| 2015-09-03 | $8.22 | $8.28 | $7.96 | $8.02 | $5.10 | 62,619 |
| 2015-09-02 | $8.17 | $8.28 | $7.92 | $8.23 | $5.24 | 93,436 |
Tillys Inc - Class A (TLYS) News Headlines
.jpg)
.jpg)
Baker Tilly, Moss Adams To Merge in $7 Billion Deal. Here’s How It Will Work.
None
wsj.com April 21, 2025.jpg)
Baker Tilly and Moss Adams set to merge in $7 billion deal, WSJ reports
None
reuters.com April 21, 2025Recent Tillys Inc - Class A (TLYS) News
.jpg)
Similar Companies to Tillys Inc - Class A (TLYS) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |