UBISoft Entertainment (UBSFY) Exchange: PINK
Data as of May 3, 2024
$4.69 ($-0.04) -0.85%
UBISoft Entertainment - Daily Information
Click for more stock information on UBISoft Entertainment.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.71 |
| Previous Close | $4.69 |
| High | $4.71 |
| Low | $4.67 |
| Adjusted Open | $4.71 |
| Previous Adjusted Close | $4.69 |
| Adjusted High | $4.71 |
| Adjusted Low | $4.67 |
About UBISoft Entertainment (UBSFY)
No Description Available
Invest in UBISoft Entertainment (UBSFY)
Historical Stock Data for UBISoft Entertainment (UBSFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $4.71 | $4.71 | $4.67 | $4.69 | $4.69 | 7,317 |
| 2024-05-02 | $4.72 | $4.73 | $4.69 | $4.73 | $4.73 | 9,148 |
| 2024-05-01 | $4.66 | $4.72 | $4.63 | $4.68 | $4.68 | 16,827 |
| 2024-04-30 | $4.54 | $4.75 | $4.54 | $4.68 | $4.68 | 4,864 |
| 2024-04-29 | $4.65 | $4.71 | $4.65 | $4.69 | $4.69 | 19,715 |
| 2024-04-26 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 3,379 |
| 2024-04-25 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 11,820 |
| 2024-04-24 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 8,074 |
| 2024-04-23 | $4.61 | $4.64 | $4.59 | $4.64 | $4.64 | 10,848 |
| 2024-04-22 | $4.57 | $4.61 | $4.56 | $4.61 | $4.61 | 52,251 |
| 2024-04-19 | $4.44 | $4.45 | $4.41 | $4.43 | $4.43 | 58,222 |
| 2024-04-18 | $4.47 | $4.47 | $4.44 | $4.44 | $4.44 | 5,936 |
| 2024-04-17 | $4.38 | $4.48 | $4.38 | $4.48 | $4.48 | 49,445 |
| 2024-04-16 | $4.19 | $4.29 | $4.19 | $4.27 | $4.27 | 21,153 |
| 2024-04-15 | $4.33 | $4.33 | $4.25 | $4.25 | $4.25 | 16,908 |
| 2024-04-12 | $4.35 | $4.36 | $4.28 | $4.30 | $4.30 | 24,617 |
| 2024-04-11 | $4.46 | $4.46 | $4.35 | $4.38 | $4.38 | 7,054 |
| 2024-04-10 | $4.41 | $4.44 | $4.37 | $4.42 | $4.42 | 53,647 |
| 2024-04-09 | $4.53 | $4.56 | $4.52 | $4.53 | $4.53 | 28,731 |
| 2024-04-08 | $4.37 | $4.46 | $4.37 | $4.44 | $4.44 | 43,804 |
| 2024-04-05 | $4.11 | $4.26 | $4.11 | $4.21 | $4.21 | 14,733 |
| 2024-04-04 | $4.22 | $4.28 | $4.21 | $4.24 | $4.24 | 18,376 |
| 2024-04-03 | $4.16 | $4.24 | $4.16 | $4.21 | $4.21 | 13,773 |
| 2024-04-02 | $4.20 | $4.21 | $4.19 | $4.21 | $4.21 | 13,773 |
| 2024-04-01 | $4.16 | $4.18 | $3.98 | $4.13 | $4.13 | 41,046 |
| 2024-03-28 | $4.22 | $4.22 | $4.15 | $4.17 | $4.17 | 22,134 |
| 2024-03-27 | $4.17 | $4.18 | $4.15 | $4.18 | $4.18 | 11,862 |
| 2024-03-26 | $4.08 | $4.19 | $4.07 | $4.19 | $4.19 | 38,003 |
| 2024-03-25 | $4.00 | $4.08 | $4.00 | $4.08 | $4.08 | 27,380 |
| 2024-03-22 | $4.06 | $4.08 | $4.04 | $4.08 | $4.08 | 10,285 |
| 2024-03-21 | $4.10 | $4.10 | $4.05 | $4.09 | $4.09 | 31,640 |
| 2024-03-20 | $4.02 | $4.13 | $4.02 | $4.13 | $4.13 | 29,511 |
| 2024-03-19 | $4.01 | $4.07 | $3.99 | $4.06 | $4.06 | 107,043 |
| 2024-03-18 | $4.14 | $4.15 | $4.06 | $4.06 | $4.06 | 39,858 |
| 2024-03-15 | $4.10 | $4.10 | $4.05 | $4.09 | $4.09 | 22,362 |
| 2024-03-14 | $4.17 | $4.17 | $4.04 | $4.11 | $4.11 | 53,778 |
| 2024-03-13 | $4.31 | $4.34 | $4.29 | $4.30 | $4.30 | 27,124 |
| 2024-03-12 | $4.23 | $4.25 | $4.20 | $4.20 | $4.20 | 38,939 |
| 2024-03-11 | $4.11 | $4.20 | $4.10 | $4.20 | $4.20 | 38,939 |
| 2024-03-08 | $4.27 | $4.28 | $4.20 | $4.20 | $4.20 | 111,960 |
| 2024-03-07 | $4.31 | $4.36 | $4.27 | $4.35 | $4.35 | 13,311 |
| 2024-03-06 | $4.35 | $4.39 | $4.34 | $4.38 | $4.38 | 11,792 |
| 2024-03-05 | $4.37 | $4.38 | $4.35 | $4.37 | $4.37 | 14,887 |
| 2024-03-04 | $4.37 | $4.45 | $4.35 | $4.45 | $4.45 | 42,126 |
| 2024-03-01 | $4.51 | $4.52 | $4.46 | $4.50 | $4.50 | 93,410 |
| 2024-02-29 | $4.58 | $4.65 | $4.52 | $4.55 | $4.55 | 14,621 |
| 2024-02-28 | $4.53 | $4.59 | $4.52 | $4.59 | $4.59 | 29,419 |
| 2024-02-27 | $4.65 | $4.67 | $4.59 | $4.60 | $4.60 | 22,325 |
| 2024-02-26 | $4.65 | $4.70 | $4.62 | $4.69 | $4.69 | 17,298 |
| 2024-02-23 | $4.73 | $4.76 | $4.72 | $4.75 | $4.75 | 14,709 |
| 2024-02-22 | $4.85 | $4.85 | $4.81 | $4.83 | $4.83 | 31,339 |
| 2024-02-21 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 9,997 |
| 2024-02-20 | $5.01 | $5.01 | $4.90 | $4.92 | $4.92 | 23,242 |
| 2024-02-16 | $5.19 | $5.20 | $5.14 | $5.17 | $5.17 | 5,335 |
| 2024-02-15 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 27,836 |
| 2024-02-14 | $5.13 | $5.21 | $5.13 | $5.18 | $5.18 | 64,122 |
| 2024-02-13 | $5.04 | $5.05 | $4.95 | $4.99 | $4.99 | 33,905 |
| 2024-02-12 | $5.04 | $5.11 | $5.00 | $5.05 | $5.05 | 63,102 |
| 2024-02-09 | $4.94 | $4.95 | $4.81 | $4.86 | $4.86 | 190,739 |
| 2024-02-08 | $4.23 | $4.62 | $4.19 | $4.60 | $4.60 | 54,350 |
| 2024-02-07 | $4.16 | $4.18 | $4.13 | $4.14 | $4.14 | 20,311 |
| 2024-02-06 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 55,723 |
| 2024-02-05 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 18,848 |
| 2024-02-02 | $4.35 | $4.35 | $4.30 | $4.32 | $4.32 | 24,356 |
| 2024-02-01 | $4.37 | $4.37 | $4.34 | $4.35 | $4.35 | 14,461 |
| 2024-01-31 | $4.37 | $4.42 | $4.36 | $4.36 | $4.36 | 26,167 |
| 2024-01-30 | $4.37 | $4.37 | $4.34 | $4.36 | $4.36 | 16,426 |
| 2024-01-29 | $4.29 | $4.37 | $4.29 | $4.36 | $4.36 | 12,414 |
| 2024-01-26 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 22,259 |
| 2024-01-25 | $4.33 | $4.38 | $4.31 | $4.38 | $4.38 | 26,635 |
| 2024-01-24 | $4.52 | $4.54 | $4.46 | $4.47 | $4.47 | 38,349 |
| 2024-01-23 | $4.40 | $4.40 | $4.36 | $4.40 | $4.40 | 31,852 |
| 2024-01-22 | $4.25 | $4.31 | $4.23 | $4.30 | $4.30 | 59,063 |
| 2024-01-19 | $4.27 | $4.31 | $4.25 | $4.29 | $4.29 | 20,014 |
| 2024-01-18 | $4.23 | $4.27 | $4.21 | $4.26 | $4.26 | 92,990 |
| 2024-01-17 | $4.26 | $4.26 | $4.17 | $4.21 | $4.21 | 53,574 |
| 2024-01-16 | $4.60 | $4.60 | $4.45 | $4.46 | $4.46 | 37,938 |
| 2024-01-12 | $4.78 | $4.79 | $4.75 | $4.78 | $4.78 | 4,080 |
| 2024-01-11 | $4.79 | $4.79 | $4.74 | $4.76 | $4.76 | 18,269 |
| 2024-01-10 | $4.88 | $4.88 | $4.82 | $4.84 | $4.84 | 11,186 |
| 2024-01-09 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 10,231 |
| 2024-01-08 | $4.91 | $4.95 | $4.91 | $4.94 | $4.94 | 14,060 |
| 2024-01-05 | $4.74 | $4.89 | $4.73 | $4.85 | $4.85 | 26,984 |
| 2024-01-04 | $5.05 | $5.05 | $5.00 | $5.01 | $5.01 | 5,231 |
| 2024-01-03 | $4.99 | $5.02 | $4.98 | $5.00 | $5.00 | 20,825 |
| 2024-01-02 | $5.14 | $5.14 | $5.07 | $5.07 | $5.07 | 17,098 |
| 2023-12-29 | $5.02 | $5.06 | $5.02 | $5.06 | $5.06 | 11,491 |
| 2023-12-28 | $5.09 | $5.12 | $5.03 | $5.07 | $5.07 | 10,255 |
| 2023-12-27 | $5.16 | $5.17 | $5.11 | $5.12 | $5.12 | 11,401 |
| 2023-12-26 | $5.20 | $5.23 | $5.18 | $5.23 | $5.23 | 29,227 |
| 2023-12-22 | $5.11 | $5.18 | $5.10 | $5.18 | $5.18 | 66,336 |
| 2023-12-21 | $5.28 | $5.31 | $5.22 | $5.24 | $5.24 | 37,960 |
| 2023-12-20 | $5.15 | $5.20 | $5.15 | $5.15 | $5.15 | 56,850 |
| 2023-12-19 | $5.21 | $5.23 | $5.21 | $5.21 | $5.21 | 8,326 |
| 2023-12-18 | $5.09 | $5.14 | $5.07 | $5.12 | $5.12 | 16,678 |
| 2023-12-15 | $5.16 | $5.20 | $5.14 | $5.15 | $5.15 | 13,504 |
| 2023-12-14 | $5.20 | $5.26 | $5.14 | $5.18 | $5.18 | 35,924 |
| 2023-12-13 | $5.01 | $5.09 | $4.99 | $5.09 | $5.09 | 50,356 |
| 2023-12-12 | $5.02 | $5.02 | $4.94 | $4.98 | $4.98 | 12,448 |
| 2023-12-11 | $5.00 | $5.13 | $4.96 | $5.13 | $5.13 | 24,896 |
| 2023-12-08 | $5.12 | $5.18 | $5.12 | $5.18 | $5.18 | 9,349 |
| 2023-12-07 | $5.31 | $5.34 | $5.30 | $5.32 | $5.32 | 6,516 |
| 2023-12-06 | $5.30 | $5.31 | $5.26 | $5.28 | $5.28 | 10,021 |
| 2023-12-05 | $5.32 | $5.37 | $5.28 | $5.30 | $5.30 | 15,249 |
| 2023-12-04 | $5.45 | $5.45 | $5.36 | $5.38 | $5.38 | 16,759 |
| 2023-12-01 | $5.55 | $5.60 | $5.52 | $5.58 | $5.58 | 11,923 |
| 2023-11-30 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 7,469 |
| 2023-11-29 | $5.72 | $5.81 | $5.69 | $5.77 | $5.77 | 9,985 |
| 2023-11-28 | $5.88 | $5.90 | $5.80 | $5.82 | $5.82 | 19,346 |
| 2023-11-27 | $6.40 | $6.45 | $6.14 | $6.14 | $6.14 | 36,741 |
| 2023-11-24 | $6.46 | $6.46 | $6.40 | $6.42 | $6.42 | 1,185 |
| 2023-11-22 | $6.50 | $6.50 | $6.44 | $6.46 | $6.46 | 9,975 |
| 2023-11-21 | $6.53 | $6.57 | $6.53 | $6.56 | $6.56 | 5,244 |
| 2023-11-20 | $6.47 | $6.56 | $6.47 | $6.55 | $6.55 | 19,454 |
| 2023-11-17 | $6.44 | $6.44 | $6.41 | $6.43 | $6.43 | 6,968 |
| 2023-11-16 | $6.47 | $6.47 | $6.37 | $6.38 | $6.38 | 16,244 |
| 2023-11-15 | $6.47 | $6.47 | $6.44 | $6.44 | $6.44 | 4,220 |
| 2023-11-14 | $6.41 | $6.48 | $6.41 | $6.48 | $6.48 | 15,948 |
| 2023-11-13 | $6.15 | $6.26 | $6.14 | $6.26 | $6.26 | 5,005 |
| 2023-11-10 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 6,312 |
| 2023-11-09 | $6.21 | $6.27 | $6.20 | $6.21 | $6.21 | 8,153 |
| 2023-11-08 | $6.03 | $6.11 | $6.03 | $6.06 | $6.06 | 4,468 |
| 2023-11-07 | $5.98 | $6.00 | $5.96 | $5.99 | $5.99 | 905 |
| 2023-11-06 | $6.05 | $6.05 | $5.95 | $5.95 | $5.95 | 6,372 |
| 2023-11-03 | $6.00 | $6.04 | $5.99 | $6.02 | $6.02 | 26,137 |
| 2023-11-02 | $5.94 | $5.94 | $5.84 | $5.88 | $5.88 | 32,361 |
| 2023-11-01 | $5.66 | $5.69 | $5.62 | $5.67 | $5.67 | 7,243 |
| 2023-10-31 | $5.69 | $5.69 | $5.58 | $5.64 | $5.64 | 22,090 |
| 2023-10-30 | $5.60 | $5.60 | $5.52 | $5.55 | $5.55 | 13,602 |
| 2023-10-27 | $5.83 | $5.83 | $5.66 | $5.67 | $5.67 | 13,211 |
| 2023-10-26 | $5.42 | $5.69 | $5.34 | $5.67 | $5.67 | 17,017 |
| 2023-10-25 | $5.41 | $5.42 | $5.36 | $5.39 | $5.39 | 19,545 |
| 2023-10-24 | $5.65 | $5.65 | $5.62 | $5.64 | $5.64 | 125,338 |
| 2023-10-23 | $5.52 | $5.66 | $5.50 | $5.63 | $5.63 | 7,238 |
| 2023-10-20 | $5.61 | $5.61 | $5.57 | $5.59 | $5.59 | 29,918 |
| 2023-10-19 | $5.76 | $5.76 | $5.71 | $5.72 | $5.72 | 10,502 |
| 2023-10-18 | $5.75 | $5.80 | $5.75 | $5.76 | $5.76 | 12,910 |
| 2023-10-17 | $5.82 | $5.85 | $5.80 | $5.81 | $5.81 | 3,497 |
| 2023-10-16 | $6.08 | $6.09 | $6.05 | $6.06 | $6.06 | 69,380 |
| 2023-10-13 | $6.03 | $6.05 | $5.97 | $5.97 | $5.97 | 13,669 |
| 2023-10-12 | $5.83 | $6.00 | $5.80 | $5.94 | $5.94 | 15,919 |
| 2023-10-11 | $5.73 | $5.75 | $5.64 | $5.65 | $5.65 | 21,825 |
| 2023-10-10 | $5.64 | $5.93 | $5.61 | $5.75 | $5.75 | 38,599 |
| 2023-10-09 | $6.05 | $6.06 | $6.02 | $6.06 | $6.06 | 17,789 |
| 2023-10-06 | $5.87 | $6.02 | $5.86 | $6.02 | $6.02 | 23,388 |
| 2023-10-05 | $5.99 | $5.99 | $5.85 | $5.89 | $5.89 | 28,524 |
| 2023-10-04 | $6.00 | $6.03 | $5.97 | $6.01 | $6.01 | 18,161 |
| 2023-10-03 | $6.04 | $6.05 | $5.98 | $5.98 | $5.98 | 14,466 |
| 2023-10-02 | $6.28 | $6.28 | $6.20 | $6.23 | $6.23 | 5,286 |
| 2023-09-29 | $6.40 | $6.50 | $6.40 | $6.44 | $6.44 | 7,780 |
| 2023-09-28 | $6.05 | $6.15 | $6.05 | $6.13 | $6.13 | 10,453 |
| 2023-09-27 | $6.29 | $6.31 | $6.16 | $6.24 | $6.24 | 11,592 |
| 2023-09-26 | $6.22 | $6.29 | $6.22 | $6.24 | $6.24 | 19,004 |
| 2023-09-25 | $6.30 | $6.36 | $6.29 | $6.33 | $6.33 | 31,715 |
| 2023-09-22 | $6.15 | $6.26 | $6.13 | $6.20 | $6.20 | 15,044 |
| 2023-09-21 | $6.00 | $6.00 | $5.93 | $5.93 | $5.93 | 22,817 |
| 2023-09-20 | $6.21 | $6.21 | $6.07 | $6.07 | $6.07 | 7,893 |
| 2023-09-19 | $5.92 | $6.01 | $5.92 | $5.98 | $5.98 | 4,121 |
| 2023-09-18 | $5.91 | $5.92 | $5.86 | $5.86 | $5.86 | 7,842 |
| 2023-09-15 | $6.09 | $6.10 | $6.05 | $6.05 | $6.05 | 8,420 |
| 2023-09-14 | $6.02 | $6.14 | $6.02 | $6.13 | $6.13 | 7,351 |
| 2023-09-13 | $5.95 | $6.08 | $5.95 | $6.02 | $6.02 | 30,630 |
| 2023-09-12 | $5.81 | $5.86 | $5.81 | $5.84 | $5.84 | 40,315 |
| 2023-09-11 | $5.91 | $5.94 | $5.89 | $5.93 | $5.93 | 10,669 |
| 2023-09-08 | $5.87 | $5.93 | $5.85 | $5.90 | $5.90 | 6,604 |
| 2023-09-07 | $5.87 | $5.93 | $5.87 | $5.89 | $5.89 | 5,773 |
| 2023-09-06 | $6.01 | $6.01 | $5.96 | $5.97 | $5.97 | 8,812 |
| 2023-09-05 | $6.00 | $6.03 | $5.95 | $5.95 | $5.95 | 13,670 |
| 2023-09-01 | $6.21 | $6.23 | $6.19 | $6.19 | $6.19 | 20,365 |
| 2023-08-31 | $5.99 | $6.04 | $5.99 | $6.00 | $6.00 | 18,503 |
| 2023-08-30 | $6.06 | $6.06 | $5.90 | $5.94 | $5.94 | 44,671 |
| 2023-08-29 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 14,095 |
| 2023-08-28 | $6.08 | $6.15 | $6.08 | $6.14 | $6.14 | 17,707 |
| 2023-08-25 | $6.13 | $6.13 | $6.06 | $6.08 | $6.08 | 19,553 |
| 2023-08-24 | $6.14 | $6.14 | $6.01 | $6.01 | $6.01 | 99,783 |
| 2023-08-23 | $6.19 | $6.27 | $6.16 | $6.23 | $6.23 | 21,331 |
| 2023-08-22 | $6.32 | $6.39 | $6.26 | $6.28 | $6.28 | 55,617 |
| 2023-08-21 | $5.81 | $5.82 | $5.78 | $5.82 | $5.82 | 8,240 |
| 2023-08-18 | $5.79 | $5.86 | $5.78 | $5.86 | $5.86 | 4,435 |
| 2023-08-17 | $5.92 | $5.94 | $5.88 | $5.88 | $5.88 | 5,536 |
| 2023-08-16 | $6.02 | $6.02 | $5.92 | $5.92 | $5.92 | 16,718 |
| 2023-08-15 | $6.09 | $6.11 | $6.07 | $6.08 | $6.08 | 4,653 |
| 2023-08-14 | $6.06 | $6.10 | $6.03 | $6.09 | $6.09 | 3,214 |
| 2023-08-11 | $6.04 | $6.07 | $6.04 | $6.04 | $6.04 | 5,561 |
| 2023-08-10 | $6.14 | $6.24 | $6.14 | $6.17 | $6.17 | 8,267 |
| 2023-08-09 | $6.10 | $6.12 | $6.03 | $6.03 | $6.03 | 6,304 |
| 2023-08-08 | $6.08 | $6.12 | $6.07 | $6.12 | $6.12 | 8,779 |
| 2023-08-07 | $6.20 | $6.20 | $6.19 | $6.20 | $6.20 | 6,001 |
| 2023-08-04 | $6.22 | $6.31 | $6.22 | $6.24 | $6.24 | 10,542 |
| 2023-08-03 | $6.21 | $6.28 | $6.21 | $6.25 | $6.25 | 66,492 |
| 2023-08-02 | $6.52 | $6.52 | $6.42 | $6.42 | $6.42 | 10,932 |
| 2023-08-01 | $6.60 | $6.60 | $6.53 | $6.57 | $6.57 | 4,029 |
| 2023-07-31 | $6.67 | $6.71 | $6.67 | $6.67 | $6.67 | 40,858 |
| 2023-07-28 | $6.53 | $6.60 | $6.53 | $6.55 | $6.55 | 18,226 |
| 2023-07-27 | $6.56 | $6.58 | $6.50 | $6.52 | $6.52 | 5,887 |
| 2023-07-26 | $6.51 | $6.61 | $6.51 | $6.61 | $6.61 | 10,667 |
| 2023-07-25 | $6.56 | $6.59 | $6.40 | $6.50 | $6.50 | 110,638 |
| 2023-07-24 | $6.59 | $6.73 | $6.59 | $6.70 | $6.70 | 123,925 |
| 2023-07-21 | $6.37 | $6.38 | $6.30 | $6.36 | $6.36 | 43,618 |
| 2023-07-20 | $6.11 | $6.11 | $5.90 | $6.06 | $6.06 | 23,820 |
| 2023-07-19 | $6.18 | $6.21 | $6.12 | $6.18 | $6.18 | 30,819 |
| 2023-07-18 | $5.88 | $5.97 | $5.84 | $5.95 | $5.95 | 9,898 |
| 2023-07-17 | $5.81 | $5.82 | $5.79 | $5.80 | $5.80 | 12,149 |
| 2023-07-14 | $5.80 | $5.82 | $5.78 | $5.79 | $5.79 | 11,236 |
| 2023-07-13 | $5.80 | $5.81 | $5.75 | $5.81 | $5.81 | 18,169 |
| 2023-07-12 | $5.77 | $5.77 | $5.68 | $5.73 | $5.73 | 19,661 |
| 2023-07-11 | $5.39 | $5.57 | $5.36 | $5.55 | $5.55 | 152,505 |
| 2023-07-10 | $5.38 | $5.45 | $5.36 | $5.41 | $5.41 | 10,827 |
| 2023-07-07 | $5.16 | $5.29 | $5.16 | $5.28 | $5.28 | 14,503 |
| 2023-07-06 | $5.21 | $5.24 | $5.17 | $5.19 | $5.19 | 14,820 |
| 2023-07-05 | $5.44 | $5.45 | $5.40 | $5.40 | $5.40 | 9,526 |
| 2023-07-03 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 2,490 |
| 2023-06-30 | $5.56 | $5.60 | $5.56 | $5.60 | $5.60 | 5,933 |
| 2023-06-29 | $5.67 | $5.67 | $5.61 | $5.61 | $5.61 | 7,833 |
| 2023-06-28 | $5.54 | $5.67 | $5.54 | $5.65 | $5.65 | 10,393 |
| 2023-06-27 | $5.39 | $5.52 | $5.39 | $5.52 | $5.52 | 16,960 |
| 2023-06-26 | $5.54 | $5.57 | $5.54 | $5.55 | $5.55 | 3,812 |
| 2023-06-23 | $5.48 | $5.48 | $5.44 | $5.45 | $5.45 | 43,509 |
| 2023-06-22 | $5.67 | $5.73 | $5.66 | $5.66 | $5.66 | 20,032 |
| 2023-06-21 | $5.56 | $5.56 | $5.51 | $5.51 | $5.51 | 5,721 |
| 2023-06-20 | $5.61 | $5.64 | $5.55 | $5.58 | $5.58 | 13,209 |
| 2023-06-16 | $5.88 | $5.88 | $5.74 | $5.74 | $5.74 | 15,870 |
| 2023-06-15 | $5.59 | $5.68 | $5.59 | $5.65 | $5.65 | 4,167 |
| 2023-06-14 | $5.68 | $5.72 | $5.66 | $5.72 | $5.72 | 30,894 |
| 2023-06-13 | $5.63 | $5.63 | $5.59 | $5.60 | $5.60 | 16,008 |
| 2023-06-12 | $5.66 | $5.68 | $5.64 | $5.67 | $5.67 | 50,747 |
| 2023-06-09 | $5.50 | $5.53 | $5.48 | $5.48 | $5.48 | 12,545 |
| 2023-06-08 | $5.65 | $5.65 | $5.61 | $5.61 | $5.61 | 5,154 |
| 2023-06-07 | $5.89 | $5.89 | $5.71 | $5.71 | $5.71 | 9,303 |
| 2023-06-06 | $5.91 | $6.03 | $5.91 | $6.00 | $6.00 | 25,080 |
| 2023-06-05 | $5.90 | $5.91 | $5.83 | $5.84 | $5.84 | 16,503 |
| 2023-06-02 | $5.85 | $5.85 | $5.75 | $5.81 | $5.81 | 32,233 |
| 2023-06-01 | $5.78 | $5.85 | $5.78 | $5.83 | $5.83 | 61,956 |
| 2023-05-31 | $5.57 | $5.64 | $5.56 | $5.64 | $5.64 | 11,315 |
| 2023-05-30 | $5.60 | $5.65 | $5.60 | $5.62 | $5.62 | 11,156 |
| 2023-05-26 | $5.27 | $5.37 | $5.27 | $5.36 | $5.36 | 8,544 |
| 2023-05-25 | $5.18 | $5.20 | $5.14 | $5.16 | $5.16 | 52,058 |
| 2023-05-24 | $5.26 | $5.26 | $5.12 | $5.16 | $5.16 | 37,169 |
| 2023-05-23 | $5.42 | $5.43 | $5.39 | $5.39 | $5.39 | 12,220 |
| 2023-05-22 | $5.27 | $5.35 | $5.27 | $5.31 | $5.31 | 70,797 |
| 2023-05-19 | $5.24 | $5.29 | $5.22 | $5.23 | $5.23 | 24,496 |
| 2023-05-18 | $5.16 | $5.27 | $5.16 | $5.27 | $5.27 | 56,375 |
| 2023-05-17 | $5.53 | $5.54 | $5.36 | $5.42 | $5.42 | 138,711 |
| 2023-05-16 | $5.47 | $5.48 | $5.23 | $5.27 | $5.27 | 40,219 |
| 2023-05-15 | $5.69 | $5.75 | $5.68 | $5.70 | $5.70 | 35,359 |
| 2023-05-12 | $5.63 | $5.63 | $5.57 | $5.60 | $5.60 | 4,556 |
| 2023-05-11 | $5.81 | $5.82 | $5.77 | $5.77 | $5.77 | 17,430 |
| 2023-05-10 | $5.83 | $5.83 | $5.72 | $5.74 | $5.74 | 22,658 |
| 2023-05-09 | $5.85 | $5.86 | $5.82 | $5.83 | $5.83 | 4,082 |
| 2023-05-08 | $5.85 | $5.87 | $5.84 | $5.87 | $5.87 | 6,275 |
| 2023-05-05 | $5.74 | $5.84 | $5.74 | $5.82 | $5.82 | 4,672 |
| 2023-05-04 | $5.73 | $5.78 | $5.69 | $5.76 | $5.76 | 140,807 |
| 2023-05-03 | $5.77 | $5.77 | $5.74 | $5.74 | $5.74 | 5,841 |
| 2023-05-02 | $5.77 | $5.77 | $5.73 | $5.74 | $5.74 | 15,205 |
| 2023-05-01 | $5.69 | $5.79 | $5.69 | $5.76 | $5.76 | 6,864 |
| 2023-04-28 | $5.76 | $5.81 | $5.76 | $5.79 | $5.79 | 54,478 |
| 2023-04-27 | $5.70 | $5.76 | $5.65 | $5.75 | $5.75 | 59,410 |
| 2023-04-26 | $5.63 | $5.64 | $5.57 | $5.57 | $5.57 | 8,322 |
| 2023-04-25 | $5.62 | $5.63 | $5.46 | $5.46 | $5.46 | 298,636 |
| 2023-04-24 | $5.62 | $5.63 | $5.54 | $5.60 | $5.60 | 12,515 |
| 2023-04-21 | $5.47 | $5.55 | $5.47 | $5.53 | $5.53 | 64,229 |
| 2023-04-20 | $5.36 | $5.41 | $5.35 | $5.36 | $5.36 | 41,180 |
| 2023-04-19 | $5.39 | $5.41 | $5.37 | $5.40 | $5.40 | 3,245 |
| 2023-04-18 | $5.31 | $5.36 | $5.31 | $5.33 | $5.33 | 20,841 |
| 2023-04-17 | $5.16 | $5.21 | $5.16 | $5.20 | $5.20 | 10,383 |
| 2023-04-14 | $5.14 | $5.16 | $5.06 | $5.10 | $5.10 | 68,819 |
| 2023-04-13 | $5.24 | $5.27 | $5.24 | $5.26 | $5.26 | 18,019 |
| 2023-04-12 | $5.25 | $5.26 | $5.20 | $5.24 | $5.24 | 47,720 |
| 2023-04-11 | $5.17 | $5.20 | $5.16 | $5.16 | $5.16 | 16,189 |
| 2023-04-10 | $4.92 | $5.11 | $4.92 | $5.05 | $5.05 | 30,833 |
| 2023-04-06 | $5.06 | $5.15 | $5.06 | $5.12 | $5.12 | 64,006 |
| 2023-04-05 | $4.97 | $5.00 | $4.96 | $4.99 | $4.99 | 40,657 |
| 2023-04-04 | $5.05 | $5.06 | $5.02 | $5.02 | $5.02 | 56,683 |
| 2023-04-03 | $5.18 | $5.18 | $5.05 | $5.16 | $5.16 | 34,313 |
| 2023-03-31 | $5.30 | $5.30 | $5.24 | $5.26 | $5.26 | 17,913 |
| 2023-03-30 | $5.16 | $5.21 | $5.16 | $5.20 | $5.20 | 133,042 |
| 2023-03-29 | $4.90 | $5.02 | $4.90 | $4.99 | $4.99 | 71,534 |
| 2023-03-28 | $4.71 | $4.71 | $4.69 | $4.69 | $4.69 | 333,391 |
| 2023-03-27 | $4.78 | $4.78 | $4.75 | $4.76 | $4.76 | 352,936 |
| 2023-03-24 | $4.70 | $4.71 | $4.64 | $4.69 | $4.69 | 44,848 |
| 2023-03-23 | $4.80 | $4.81 | $4.65 | $4.71 | $4.71 | 77,729 |
| 2023-03-22 | $4.80 | $4.81 | $4.71 | $4.71 | $4.71 | 186,296 |
| 2023-03-21 | $4.74 | $4.81 | $4.71 | $4.74 | $4.74 | 140,208 |
| 2023-03-20 | $4.86 | $4.89 | $4.84 | $4.86 | $4.86 | 51,437 |
| 2023-03-17 | $4.88 | $4.97 | $4.88 | $4.95 | $4.95 | 91,348 |
| 2023-03-16 | $4.78 | $4.97 | $4.78 | $4.95 | $4.95 | 205,643 |
| 2023-03-15 | $4.60 | $4.71 | $4.58 | $4.68 | $4.68 | 94,054 |
| 2023-03-14 | $4.88 | $4.90 | $4.81 | $4.85 | $4.85 | 68,615 |
| 2023-03-13 | $4.73 | $4.81 | $4.69 | $4.78 | $4.78 | 98,032 |
| 2023-03-10 | $4.71 | $4.81 | $4.71 | $4.74 | $4.74 | 39,834 |
| 2023-03-09 | $4.74 | $4.87 | $4.74 | $4.78 | $4.78 | 126,576 |
| 2023-03-08 | $4.50 | $4.63 | $4.50 | $4.62 | $4.62 | 95,371 |
| 2023-03-07 | $4.59 | $4.60 | $4.49 | $4.51 | $4.51 | 126,273 |
| 2023-03-06 | $4.58 | $4.64 | $4.58 | $4.61 | $4.61 | 47,003 |
| 2023-03-03 | $4.50 | $4.56 | $4.48 | $4.51 | $4.51 | 82,985 |
| 2023-03-02 | $4.31 | $4.41 | $4.31 | $4.40 | $4.40 | 49,828 |
| 2023-03-01 | $4.35 | $4.37 | $4.33 | $4.36 | $4.36 | 92,506 |
| 2023-02-28 | $4.42 | $4.45 | $4.35 | $4.35 | $4.35 | 358,657 |
| 2023-02-27 | $4.27 | $4.39 | $4.27 | $4.34 | $4.34 | 70,488 |
| 2023-02-24 | $4.19 | $4.23 | $4.19 | $4.22 | $4.22 | 33,151 |
| 2023-02-23 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 88,850 |
| 2023-02-22 | $4.33 | $4.33 | $4.27 | $4.27 | $4.27 | 377,846 |
| 2023-02-21 | $4.28 | $4.33 | $4.28 | $4.28 | $4.28 | 118,773 |
| 2023-02-17 | $4.31 | $4.34 | $4.29 | $4.33 | $4.33 | 51,181 |
| 2023-02-16 | $4.17 | $4.31 | $4.14 | $4.31 | $4.31 | 74,594 |
| 2023-02-15 | $4.14 | $4.21 | $4.13 | $4.21 | $4.21 | 40,178 |
| 2023-02-14 | $4.29 | $4.33 | $4.23 | $4.25 | $4.25 | 84,847 |
| 2023-02-13 | $4.28 | $4.32 | $4.24 | $4.31 | $4.31 | 60,999 |
| 2023-02-10 | $4.34 | $4.36 | $4.27 | $4.29 | $4.29 | 48,364 |
| 2023-02-09 | $4.54 | $4.56 | $4.47 | $4.49 | $4.49 | 159,182 |
| 2023-02-08 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 97,779 |
| 2023-02-07 | $4.39 | $4.46 | $4.35 | $4.46 | $4.46 | 126,064 |
| 2023-02-06 | $4.42 | $4.43 | $4.33 | $4.40 | $4.40 | 95,931 |
| 2023-02-03 | $4.42 | $4.51 | $4.42 | $4.48 | $4.48 | 63,309 |
| 2023-02-02 | $4.37 | $4.53 | $4.37 | $4.43 | $4.43 | 90,889 |
| 2023-02-01 | $4.07 | $4.15 | $4.04 | $4.13 | $4.13 | 85,757 |
| 2023-01-31 | $4.05 | $4.09 | $4.05 | $4.09 | $4.09 | 49,408 |
| 2023-01-30 | $4.11 | $4.13 | $4.08 | $4.11 | $4.11 | 296,433 |
| 2023-01-27 | $4.06 | $4.13 | $4.06 | $4.13 | $4.13 | 169,435 |
| 2023-01-26 | $4.10 | $4.10 | $4.04 | $4.06 | $4.06 | 50,074 |
| 2023-01-25 | $4.11 | $4.14 | $4.08 | $4.13 | $4.13 | 63,489 |
| 2023-01-24 | $4.23 | $4.23 | $4.17 | $4.22 | $4.22 | 91,944 |
| 2023-01-23 | $4.15 | $4.25 | $4.13 | $4.22 | $4.22 | 55,256 |
| 2023-01-20 | $4.04 | $4.14 | $4.00 | $4.14 | $4.14 | 86,499 |
| 2023-01-19 | $4.12 | $4.15 | $4.09 | $4.14 | $4.14 | 142,393 |
| 2023-01-18 | $4.34 | $4.35 | $4.20 | $4.20 | $4.20 | 159,959 |
| 2023-01-17 | $4.25 | $4.37 | $4.23 | $4.29 | $4.29 | 130,873 |
| 2023-01-13 | $4.50 | $4.52 | $4.45 | $4.47 | $4.47 | 134,892 |
| 2023-01-12 | $4.47 | $4.47 | $4.30 | $4.42 | $4.42 | 171,010 |
| 2023-01-11 | $5.03 | $5.19 | $4.39 | $4.39 | $4.39 | 329,193 |
| 2023-01-10 | $5.01 | $5.10 | $4.96 | $5.09 | $5.09 | 104,679 |
| 2023-01-09 | $5.26 | $5.34 | $5.26 | $5.28 | $5.28 | 146,036 |
| 2023-01-06 | $5.43 | $5.48 | $5.32 | $5.48 | $5.48 | 44,303 |
| 2023-01-05 | $5.71 | $5.71 | $5.62 | $5.63 | $5.63 | 44,117 |
| 2023-01-04 | $5.86 | $5.90 | $5.78 | $5.87 | $5.87 | 146,608 |
| 2023-01-03 | $5.74 | $5.77 | $5.65 | $5.67 | $5.67 | 198,002 |
| 2022-12-30 | $5.64 | $5.64 | $5.59 | $5.62 | $5.62 | 25,309 |
| 2022-12-29 | $5.59 | $5.76 | $5.58 | $5.73 | $5.73 | 89,311 |
| 2022-12-28 | $5.57 | $5.57 | $5.47 | $5.50 | $5.50 | 69,806 |
| 2022-12-27 | $5.54 | $5.59 | $5.53 | $5.54 | $5.54 | 69,006 |
| 2022-12-23 | $5.59 | $5.62 | $5.57 | $5.58 | $5.58 | 91,773 |
| 2022-12-22 | $5.48 | $5.49 | $5.42 | $5.47 | $5.47 | 143,811 |
| 2022-12-21 | $5.58 | $5.64 | $5.58 | $5.64 | $5.64 | 223,293 |
| 2022-12-20 | $5.40 | $5.41 | $5.35 | $5.36 | $5.36 | 234,279 |
| 2022-12-19 | $5.46 | $5.48 | $5.41 | $5.42 | $5.42 | 78,908 |
| 2022-12-16 | $5.38 | $5.42 | $5.34 | $5.38 | $5.38 | 40,392 |
| 2022-12-15 | $5.58 | $5.61 | $5.42 | $5.44 | $5.44 | 45,361 |
| 2022-12-14 | $5.61 | $5.70 | $5.61 | $5.66 | $5.66 | 61,250 |
| 2022-12-13 | $5.74 | $5.77 | $5.55 | $5.56 | $5.56 | 113,222 |
| 2022-12-12 | $5.63 | $5.66 | $5.61 | $5.63 | $5.63 | 103,550 |
| 2022-12-09 | $5.64 | $5.67 | $5.61 | $5.64 | $5.64 | 42,230 |
| 2022-12-08 | $5.57 | $5.65 | $5.49 | $5.64 | $5.64 | 134,436 |
| 2022-12-07 | $5.91 | $5.96 | $5.87 | $5.88 | $5.88 | 56,841 |
| 2022-12-06 | $5.75 | $5.75 | $5.67 | $5.71 | $5.71 | 173,498 |
| 2022-12-05 | $5.92 | $5.95 | $5.87 | $5.89 | $5.89 | 34,925 |
| 2022-12-02 | $5.90 | $5.96 | $5.87 | $5.95 | $5.95 | 76,991 |
| 2022-12-01 | $5.72 | $5.77 | $5.68 | $5.73 | $5.73 | 133,509 |
| 2022-11-30 | $5.43 | $5.55 | $5.41 | $5.53 | $5.53 | 149,742 |
| 2022-11-29 | $5.38 | $5.44 | $5.37 | $5.39 | $5.39 | 103,590 |
| 2022-11-28 | $5.50 | $5.54 | $5.38 | $5.41 | $5.41 | 69,315 |
| 2022-11-25 | $5.47 | $5.54 | $5.45 | $5.50 | $5.50 | 97,179 |
| 2022-11-23 | $5.28 | $5.35 | $5.26 | $5.34 | $5.34 | 354,289 |
| 2022-11-22 | $5.06 | $5.21 | $5.06 | $5.21 | $5.21 | 39,763 |
| 2022-11-21 | $5.16 | $5.16 | $5.06 | $5.10 | $5.10 | 29,603 |
| 2022-11-18 | $5.29 | $5.33 | $5.29 | $5.32 | $5.32 | 22,152 |
| 2022-11-17 | $5.34 | $5.41 | $5.34 | $5.41 | $5.41 | 13,277 |
| 2022-11-16 | $5.52 | $5.52 | $5.47 | $5.49 | $5.49 | 19,282 |
| 2022-11-15 | $5.72 | $5.73 | $5.57 | $5.66 | $5.66 | 123,907 |
| 2022-11-14 | $5.69 | $5.70 | $5.65 | $5.67 | $5.67 | 21,891 |
| 2022-11-11 | $5.52 | $5.72 | $5.52 | $5.71 | $5.71 | 30,442 |
| 2022-11-10 | $5.19 | $5.40 | $5.16 | $5.40 | $5.40 | 46,803 |
| 2022-11-09 | $5.01 | $5.17 | $4.75 | $5.11 | $5.11 | 290,337 |
| 2022-11-08 | $5.30 | $5.44 | $5.28 | $5.37 | $5.37 | 295,257 |
| 2022-11-07 | $5.45 | $5.52 | $5.36 | $5.47 | $5.47 | 141,528 |
| 2022-11-04 | $5.42 | $5.51 | $5.39 | $5.51 | $5.51 | 32,848 |
| 2022-11-03 | $5.28 | $5.34 | $5.24 | $5.31 | $5.31 | 33,179 |
| 2022-11-02 | $5.48 | $5.56 | $5.39 | $5.39 | $5.39 | 147,799 |
| 2022-11-01 | $5.52 | $5.59 | $5.43 | $5.48 | $5.48 | 287,900 |
| 2022-10-31 | $5.36 | $5.45 | $5.32 | $5.44 | $5.44 | 147,612 |
| 2022-10-28 | $5.13 | $5.18 | $5.09 | $5.16 | $5.16 | 119,133 |
| 2022-10-27 | $5.22 | $5.41 | $5.16 | $5.35 | $5.35 | 55,884 |
| 2022-10-26 | $5.24 | $5.35 | $5.24 | $5.32 | $5.32 | 52,185 |
| 2022-10-25 | $5.39 | $5.40 | $5.34 | $5.40 | $5.40 | 122,433 |
| 2022-10-24 | $5.25 | $5.32 | $5.19 | $5.32 | $5.32 | 46,074 |
| 2022-10-21 | $5.19 | $5.30 | $5.19 | $5.27 | $5.27 | 56,174 |
| 2022-10-20 | $5.14 | $5.27 | $5.14 | $5.21 | $5.21 | 69,610 |
| 2022-10-19 | $5.23 | $5.23 | $5.11 | $5.13 | $5.13 | 33,064 |
| 2022-10-18 | $5.32 | $5.33 | $5.24 | $5.32 | $5.32 | 160,521 |
| 2022-10-17 | $5.20 | $5.29 | $5.20 | $5.29 | $5.29 | 55,142 |
| 2022-10-14 | $5.20 | $5.20 | $5.07 | $5.08 | $5.08 | 51,150 |
| 2022-10-13 | $4.94 | $5.19 | $4.90 | $5.14 | $5.14 | 118,013 |
| 2022-10-12 | $5.11 | $5.11 | $5.02 | $5.06 | $5.06 | 67,914 |
| 2022-10-11 | $5.38 | $5.38 | $5.23 | $5.24 | $5.24 | 885,146 |
| 2022-10-10 | $5.52 | $5.52 | $5.41 | $5.47 | $5.47 | 160,250 |
| 2022-10-07 | $5.46 | $5.52 | $5.37 | $5.40 | $5.40 | 708,573 |
| 2022-10-06 | $5.59 | $5.61 | $5.48 | $5.48 | $5.48 | 913,578 |
| 2022-10-05 | $5.55 | $5.59 | $5.50 | $5.55 | $5.55 | 53,051 |
| 2022-10-04 | $5.79 | $5.85 | $5.78 | $5.83 | $5.83 | 274,765 |
| 2022-10-03 | $5.60 | $5.63 | $5.56 | $5.59 | $5.59 | 66,049 |
| 2022-09-30 | $5.46 | $5.52 | $5.42 | $5.42 | $5.42 | 113,434 |
| 2022-09-29 | $5.68 | $5.70 | $5.48 | $5.50 | $5.50 | 173,765 |
| 2022-09-28 | $5.84 | $6.06 | $5.82 | $5.98 | $5.98 | 116,837 |
| 2022-09-27 | $5.93 | $6.07 | $5.93 | $5.96 | $5.96 | 281,744 |
| 2022-09-26 | $5.89 | $5.97 | $5.82 | $5.86 | $5.86 | 77,778 |
| 2022-09-23 | $5.87 | $5.92 | $5.73 | $5.90 | $5.90 | 118,905 |
| 2022-09-22 | $6.10 | $6.13 | $5.94 | $5.97 | $5.97 | 144,302 |
| 2022-09-21 | $6.44 | $6.45 | $6.32 | $6.35 | $6.35 | 116,395 |
| 2022-09-20 | $6.65 | $6.68 | $6.53 | $6.58 | $6.58 | 252,690 |
| 2022-09-19 | $6.66 | $6.71 | $6.61 | $6.71 | $6.71 | 237,396 |
| 2022-09-16 | $6.77 | $6.84 | $6.75 | $6.81 | $6.81 | 86,771 |
| 2022-09-15 | $6.87 | $6.97 | $6.80 | $6.82 | $6.82 | 74,485 |
| 2022-09-14 | $7.06 | $7.08 | $6.99 | $7.02 | $7.02 | 387,741 |
| 2022-09-13 | $7.32 | $7.32 | $7.04 | $7.04 | $7.04 | 139,339 |
| 2022-09-12 | $7.55 | $7.59 | $7.51 | $7.53 | $7.53 | 225,016 |
| 2022-09-09 | $7.35 | $7.41 | $7.27 | $7.31 | $7.31 | 79,114 |
| 2022-09-08 | $6.92 | $7.17 | $6.91 | $7.17 | $7.17 | 126,115 |
| 2022-09-07 | $7.47 | $7.48 | $7.11 | $7.20 | $7.20 | 294,621 |
| 2022-09-06 | $8.55 | $10.11 | $8.45 | $9.00 | $9.00 | 222,444 |
| 2022-09-02 | $8.80 | $8.97 | $8.68 | $8.68 | $8.68 | 100,673 |
| 2022-09-01 | $8.77 | $8.79 | $8.66 | $8.77 | $8.77 | 115,518 |
| 2022-08-31 | $9.22 | $9.25 | $9.18 | $9.19 | $9.19 | 54,148 |
| 2022-08-30 | $9.08 | $9.09 | $9.03 | $9.05 | $9.05 | 131,248 |
| 2022-08-29 | $8.93 | $8.95 | $8.81 | $8.82 | $8.82 | 53,368 |
| 2022-08-26 | $9.08 | $9.10 | $8.76 | $8.76 | $8.76 | 77,468 |
| 2022-08-25 | $8.56 | $8.61 | $8.51 | $8.56 | $8.56 | 57,130 |
| 2022-08-24 | $8.21 | $8.39 | $8.21 | $8.33 | $8.33 | 125,887 |
| 2022-08-23 | $8.40 | $8.40 | $8.28 | $8.31 | $8.31 | 62,723 |
| 2022-08-22 | $8.59 | $8.59 | $8.40 | $8.42 | $8.42 | 49,211 |
| 2022-08-19 | $8.86 | $8.86 | $8.72 | $8.79 | $8.79 | 27,238 |
| 2022-08-18 | $9.15 | $9.17 | $9.10 | $9.12 | $9.12 | 36,760 |
| 2022-08-17 | $9.14 | $9.29 | $9.13 | $9.26 | $9.26 | 54,283 |
| 2022-08-16 | $9.15 | $9.20 | $9.06 | $9.18 | $9.18 | 38,899 |
| 2022-08-15 | $9.27 | $9.33 | $9.27 | $9.32 | $9.32 | 47,844 |
| 2022-08-12 | $9.28 | $9.39 | $9.23 | $9.38 | $9.38 | 157,315 |
| 2022-08-11 | $9.46 | $9.57 | $9.41 | $9.43 | $9.43 | 21,019 |
| 2022-08-10 | $9.25 | $9.30 | $9.23 | $9.28 | $9.28 | 28,307 |
| 2022-08-09 | $9.28 | $9.28 | $9.11 | $9.11 | $9.11 | 26,089 |
| 2022-08-08 | $9.25 | $9.43 | $9.25 | $9.37 | $9.37 | 28,719 |
| 2022-08-05 | $9.45 | $9.51 | $9.28 | $9.45 | $9.45 | 57,339 |
| 2022-08-04 | $9.70 | $9.74 | $9.26 | $9.52 | $9.52 | 203,723 |
| 2022-08-03 | $8.48 | $8.53 | $8.37 | $8.53 | $8.53 | 155,834 |
| 2022-08-02 | $8.26 | $8.28 | $8.14 | $8.15 | $8.15 | 257,126 |
| 2022-08-01 | $8.54 | $8.58 | $8.49 | $8.53 | $8.53 | 63,585 |
| 2022-07-29 | $8.41 | $8.46 | $8.41 | $8.46 | $8.46 | 40,634 |
| 2022-07-28 | $8.28 | $8.36 | $8.18 | $8.31 | $8.31 | 51,247 |
| 2022-07-27 | $8.09 | $8.29 | $8.07 | $8.27 | $8.27 | 35,312 |
| 2022-07-26 | $8.17 | $8.18 | $7.97 | $8.01 | $8.01 | 196,678 |
| 2022-07-25 | $8.42 | $8.42 | $8.28 | $8.30 | $8.30 | 131,367 |
| 2022-07-22 | $8.33 | $8.43 | $8.16 | $8.33 | $8.33 | 98,654 |
| 2022-07-21 | $8.35 | $8.44 | $7.90 | $8.01 | $8.01 | 420,515 |
| 2022-07-20 | $8.36 | $8.48 | $8.30 | $8.42 | $8.42 | 90,944 |
| 2022-07-19 | $8.28 | $8.29 | $8.15 | $8.26 | $8.26 | 219,459 |
| 2022-07-18 | $8.18 | $8.24 | $8.15 | $8.18 | $8.18 | 207,621 |
| 2022-07-15 | $8.04 | $8.04 | $7.88 | $7.93 | $7.93 | 44,244 |
| 2022-07-14 | $7.83 | $8.00 | $7.70 | $7.98 | $7.98 | 97,010 |
| 2022-07-13 | $7.87 | $8.20 | $7.87 | $8.15 | $8.15 | 55,625 |
| 2022-07-12 | $8.16 | $8.22 | $8.10 | $8.10 | $8.10 | 118,019 |
| 2022-07-11 | $8.27 | $8.40 | $8.26 | $8.26 | $8.26 | 147,300 |
| 2022-07-08 | $8.31 | $8.60 | $8.22 | $8.48 | $8.48 | 213,986 |
| 2022-07-07 | $8.63 | $8.73 | $8.54 | $8.65 | $8.65 | 399,919 |
| 2022-07-06 | $8.70 | $8.71 | $8.60 | $8.64 | $8.64 | 167,635 |
| 2022-07-05 | $8.60 | $8.81 | $8.58 | $8.81 | $8.81 | 84,864 |
| 2022-07-01 | $8.66 | $8.83 | $8.64 | $8.81 | $8.81 | 54,259 |
| 2022-06-30 | $8.70 | $8.80 | $8.63 | $8.78 | $8.78 | 106,355 |
| 2022-06-29 | $8.98 | $9.11 | $8.92 | $8.94 | $8.94 | 95,876 |
| 2022-06-28 | $9.25 | $9.29 | $9.16 | $9.16 | $9.16 | 92,368 |
| 2022-06-27 | $9.42 | $9.44 | $9.27 | $9.29 | $9.29 | 45,961 |
| 2022-06-24 | $9.32 | $9.46 | $9.32 | $9.46 | $9.46 | 29,835 |
| 2022-06-23 | $9.09 | $9.22 | $9.07 | $9.20 | $9.20 | 58,590 |
| 2022-06-22 | $8.93 | $9.08 | $8.93 | $9.02 | $9.02 | 105,210 |
| 2022-06-21 | $9.07 | $9.10 | $9.04 | $9.05 | $9.05 | 33,140 |
| 2022-06-17 | $8.90 | $8.94 | $8.80 | $8.87 | $8.87 | 42,088 |
| 2022-06-16 | $8.90 | $8.95 | $8.75 | $8.89 | $8.89 | 83,136 |
| 2022-06-15 | $9.32 | $9.35 | $9.08 | $9.18 | $9.18 | 84,375 |
| 2022-06-14 | $9.36 | $9.36 | $9.06 | $9.12 | $9.12 | 103,911 |
| 2022-06-13 | $9.25 | $9.29 | $9.15 | $9.22 | $9.22 | 65,653 |
| 2022-06-10 | $9.73 | $9.73 | $9.48 | $9.59 | $9.59 | 151,452 |
| 2022-06-09 | $9.99 | $10.04 | $9.81 | $9.81 | $9.81 | 47,659 |
| 2022-06-08 | $10.11 | $10.22 | $10.09 | $10.15 | $10.15 | 103,042 |
| 2022-06-07 | $9.94 | $10.25 | $9.94 | $10.22 | $10.22 | 78,507 |
| 2022-06-06 | $10.21 | $10.32 | $10.15 | $10.16 | $10.16 | 56,594 |
| 2022-06-03 | $10.14 | $10.14 | $9.98 | $10.04 | $10.04 | 58,829 |
| 2022-06-02 | $10.17 | $10.30 | $10.15 | $10.30 | $10.30 | 39,453 |
| 2022-06-01 | $10.42 | $10.46 | $10.23 | $10.33 | $10.33 | 85,887 |
| 2022-05-31 | $10.32 | $10.56 | $10.29 | $10.56 | $10.56 | 91,198 |
| 2022-05-27 | $10.43 | $10.47 | $10.32 | $10.36 | $10.36 | 47,907 |
| 2022-05-26 | $10.41 | $10.41 | $10.33 | $10.37 | $10.37 | 581,770 |
| 2022-05-25 | $10.10 | $10.31 | $10.10 | $10.26 | $10.26 | 134,442 |
| 2022-05-24 | $10.08 | $10.10 | $9.90 | $10.05 | $10.05 | 116,598 |
| 2022-05-23 | $10.24 | $10.32 | $10.20 | $10.28 | $10.28 | 122,775 |
| 2022-05-20 | $10.10 | $10.16 | $9.95 | $10.07 | $10.07 | 140,679 |
| 2022-05-19 | $10.00 | $10.16 | $10.00 | $10.09 | $10.09 | 317,837 |
| 2022-05-18 | $9.41 | $9.61 | $9.41 | $9.44 | $9.44 | 62,303 |
| 2022-05-17 | $9.44 | $9.51 | $9.41 | $9.49 | $9.49 | 158,012 |
| 2022-05-16 | $9.18 | $9.21 | $9.11 | $9.18 | $9.18 | 165,220 |
| 2022-05-13 | $8.99 | $9.22 | $8.97 | $9.03 | $9.03 | 33,421 |
| 2022-05-12 | $8.78 | $8.80 | $8.67 | $8.70 | $8.70 | 124,291 |
| 2022-05-11 | $8.56 | $8.82 | $8.17 | $8.53 | $8.53 | 104,318 |
| 2022-05-10 | $9.10 | $9.34 | $8.98 | $9.27 | $9.27 | 971,667 |
| 2022-05-09 | $9.59 | $9.61 | $9.22 | $9.27 | $9.27 | 121,234 |
| 2022-05-06 | $10.28 | $10.46 | $10.20 | $10.38 | $10.38 | 293,147 |
| 2022-05-05 | $10.09 | $10.15 | $9.91 | $9.98 | $9.98 | 116,709 |
| 2022-05-04 | $9.20 | $9.97 | $9.11 | $9.97 | $9.97 | 238,099 |
| 2022-05-03 | $8.92 | $9.02 | $8.89 | $8.96 | $8.96 | 103,889 |
| 2022-05-02 | $8.99 | $9.10 | $8.89 | $8.97 | $8.97 | 79,717 |
| 2022-04-29 | $8.66 | $9.05 | $8.66 | $8.97 | $8.97 | 94,793 |
| 2022-04-28 | $8.61 | $8.68 | $8.45 | $8.66 | $8.66 | 148,775 |
| 2022-04-27 | $8.55 | $8.62 | $8.40 | $8.42 | $8.42 | 141,300 |
| 2022-04-26 | $8.81 | $8.81 | $8.53 | $8.54 | $8.54 | 194,151 |
| 2022-04-25 | $9.30 | $9.35 | $8.93 | $9.04 | $9.04 | 247,016 |
| 2022-04-22 | $8.17 | $9.19 | $8.15 | $8.62 | $8.62 | 283,801 |
| 2022-04-21 | $7.55 | $7.55 | $7.36 | $7.36 | $7.36 | 56,605 |
| 2022-04-20 | $7.83 | $7.83 | $7.53 | $7.55 | $7.55 | 111,193 |
| 2022-04-19 | $7.69 | $7.88 | $7.66 | $7.87 | $7.87 | 393,284 |
| 2022-04-18 | $8.27 | $8.27 | $7.82 | $7.93 | $7.93 | 84,032 |
| 2022-04-14 | $7.96 | $8.02 | $7.82 | $8.00 | $8.00 | 115,930 |
| 2022-04-13 | $8.17 | $8.18 | $8.14 | $8.15 | $8.15 | 110,934 |
| 2022-04-12 | $8.50 | $8.54 | $8.41 | $8.43 | $8.43 | 153,000 |
| 2022-04-11 | $8.53 | $8.68 | $8.46 | $8.48 | $8.48 | 73,471 |
| 2022-04-08 | $8.50 | $8.50 | $8.44 | $8.48 | $8.48 | 115,121 |
| 2022-04-07 | $8.73 | $8.73 | $8.57 | $8.59 | $8.59 | 172,146 |
| 2022-04-06 | $8.74 | $8.74 | $8.63 | $8.66 | $8.66 | 98,801 |
| 2022-04-05 | $9.34 | $9.34 | $9.17 | $9.20 | $9.20 | 129,523 |
| 2022-04-04 | $9.06 | $9.17 | $9.06 | $9.14 | $9.14 | 84,503 |
| 2022-04-01 | $8.82 | $8.85 | $8.78 | $8.85 | $8.85 | 43,356 |
| 2022-03-31 | $8.99 | $8.99 | $8.75 | $8.75 | $8.75 | 75,118 |
| 2022-03-30 | $8.95 | $9.02 | $8.93 | $9.00 | $9.00 | 55,875 |
| 2022-03-29 | $8.97 | $9.04 | $8.91 | $9.03 | $9.03 | 273,282 |
| 2022-03-28 | $8.68 | $8.72 | $8.57 | $8.69 | $8.69 | 175,020 |
| 2022-03-25 | $8.82 | $8.82 | $8.67 | $8.74 | $8.74 | 56,338 |
| 2022-03-24 | $8.75 | $8.75 | $8.63 | $8.72 | $8.72 | 58,487 |
| 2022-03-23 | $9.19 | $9.19 | $9.04 | $9.05 | $9.05 | 285,740 |
| 2022-03-22 | $8.98 | $9.25 | $8.96 | $9.17 | $9.17 | 1,455,806 |
| 2022-03-21 | $8.66 | $8.71 | $8.60 | $8.69 | $8.69 | 468,200 |
| 2022-03-18 | $8.39 | $8.75 | $8.39 | $8.72 | $8.72 | 1,041,532 |
| 2022-03-17 | $8.53 | $8.64 | $8.46 | $8.56 | $8.56 | 425,950 |
| 2022-03-16 | $8.42 | $8.73 | $8.42 | $8.71 | $8.71 | 1,266,186 |
| 2022-03-15 | $8.41 | $8.41 | $8.19 | $8.24 | $8.24 | 1,004,620 |
| 2022-03-14 | $8.86 | $9.03 | $8.77 | $8.77 | $8.77 | 97,078 |
| 2022-03-11 | $9.22 | $9.22 | $8.89 | $8.91 | $8.91 | 53,076 |
| 2022-03-10 | $9.09 | $9.09 | $8.88 | $8.90 | $8.90 | 168,011 |
| 2022-03-09 | $9.02 | $9.31 | $9.02 | $9.23 | $9.23 | 122,283 |
| 2022-03-08 | $8.75 | $8.82 | $8.53 | $8.65 | $8.65 | 328,071 |
| 2022-03-07 | $8.95 | $9.04 | $8.75 | $8.81 | $8.81 | 175,021 |
| 2022-03-04 | $9.17 | $9.21 | $9.02 | $9.09 | $9.09 | 191,240 |
| 2022-03-03 | $10.13 | $10.13 | $9.64 | $9.71 | $9.71 | 154,960 |
| 2022-03-02 | $10.49 | $10.58 | $10.44 | $10.49 | $10.49 | 133,177 |
| 2022-03-01 | $10.69 | $10.76 | $10.41 | $10.46 | $10.46 | 128,384 |
| 2022-02-28 | $10.65 | $10.83 | $10.65 | $10.72 | $10.72 | 161,477 |
| 2022-02-25 | $10.30 | $10.46 | $10.22 | $10.46 | $10.46 | 71,313 |
| 2022-02-24 | $10.04 | $10.27 | $10.03 | $10.27 | $10.27 | 147,829 |
| 2022-02-23 | $10.63 | $10.63 | $10.43 | $10.44 | $10.44 | 99,588 |
| 2022-02-22 | $10.65 | $10.74 | $10.61 | $10.63 | $10.63 | 64,365 |
| 2022-02-18 | $10.45 | $10.47 | $10.21 | $10.31 | $10.31 | 50,525 |
| 2022-02-17 | $10.19 | $10.20 | $9.92 | $9.97 | $9.97 | 98,207 |
| 2022-02-16 | $10.52 | $10.53 | $10.30 | $10.39 | $10.39 | 81,622 |
| 2022-02-15 | $11.22 | $11.22 | $10.95 | $11.02 | $11.02 | 143,156 |
| 2022-02-14 | $11.49 | $11.50 | $11.30 | $11.35 | $11.35 | 65,016 |
| 2022-02-11 | $11.49 | $11.54 | $11.32 | $11.33 | $11.33 | 217,922 |
| 2022-02-10 | $11.35 | $11.67 | $11.35 | $11.51 | $11.51 | 56,689 |
| 2022-02-09 | $11.65 | $11.78 | $11.00 | $11.32 | $11.32 | 220,491 |
| 2022-02-08 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 79,734 |
| 2022-02-07 | $11.41 | $11.55 | $11.41 | $11.51 | $11.51 | 47,612 |
| 2022-02-04 | $11.38 | $11.63 | $11.30 | $11.61 | $11.61 | 65,864 |
| 2022-02-03 | $11.56 | $11.61 | $11.49 | $11.56 | $11.56 | 121,686 |
| 2022-02-02 | $11.59 | $11.68 | $11.57 | $11.67 | $11.67 | 189,772 |
| 2022-02-01 | $11.64 | $11.82 | $11.64 | $11.74 | $11.74 | 173,276 |
| 2022-01-31 | $11.14 | $11.43 | $11.12 | $11.43 | $11.43 | 223,783 |
| 2022-01-28 | $10.81 | $10.95 | $10.80 | $10.88 | $10.88 | 132,066 |
| 2022-01-27 | $10.89 | $10.96 | $10.81 | $10.88 | $10.88 | 255,134 |
| 2022-01-26 | $11.02 | $11.03 | $10.82 | $10.83 | $10.83 | 697,045 |
| 2022-01-25 | $10.92 | $11.01 | $10.66 | $10.71 | $10.71 | 174,918 |
| 2022-01-24 | $11.55 | $11.55 | $11.18 | $11.33 | $11.33 | 177,070 |
| 2022-01-21 | $11.96 | $11.97 | $11.73 | $11.77 | $11.77 | 245,001 |
| 2022-01-20 | $12.17 | $12.29 | $12.00 | $12.00 | $12.00 | 180,470 |
| 2022-01-19 | $11.88 | $11.98 | $11.70 | $11.79 | $11.79 | 199,772 |
| 2022-01-18 | $10.93 | $11.42 | $10.89 | $11.37 | $11.37 | 448,976 |
| 2022-01-14 | $10.49 | $10.59 | $10.43 | $10.48 | $10.48 | 66,184 |
| 2022-01-13 | $10.55 | $10.57 | $10.45 | $10.45 | $10.45 | 66,587 |
| 2022-01-12 | $10.21 | $10.27 | $10.16 | $10.27 | $10.27 | 106,079 |
| 2022-01-11 | $10.08 | $10.13 | $10.02 | $10.12 | $10.12 | 123,907 |
| 2022-01-10 | $9.51 | $9.67 | $9.50 | $9.67 | $9.67 | 443,919 |
| 2022-01-07 | $9.20 | $9.31 | $9.20 | $9.30 | $9.30 | 175,132 |
| 2022-01-06 | $9.31 | $9.36 | $9.24 | $9.30 | $9.30 | 108,611 |
| 2022-01-05 | $9.39 | $9.44 | $9.24 | $9.24 | $9.24 | 172,363 |
| 2022-01-04 | $9.46 | $9.47 | $9.31 | $9.35 | $9.35 | 130,912 |
| 2022-01-03 | $9.71 | $9.71 | $9.57 | $9.65 | $9.65 | 85,607 |
| 2021-12-31 | $9.75 | $9.77 | $9.63 | $9.74 | $9.74 | 102,965 |
| 2021-12-30 | $9.60 | $9.70 | $9.59 | $9.66 | $9.66 | 223,322 |
| 2021-12-29 | $9.60 | $9.60 | $9.47 | $9.51 | $9.51 | 121,759 |
| 2021-12-28 | $9.59 | $9.66 | $9.47 | $9.59 | $9.59 | 314,109 |
| 2021-12-27 | $9.68 | $9.71 | $9.65 | $9.69 | $9.69 | 125,053 |
| 2021-12-23 | $9.65 | $9.66 | $9.58 | $9.60 | $9.60 | 521,181 |
| 2021-12-22 | $9.73 | $9.82 | $9.71 | $9.77 | $9.77 | 271,352 |
| 2021-12-21 | $9.72 | $9.78 | $9.68 | $9.72 | $9.72 | 406,436 |
| 2021-12-20 | $9.29 | $9.50 | $9.29 | $9.49 | $9.49 | 369,074 |
| 2021-12-17 | $9.36 | $9.47 | $9.31 | $9.43 | $9.43 | 328,967 |
| 2021-12-16 | $9.18 | $9.18 | $9.01 | $9.05 | $9.05 | 237,597 |
| 2021-12-15 | $9.19 | $9.25 | $9.15 | $9.25 | $9.25 | 141,534 |
| 2021-12-14 | $9.21 | $9.29 | $9.17 | $9.21 | $9.21 | 494,496 |
| 2021-12-13 | $9.50 | $9.57 | $9.39 | $9.39 | $9.39 | 262,090 |
| 2021-12-10 | $9.70 | $9.70 | $9.50 | $9.53 | $9.53 | 289,742 |
| 2021-12-09 | $9.87 | $9.92 | $9.76 | $9.84 | $9.84 | 873,420 |
| 2021-12-08 | $9.60 | $9.89 | $9.60 | $9.87 | $9.87 | 242,273 |
| 2021-12-07 | $9.34 | $9.50 | $9.30 | $9.50 | $9.50 | 398,515 |
| 2021-12-06 | $9.05 | $9.27 | $9.05 | $9.14 | $9.14 | 168,416 |
| 2021-12-03 | $9.42 | $9.45 | $9.16 | $9.26 | $9.26 | 128,243 |
| 2021-12-02 | $9.46 | $9.58 | $9.40 | $9.48 | $9.48 | 243,480 |
| 2021-12-01 | $9.83 | $9.85 | $9.48 | $9.48 | $9.48 | 1,833,827 |
| 2021-11-30 | $10.43 | $10.52 | $10.19 | $10.30 | $10.30 | 1,696,283 |
| 2021-11-29 | $9.94 | $10.11 | $9.91 | $10.10 | $10.10 | 789,378 |
| 2021-11-26 | $10.34 | $10.34 | $10.07 | $10.10 | $10.10 | 94,279 |
| 2021-11-24 | $9.75 | $9.87 | $9.73 | $9.85 | $9.85 | 65,192 |
| 2021-11-23 | $9.88 | $10.01 | $9.86 | $9.94 | $9.94 | 145,593 |
| 2021-11-22 | $9.98 | $10.02 | $9.85 | $9.86 | $9.86 | 193,787 |
| 2021-11-19 | $10.23 | $10.26 | $10.19 | $10.23 | $10.23 | 101,288 |
| 2021-11-18 | $10.25 | $10.30 | $10.12 | $10.14 | $10.14 | 387,462 |
| 2021-11-17 | $10.50 | $10.53 | $10.36 | $10.40 | $10.40 | 107,008 |
| 2021-11-16 | $10.53 | $10.62 | $10.50 | $10.50 | $10.50 | 112,416 |
| 2021-11-15 | $10.72 | $10.72 | $10.56 | $10.57 | $10.57 | 160,506 |
| 2021-11-12 | $10.43 | $10.51 | $10.41 | $10.46 | $10.46 | 93,385 |
| 2021-11-11 | $10.75 | $10.75 | $10.71 | $10.72 | $10.72 | 64,162 |
| 2021-11-10 | $10.85 | $10.90 | $10.72 | $10.72 | $10.72 | 62,567 |
| 2021-11-09 | $10.88 | $10.92 | $10.82 | $10.85 | $10.85 | 155,295 |
| 2021-11-08 | $10.87 | $10.93 | $10.86 | $10.90 | $10.90 | 163,920 |
| 2021-11-05 | $10.81 | $10.90 | $10.78 | $10.90 | $10.90 | 137,469 |
| 2021-11-04 | $10.85 | $10.85 | $10.78 | $10.82 | $10.82 | 235,740 |
| 2021-11-03 | $10.86 | $10.89 | $10.80 | $10.88 | $10.88 | 210,954 |
| 2021-11-02 | $10.76 | $10.92 | $10.76 | $10.91 | $10.91 | 245,578 |
| 2021-11-01 | $10.43 | $10.51 | $10.38 | $10.44 | $10.44 | 220,991 |
| 2021-10-29 | $10.56 | $10.57 | $10.38 | $10.43 | $10.43 | 131,694 |
| 2021-10-28 | $10.21 | $10.28 | $9.88 | $10.09 | $10.09 | 86,614 |
| 2021-10-27 | $10.28 | $10.35 | $10.19 | $10.25 | $10.25 | 211,922 |
| 2021-10-26 | $10.54 | $10.57 | $10.42 | $10.44 | $10.44 | 527,009 |
| 2021-10-25 | $10.81 | $10.83 | $10.72 | $10.76 | $10.76 | 691,735 |
| 2021-10-22 | $11.19 | $11.20 | $11.01 | $11.04 | $11.04 | 719,062 |
| 2021-10-21 | $11.06 | $11.10 | $11.01 | $11.04 | $11.04 | 118,024 |
| 2021-10-20 | $11.01 | $11.04 | $10.90 | $10.92 | $10.92 | 62,741 |
| 2021-10-19 | $10.74 | $10.78 | $10.65 | $10.71 | $10.71 | 140,078 |
| 2021-10-18 | $10.54 | $10.61 | $10.51 | $10.52 | $10.52 | 383,530 |
| 2021-10-15 | $10.54 | $10.61 | $10.52 | $10.60 | $10.60 | 88,551 |
| 2021-10-14 | $10.61 | $10.61 | $10.52 | $10.60 | $10.60 | 85,228 |
| 2021-10-13 | $10.95 | $11.09 | $10.94 | $11.07 | $11.07 | 60,138 |
| 2021-10-12 | $10.99 | $11.01 | $10.88 | $10.89 | $10.89 | 92,934 |
| 2021-10-11 | $10.95 | $10.97 | $10.90 | $10.90 | $10.90 | 76,620 |
| 2021-10-08 | $11.16 | $11.28 | $11.16 | $11.20 | $11.20 | 40,305 |
| 2021-10-07 | $10.95 | $11.25 | $10.89 | $11.15 | $11.15 | 150,905 |
| 2021-10-06 | $11.84 | $11.92 | $11.77 | $11.92 | $11.92 | 96,021 |
| 2021-10-05 | $12.28 | $12.31 | $12.18 | $12.27 | $12.27 | 117,425 |
| 2021-10-04 | $12.35 | $12.35 | $12.12 | $12.18 | $12.18 | 61,046 |
| 2021-10-01 | $12.15 | $12.16 | $11.94 | $12.12 | $12.12 | 81,519 |
| 2021-09-30 | $11.91 | $11.98 | $11.89 | $11.98 | $11.98 | 54,567 |
| 2021-09-29 | $11.93 | $11.93 | $11.82 | $11.86 | $11.86 | 113,996 |
| 2021-09-28 | $12.47 | $12.51 | $12.40 | $12.47 | $12.47 | 91,739 |
| 2021-09-27 | $12.56 | $12.57 | $12.48 | $12.53 | $12.53 | 43,396 |
| 2021-09-24 | $12.81 | $12.81 | $12.74 | $12.80 | $12.80 | 32,127 |
| 2021-09-23 | $12.90 | $12.93 | $12.81 | $12.82 | $12.82 | 482,778 |
| 2021-09-22 | $12.55 | $12.60 | $12.49 | $12.54 | $12.54 | 148,291 |
| 2021-09-21 | $12.44 | $12.45 | $12.38 | $12.41 | $12.41 | 372,089 |
| 2021-09-20 | $12.49 | $12.53 | $12.38 | $12.50 | $12.50 | 185,527 |
| 2021-09-17 | $13.33 | $13.33 | $13.06 | $13.13 | $13.13 | 336,554 |
| 2021-09-16 | $12.86 | $13.08 | $12.86 | $13.05 | $13.05 | 314,404 |
| 2021-09-15 | $13.18 | $13.27 | $13.11 | $13.17 | $13.17 | 211,919 |
| 2021-09-14 | $13.15 | $13.20 | $13.10 | $13.16 | $13.16 | 67,326 |
| 2021-09-13 | $13.18 | $13.22 | $13.01 | $13.04 | $13.04 | 43,374 |
| 2021-09-10 | $13.19 | $13.26 | $13.09 | $13.23 | $13.23 | 37,962 |
| 2021-09-09 | $13.17 | $13.17 | $13.04 | $13.04 | $13.04 | 98,092 |
| 2021-09-08 | $13.43 | $13.43 | $13.26 | $13.28 | $13.28 | 55,408 |
| 2021-09-07 | $13.23 | $13.24 | $13.14 | $13.18 | $13.18 | 40,377 |
| 2021-09-03 | $13.10 | $13.23 | $13.09 | $13.17 | $13.17 | 280,624 |
| 2021-09-02 | $12.96 | $13.33 | $12.96 | $13.30 | $13.30 | 997,731 |
| 2021-09-01 | $12.96 | $13.13 | $12.96 | $13.10 | $13.10 | 46,807 |
| 2021-08-31 | $12.58 | $12.76 | $12.58 | $12.69 | $12.69 | 49,785 |
| 2021-08-30 | $12.43 | $12.50 | $12.36 | $12.49 | $12.49 | 40,902 |
| 2021-08-27 | $12.50 | $12.68 | $12.44 | $12.63 | $12.63 | 31,124 |
| 2021-08-26 | $12.58 | $12.61 | $12.46 | $12.50 | $12.50 | 53,082 |
| 2021-08-25 | $12.43 | $12.43 | $12.29 | $12.38 | $12.38 | 28,834 |
| 2021-08-24 | $12.28 | $12.47 | $12.28 | $12.45 | $12.45 | 95,961 |
| 2021-08-23 | $12.08 | $12.13 | $12.07 | $12.12 | $12.12 | 71,177 |
| 2021-08-20 | $11.90 | $12.05 | $11.89 | $12.05 | $12.05 | 54,370 |
| 2021-08-19 | $11.89 | $12.06 | $11.88 | $12.00 | $12.00 | 87,573 |
| 2021-08-18 | $12.13 | $12.13 | $11.92 | $11.92 | $11.92 | 78,575 |
| 2021-08-17 | $11.73 | $11.92 | $11.69 | $11.89 | $11.89 | 77,866 |
| 2021-08-16 | $11.99 | $12.00 | $11.81 | $11.84 | $11.84 | 70,483 |
| 2021-08-13 | $12.01 | $12.12 | $12.01 | $12.09 | $12.09 | 47,819 |
| 2021-08-12 | $12.02 | $12.04 | $11.89 | $12.03 | $12.03 | 74,415 |
| 2021-08-11 | $11.89 | $11.95 | $11.88 | $11.92 | $11.92 | 50,394 |
| 2021-08-10 | $11.80 | $11.80 | $11.69 | $11.71 | $11.71 | 94,721 |
| 2021-08-09 | $11.80 | $11.87 | $11.80 | $11.80 | $11.80 | 57,045 |
| 2021-08-06 | $11.87 | $11.87 | $11.69 | $11.74 | $11.74 | 61,195 |
| 2021-08-05 | $12.04 | $12.10 | $11.90 | $11.93 | $11.93 | 32,523 |
| 2021-08-04 | $12.10 | $12.19 | $12.10 | $12.16 | $12.16 | 54,418 |
| 2021-08-03 | $12.30 | $12.31 | $11.97 | $12.02 | $12.02 | 95,762 |
| 2021-08-02 | $12.53 | $12.66 | $12.52 | $12.63 | $12.63 | 32,032 |
| 2021-07-30 | $12.69 | $12.74 | $12.65 | $12.68 | $12.68 | 30,730 |
| 2021-07-29 | $12.74 | $12.78 | $12.71 | $12.77 | $12.77 | 52,612 |
| 2021-07-28 | $12.73 | $12.85 | $12.73 | $12.81 | $12.81 | 38,370 |
| 2021-07-27 | $13.13 | $13.13 | $12.74 | $12.78 | $12.78 | 92,504 |
| 2021-07-26 | $12.99 | $12.99 | $12.90 | $12.91 | $12.91 | 79,293 |
| 2021-07-23 | $13.13 | $13.22 | $13.13 | $13.22 | $13.22 | 59,360 |
| 2021-07-22 | $13.25 | $13.38 | $13.25 | $13.29 | $13.29 | 52,133 |
| 2021-07-21 | $12.53 | $12.87 | $12.47 | $12.85 | $12.85 | 110,571 |
| 2021-07-20 | $12.90 | $12.90 | $12.70 | $12.77 | $12.77 | 150,437 |
| 2021-07-19 | $13.01 | $13.20 | $13.00 | $13.12 | $13.12 | 136,477 |
| 2021-07-16 | $13.49 | $13.49 | $13.20 | $13.25 | $13.25 | 434,372 |
| 2021-07-15 | $13.48 | $13.59 | $13.48 | $13.54 | $13.54 | 61,493 |
| 2021-07-14 | $13.56 | $13.71 | $13.49 | $13.67 | $13.67 | 61,676 |
| 2021-07-13 | $13.82 | $13.89 | $13.80 | $13.83 | $13.83 | 68,826 |
| 2021-07-12 | $14.32 | $14.32 | $14.15 | $14.25 | $14.25 | 270,924 |
| 2021-07-09 | $14.15 | $14.21 | $14.13 | $14.21 | $14.21 | 343,884 |
| 2021-07-08 | $14.05 | $14.33 | $14.04 | $14.21 | $14.21 | 1,590,752 |
| 2021-07-07 | $14.60 | $14.60 | $14.45 | $14.49 | $14.49 | 710,628 |
| 2021-07-06 | $14.42 | $14.54 | $14.33 | $14.52 | $14.52 | 351,008 |
| 2021-07-02 | $14.48 | $14.48 | $14.31 | $14.46 | $14.46 | 1,145,105 |
| 2021-07-01 | $14.14 | $14.28 | $14.07 | $14.26 | $14.26 | 856,952 |
| 2021-06-30 | $13.93 | $13.99 | $13.91 | $13.96 | $13.96 | 39,313 |
| 2021-06-29 | $13.96 | $13.99 | $13.90 | $13.90 | $13.90 | 30,608 |
| 2021-06-28 | $13.84 | $13.95 | $13.76 | $13.94 | $13.94 | 51,231 |
| 2021-06-25 | $13.96 | $13.96 | $13.74 | $13.78 | $13.78 | 52,053 |
| 2021-06-24 | $13.92 | $13.94 | $13.79 | $13.81 | $13.81 | 47,224 |
| 2021-06-23 | $13.87 | $13.95 | $13.81 | $13.88 | $13.88 | 32,556 |
| 2021-06-22 | $13.83 | $13.90 | $13.80 | $13.88 | $13.88 | 42,442 |
| 2021-06-21 | $13.72 | $13.78 | $13.64 | $13.77 | $13.77 | 36,988 |
| 2021-06-18 | $13.94 | $14.00 | $13.87 | $13.97 | $13.97 | 30,856 |
| 2021-06-17 | $13.94 | $14.05 | $13.88 | $14.04 | $14.04 | 30,027 |
| 2021-06-16 | $14.39 | $14.49 | $14.23 | $14.29 | $14.29 | 42,369 |
| 2021-06-15 | $14.44 | $14.44 | $14.26 | $14.32 | $14.32 | 344,454 |
| 2021-06-14 | $14.37 | $14.48 | $14.36 | $14.43 | $14.43 | 27,932 |
| 2021-06-11 | $14.29 | $14.41 | $14.27 | $14.35 | $14.35 | 20,981 |
| 2021-06-10 | $14.03 | $14.19 | $14.03 | $14.14 | $14.14 | 47,696 |
| 2021-06-09 | $14.09 | $14.15 | $14.07 | $14.11 | $14.11 | 41,524 |
| 2021-06-08 | $14.06 | $14.06 | $13.92 | $13.98 | $13.98 | 43,166 |
| 2021-06-07 | $14.15 | $14.30 | $14.01 | $14.03 | $14.03 | 148,743 |
| 2021-06-04 | $14.04 | $14.04 | $13.86 | $13.99 | $13.99 | 47,900 |
| 2021-06-03 | $14.09 | $14.09 | $13.84 | $13.88 | $13.88 | 58,441 |
| 2021-06-02 | $14.16 | $14.19 | $14.01 | $14.14 | $14.14 | 47,232 |
| 2021-06-01 | $14.55 | $14.59 | $14.43 | $14.44 | $14.44 | 55,347 |
| 2021-05-28 | $14.63 | $14.63 | $14.53 | $14.54 | $14.54 | 26,054 |
| 2021-05-27 | $14.74 | $14.84 | $14.65 | $14.65 | $14.65 | 71,569 |
| 2021-05-26 | $14.21 | $14.28 | $14.14 | $14.22 | $14.22 | 53,749 |
| 2021-05-25 | $14.25 | $14.25 | $14.12 | $14.21 | $14.21 | 49,586 |
| 2021-05-24 | $14.26 | $14.26 | $14.16 | $14.24 | $14.24 | 62,403 |
| 2021-05-21 | $14.32 | $14.32 | $14.19 | $14.27 | $14.27 | 140,382 |
| 2021-05-20 | $14.21 | $14.27 | $14.18 | $14.26 | $14.26 | 63,574 |
| 2021-05-19 | $14.07 | $14.23 | $14.06 | $14.12 | $14.12 | 42,177 |
| 2021-05-18 | $14.45 | $14.45 | $13.96 | $14.01 | $14.01 | 73,650 |
| 2021-05-17 | $13.26 | $13.32 | $13.19 | $13.25 | $13.25 | 37,642 |
| 2021-05-14 | $12.79 | $13.18 | $12.78 | $13.14 | $13.14 | 77,309 |
| 2021-05-13 | $13.08 | $13.08 | $12.82 | $12.89 | $12.89 | 863,775 |
| 2021-05-12 | $13.62 | $13.62 | $13.03 | $13.14 | $13.14 | 166,094 |
| 2021-05-11 | $14.82 | $14.97 | $14.66 | $14.83 | $14.83 | 74,068 |
| 2021-05-10 | $15.21 | $15.30 | $15.14 | $15.20 | $15.20 | 42,599 |
| 2021-05-07 | $15.30 | $15.30 | $15.15 | $15.22 | $15.22 | 31,853 |
| 2021-05-06 | $14.54 | $14.68 | $14.47 | $14.65 | $14.65 | 44,139 |
| 2021-05-05 | $14.75 | $14.80 | $14.65 | $14.67 | $14.67 | 35,811 |
| 2021-05-04 | $14.87 | $14.87 | $14.61 | $14.64 | $14.64 | 68,758 |
| 2021-05-03 | $15.10 | $15.23 | $15.07 | $15.08 | $15.08 | 27,680 |
| 2021-04-30 | $15.09 | $15.20 | $14.96 | $15.00 | $15.00 | 87,777 |
| 2021-04-29 | $15.44 | $15.49 | $15.28 | $15.32 | $15.32 | 60,557 |
| 2021-04-28 | $15.68 | $15.68 | $15.43 | $15.48 | $15.48 | 16,495 |
| 2021-04-27 | $15.59 | $15.59 | $15.39 | $15.42 | $15.42 | 36,722 |
| 2021-04-26 | $15.56 | $15.64 | $15.50 | $15.64 | $15.64 | 20,244 |
| 2021-04-23 | $15.50 | $15.61 | $15.43 | $15.59 | $15.59 | 95,783 |
| 2021-04-22 | $15.46 | $15.51 | $15.41 | $15.47 | $15.47 | 34,652 |
| 2021-04-21 | $15.40 | $15.52 | $15.37 | $15.49 | $15.49 | 31,805 |
| 2021-04-20 | $15.64 | $15.64 | $15.50 | $15.56 | $15.56 | 41,572 |
| 2021-04-19 | $15.83 | $15.83 | $15.74 | $15.75 | $15.75 | 30,510 |
| 2021-04-16 | $15.66 | $15.66 | $15.49 | $15.54 | $15.54 | 75,414 |
| 2021-04-15 | $15.66 | $15.78 | $15.65 | $15.74 | $15.74 | 34,785 |
| 2021-04-14 | $16.00 | $16.00 | $15.65 | $15.68 | $15.68 | 47,394 |
| 2021-04-13 | $16.00 | $16.00 | $15.92 | $15.98 | $15.98 | 52,218 |
| 2021-04-12 | $15.94 | $16.02 | $15.78 | $15.82 | $15.82 | 48,401 |
| 2021-04-09 | $16.10 | $16.18 | $16.05 | $16.13 | $16.13 | 57,895 |
| 2021-04-08 | $15.91 | $16.05 | $15.91 | $16.03 | $16.03 | 38,084 |
| 2021-04-07 | $15.74 | $15.84 | $15.70 | $15.81 | $15.81 | 47,032 |
| 2021-04-06 | $15.76 | $15.85 | $15.74 | $15.79 | $15.79 | 59,478 |
| 2021-04-05 | $15.50 | $15.57 | $15.39 | $15.56 | $15.56 | 54,628 |
| 2021-04-01 | $15.29 | $15.35 | $15.19 | $15.35 | $15.35 | 26,761 |
| 2021-03-31 | $15.08 | $15.26 | $15.08 | $15.19 | $15.19 | 41,546 |
| 2021-03-30 | $15.02 | $15.06 | $14.92 | $14.96 | $14.96 | 60,021 |
| 2021-03-29 | $15.13 | $15.13 | $14.95 | $15.03 | $15.03 | 76,577 |
| 2021-03-26 | $15.03 | $15.07 | $14.95 | $15.05 | $15.05 | 68,201 |
| 2021-03-25 | $14.91 | $14.98 | $14.80 | $14.89 | $14.89 | 69,259 |
| 2021-03-24 | $15.13 | $15.13 | $14.99 | $15.02 | $15.02 | 189,107 |
| 2021-03-23 | $15.48 | $15.57 | $15.35 | $15.42 | $15.42 | 68,265 |
| 2021-03-22 | $15.09 | $15.19 | $14.96 | $15.17 | $15.17 | 94,438 |
| 2021-03-19 | $15.16 | $15.27 | $15.04 | $15.26 | $15.26 | 69,469 |
| 2021-03-18 | $15.27 | $15.27 | $15.08 | $15.12 | $15.12 | 108,871 |
| 2021-03-17 | $15.37 | $15.37 | $15.13 | $15.29 | $15.29 | 79,832 |
| 2021-03-16 | $15.71 | $15.79 | $15.60 | $15.71 | $15.71 | 118,205 |
| 2021-03-15 | $15.65 | $15.67 | $15.45 | $15.54 | $15.54 | 83,038 |
| 2021-03-12 | $15.61 | $15.67 | $15.53 | $15.61 | $15.61 | 40,264 |
| 2021-03-11 | $15.92 | $15.92 | $15.73 | $15.80 | $15.80 | 27,330 |
| 2021-03-10 | $15.83 | $15.83 | $15.51 | $15.51 | $15.51 | 40,251 |
| 2021-03-09 | $16.01 | $16.01 | $15.76 | $15.83 | $15.83 | 39,698 |
| 2021-03-08 | $15.74 | $15.76 | $15.55 | $15.55 | $15.55 | 47,848 |
| 2021-03-05 | $15.72 | $15.85 | $15.55 | $15.82 | $15.82 | 98,837 |
| 2021-03-04 | $15.98 | $16.11 | $15.85 | $15.91 | $15.91 | 84,843 |
| 2021-03-03 | $16.44 | $16.44 | $16.22 | $16.32 | $16.32 | 56,909 |
| 2021-03-02 | $16.42 | $16.54 | $16.41 | $16.51 | $16.51 | 48,321 |
| 2021-03-01 | $16.36 | $16.42 | $16.20 | $16.38 | $16.38 | 42,279 |
| 2021-02-26 | $16.46 | $16.47 | $16.28 | $16.30 | $16.30 | 40,376 |
| 2021-02-25 | $16.64 | $16.69 | $16.47 | $16.55 | $16.55 | 258,045 |
| 2021-02-24 | $16.41 | $16.56 | $16.31 | $16.55 | $16.55 | 258,045 |
| 2021-02-23 | $16.89 | $16.94 | $16.67 | $16.93 | $16.93 | 63,579 |
| 2021-02-22 | $17.47 | $17.47 | $17.21 | $17.23 | $17.23 | 99,985 |
| 2021-02-19 | $17.95 | $17.95 | $17.65 | $17.67 | $17.67 | 41,798 |
| 2021-02-18 | $17.65 | $17.83 | $17.58 | $17.61 | $17.61 | 638,967 |
| 2021-02-17 | $17.78 | $17.78 | $17.51 | $17.61 | $17.61 | 638,967 |
| 2021-02-16 | $18.25 | $18.25 | $18.00 | $18.02 | $18.02 | 400,315 |
| 2021-02-12 | $18.45 | $18.45 | $18.19 | $18.24 | $18.24 | 904,516 |
| 2021-02-11 | $18.89 | $18.89 | $18.56 | $18.60 | $18.60 | 73,899 |
| 2021-02-10 | $19.19 | $19.19 | $18.51 | $18.86 | $18.86 | 157,444 |
| 2021-02-09 | $20.00 | $20.35 | $19.68 | $19.83 | $19.83 | 47,394 |
| 2021-02-08 | $20.39 | $20.39 | $20.12 | $20.15 | $20.15 | 31,687 |
| 2021-02-05 | $20.09 | $20.38 | $20.05 | $20.38 | $20.38 | 52,463 |
| 2021-02-04 | $19.71 | $19.88 | $19.53 | $19.88 | $19.88 | 36,768 |
| 2021-02-03 | $20.16 | $20.16 | $19.88 | $20.04 | $20.04 | 48,839 |
| 2021-02-02 | $20.30 | $20.30 | $20.01 | $20.07 | $20.07 | 38,644 |
| 2021-02-01 | $20.35 | $20.35 | $20.15 | $20.28 | $20.28 | 39,163 |
| 2021-01-29 | $19.87 | $20.01 | $19.86 | $20.00 | $20.00 | 67,357 |
| 2021-01-28 | $19.95 | $20.03 | $19.75 | $19.83 | $19.83 | 30,927 |
| 2021-01-27 | $19.58 | $20.01 | $19.46 | $19.88 | $19.88 | 62,468 |
| 2021-01-26 | $20.41 | $20.51 | $20.22 | $20.24 | $20.24 | 15,129 |
| 2021-01-25 | $20.51 | $20.51 | $20.10 | $20.28 | $20.28 | 47,415 |
| 2021-01-22 | $20.89 | $20.89 | $20.66 | $20.78 | $20.78 | 48,848 |
| 2021-01-21 | $20.67 | $21.34 | $20.67 | $21.24 | $21.24 | 47,505 |
| 2021-01-20 | $20.41 | $20.59 | $20.23 | $20.58 | $20.58 | 41,578 |
| 2021-01-19 | $20.31 | $20.46 | $20.11 | $20.46 | $20.46 | 136,184 |
| 2021-01-15 | $20.18 | $20.33 | $20.05 | $20.10 | $20.10 | 72,036 |
| 2021-01-14 | $20.47 | $20.68 | $20.47 | $20.57 | $20.57 | 72,250 |
| 2021-01-13 | $20.36 | $20.58 | $20.20 | $20.31 | $20.31 | 53,653 |
| 2021-01-12 | $19.08 | $19.25 | $19.08 | $19.24 | $19.24 | 204,417 |
| 2021-01-11 | $19.14 | $19.33 | $19.13 | $19.32 | $19.32 | 40,930 |
| 2021-01-08 | $19.62 | $19.62 | $19.41 | $19.49 | $19.49 | 21,921 |
| 2021-01-07 | $19.23 | $19.42 | $19.19 | $19.39 | $19.39 | 25,275 |
| 2021-01-06 | $19.46 | $19.64 | $19.43 | $19.61 | $19.61 | 49,595 |
| 2021-01-05 | $19.79 | $19.83 | $19.61 | $19.83 | $19.83 | 17,772 |
| 2021-01-04 | $19.91 | $20.07 | $19.90 | $19.92 | $19.92 | 34,137 |
| 2020-12-31 | $19.43 | $19.43 | $19.18 | $19.25 | $19.25 | 13,715 |
| 2020-12-30 | $19.73 | $19.73 | $19.44 | $19.45 | $19.45 | 13,573 |
| 2020-12-29 | $19.36 | $19.64 | $19.35 | $19.56 | $19.56 | 57,208 |
| 2020-12-28 | $19.53 | $19.53 | $19.18 | $19.21 | $19.21 | 14,500 |
| 2020-12-24 | $19.12 | $19.82 | $19.12 | $19.52 | $19.52 | 22,519 |
| 2020-12-23 | $19.56 | $19.60 | $19.42 | $19.48 | $19.48 | 12,617 |
| 2020-12-22 | $19.55 | $19.56 | $19.39 | $19.41 | $19.41 | 27,960 |
| 2020-12-21 | $19.18 | $19.43 | $19.05 | $19.42 | $19.42 | 21,520 |
| 2020-12-18 | $19.16 | $19.30 | $19.07 | $19.26 | $19.26 | 73,356 |
| 2020-12-17 | $18.83 | $18.83 | $18.60 | $18.68 | $18.68 | 30,533 |
| 2020-12-16 | $18.33 | $18.52 | $18.30 | $18.48 | $18.48 | 31,232 |
| 2020-12-15 | $18.52 | $18.52 | $18.11 | $18.18 | $18.18 | 53,784 |
| 2020-12-14 | $18.67 | $18.75 | $18.59 | $18.59 | $18.59 | 67,103 |
| 2020-12-11 | $18.70 | $18.73 | $18.60 | $18.71 | $18.71 | 335,732 |
| 2020-12-10 | $18.74 | $19.12 | $18.71 | $19.04 | $19.04 | 51,605 |
| 2020-12-09 | $18.99 | $18.99 | $18.80 | $18.86 | $18.86 | 36,705 |
| 2020-12-08 | $19.05 | $19.18 | $19.05 | $19.17 | $19.17 | 36,645 |
| 2020-12-07 | $18.64 | $18.90 | $18.64 | $18.76 | $18.76 | 39,190 |
| 2020-12-04 | $18.80 | $18.94 | $18.63 | $18.92 | $18.92 | 26,593 |
| 2020-12-03 | $18.61 | $18.76 | $18.51 | $18.54 | $18.54 | 57,635 |
| 2020-12-02 | $18.91 | $18.91 | $18.65 | $18.72 | $18.72 | 18,482 |
| 2020-12-01 | $19.05 | $19.10 | $18.87 | $18.96 | $18.96 | 32,785 |
| 2020-11-30 | $19.21 | $19.31 | $18.97 | $18.97 | $18.97 | 42,584 |
| 2020-11-27 | $18.48 | $18.84 | $18.48 | $18.82 | $18.82 | 23,180 |
| 2020-11-25 | $18.34 | $18.34 | $18.26 | $18.29 | $18.29 | 16,690 |
| 2020-11-24 | $18.28 | $18.33 | $18.16 | $18.23 | $18.23 | 18,507 |
| 2020-11-23 | $18.54 | $18.67 | $18.34 | $18.41 | $18.41 | 51,532 |
| 2020-11-20 | $18.69 | $18.69 | $18.47 | $18.51 | $18.51 | 51,203 |
| 2020-11-19 | $19.08 | $19.10 | $18.88 | $19.06 | $19.06 | 27,750 |
| 2020-11-18 | $19.58 | $19.58 | $19.09 | $19.11 | $19.11 | 50,836 |
| 2020-11-17 | $18.76 | $18.88 | $18.71 | $18.84 | $18.84 | 140,905 |
| 2020-11-16 | $18.92 | $19.16 | $18.83 | $18.92 | $18.92 | 29,113 |
| 2020-11-13 | $18.68 | $18.93 | $18.68 | $18.88 | $18.88 | 39,152 |
| 2020-11-12 | $18.86 | $18.91 | $18.48 | $18.49 | $18.49 | 98,288 |
| 2020-11-11 | $17.38 | $17.74 | $17.38 | $17.66 | $17.66 | 756,993 |
| 2020-11-10 | $17.52 | $17.55 | $17.20 | $17.35 | $17.35 | 35,294 |
| 2020-11-09 | $17.73 | $17.90 | $17.66 | $17.78 | $17.78 | 52,226 |
| 2020-11-06 | $18.93 | $19.04 | $18.80 | $19.04 | $19.04 | 28,983 |
| 2020-11-05 | $19.47 | $19.47 | $19.11 | $19.23 | $19.23 | 34,777 |
| 2020-11-04 | $18.32 | $18.90 | $18.32 | $18.70 | $18.70 | 49,105 |
| 2020-11-03 | $17.77 | $18.00 | $17.77 | $18.00 | $18.00 | 35,284 |
| 2020-11-02 | $17.55 | $17.64 | $17.37 | $17.47 | $17.47 | 85,290 |
| 2020-10-30 | $18.02 | $18.02 | $17.53 | $17.61 | $17.61 | 40,813 |
| 2020-10-29 | $19.08 | $19.13 | $18.38 | $18.38 | $18.38 | 47,962 |
| 2020-10-28 | $19.08 | $19.30 | $18.89 | $19.08 | $19.08 | 41,004 |
| 2020-10-27 | $19.69 | $19.92 | $19.63 | $19.82 | $19.82 | 48,332 |
| 2020-10-26 | $18.89 | $19.00 | $18.87 | $19.00 | $19.00 | 21,519 |
| 2020-10-23 | $19.13 | $19.18 | $19.06 | $19.16 | $19.16 | 43,639 |
| 2020-10-22 | $19.15 | $19.15 | $18.91 | $19.02 | $19.02 | 30,110 |
| 2020-10-21 | $19.06 | $19.08 | $19.00 | $19.04 | $19.04 | 26,123 |
| 2020-10-20 | $19.26 | $19.26 | $19.14 | $19.14 | $19.14 | 23,770 |
| 2020-10-19 | $19.42 | $19.42 | $19.17 | $19.18 | $19.18 | 23,407 |
| 2020-10-16 | $19.44 | $19.54 | $19.34 | $19.38 | $19.38 | 23,441 |
| 2020-10-15 | $19.37 | $19.40 | $19.29 | $19.40 | $19.40 | 30,259 |
| 2020-10-14 | $19.68 | $19.71 | $19.58 | $19.61 | $19.61 | 18,375 |
| 2020-10-13 | $19.34 | $19.47 | $19.17 | $19.46 | $19.46 | 15,375 |
| 2020-10-12 | $19.61 | $19.64 | $19.34 | $19.61 | $19.61 | 33,880 |
| 2020-10-09 | $19.00 | $19.36 | $19.00 | $19.33 | $19.33 | 29,998 |
| 2020-10-08 | $18.84 | $18.93 | $18.78 | $18.87 | $18.87 | 43,939 |
| 2020-10-07 | $18.65 | $18.81 | $18.58 | $18.77 | $18.77 | 87,753 |
| 2020-10-06 | $18.57 | $18.57 | $18.26 | $18.32 | $18.32 | 64,935 |
| 2020-10-05 | $18.58 | $18.74 | $18.58 | $18.72 | $18.72 | 34,321 |
| 2020-10-02 | $18.63 | $18.63 | $18.47 | $18.56 | $18.56 | 55,743 |
| 2020-10-01 | $18.42 | $18.71 | $18.33 | $18.55 | $18.55 | 28,718 |
| 2020-09-30 | $18.00 | $18.14 | $17.88 | $18.02 | $18.02 | 58,131 |
| 2020-09-29 | $17.86 | $17.88 | $17.76 | $17.82 | $17.82 | 67,571 |
| 2020-09-28 | $17.80 | $17.88 | $17.68 | $17.74 | $17.74 | 24,792 |
| 2020-09-25 | $17.69 | $17.86 | $17.51 | $17.86 | $17.86 | 157,564 |
| 2020-09-24 | $17.26 | $17.56 | $17.11 | $17.39 | $17.39 | 205,500 |
| 2020-09-23 | $17.37 | $17.47 | $17.19 | $17.20 | $17.20 | 53,508 |
| 2020-09-22 | $17.28 | $17.36 | $17.20 | $17.36 | $17.36 | 20,004 |
| 2020-09-21 | $16.80 | $17.21 | $16.80 | $17.21 | $17.21 | 24,544 |
| 2020-09-18 | $17.09 | $17.23 | $17.06 | $17.15 | $17.15 | 39,466 |
| 2020-09-17 | $16.98 | $17.07 | $16.95 | $17.05 | $17.05 | 26,287 |
| 2020-09-16 | $17.28 | $17.28 | $17.01 | $17.02 | $17.02 | 21,084 |
| 2020-09-15 | $17.59 | $17.59 | $17.42 | $17.45 | $17.45 | 15,601 |
| 2020-09-14 | $17.59 | $17.63 | $17.38 | $17.40 | $17.40 | 42,681 |
| 2020-09-11 | $17.31 | $17.52 | $17.30 | $17.48 | $17.48 | 30,023 |
| 2020-09-10 | $16.61 | $16.76 | $16.39 | $16.41 | $16.41 | 31,262 |
| 2020-09-09 | $16.10 | $16.39 | $16.10 | $16.25 | $16.25 | 35,179 |
| 2020-09-08 | $15.68 | $15.96 | $15.51 | $15.84 | $15.84 | 38,310 |
| 2020-09-04 | $15.61 | $15.72 | $15.37 | $15.61 | $15.61 | 22,975 |
| 2020-09-03 | $16.39 | $16.39 | $15.79 | $15.83 | $15.83 | 60,519 |
| 2020-09-02 | $16.58 | $16.73 | $16.53 | $16.72 | $16.72 | 23,249 |
| 2020-09-01 | $16.58 | $16.67 | $16.49 | $16.55 | $16.55 | 25,410 |
| 2020-08-31 | $16.32 | $16.59 | $16.32 | $16.40 | $16.40 | 27,387 |
| 2020-08-28 | $16.30 | $16.30 | $16.16 | $16.27 | $16.27 | 28,460 |
| 2020-08-27 | $16.55 | $16.57 | $16.25 | $16.33 | $16.33 | 34,098 |
| 2020-08-26 | $16.26 | $16.52 | $16.26 | $16.49 | $16.49 | 66,911 |
| 2020-08-25 | $16.17 | $16.17 | $16.02 | $16.16 | $16.16 | 39,479 |
| 2020-08-24 | $16.65 | $16.72 | $16.21 | $16.26 | $16.26 | 24,493 |
| 2020-08-21 | $16.40 | $16.48 | $16.34 | $16.48 | $16.48 | 31,511 |
| 2020-08-20 | $16.35 | $16.35 | $16.17 | $16.30 | $16.30 | 42,182 |
| 2020-08-19 | $16.50 | $16.57 | $16.40 | $16.40 | $16.40 | 27,199 |
| 2020-08-18 | $16.58 | $16.58 | $16.35 | $16.41 | $16.41 | 42,776 |
| 2020-08-17 | $16.34 | $16.34 | $16.23 | $16.34 | $16.34 | 25,500 |
| 2020-08-14 | $16.28 | $16.39 | $16.25 | $16.25 | $16.25 | 17,630 |
| 2020-08-13 | $16.59 | $16.59 | $16.36 | $16.42 | $16.42 | 23,997 |
| 2020-08-12 | $15.95 | $16.18 | $15.87 | $16.12 | $16.12 | 86,627 |
| 2020-08-11 | $16.08 | $16.21 | $16.02 | $16.05 | $16.05 | 65,456 |
| 2020-08-10 | $16.26 | $16.26 | $15.95 | $15.97 | $15.97 | 19,842 |
| 2020-08-07 | $16.58 | $16.58 | $16.31 | $16.38 | $16.38 | 24,797 |
| 2020-08-06 | $16.57 | $16.57 | $16.40 | $16.55 | $16.55 | 22,468 |
| 2020-08-05 | $16.93 | $16.93 | $16.53 | $16.58 | $16.58 | 19,746 |
| 2020-08-04 | $16.54 | $16.82 | $16.43 | $16.80 | $16.80 | 42,429 |
| 2020-08-03 | $16.86 | $16.93 | $16.81 | $16.82 | $16.82 | 19,655 |
| 2020-07-31 | $16.69 | $16.81 | $16.57 | $16.65 | $16.65 | 38,659 |
| 2020-07-30 | $16.64 | $16.65 | $16.32 | $16.46 | $16.46 | 53,074 |
| 2020-07-29 | $16.44 | $16.68 | $16.44 | $16.67 | $16.67 | 11,888 |
| 2020-07-28 | $16.41 | $16.49 | $16.37 | $16.40 | $16.40 | 29,005 |
| 2020-07-27 | $16.51 | $16.64 | $16.49 | $16.53 | $16.53 | 23,720 |
| 2020-07-24 | $16.61 | $16.61 | $16.44 | $16.49 | $16.49 | 26,593 |
| 2020-07-23 | $16.70 | $17.00 | $16.68 | $16.77 | $16.77 | 47,366 |
| 2020-07-22 | $16.02 | $16.45 | $16.00 | $16.45 | $16.45 | 37,765 |
| 2020-07-21 | $16.10 | $16.21 | $16.03 | $16.13 | $16.13 | 58,557 |
| 2020-07-20 | $15.71 | $15.90 | $15.69 | $15.90 | $15.90 | 84,029 |
| 2020-07-17 | $15.74 | $15.74 | $15.50 | $15.65 | $15.65 | 282,300 |
| 2020-07-16 | $16.33 | $16.33 | $15.96 | $15.96 | $15.96 | 151,100 |
| 2020-07-15 | $16.68 | $16.68 | $16.31 | $16.39 | $16.39 | 368,600 |
| 2020-07-14 | $16.51 | $16.58 | $16.19 | $16.49 | $16.49 | 159,100 |
| 2020-07-13 | $16.97 | $16.97 | $16.52 | $16.61 | $16.61 | 66,200 |
| 2020-07-10 | $17.62 | $17.72 | $17.43 | $17.52 | $17.52 | 33,000 |
| 2020-07-09 | $18.02 | $18.02 | $17.73 | $17.81 | $17.81 | 28,900 |
| 2020-07-08 | $17.95 | $18.14 | $17.91 | $18.14 | $18.14 | 19,500 |
| 2020-07-07 | $17.60 | $17.76 | $17.52 | $17.56 | $17.56 | 37,100 |
| 2020-07-06 | $17.49 | $17.74 | $17.48 | $17.62 | $17.62 | 285,400 |
| 2020-07-02 | $17.06 | $17.10 | $16.94 | $16.99 | $16.99 | 90,400 |
| 2020-07-01 | $16.82 | $17.30 | $16.82 | $17.24 | $17.24 | 37,300 |
| 2020-06-30 | $16.20 | $16.51 | $16.20 | $16.51 | $16.51 | 26,600 |
| 2020-06-29 | $15.74 | $16.01 | $15.66 | $15.71 | $15.71 | 35,030 |
| 2020-06-26 | $16.06 | $16.20 | $15.74 | $15.74 | $15.74 | 25,127 |
| 2020-06-25 | $15.61 | $15.94 | $15.42 | $15.86 | $15.86 | 191,622 |
| 2020-06-24 | $15.79 | $15.79 | $15.63 | $15.71 | $15.71 | 104,996 |
| 2020-06-23 | $15.41 | $15.70 | $15.41 | $15.64 | $15.64 | 24,546 |
| 2020-06-22 | $15.45 | $15.67 | $15.43 | $15.51 | $15.51 | 48,243 |
| 2020-06-19 | $14.91 | $15.37 | $14.91 | $15.26 | $15.26 | 40,996 |
| 2020-06-18 | $15.30 | $15.33 | $15.18 | $15.32 | $15.32 | 17,574 |
| 2020-06-17 | $15.26 | $15.58 | $15.26 | $15.31 | $15.31 | 18,250 |
| 2020-06-16 | $15.19 | $15.37 | $15.19 | $15.29 | $15.29 | 187,410 |
| 2020-06-15 | $15.04 | $15.06 | $14.80 | $15.00 | $15.00 | 27,222 |
| 2020-06-12 | $15.54 | $15.55 | $14.96 | $15.07 | $15.07 | 30,208 |
| 2020-06-11 | $15.48 | $15.48 | $15.11 | $15.11 | $15.11 | 28,471 |
| 2020-06-10 | $15.38 | $15.60 | $15.38 | $15.52 | $15.52 | 176,009 |
| 2020-06-09 | $14.88 | $15.33 | $14.87 | $15.20 | $15.20 | 129,190 |
| 2020-06-08 | $15.06 | $15.25 | $14.98 | $15.24 | $15.24 | 35,026 |
| 2020-06-05 | $15.01 | $15.29 | $14.97 | $15.14 | $15.14 | 39,039 |
| 2020-06-04 | $15.27 | $15.50 | $15.22 | $15.40 | $15.40 | 26,247 |
| 2020-06-03 | $15.57 | $15.57 | $15.21 | $15.33 | $15.33 | 45,505 |
| 2020-06-02 | $15.62 | $15.68 | $15.60 | $15.65 | $15.65 | 51,638 |
| 2020-06-01 | $15.64 | $15.71 | $15.53 | $15.66 | $15.66 | 21,627 |
| 2020-05-29 | $15.45 | $15.60 | $15.30 | $15.43 | $15.43 | 83,020 |
| 2020-05-28 | $14.97 | $15.05 | $14.85 | $14.90 | $14.90 | 24,403 |
| 2020-05-27 | $14.73 | $14.73 | $14.40 | $14.59 | $14.59 | 52,236 |
| 2020-05-26 | $15.38 | $15.38 | $15.14 | $15.20 | $15.20 | 48,182 |
| 2020-05-22 | $15.26 | $15.34 | $15.20 | $15.28 | $15.28 | 27,349 |
| 2020-05-21 | $15.32 | $15.34 | $15.11 | $15.15 | $15.15 | 34,949 |
| 2020-05-20 | $14.92 | $15.21 | $14.92 | $15.04 | $15.04 | 55,145 |
| 2020-05-19 | $14.42 | $14.58 | $14.26 | $14.47 | $14.47 | 56,942 |
| 2020-05-18 | $14.71 | $14.83 | $14.56 | $14.78 | $14.78 | 37,125 |
| 2020-05-15 | $14.83 | $14.95 | $14.73 | $14.93 | $14.93 | 24,965 |
| 2020-05-14 | $14.80 | $15.12 | $14.72 | $15.12 | $15.12 | 39,374 |
| 2020-05-13 | $15.13 | $15.13 | $14.77 | $14.83 | $14.83 | 37,261 |
| 2020-05-12 | $15.35 | $15.38 | $15.09 | $15.13 | $15.13 | 39,570 |
| 2020-05-11 | $15.75 | $15.77 | $15.63 | $15.73 | $15.73 | 63,301 |
| 2020-05-08 | $15.83 | $16.05 | $15.83 | $15.93 | $15.93 | 24,674 |
| 2020-05-07 | $15.61 | $15.68 | $15.42 | $15.62 | $15.62 | 35,947 |
| 2020-05-06 | $15.67 | $15.71 | $15.34 | $15.34 | $15.34 | 131,917 |
| 2020-05-05 | $15.14 | $15.23 | $15.09 | $15.12 | $15.12 | 95,861 |
| 2020-05-04 | $14.75 | $14.90 | $14.73 | $14.90 | $14.90 | 56,880 |
| 2020-05-01 | $14.86 | $14.91 | $14.14 | $14.91 | $14.91 | 29,373 |
| 2020-04-30 | $14.71 | $14.92 | $14.70 | $14.83 | $14.83 | 288,577 |
| 2020-04-29 | $15.01 | $15.03 | $14.80 | $14.80 | $14.80 | 268,312 |
| 2020-04-28 | $14.88 | $15.01 | $14.72 | $14.72 | $14.72 | 72,535 |
| 2020-04-27 | $15.02 | $15.36 | $15.02 | $15.26 | $15.26 | 54,651 |
| 2020-04-24 | $14.41 | $14.57 | $14.30 | $14.54 | $14.54 | 25,387 |
| 2020-04-23 | $14.44 | $14.50 | $14.27 | $14.29 | $14.29 | 31,058 |
| 2020-04-22 | $14.37 | $14.39 | $14.14 | $14.23 | $14.23 | 44,624 |
| 2020-04-21 | $14.39 | $14.70 | $14.19 | $14.39 | $14.39 | 90,770 |
| 2020-04-20 | $14.85 | $14.93 | $14.72 | $14.72 | $14.72 | 46,388 |
| 2020-04-17 | $15.25 | $15.28 | $15.05 | $15.21 | $15.21 | 56,983 |
| 2020-04-16 | $14.79 | $14.94 | $14.78 | $14.83 | $14.83 | 47,729 |
| 2020-04-15 | $14.87 | $14.97 | $14.79 | $14.79 | $14.79 | 47,018 |
| 2020-04-14 | $15.11 | $15.30 | $15.04 | $15.10 | $15.10 | 81,614 |
| 2020-04-13 | $15.40 | $15.40 | $14.37 | $14.83 | $14.83 | 40,735 |
| 2020-04-09 | $15.15 | $15.20 | $14.75 | $15.07 | $15.07 | 50,116 |
| 2020-04-08 | $14.78 | $14.95 | $14.71 | $14.91 | $14.91 | 39,391 |
| 2020-04-07 | $14.50 | $14.67 | $14.38 | $14.58 | $14.58 | 61,188 |
| 2020-04-06 | $14.96 | $15.31 | $14.83 | $15.11 | $15.11 | 64,934 |
| 2020-04-03 | $14.92 | $15.46 | $14.91 | $15.18 | $15.18 | 43,844 |
| 2020-04-02 | $14.81 | $15.10 | $14.58 | $14.98 | $14.98 | 38,739 |
| 2020-04-01 | $14.83 | $14.83 | $14.46 | $14.50 | $14.50 | 38,892 |
| 2020-03-31 | $14.46 | $14.80 | $14.45 | $14.57 | $14.57 | 435,420 |
| 2020-03-30 | $15.20 | $15.34 | $14.73 | $15.00 | $15.00 | 281,262 |
| 2020-03-27 | $14.50 | $14.92 | $14.08 | $14.77 | $14.77 | 58,632 |
| 2020-03-26 | $14.12 | $14.73 | $14.12 | $14.56 | $14.56 | 43,450 |
| 2020-03-25 | $13.85 | $13.91 | $13.46 | $13.56 | $13.56 | 67,966 |
| 2020-03-24 | $13.96 | $14.06 | $13.58 | $13.70 | $13.70 | 59,043 |
| 2020-03-23 | $13.22 | $13.80 | $12.66 | $12.87 | $12.87 | 82,919 |
| 2020-03-20 | $13.13 | $13.26 | $12.43 | $12.66 | $12.66 | 89,478 |
| 2020-03-19 | $13.00 | $13.16 | $12.30 | $12.51 | $12.51 | 65,136 |
| 2020-03-18 | $14.21 | $14.50 | $12.59 | $13.02 | $13.02 | 68,613 |
| 2020-03-17 | $14.15 | $14.60 | $13.64 | $14.34 | $14.34 | 100,210 |
| 2020-03-16 | $11.88 | $13.50 | $11.70 | $13.04 | $13.04 | 86,629 |
| 2020-03-13 | $13.52 | $13.52 | $12.41 | $12.94 | $12.94 | 263,756 |
| 2020-03-12 | $12.49 | $12.78 | $12.16 | $12.41 | $12.41 | 108,394 |
| 2020-03-11 | $13.98 | $13.99 | $13.61 | $13.76 | $13.76 | 54,208 |
| 2020-03-10 | $14.77 | $14.77 | $13.84 | $14.45 | $14.45 | 74,763 |
| 2020-03-09 | $14.00 | $14.32 | $13.79 | $13.82 | $13.82 | 77,834 |
| 2020-03-06 | $14.76 | $14.91 | $14.72 | $14.89 | $14.89 | 59,418 |
| 2020-03-05 | $15.41 | $15.52 | $15.36 | $15.43 | $15.43 | 30,696 |
| 2020-03-04 | $15.25 | $15.55 | $15.07 | $15.55 | $15.55 | 45,701 |
| 2020-03-03 | $15.38 | $15.48 | $15.03 | $15.15 | $15.15 | 49,385 |
| 2020-03-02 | $14.69 | $15.08 | $14.67 | $15.04 | $15.04 | 32,559 |
| 2020-02-28 | $14.77 | $15.22 | $14.69 | $14.96 | $14.96 | 50,350 |
| 2020-02-27 | $14.88 | $15.21 | $14.80 | $14.84 | $14.84 | 106,951 |
| 2020-02-26 | $15.76 | $15.86 | $15.49 | $15.57 | $15.57 | 22,822 |
| 2020-02-25 | $15.94 | $15.95 | $15.46 | $15.46 | $15.46 | 56,778 |
| 2020-02-24 | $15.76 | $16.23 | $15.72 | $16.18 | $16.18 | 126,261 |
| 2020-02-21 | $16.31 | $16.36 | $16.18 | $16.34 | $16.34 | 19,159 |
| 2020-02-20 | $16.15 | $16.23 | $16.14 | $16.23 | $16.23 | 20,341 |
| 2020-02-19 | $16.12 | $16.19 | $16.04 | $16.13 | $16.13 | 22,149 |
| 2020-02-18 | $15.77 | $15.92 | $15.72 | $15.88 | $15.88 | 58,947 |
| 2020-02-14 | $16.10 | $16.23 | $16.10 | $16.19 | $16.19 | 21,851 |
| 2020-02-13 | $16.06 | $16.20 | $16.03 | $16.15 | $16.15 | 19,626 |
| 2020-02-12 | $16.01 | $16.15 | $16.01 | $16.10 | $16.10 | 61,595 |
| 2020-02-11 | $15.99 | $16.06 | $15.91 | $15.99 | $15.99 | 46,860 |
| 2020-02-10 | $15.78 | $15.99 | $15.76 | $15.90 | $15.90 | 16,788 |
| 2020-02-07 | $15.99 | $16.16 | $15.92 | $15.94 | $15.94 | 23,169 |
| 2020-02-06 | $15.68 | $15.80 | $15.63 | $15.76 | $15.76 | 41,917 |
| 2020-02-05 | $15.61 | $15.73 | $15.57 | $15.73 | $15.73 | 100,072 |
| 2020-02-04 | $15.16 | $15.40 | $15.16 | $15.40 | $15.40 | 106,983 |
| 2020-02-03 | $15.26 | $15.33 | $15.17 | $15.30 | $15.30 | 132,076 |
| 2020-01-31 | $15.17 | $15.19 | $15.06 | $15.12 | $15.12 | 37,995 |
| 2020-01-30 | $15.06 | $15.18 | $15.03 | $15.10 | $15.10 | 77,980 |
| 2020-01-29 | $15.19 | $15.27 | $15.16 | $15.24 | $15.24 | 134,975 |
| 2020-01-28 | $14.92 | $15.27 | $14.86 | $15.21 | $15.21 | 29,402 |
| 2020-01-27 | $14.39 | $14.62 | $14.36 | $14.58 | $14.58 | 55,691 |
| 2020-01-24 | $14.48 | $14.57 | $14.40 | $14.52 | $14.52 | 36,010 |
| 2020-01-23 | $14.24 | $14.32 | $14.10 | $14.26 | $14.26 | 56,044 |
| 2020-01-22 | $14.29 | $14.29 | $14.10 | $14.15 | $14.15 | 51,522 |
| 2020-01-21 | $14.10 | $14.10 | $13.98 | $14.04 | $14.04 | 60,940 |
| 2020-01-17 | $13.81 | $13.83 | $13.72 | $13.83 | $13.83 | 72,497 |
| 2020-01-16 | $14.34 | $14.42 | $14.29 | $14.33 | $14.33 | 50,416 |
| 2020-01-15 | $14.45 | $14.53 | $14.40 | $14.43 | $14.43 | 68,559 |
| 2020-01-14 | $14.46 | $14.58 | $14.45 | $14.47 | $14.47 | 27,878 |
| 2020-01-13 | $14.55 | $14.68 | $14.55 | $14.61 | $14.61 | 87,435 |
| 2020-01-10 | $14.35 | $14.55 | $14.33 | $14.44 | $14.44 | 80,589 |
| 2020-01-09 | $14.44 | $14.49 | $14.31 | $14.37 | $14.37 | 51,918 |
| 2020-01-08 | $13.98 | $14.21 | $13.91 | $14.16 | $14.16 | 324,631 |
| 2020-01-07 | $13.83 | $13.83 | $13.55 | $13.60 | $13.60 | 103,249 |
| 2020-01-06 | $13.73 | $13.92 | $13.71 | $13.92 | $13.92 | 112,312 |
| 2020-01-03 | $13.97 | $14.01 | $13.88 | $13.89 | $13.89 | 42,103 |
| 2020-01-02 | $13.93 | $14.00 | $13.88 | $13.93 | $13.93 | 19,214 |
| 2019-12-31 | $13.71 | $13.78 | $13.71 | $13.78 | $13.78 | 14,978 |
| 2019-12-30 | $13.70 | $13.75 | $13.66 | $13.66 | $13.66 | 168,687 |
| 2019-12-27 | $13.70 | $13.72 | $13.65 | $13.66 | $13.66 | 45,330 |
| 2019-12-26 | $13.49 | $13.58 | $13.48 | $13.50 | $13.50 | 51,664 |
| 2019-12-24 | $13.51 | $13.55 | $13.48 | $13.48 | $13.48 | 83,158 |
| 2019-12-23 | $13.50 | $13.60 | $13.49 | $13.54 | $13.54 | 71,806 |
| 2019-12-20 | $13.46 | $13.68 | $13.41 | $13.64 | $13.64 | 418,678 |
| 2019-12-19 | $13.28 | $13.41 | $13.28 | $13.39 | $13.39 | 417,612 |
| 2019-12-18 | $13.20 | $13.26 | $13.17 | $13.20 | $13.20 | 58,047 |
| 2019-12-17 | $13.38 | $13.44 | $13.37 | $13.40 | $13.40 | 25,137 |
| 2019-12-16 | $13.67 | $13.69 | $13.58 | $13.61 | $13.61 | 61,539 |
| 2019-12-13 | $13.39 | $13.54 | $13.39 | $13.49 | $13.49 | 200,007 |
| 2019-12-12 | $12.72 | $12.98 | $12.70 | $12.94 | $12.94 | 96,617 |
| 2019-12-11 | $12.39 | $12.43 | $12.32 | $12.39 | $12.39 | 681,726 |
| 2019-12-10 | $12.47 | $12.59 | $12.47 | $12.52 | $12.52 | 686,678 |
| 2019-12-09 | $12.50 | $12.57 | $12.44 | $12.52 | $12.52 | 856,074 |
| 2019-12-06 | $12.82 | $12.83 | $12.71 | $12.78 | $12.78 | 890,996 |
| 2019-12-05 | $13.11 | $13.13 | $12.91 | $12.94 | $12.94 | 1,114,737 |
| 2019-12-04 | $12.84 | $12.88 | $12.74 | $12.78 | $12.78 | 1,155,701 |
| 2019-12-03 | $12.04 | $12.15 | $11.99 | $12.15 | $12.15 | 898,818 |
| 2019-12-02 | $12.33 | $12.36 | $12.21 | $12.22 | $12.22 | 721,801 |
| 2019-11-29 | $12.19 | $12.20 | $11.98 | $12.02 | $12.02 | 2,094,579 |
| 2019-11-27 | $12.14 | $12.26 | $12.06 | $12.07 | $12.07 | 3,997,347 |
| 2019-11-26 | $12.03 | $12.08 | $11.95 | $11.98 | $11.98 | 2,348,306 |
| 2019-11-25 | $11.72 | $11.78 | $11.69 | $11.70 | $11.70 | 899,789 |
| 2019-11-22 | $11.63 | $11.63 | $11.47 | $11.53 | $11.53 | 2,513,235 |
| 2019-11-21 | $11.49 | $11.52 | $11.42 | $11.47 | $11.47 | 888,177 |
| 2019-11-20 | $11.31 | $11.42 | $11.27 | $11.28 | $11.28 | 794,334 |
| 2019-11-19 | $11.05 | $11.06 | $10.97 | $11.06 | $11.06 | 2,125,609 |
| 2019-11-18 | $10.98 | $11.11 | $10.85 | $10.85 | $10.85 | 2,339,716 |
| 2019-11-15 | $11.19 | $11.27 | $11.13 | $11.15 | $11.15 | 496,560 |
| 2019-11-14 | $11.21 | $11.32 | $11.15 | $11.21 | $11.21 | 163,842 |
| 2019-11-13 | $11.17 | $11.25 | $11.14 | $11.20 | $11.20 | 108,086 |
| 2019-11-12 | $11.27 | $11.30 | $11.10 | $11.10 | $11.10 | 93,930 |
| 2019-11-11 | $11.19 | $11.34 | $11.19 | $11.25 | $11.25 | 236,182 |
| 2019-11-08 | $11.09 | $11.21 | $11.06 | $11.16 | $11.16 | 199,124 |
| 2019-11-07 | $11.08 | $11.11 | $10.89 | $10.89 | $10.89 | 152,181 |
| 2019-11-06 | $11.24 | $11.24 | $11.02 | $11.02 | $11.02 | 173,440 |
| 2019-11-05 | $11.33 | $11.36 | $11.28 | $11.30 | $11.30 | 121,126 |
| 2019-11-04 | $11.81 | $11.84 | $11.57 | $11.61 | $11.61 | 233,774 |
| 2019-11-01 | $11.92 | $12.20 | $11.85 | $12.16 | $12.16 | 382,251 |
| 2019-10-31 | $11.68 | $11.94 | $11.66 | $11.75 | $11.75 | 205,665 |
| 2019-10-30 | $11.36 | $11.67 | $11.31 | $11.50 | $11.50 | 104,982 |
| 2019-10-29 | $11.53 | $11.56 | $11.37 | $11.41 | $11.41 | 82,882 |
| 2019-10-28 | $10.80 | $11.54 | $10.80 | $11.51 | $11.51 | 126,061 |
| 2019-10-25 | $10.06 | $10.57 | $10.04 | $10.37 | $10.37 | 310,351 |
| 2019-10-24 | $12.43 | $12.47 | $10.25 | $10.34 | $10.34 | 579,883 |
| 2019-10-23 | $12.36 | $12.44 | $12.28 | $12.40 | $12.40 | 86,849 |
| 2019-10-22 | $12.55 | $12.57 | $12.43 | $12.47 | $12.47 | 116,439 |
| 2019-10-21 | $12.60 | $12.61 | $12.52 | $12.60 | $12.60 | 84,840 |
| 2019-10-18 | $12.46 | $12.66 | $12.46 | $12.65 | $12.65 | 77,017 |
| 2019-10-17 | $12.84 | $12.93 | $12.74 | $12.87 | $12.87 | 403,075 |
| 2019-10-16 | $12.83 | $12.83 | $12.63 | $12.65 | $12.65 | 475,703 |
| 2019-10-15 | $12.73 | $12.93 | $12.72 | $12.88 | $12.88 | 191,374 |
| 2019-10-14 | $12.58 | $12.64 | $12.53 | $12.62 | $12.62 | 419,558 |
| 2019-10-11 | $12.53 | $12.84 | $12.53 | $12.75 | $12.75 | 153,237 |
| 2019-10-10 | $12.44 | $12.53 | $12.41 | $12.41 | $12.41 | 135,983 |
| 2019-10-09 | $12.73 | $12.81 | $12.72 | $12.77 | $12.77 | 687,699 |
| 2019-10-08 | $12.74 | $12.77 | $12.64 | $12.74 | $12.74 | 112,568 |
| 2019-10-07 | $13.11 | $13.23 | $12.93 | $13.00 | $13.00 | 102,249 |
| 2019-10-04 | $13.81 | $13.81 | $13.68 | $13.78 | $13.78 | 76,809 |
| 2019-10-03 | $13.75 | $13.90 | $13.59 | $13.87 | $13.87 | 75,354 |
| 2019-10-02 | $13.61 | $13.72 | $13.51 | $13.65 | $13.65 | 88,174 |
| 2019-10-01 | $14.09 | $14.09 | $13.73 | $13.84 | $13.84 | 102,688 |
| 2019-09-30 | $14.57 | $14.58 | $14.20 | $14.32 | $14.32 | 155,275 |
| 2019-09-27 | $14.73 | $14.77 | $14.60 | $14.60 | $14.60 | 42,661 |
| 2019-09-26 | $14.74 | $14.82 | $14.62 | $14.68 | $14.68 | 102,437 |
| 2019-09-25 | $14.72 | $14.77 | $14.51 | $14.65 | $14.65 | 53,873 |
| 2019-09-24 | $15.11 | $15.17 | $14.82 | $14.85 | $14.85 | 101,611 |
| 2019-09-23 | $15.25 | $15.25 | $15.16 | $15.18 | $15.18 | 57,603 |
| 2019-09-20 | $15.48 | $15.61 | $15.36 | $15.40 | $15.40 | 58,395 |
| 2019-09-19 | $15.27 | $15.28 | $15.06 | $15.10 | $15.10 | 71,152 |
| 2019-09-18 | $15.25 | $15.29 | $15.03 | $15.21 | $15.21 | 61,967 |
| 2019-09-17 | $15.42 | $15.58 | $15.38 | $15.55 | $15.55 | 30,137 |
| 2019-09-16 | $15.95 | $16.02 | $15.92 | $15.92 | $15.92 | 86,256 |
| 2019-09-13 | $15.95 | $16.15 | $15.92 | $16.02 | $16.02 | 222,242 |
| 2019-09-12 | $15.85 | $16.11 | $15.85 | $16.02 | $16.02 | 60,981 |
| 2019-09-11 | $15.85 | $15.92 | $15.80 | $15.87 | $15.87 | 45,722 |
| 2019-09-10 | $15.41 | $15.74 | $15.38 | $15.61 | $15.61 | 75,780 |
| 2019-09-09 | $15.64 | $15.72 | $15.42 | $15.52 | $15.52 | 49,506 |
| 2019-09-06 | $15.81 | $15.93 | $15.77 | $15.77 | $15.77 | 27,918 |
| 2019-09-05 | $16.16 | $16.21 | $16.08 | $16.08 | $16.08 | 51,225 |
| 2019-09-04 | $15.95 | $16.00 | $15.86 | $15.98 | $15.98 | 50,920 |
| 2019-09-03 | $15.70 | $15.94 | $15.66 | $15.80 | $15.80 | 93,252 |
| 2019-08-30 | $16.19 | $16.22 | $16.05 | $16.14 | $16.14 | 52,596 |
| 2019-08-29 | $16.05 | $16.06 | $15.90 | $16.02 | $16.02 | 39,895 |
| 2019-08-28 | $15.76 | $15.84 | $15.74 | $15.75 | $15.75 | 38,667 |
| 2019-08-27 | $16.14 | $16.21 | $15.94 | $15.94 | $15.94 | 63,174 |
| 2019-08-26 | $16.06 | $16.06 | $15.89 | $15.91 | $15.91 | 52,127 |
| 2019-08-23 | $15.94 | $16.12 | $15.85 | $15.87 | $15.87 | 55,478 |
| 2019-08-22 | $16.26 | $16.26 | $16.05 | $16.07 | $16.07 | 33,486 |
| 2019-08-21 | $16.33 | $16.41 | $16.27 | $16.37 | $16.37 | 46,840 |
| 2019-08-20 | $16.04 | $16.05 | $15.88 | $15.88 | $15.88 | 45,111 |
| 2019-08-19 | $16.22 | $16.30 | $16.04 | $16.04 | $16.04 | 40,971 |
| 2019-08-16 | $15.64 | $15.98 | $15.58 | $15.94 | $15.94 | 52,769 |
| 2019-08-15 | $15.50 | $15.62 | $15.46 | $15.51 | $15.51 | 64,502 |
| 2019-08-14 | $15.77 | $15.88 | $15.69 | $15.69 | $15.69 | 83,839 |
| 2019-08-13 | $16.11 | $16.35 | $16.11 | $16.27 | $16.27 | 36,788 |
| 2019-08-12 | $16.25 | $16.29 | $16.14 | $16.15 | $16.15 | 41,205 |
| 2019-08-09 | $16.32 | $16.35 | $16.12 | $16.26 | $16.26 | 38,394 |
| 2019-08-08 | $16.04 | $16.20 | $15.99 | $15.99 | $15.99 | 38,277 |
| 2019-08-07 | $15.84 | $15.97 | $15.75 | $15.85 | $15.85 | 56,292 |
| 2019-08-06 | $15.93 | $15.99 | $15.75 | $15.88 | $15.88 | 86,266 |
| 2019-08-05 | $15.90 | $15.94 | $15.59 | $15.67 | $15.67 | 111,752 |
| 2019-08-02 | $16.25 | $16.28 | $16.12 | $16.26 | $16.26 | 36,716 |
| 2019-08-01 | $16.37 | $16.60 | $16.37 | $16.48 | $16.48 | 66,696 |
| 2019-07-31 | $16.72 | $16.72 | $16.45 | $16.45 | $16.45 | 59,497 |
| 2019-07-30 | $16.48 | $16.57 | $16.38 | $16.57 | $16.57 | 91,772 |
| 2019-07-29 | $16.69 | $16.74 | $16.61 | $16.73 | $16.73 | 34,245 |
| 2019-07-26 | $16.71 | $16.89 | $16.70 | $16.89 | $16.89 | 46,285 |
| 2019-07-25 | $17.11 | $17.11 | $16.86 | $17.01 | $17.01 | 58,432 |
| 2019-07-24 | $16.93 | $16.94 | $16.81 | $16.88 | $16.88 | 26,586 |
| 2019-07-23 | $16.96 | $16.96 | $16.65 | $16.67 | $16.67 | 39,007 |
| 2019-07-22 | $17.12 | $17.12 | $16.86 | $17.06 | $17.06 | 46,578 |
| 2019-07-19 | $17.54 | $17.59 | $17.42 | $17.49 | $17.49 | 46,828 |
| 2019-07-18 | $17.03 | $17.24 | $16.97 | $17.16 | $17.16 | 51,021 |
| 2019-07-17 | $16.43 | $17.50 | $16.29 | $16.85 | $16.85 | 68,045 |
| 2019-07-16 | $16.55 | $16.65 | $16.49 | $16.57 | $16.57 | 40,562 |
| 2019-07-15 | $16.76 | $16.89 | $16.65 | $16.78 | $16.78 | 407,555 |
| 2019-07-12 | $16.42 | $16.46 | $16.35 | $16.36 | $16.36 | 56,669 |
| 2019-07-11 | $16.38 | $16.39 | $16.23 | $16.34 | $16.34 | 39,930 |
| 2019-07-10 | $16.30 | $16.61 | $16.30 | $16.56 | $16.56 | 40,109 |
| 2019-07-09 | $15.73 | $15.98 | $15.73 | $15.92 | $15.92 | 43,712 |
| 2019-07-08 | $15.99 | $16.05 | $15.88 | $15.88 | $15.88 | 45,522 |
| 2019-07-05 | $16.11 | $16.14 | $15.93 | $16.08 | $16.08 | 61,770 |
| 2019-07-03 | $16.31 | $16.39 | $16.26 | $16.39 | $16.39 | 46,172 |
| 2019-07-02 | $15.85 | $15.93 | $15.71 | $15.74 | $15.74 | 56,932 |
| 2019-07-01 | $15.55 | $15.70 | $15.53 | $15.57 | $15.57 | 42,010 |
| 2019-06-28 | $15.47 | $15.65 | $15.47 | $15.56 | $15.56 | 82,982 |
| 2019-06-27 | $15.35 | $15.84 | $15.28 | $15.84 | $15.84 | 64,897 |
| 2019-06-26 | $15.31 | $15.40 | $15.21 | $15.21 | $15.21 | 38,123 |
| 2019-06-25 | $15.45 | $15.48 | $15.24 | $15.29 | $15.29 | 48,260 |
| 2019-06-24 | $15.41 | $15.41 | $15.24 | $15.24 | $15.24 | 78,624 |
| 2019-06-21 | $15.58 | $15.65 | $15.42 | $15.55 | $15.55 | 128,664 |
| 2019-06-20 | $15.52 | $15.66 | $15.49 | $15.65 | $15.65 | 57,788 |
| 2019-06-19 | $15.25 | $15.39 | $15.25 | $15.38 | $15.38 | 40,263 |
| 2019-06-18 | $15.27 | $15.31 | $15.15 | $15.20 | $15.20 | 52,976 |
| 2019-06-17 | $14.83 | $15.09 | $14.83 | $15.07 | $15.07 | 56,507 |
| 2019-06-14 | $15.30 | $15.31 | $15.14 | $15.18 | $15.18 | 444,159 |
| 2019-06-13 | $15.74 | $15.74 | $15.56 | $15.57 | $15.57 | 64,381 |
| 2019-06-12 | $15.73 | $16.01 | $15.73 | $15.85 | $15.85 | 62,095 |
| 2019-06-11 | $16.05 | $16.16 | $16.01 | $16.14 | $16.14 | 166,723 |
| 2019-06-10 | $16.53 | $16.58 | $16.41 | $16.56 | $16.56 | 223,632 |
| 2019-06-07 | $16.45 | $16.68 | $16.45 | $16.50 | $16.50 | 53,931 |
| 2019-06-06 | $15.89 | $16.03 | $15.89 | $16.00 | $16.00 | 46,691 |
| 2019-06-05 | $15.96 | $15.96 | $15.74 | $15.76 | $15.76 | 86,525 |
| 2019-06-04 | $15.71 | $16.03 | $15.70 | $16.00 | $16.00 | 52,969 |
| 2019-06-03 | $16.40 | $16.50 | $16.38 | $16.44 | $16.44 | 67,158 |
| 2019-05-31 | $16.23 | $16.37 | $16.20 | $16.36 | $16.36 | 356,355 |
| 2019-05-30 | $16.09 | $16.16 | $16.02 | $16.10 | $16.10 | 570,449 |
| 2019-05-29 | $15.84 | $15.86 | $15.72 | $15.85 | $15.85 | 772,619 |
| 2019-05-28 | $15.92 | $16.00 | $15.81 | $15.82 | $15.82 | 595,718 |
| 2019-05-24 | $16.01 | $16.03 | $15.85 | $16.03 | $16.03 | 674,672 |
| 2019-05-23 | $15.55 | $15.70 | $15.44 | $15.65 | $15.65 | 429,992 |
| 2019-05-22 | $15.88 | $16.15 | $15.85 | $16.12 | $16.12 | 1,785,115 |
| 2019-05-21 | $15.75 | $15.97 | $15.72 | $15.95 | $15.95 | 860,658 |
| 2019-05-20 | $15.61 | $15.81 | $15.54 | $15.78 | $15.78 | 2,304,881 |
| 2019-05-17 | $15.70 | $16.18 | $15.61 | $16.03 | $16.03 | 2,066,224 |
| 2019-05-16 | $16.35 | $16.41 | $16.09 | $16.20 | $16.20 | 1,477,701 |
| 2019-05-15 | $18.10 | $18.52 | $16.91 | $17.25 | $17.25 | 740,641 |
| 2019-05-14 | $18.00 | $18.30 | $18.00 | $18.18 | $18.18 | 589,010 |
| 2019-05-13 | $18.33 | $18.39 | $18.06 | $18.08 | $18.08 | 1,771,754 |
| 2019-05-10 | $18.63 | $18.86 | $18.58 | $18.75 | $18.75 | 658,421 |
| 2019-05-09 | $18.31 | $18.49 | $18.23 | $18.38 | $18.38 | 1,031,425 |
| 2019-05-08 | $18.50 | $18.75 | $18.50 | $18.68 | $18.68 | 26,468 |
| 2019-05-07 | $18.46 | $18.46 | $18.02 | $18.13 | $18.13 | 36,838 |
| 2019-05-06 | $18.36 | $18.46 | $18.28 | $18.46 | $18.46 | 38,667 |
| 2019-05-03 | $18.59 | $18.76 | $18.53 | $18.75 | $18.75 | 23,570 |
| 2019-05-02 | $18.69 | $18.78 | $18.62 | $18.75 | $18.75 | 24,586 |
| 2019-05-01 | $19.25 | $19.25 | $18.97 | $18.97 | $18.97 | 35,607 |
| 2019-04-30 | $18.89 | $19.22 | $18.89 | $19.15 | $19.15 | 25,818 |
| 2019-04-29 | $18.65 | $18.71 | $18.56 | $18.70 | $18.70 | 20,941 |
| 2019-04-26 | $18.85 | $18.88 | $18.76 | $18.84 | $18.84 | 56,402 |
| 2019-04-25 | $18.00 | $18.29 | $17.98 | $18.26 | $18.26 | 30,204 |
| 2019-04-24 | $18.59 | $18.59 | $18.38 | $18.45 | $18.45 | 27,414 |
| 2019-04-23 | $18.00 | $18.27 | $17.95 | $18.23 | $18.23 | 20,362 |
| 2019-04-22 | $18.10 | $18.10 | $18.01 | $18.05 | $18.05 | 18,959 |
| 2019-04-18 | $17.92 | $18.09 | $17.85 | $18.06 | $18.06 | 161,801 |
| 2019-04-17 | $17.97 | $17.97 | $17.83 | $17.93 | $17.93 | 67,438 |
| 2019-04-16 | $18.00 | $18.10 | $17.93 | $17.97 | $17.97 | 34,954 |
| 2019-04-15 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 377,186 |
| 2019-04-12 | $18.43 | $18.47 | $18.31 | $18.33 | $18.33 | 34,636 |
| 2019-04-11 | $18.02 | $18.23 | $18.02 | $18.16 | $18.16 | 45,057 |
| 2019-04-10 | $18.06 | $18.17 | $18.06 | $18.12 | $18.12 | 34,433 |
| 2019-04-09 | $17.96 | $18.09 | $17.73 | $17.96 | $17.96 | 35,472 |
| 2019-04-08 | $18.10 | $18.10 | $17.93 | $18.00 | $18.00 | 55,117 |
| 2019-04-05 | $17.95 | $18.04 | $17.94 | $18.04 | $18.04 | 20,248 |
| 2019-04-04 | $17.90 | $18.00 | $17.90 | $17.95 | $17.95 | 67,092 |
| 2019-04-03 | $17.98 | $18.00 | $17.83 | $17.97 | $17.97 | 26,068 |
| 2019-04-02 | $17.70 | $17.76 | $17.62 | $17.75 | $17.75 | 20,501 |
| 2019-04-01 | $17.96 | $18.00 | $17.86 | $17.96 | $17.96 | 236,078 |
| 2019-03-29 | $17.88 | $17.93 | $17.71 | $17.85 | $17.85 | 21,802 |
| 2019-03-28 | $17.59 | $17.72 | $17.34 | $17.67 | $17.67 | 40,260 |
| 2019-03-27 | $17.64 | $17.70 | $17.45 | $17.56 | $17.56 | 33,813 |
| 2019-03-26 | $17.89 | $17.89 | $17.68 | $17.79 | $17.79 | 38,518 |
| 2019-03-25 | $17.95 | $18.04 | $17.87 | $17.90 | $17.90 | 71,039 |
| 2019-03-22 | $18.48 | $18.53 | $17.85 | $17.99 | $17.99 | 63,875 |
| 2019-03-21 | $17.87 | $18.38 | $17.87 | $18.36 | $18.36 | 147,019 |
| 2019-03-20 | $17.70 | $18.00 | $17.61 | $17.90 | $17.90 | 71,584 |
| 2019-03-19 | $17.09 | $17.21 | $17.00 | $17.18 | $17.18 | 117,740 |
| 2019-03-18 | $17.00 | $17.04 | $16.89 | $17.03 | $17.03 | 53,771 |
| 2019-03-15 | $16.47 | $16.85 | $16.43 | $16.82 | $16.82 | 497,989 |
| 2019-03-14 | $16.20 | $16.30 | $16.20 | $16.26 | $16.26 | 34,338 |
| 2019-03-13 | $15.58 | $16.00 | $15.58 | $15.98 | $15.98 | 182,643 |
| 2019-03-12 | $15.47 | $15.64 | $15.38 | $15.53 | $15.53 | 417,087 |
| 2019-03-11 | $15.08 | $15.33 | $15.05 | $15.32 | $15.32 | 295,281 |
| 2019-03-08 | $15.44 | $15.60 | $15.36 | $15.55 | $15.55 | 97,369 |
| 2019-03-07 | $15.21 | $15.34 | $15.10 | $15.19 | $15.19 | 365,812 |
| 2019-03-06 | $14.91 | $15.20 | $14.91 | $15.09 | $15.09 | 95,837 |
| 2019-03-05 | $14.95 | $14.96 | $14.78 | $14.88 | $14.88 | 38,603 |
| 2019-03-04 | $15.19 | $15.19 | $14.97 | $15.05 | $15.05 | 64,229 |
| 2019-03-01 | $14.83 | $14.83 | $14.65 | $14.77 | $14.77 | 41,355 |
| 2019-02-28 | $14.57 | $14.60 | $14.41 | $14.41 | $14.41 | 90,128 |
| 2019-02-27 | $14.50 | $14.50 | $14.34 | $14.40 | $14.40 | 23,882 |
| 2019-02-26 | $14.85 | $14.85 | $14.63 | $14.69 | $14.69 | 83,662 |
| 2019-02-25 | $14.92 | $15.00 | $14.86 | $14.89 | $14.89 | 57,671 |
| 2019-02-22 | $15.01 | $15.08 | $14.85 | $14.89 | $14.89 | 168,531 |
| 2019-02-21 | $14.93 | $14.93 | $14.77 | $14.77 | $14.77 | 46,520 |
| 2019-02-20 | $15.30 | $15.34 | $15.17 | $15.17 | $15.17 | 53,171 |
| 2019-02-19 | $15.26 | $15.38 | $15.21 | $15.36 | $15.36 | 82,145 |
| 2019-02-15 | $15.36 | $15.40 | $15.03 | $15.19 | $15.19 | 56,846 |
| 2019-02-14 | $15.49 | $15.50 | $15.08 | $15.14 | $15.14 | 58,616 |
| 2019-02-13 | $15.04 | $15.05 | $14.77 | $14.86 | $14.86 | 43,516 |
| 2019-02-12 | $15.03 | $15.17 | $15.00 | $15.12 | $15.12 | 103,540 |
| 2019-02-11 | $16.02 | $16.02 | $15.47 | $15.50 | $15.50 | 60,606 |
| 2019-02-08 | $15.83 | $15.95 | $15.70 | $15.81 | $15.81 | 39,330 |
| 2019-02-07 | $16.54 | $16.63 | $16.36 | $16.59 | $16.59 | 37,278 |
| 2019-02-06 | $16.73 | $16.73 | $16.25 | $16.47 | $16.47 | 78,731 |
| 2019-02-05 | $18.10 | $18.21 | $18.07 | $18.15 | $18.15 | 61,201 |
| 2019-02-04 | $17.82 | $17.86 | $17.67 | $17.84 | $17.84 | 42,153 |
| 2019-02-01 | $17.72 | $17.72 | $17.47 | $17.54 | $17.54 | 27,021 |
| 2019-01-31 | $17.73 | $17.93 | $17.58 | $17.78 | $17.78 | 47,409 |
| 2019-01-30 | $17.97 | $18.07 | $17.73 | $17.97 | $17.97 | 29,180 |
| 2019-01-29 | $17.67 | $17.83 | $17.60 | $17.71 | $17.71 | 28,226 |
| 2019-01-28 | $17.54 | $17.67 | $17.50 | $17.64 | $17.64 | 110,180 |
| 2019-01-25 | $17.41 | $17.57 | $17.40 | $17.43 | $17.43 | 30,833 |
| 2019-01-24 | $17.32 | $17.45 | $17.26 | $17.34 | $17.34 | 61,237 |
| 2019-01-23 | $17.87 | $17.96 | $17.67 | $17.72 | $17.72 | 29,950 |
| 2019-01-22 | $17.82 | $17.83 | $17.57 | $17.63 | $17.63 | 141,387 |
| 2019-01-18 | $17.57 | $17.86 | $17.45 | $17.76 | $17.76 | 103,741 |
| 2019-01-17 | $17.45 | $17.56 | $17.39 | $17.49 | $17.49 | 122,036 |
| 2019-01-16 | $18.00 | $18.00 | $17.70 | $17.75 | $17.75 | 34,788 |
| 2019-01-15 | $17.83 | $17.96 | $17.82 | $17.92 | $17.92 | 62,364 |
| 2019-01-14 | $17.44 | $17.62 | $17.37 | $17.56 | $17.56 | 306,643 |
| 2019-01-11 | $17.94 | $17.94 | $17.73 | $17.86 | $17.86 | 535,260 |
| 2019-01-10 | $17.46 | $17.93 | $17.46 | $17.91 | $17.91 | 97,100 |
| 2019-01-09 | $17.64 | $17.69 | $17.37 | $17.51 | $17.51 | 45,411 |
| 2019-01-08 | $17.16 | $17.24 | $17.14 | $17.21 | $17.21 | 161,144 |
| 2019-01-07 | $15.99 | $16.28 | $15.99 | $16.22 | $16.22 | 223,221 |
| 2019-01-04 | $15.35 | $15.72 | $15.33 | $15.65 | $15.65 | 286,187 |
| 2019-01-03 | $15.36 | $15.36 | $14.92 | $14.92 | $14.92 | 333,465 |
| 2019-01-02 | $15.73 | $15.84 | $15.68 | $15.79 | $15.79 | 152,811 |
| 2018-12-31 | $16.02 | $16.18 | $15.96 | $16.17 | $16.17 | 242,151 |
| 2018-12-28 | $15.72 | $15.97 | $15.71 | $15.94 | $15.94 | 150,906 |
| 2018-12-27 | $15.35 | $15.60 | $15.21 | $15.60 | $15.60 | 137,076 |
| 2018-12-26 | $14.89 | $15.45 | $14.89 | $15.40 | $15.40 | 190,040 |
| 2018-12-24 | $15.02 | $15.42 | $15.02 | $15.19 | $15.19 | 115,945 |
| 2018-12-21 | $15.81 | $15.81 | $15.01 | $15.07 | $15.07 | 200,653 |
| 2018-12-20 | $15.31 | $15.56 | $15.10 | $15.19 | $15.19 | 614,520 |
| 2018-12-19 | $16.17 | $16.39 | $16.00 | $16.07 | $16.07 | 951,673 |
| 2018-12-18 | $15.60 | $15.77 | $15.44 | $15.74 | $15.74 | 522,034 |
| 2018-12-17 | $15.76 | $15.78 | $15.46 | $15.52 | $15.52 | 126,235 |
| 2018-12-14 | $15.61 | $15.77 | $15.57 | $15.68 | $15.68 | 102,820 |
| 2018-12-13 | $16.00 | $16.13 | $15.89 | $15.92 | $15.92 | 156,400 |
| 2018-12-12 | $15.48 | $15.70 | $15.43 | $15.57 | $15.57 | 106,287 |
| 2018-12-11 | $15.59 | $15.65 | $15.33 | $15.43 | $15.43 | 619,872 |
| 2018-12-10 | $15.46 | $15.72 | $15.30 | $15.54 | $15.54 | 152,061 |
| 2018-12-07 | $15.67 | $15.70 | $15.38 | $15.48 | $15.48 | 110,082 |
| 2018-12-06 | $15.06 | $15.28 | $14.90 | $15.27 | $15.27 | 159,289 |
| 2018-12-04 | $16.42 | $16.46 | $16.02 | $16.07 | $16.07 | 119,045 |
| 2018-12-03 | $16.65 | $16.67 | $16.41 | $16.54 | $16.54 | 72,281 |
| 2018-11-30 | $16.08 | $16.38 | $16.00 | $16.33 | $16.33 | 86,907 |
| 2018-11-29 | $15.95 | $16.08 | $15.90 | $16.02 | $16.02 | 108,551 |
| 2018-11-28 | $15.02 | $15.39 | $15.02 | $15.38 | $15.38 | 74,099 |
| 2018-11-27 | $15.10 | $15.10 | $14.92 | $15.08 | $15.08 | 104,283 |
| 2018-11-26 | $15.23 | $15.43 | $15.19 | $15.35 | $15.35 | 90,342 |
| 2018-11-23 | $15.04 | $15.29 | $14.96 | $15.17 | $15.17 | 74,296 |
| 2018-11-21 | $14.99 | $15.35 | $14.99 | $15.14 | $15.14 | 55,395 |
| 2018-11-20 | $14.09 | $14.80 | $14.04 | $14.60 | $14.60 | 120,528 |
| 2018-11-19 | $15.96 | $15.96 | $15.34 | $15.35 | $15.35 | 93,902 |
| 2018-11-16 | $15.87 | $16.08 | $15.87 | $16.04 | $16.04 | 36,552 |
| 2018-11-15 | $15.94 | $16.07 | $15.79 | $15.99 | $15.99 | 123,481 |
| 2018-11-14 | $16.22 | $16.38 | $16.16 | $16.31 | $16.31 | 89,104 |
| 2018-11-13 | $16.13 | $16.36 | $16.05 | $16.14 | $16.14 | 43,463 |
| 2018-11-12 | $16.50 | $16.50 | $16.18 | $16.19 | $16.19 | 85,108 |
| 2018-11-09 | $16.47 | $16.58 | $16.29 | $16.38 | $16.38 | 58,751 |
| 2018-11-08 | $17.46 | $17.49 | $17.25 | $17.25 | $17.25 | 34,206 |
| 2018-11-07 | $17.77 | $18.00 | $17.75 | $17.90 | $17.90 | 47,788 |
| 2018-11-06 | $17.60 | $17.92 | $17.60 | $17.74 | $17.74 | 53,460 |
| 2018-11-05 | $18.00 | $18.10 | $17.37 | $17.48 | $17.48 | 81,630 |
| 2018-11-02 | $18.90 | $19.01 | $18.47 | $18.64 | $18.64 | 41,281 |
| 2018-11-01 | $17.68 | $17.96 | $17.67 | $17.90 | $17.90 | 52,401 |
| 2018-10-31 | $18.00 | $18.11 | $17.52 | $17.96 | $17.96 | 308,664 |
| 2018-10-30 | $18.40 | $19.32 | $18.00 | $18.21 | $18.21 | 52,743 |
| 2018-10-29 | $19.42 | $19.70 | $18.79 | $18.88 | $18.88 | 41,816 |
| 2018-10-26 | $18.95 | $19.31 | $18.83 | $19.16 | $19.16 | 46,910 |
| 2018-10-25 | $19.11 | $19.23 | $19.01 | $19.18 | $19.18 | 49,337 |
| 2018-10-24 | $18.99 | $18.99 | $18.51 | $18.52 | $18.52 | 42,690 |
| 2018-10-23 | $18.83 | $19.00 | $18.65 | $19.00 | $19.00 | 53,710 |
| 2018-10-22 | $19.99 | $19.99 | $19.62 | $19.64 | $19.64 | 30,700 |
| 2018-10-19 | $20.21 | $20.34 | $20.11 | $20.19 | $20.19 | 117,437 |
| 2018-10-18 | $20.18 | $20.21 | $19.84 | $19.95 | $19.95 | 40,835 |
| 2018-10-17 | $20.47 | $20.60 | $20.22 | $20.42 | $20.42 | 40,723 |
| 2018-10-16 | $20.69 | $20.73 | $20.50 | $20.70 | $20.70 | 32,806 |
| 2018-10-15 | $19.83 | $20.04 | $19.81 | $19.95 | $19.95 | 79,387 |
| 2018-10-12 | $20.62 | $20.69 | $20.27 | $20.57 | $20.57 | 47,868 |
| 2018-10-11 | $19.91 | $20.23 | $19.85 | $20.06 | $20.06 | 81,882 |
| 2018-10-10 | $19.72 | $19.72 | $19.25 | $19.26 | $19.26 | 252,762 |
| 2018-10-09 | $19.96 | $20.64 | $19.96 | $20.50 | $20.50 | 36,888 |
| 2018-10-08 | $20.45 | $20.57 | $20.30 | $20.53 | $20.53 | 24,648 |
| 2018-10-05 | $21.41 | $21.63 | $21.27 | $21.36 | $21.36 | 26,249 |
| 2018-10-04 | $22.35 | $22.40 | $21.73 | $21.86 | $21.86 | 34,044 |
| 2018-10-03 | $22.82 | $22.98 | $22.75 | $22.78 | $22.78 | 33,086 |
| 2018-10-02 | $22.94 | $23.18 | $22.80 | $23.03 | $23.03 | 39,611 |
| 2018-10-01 | $22.33 | $24.29 | $22.27 | $24.29 | $24.29 | 32,857 |
| 2018-09-28 | $21.76 | $21.78 | $21.55 | $21.62 | $21.62 | 23,830 |
| 2018-09-27 | $21.93 | $22.03 | $21.79 | $21.87 | $21.87 | 29,816 |
| 2018-09-26 | $22.32 | $22.65 | $22.20 | $22.20 | $22.20 | 31,098 |
| 2018-09-25 | $22.12 | $22.37 | $22.06 | $22.33 | $22.33 | 378,098 |
| 2018-09-24 | $21.56 | $21.87 | $21.56 | $21.75 | $21.75 | 19,724 |
| 2018-09-21 | $21.79 | $21.93 | $21.60 | $21.63 | $21.63 | 24,587 |
| 2018-09-20 | $22.02 | $22.04 | $21.82 | $21.99 | $21.99 | 22,534 |
| 2018-09-19 | $21.72 | $21.78 | $21.55 | $21.61 | $21.61 | 31,127 |
| 2018-09-18 | $21.95 | $22.15 | $21.91 | $22.10 | $22.10 | 30,423 |
| 2018-09-17 | $22.20 | $22.24 | $21.90 | $21.95 | $21.95 | 38,745 |
| 2018-09-14 | $22.21 | $22.38 | $22.06 | $22.24 | $22.24 | 32,989 |
| 2018-09-13 | $22.26 | $22.26 | $21.82 | $21.93 | $21.93 | 37,514 |
| 2018-09-12 | $22.12 | $22.27 | $21.89 | $22.25 | $22.25 | 40,607 |
| 2018-09-11 | $21.29 | $21.43 | $21.15 | $21.41 | $21.41 | 39,641 |
| 2018-09-10 | $20.70 | $20.70 | $20.46 | $20.51 | $20.51 | 34,517 |
| 2018-09-07 | $20.18 | $20.38 | $20.14 | $20.30 | $20.30 | 93,486 |
| 2018-09-06 | $20.31 | $20.42 | $20.14 | $20.27 | $20.27 | 1,045,898 |
| 2018-09-05 | $20.72 | $20.72 | $20.28 | $20.46 | $20.46 | 50,447 |
| 2018-09-04 | $20.77 | $20.86 | $20.69 | $20.81 | $20.81 | 192,808 |
| 2018-08-31 | $21.05 | $21.52 | $21.03 | $21.45 | $21.45 | 834,777 |
| 2018-08-30 | $21.89 | $22.10 | $21.81 | $22.02 | $22.02 | 58,270 |
| 2018-08-29 | $22.14 | $22.17 | $22.06 | $22.15 | $22.15 | 101,318 |
| 2018-08-28 | $22.38 | $22.42 | $22.23 | $22.38 | $22.38 | 52,361 |
| 2018-08-27 | $22.22 | $22.45 | $22.22 | $22.44 | $22.44 | 128,679 |
| 2018-08-24 | $21.79 | $21.95 | $21.67 | $21.93 | $21.93 | 14,853 |
| 2018-08-23 | $21.68 | $21.75 | $21.62 | $21.64 | $21.64 | 42,387 |
| 2018-08-22 | $21.25 | $21.30 | $21.14 | $21.24 | $21.24 | 18,719 |
| 2018-08-21 | $21.18 | $21.29 | $21.06 | $21.24 | $21.24 | 20,479 |
| 2018-08-20 | $20.90 | $20.97 | $20.82 | $20.96 | $20.96 | 32,118 |
| 2018-08-17 | $20.11 | $20.24 | $20.01 | $20.15 | $20.15 | 19,535 |
| 2018-08-16 | $20.41 | $20.52 | $20.34 | $20.38 | $20.38 | 15,210 |
| 2018-08-15 | $20.49 | $20.49 | $20.13 | $20.27 | $20.27 | 31,604 |
| 2018-08-14 | $21.35 | $21.37 | $21.00 | $21.07 | $21.07 | 35,410 |
| 2018-08-13 | $21.52 | $21.68 | $21.48 | $21.56 | $21.56 | 16,970 |
| 2018-08-10 | $21.31 | $21.47 | $21.22 | $21.47 | $21.47 | 21,292 |
| 2018-08-09 | $21.96 | $22.01 | $21.80 | $21.90 | $21.90 | 17,929 |
| 2018-08-08 | $21.81 | $21.88 | $21.78 | $21.83 | $21.83 | 28,996 |
| 2018-08-07 | $21.98 | $21.98 | $21.82 | $21.90 | $21.90 | 17,778 |
| 2018-08-06 | $22.07 | $22.07 | $21.91 | $22.01 | $22.01 | 13,571 |
| 2018-08-03 | $22.13 | $22.28 | $22.13 | $22.28 | $22.28 | 12,243 |
| 2018-08-02 | $21.70 | $22.02 | $21.69 | $21.98 | $21.98 | 11,556 |
| 2018-08-01 | $21.90 | $21.96 | $21.79 | $21.91 | $21.91 | 20,828 |
| 2018-07-31 | $22.28 | $22.39 | $21.99 | $22.05 | $22.05 | 108,152 |
| 2018-07-30 | $22.88 | $22.88 | $22.28 | $22.29 | $22.29 | 43,381 |
| 2018-07-27 | $23.42 | $23.42 | $23.09 | $23.14 | $23.14 | 22,668 |
| 2018-07-26 | $23.42 | $23.44 | $23.38 | $23.38 | $23.38 | 17,066 |
| 2018-07-25 | $23.72 | $23.83 | $23.41 | $23.83 | $23.83 | 23,813 |
| 2018-07-24 | $24.16 | $24.22 | $23.64 | $23.70 | $23.70 | 14,350 |
| 2018-07-23 | $23.78 | $23.91 | $23.74 | $23.85 | $23.85 | 14,115 |
| 2018-07-20 | $23.76 | $24.16 | $23.76 | $24.10 | $24.10 | 13,266 |
| 2018-07-19 | $23.82 | $24.00 | $23.66 | $24.00 | $24.00 | 21,836 |
| 2018-07-18 | $24.41 | $24.55 | $24.08 | $24.12 | $24.12 | 14,560 |
| 2018-07-17 | $23.13 | $24.14 | $23.08 | $24.14 | $24.14 | 25,755 |
| 2018-07-16 | $23.29 | $23.37 | $23.27 | $23.35 | $23.35 | 18,885 |
| 2018-07-13 | $23.20 | $23.25 | $23.08 | $23.23 | $23.23 | 17,890 |
| 2018-07-12 | $22.99 | $23.25 | $22.99 | $23.20 | $23.20 | 33,718 |
| 2018-07-11 | $22.76 | $23.00 | $22.55 | $22.63 | $22.63 | 15,855 |
| 2018-07-10 | $22.55 | $22.70 | $22.44 | $22.65 | $22.65 | 21,648 |
| 2018-07-09 | $22.17 | $22.28 | $21.88 | $21.94 | $21.94 | 78,054 |
| 2018-07-06 | $21.88 | $21.89 | $21.80 | $21.87 | $21.87 | 13,362 |
| 2018-07-05 | $21.89 | $21.95 | $21.75 | $21.78 | $21.78 | 16,621 |
| 2018-07-03 | $21.68 | $21.68 | $21.43 | $21.49 | $21.49 | 90,565 |
| 2018-07-02 | $21.35 | $21.54 | $21.24 | $21.54 | $21.54 | 41,495 |
| 2018-06-29 | $21.82 | $22.01 | $21.75 | $21.87 | $21.87 | 24,513 |
| 2018-06-28 | $21.34 | $21.57 | $21.23 | $21.50 | $21.50 | 97,356 |
| 2018-06-27 | $22.08 | $22.26 | $21.74 | $21.94 | $21.94 | 32,590 |
| 2018-06-26 | $21.84 | $22.00 | $21.79 | $21.86 | $21.86 | 20,574 |
| 2018-06-25 | $21.92 | $21.92 | $21.53 | $21.71 | $21.71 | 106,131 |
| 2018-06-22 | $22.60 | $22.60 | $22.29 | $22.54 | $22.54 | 22,652 |
| 2018-06-21 | $22.33 | $22.50 | $22.29 | $22.40 | $22.40 | 50,416 |
| 2018-06-20 | $22.95 | $22.95 | $22.60 | $22.71 | $22.71 | 34,834 |
| 2018-06-19 | $22.38 | $22.58 | $22.35 | $22.56 | $22.56 | 48,892 |
| 2018-06-18 | $22.57 | $22.90 | $22.53 | $22.80 | $22.80 | 26,960 |
| 2018-06-15 | $22.65 | $22.90 | $22.45 | $22.82 | $22.82 | 81,377 |
| 2018-06-14 | $23.21 | $23.29 | $23.08 | $23.16 | $23.16 | 21,175 |
| 2018-06-13 | $23.12 | $23.32 | $22.91 | $23.17 | $23.17 | 39,473 |
| 2018-06-12 | $22.86 | $22.88 | $22.61 | $22.71 | $22.71 | 74,757 |
| 2018-06-11 | $23.10 | $23.10 | $22.81 | $22.90 | $22.90 | 37,414 |
| 2018-06-08 | $22.49 | $22.62 | $22.47 | $22.55 | $22.55 | 43,038 |
| 2018-06-07 | $22.67 | $22.67 | $22.23 | $22.34 | $22.34 | 52,738 |
| 2018-06-06 | $22.49 | $22.64 | $22.40 | $22.64 | $22.64 | 86,749 |
| 2018-06-05 | $22.38 | $22.50 | $22.28 | $22.37 | $22.37 | 25,309 |
| 2018-06-04 | $22.07 | $22.07 | $21.88 | $21.96 | $21.96 | 17,566 |
| 2018-06-01 | $21.62 | $21.62 | $21.46 | $21.57 | $21.57 | 24,922 |
| 2018-05-31 | $21.46 | $21.73 | $21.46 | $21.73 | $21.73 | 30,214 |
| 2018-05-30 | $21.14 | $21.34 | $21.01 | $21.26 | $21.26 | 22,450 |
| 2018-05-29 | $20.68 | $20.78 | $20.33 | $20.59 | $20.59 | 22,850 |
| 2018-05-25 | $20.78 | $20.89 | $20.66 | $20.80 | $20.80 | 22,300 |
| 2018-05-24 | $20.86 | $20.95 | $20.76 | $20.95 | $20.95 | 26,434 |
| 2018-05-23 | $20.12 | $20.34 | $20.03 | $20.34 | $20.34 | 19,233 |
| 2018-05-22 | $20.67 | $20.67 | $20.42 | $20.52 | $20.52 | 23,538 |
| 2018-05-21 | $20.85 | $20.90 | $20.40 | $20.45 | $20.45 | 26,300 |
| 2018-05-18 | $20.70 | $20.84 | $20.61 | $20.84 | $20.84 | 17,913 |
| 2018-05-17 | $19.89 | $20.87 | $19.80 | $20.87 | $20.87 | 19,858 |
| 2018-05-16 | $19.92 | $19.99 | $19.88 | $19.99 | $19.99 | 19,660 |
| 2018-05-15 | $20.43 | $20.43 | $20.13 | $20.20 | $20.20 | 93,350 |
| 2018-05-14 | $20.80 | $20.80 | $20.60 | $20.62 | $20.62 | 17,960 |
| 2018-05-11 | $20.49 | $20.55 | $20.44 | $20.53 | $20.53 | 19,175 |
| 2018-05-10 | $20.40 | $20.49 | $20.37 | $20.49 | $20.49 | 16,383 |
| 2018-05-09 | $20.32 | $20.43 | $20.24 | $20.37 | $20.37 | 15,074 |
| 2018-05-08 | $20.20 | $20.34 | $20.08 | $20.08 | $20.08 | 18,585 |
| 2018-05-07 | $20.13 | $20.30 | $20.12 | $20.21 | $20.21 | 17,939 |
| 2018-05-04 | $20.03 | $20.09 | $19.94 | $20.08 | $20.08 | 44,930 |
| 2018-05-03 | $19.97 | $20.05 | $19.77 | $19.92 | $19.92 | 17,714 |
| 2018-05-02 | $19.64 | $19.64 | $19.40 | $19.52 | $19.52 | 11,670 |
| 2018-05-01 | $18.93 | $19.01 | $18.76 | $19.01 | $19.01 | 40,608 |
| 2018-04-30 | $19.02 | $19.14 | $18.96 | $19.06 | $19.06 | 30,314 |
| 2018-04-27 | $19.19 | $19.33 | $19.18 | $19.33 | $19.33 | 21,960 |
| 2018-04-26 | $19.20 | $19.28 | $19.04 | $19.17 | $19.17 | 22,722 |
| 2018-04-25 | $18.79 | $19.14 | $18.52 | $18.99 | $18.99 | 19,137 |
| 2018-04-24 | $19.44 | $19.54 | $19.18 | $19.23 | $19.23 | 17,447 |
| 2018-04-23 | $19.47 | $19.47 | $19.24 | $19.25 | $19.25 | 20,821 |
| 2018-04-20 | $19.42 | $19.46 | $19.32 | $19.41 | $19.41 | 77,982 |
| 2018-04-19 | $19.61 | $19.72 | $19.48 | $19.65 | $19.65 | 543,513 |
| 2018-04-18 | $19.30 | $19.98 | $19.25 | $19.65 | $19.65 | 135,913 |
| 2018-04-17 | $19.09 | $19.23 | $19.07 | $19.23 | $19.23 | 33,040 |
| 2018-04-16 | $18.74 | $19.00 | $18.74 | $18.84 | $18.84 | 37,596 |
| 2018-04-13 | $18.51 | $18.65 | $18.51 | $18.65 | $18.65 | 18,828 |
| 2018-04-12 | $17.88 | $18.01 | $17.85 | $17.97 | $17.97 | 27,713 |
| 2018-04-11 | $18.01 | $18.03 | $17.87 | $17.94 | $17.94 | 19,510 |
| 2018-04-10 | $18.17 | $18.22 | $17.99 | $18.12 | $18.12 | 60,586 |
| 2018-04-09 | $17.78 | $17.90 | $17.66 | $17.77 | $17.77 | 17,219 |
| 2018-04-06 | $17.91 | $17.98 | $17.84 | $17.85 | $17.85 | 36,259 |
| 2018-04-05 | $17.67 | $18.06 | $17.55 | $18.01 | $18.01 | 1,873,838 |
| 2018-04-04 | $16.20 | $17.42 | $16.20 | $17.42 | $17.42 | 1,164,963 |
| 2018-04-03 | $16.69 | $16.93 | $16.69 | $16.89 | $16.89 | 8,236 |
| 2018-04-02 | $16.94 | $16.99 | $16.35 | $16.98 | $16.98 | 18,555 |
| 2018-03-29 | $16.77 | $16.94 | $16.75 | $16.94 | $16.94 | 29,496 |
| 2018-03-28 | $17.05 | $17.05 | $16.73 | $16.73 | $16.73 | 49,887 |
| 2018-03-27 | $17.25 | $17.45 | $17.10 | $17.10 | $17.10 | 49,382 |
| 2018-03-26 | $17.39 | $17.39 | $17.00 | $17.24 | $17.24 | 75,314 |
| 2018-03-23 | $17.51 | $17.69 | $17.37 | $17.40 | $17.40 | 1,945,877 |
| 2018-03-22 | $17.42 | $17.47 | $17.13 | $17.25 | $17.25 | 1,112,585 |
| 2018-03-21 | $17.45 | $17.54 | $17.33 | $17.40 | $17.40 | 26,174 |
| 2018-03-20 | $16.68 | $16.83 | $16.01 | $16.35 | $16.35 | 37,664 |
| 2018-03-19 | $17.02 | $17.04 | $16.72 | $16.83 | $16.83 | 8,806 |
| 2018-03-16 | $17.46 | $17.48 | $17.11 | $17.11 | $17.11 | 3,167 |
| 2018-03-15 | $17.37 | $17.52 | $17.37 | $17.39 | $17.39 | 4,142 |
| 2018-03-14 | $17.59 | $17.59 | $17.32 | $17.36 | $17.36 | 5,714 |
| 2018-03-13 | $17.54 | $17.54 | $17.35 | $17.52 | $17.52 | 19,209 |
| 2018-03-12 | $17.58 | $17.63 | $17.47 | $17.52 | $17.52 | 5,777 |
| 2018-03-09 | $17.25 | $17.47 | $17.25 | $17.40 | $17.40 | 7,928 |
| 2018-03-08 | $17.00 | $17.13 | $16.93 | $17.04 | $17.04 | 10,523 |
| 2018-03-07 | $16.43 | $16.67 | $16.43 | $16.56 | $16.56 | 10,014 |
| 2018-03-06 | $16.45 | $16.58 | $16.40 | $16.56 | $16.56 | 4,611 |
| 2018-03-05 | $16.10 | $16.38 | $16.10 | $16.35 | $16.35 | 8,455 |
| 2018-03-02 | $15.96 | $16.18 | $15.86 | $16.03 | $16.03 | 7,358 |
| 2018-03-01 | $16.43 | $16.46 | $16.07 | $16.28 | $16.28 | 18,306 |
| 2018-02-28 | $16.52 | $16.58 | $16.43 | $16.44 | $16.44 | 3,782 |
| 2018-02-27 | $16.53 | $16.63 | $16.32 | $16.32 | $16.32 | 4,206 |
| 2018-02-26 | $16.67 | $16.79 | $16.63 | $16.68 | $16.68 | 5,883 |
| 2018-02-23 | $16.23 | $16.37 | $16.16 | $16.34 | $16.34 | 30,898 |
| 2018-02-22 | $16.53 | $16.53 | $16.38 | $16.41 | $16.41 | 40,780 |
| 2018-02-21 | $16.71 | $16.83 | $16.58 | $16.65 | $16.65 | 12,450 |
| 2018-02-20 | $16.82 | $16.91 | $16.62 | $16.62 | $16.62 | 43,307 |
| 2018-02-16 | $16.88 | $16.94 | $16.73 | $16.73 | $16.73 | 27,677 |
| 2018-02-15 | $16.81 | $16.81 | $16.67 | $16.77 | $16.77 | 8,139 |
| 2018-02-14 | $16.55 | $16.79 | $16.55 | $16.79 | $16.79 | 3,452 |
| 2018-02-13 | $16.27 | $16.67 | $16.18 | $16.58 | $16.58 | 13,253 |
| 2018-02-12 | $15.49 | $16.13 | $15.48 | $16.07 | $16.07 | 36,644 |
| 2018-02-09 | $15.33 | $15.45 | $14.80 | $15.45 | $15.45 | 43,079 |
| 2018-02-08 | $16.28 | $16.28 | $15.66 | $15.66 | $15.66 | 14,304 |
| 2018-02-07 | $16.37 | $16.53 | $16.28 | $16.28 | $16.28 | 7,674 |
| 2018-02-06 | $15.89 | $16.60 | $15.87 | $16.60 | $16.60 | 11,623 |
| 2018-02-05 | $16.42 | $16.51 | $15.68 | $15.68 | $15.68 | 18,276 |
| 2018-02-02 | $16.84 | $16.88 | $16.69 | $16.70 | $16.70 | 21,237 |
| 2018-02-01 | $16.96 | $17.21 | $16.96 | $17.19 | $17.19 | 6,779 |
| 2018-01-31 | $17.13 | $17.14 | $17.05 | $17.07 | $17.07 | 7,536 |
| 2018-01-30 | $16.55 | $16.60 | $16.40 | $16.58 | $16.58 | 6,148 |
| 2018-01-29 | $16.81 | $16.81 | $16.54 | $16.65 | $16.65 | 7,044 |
| 2018-01-26 | $16.86 | $16.91 | $16.78 | $16.87 | $16.87 | 6,543 |
| 2018-01-25 | $16.81 | $16.89 | $16.72 | $16.82 | $16.82 | 11,552 |
| 2018-01-24 | $16.99 | $17.00 | $16.85 | $16.95 | $16.95 | 8,760 |
| 2018-01-23 | $16.79 | $16.96 | $16.79 | $16.96 | $16.96 | 5,161 |
| 2018-01-22 | $16.83 | $16.83 | $16.76 | $16.80 | $16.80 | 5,924 |
| 2018-01-19 | $16.82 | $16.85 | $16.80 | $16.85 | $16.85 | 8,716 |
| 2018-01-18 | $16.82 | $16.82 | $16.58 | $16.67 | $16.67 | 10,809 |
| 2018-01-17 | $16.95 | $17.04 | $16.94 | $16.98 | $16.98 | 36,258 |
| 2018-01-16 | $17.05 | $17.06 | $16.95 | $17.01 | $17.01 | 48,379 |
| 2018-01-12 | $17.08 | $17.08 | $16.97 | $17.05 | $17.05 | 10,544 |
| 2018-01-11 | $17.02 | $17.19 | $17.00 | $17.19 | $17.19 | 6,073 |
| 2018-01-10 | $16.74 | $16.75 | $16.62 | $16.65 | $16.65 | 15,034 |
| 2018-01-09 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 11,750 |
| 2018-01-08 | $16.30 | $16.35 | $16.24 | $16.24 | $16.24 | 11,794 |
| 2018-01-05 | $16.05 | $16.20 | $16.01 | $16.20 | $16.20 | 3,685 |
| 2018-01-04 | $16.14 | $16.18 | $16.07 | $16.07 | $16.07 | 9,686 |
| 2018-01-03 | $15.75 | $15.94 | $15.70 | $15.91 | $15.91 | 19,566 |
| 2018-01-02 | $15.29 | $15.51 | $15.29 | $15.51 | $15.51 | 14,781 |
| 2017-12-29 | $15.50 | $15.53 | $15.32 | $15.32 | $15.32 | 50,425 |
| 2017-12-28 | $15.53 | $15.53 | $15.45 | $15.52 | $15.52 | 5,699 |
| 2017-12-27 | $15.40 | $15.53 | $15.40 | $15.46 | $15.46 | 5,646 |
| 2017-12-26 | $15.49 | $15.57 | $15.40 | $15.40 | $15.40 | 4,871 |
| 2017-12-22 | $15.37 | $15.49 | $15.37 | $15.46 | $15.46 | 7,642 |
| 2017-12-21 | $15.28 | $15.34 | $15.24 | $15.34 | $15.34 | 15,868 |
| 2017-12-20 | $15.41 | $15.41 | $15.24 | $15.34 | $15.34 | 4,492 |
| 2017-12-19 | $15.26 | $15.34 | $15.21 | $15.33 | $15.33 | 6,839 |
| 2017-12-18 | $15.18 | $15.25 | $15.13 | $15.22 | $15.22 | 3,316 |
| 2017-12-15 | $14.78 | $15.01 | $14.77 | $15.01 | $15.01 | 7,412 |
| 2017-12-14 | $14.86 | $14.96 | $14.85 | $14.95 | $14.95 | 4,105 |
| 2017-12-13 | $14.69 | $14.87 | $14.69 | $14.80 | $14.80 | 5,742 |
| 2017-12-12 | $14.76 | $14.77 | $14.66 | $14.70 | $14.70 | 8,017 |
| 2017-12-11 | $15.21 | $15.23 | $15.11 | $15.11 | $15.11 | 7,141 |
| 2017-12-08 | $15.47 | $15.62 | $15.47 | $15.61 | $15.61 | 7,878 |
| 2017-12-07 | $15.37 | $15.67 | $15.30 | $15.38 | $15.38 | 13,904 |
| 2017-12-06 | $15.02 | $15.14 | $15.02 | $15.14 | $15.14 | 2,482 |
| 2017-12-05 | $15.00 | $15.31 | $15.00 | $15.18 | $15.18 | 10,852 |
| 2017-12-04 | $15.35 | $15.35 | $15.16 | $15.16 | $15.16 | 18,992 |
| 2017-12-01 | $15.41 | $15.55 | $15.39 | $15.55 | $15.55 | 14,114 |
| 2017-11-30 | $15.47 | $15.59 | $15.27 | $15.29 | $15.29 | 54,456 |
| 2017-11-29 | $16.22 | $16.22 | $15.55 | $15.73 | $15.73 | 102,023 |
| 2017-11-28 | $16.35 | $16.37 | $16.19 | $16.27 | $16.27 | 4,835 |
| 2017-11-27 | $16.50 | $16.50 | $16.39 | $16.41 | $16.41 | 11,159 |
| 2017-11-24 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 3,590 |
| 2017-11-22 | $16.00 | $16.18 | $15.96 | $16.16 | $16.16 | 8,072 |
| 2017-11-21 | $15.79 | $15.99 | $15.79 | $15.96 | $15.96 | 4,382 |
| 2017-11-20 | $15.64 | $15.72 | $15.60 | $15.69 | $15.69 | 5,591 |
| 2017-11-17 | $15.47 | $15.47 | $15.32 | $15.41 | $15.41 | 8,144 |
| 2017-11-16 | $15.60 | $15.80 | $15.50 | $15.77 | $15.77 | 10,643 |
| 2017-11-15 | $15.91 | $16.00 | $15.91 | $15.95 | $15.95 | 4,641 |
| 2017-11-14 | $16.03 | $16.18 | $16.03 | $16.06 | $16.06 | 5,653 |
| 2017-11-13 | $15.40 | $15.81 | $15.40 | $15.81 | $15.81 | 8,810 |
| 2017-11-10 | $15.75 | $15.88 | $15.75 | $15.87 | $15.87 | 7,381 |
| 2017-11-09 | $16.05 | $16.05 | $15.89 | $15.94 | $15.94 | 8,926 |
| 2017-11-08 | $16.48 | $16.57 | $16.28 | $16.48 | $16.48 | 13,813 |
| 2017-11-07 | $15.18 | $15.32 | $15.03 | $15.32 | $15.32 | 30,119 |
| 2017-11-06 | $15.62 | $15.66 | $15.37 | $15.41 | $15.41 | 6,155 |
| 2017-11-03 | $15.35 | $15.55 | $15.33 | $15.55 | $15.55 | 9,060 |
| 2017-11-02 | $15.18 | $15.23 | $15.03 | $15.23 | $15.23 | 12,428 |
| 2017-11-01 | $15.30 | $15.42 | $15.28 | $15.38 | $15.38 | 4,732 |
| 2017-10-31 | $15.16 | $15.32 | $15.16 | $15.24 | $15.24 | 13,853 |
| 2017-10-30 | $15.18 | $15.21 | $15.04 | $15.10 | $15.10 | 7,258 |
| 2017-10-27 | $15.20 | $15.20 | $15.08 | $15.18 | $15.18 | 14,943 |
| 2017-10-26 | $15.28 | $15.42 | $15.20 | $15.38 | $15.38 | 7,476 |
| 2017-10-25 | $15.69 | $15.73 | $15.51 | $15.57 | $15.57 | 19,469 |
| 2017-10-24 | $15.45 | $15.45 | $15.22 | $15.30 | $15.30 | 31,257 |
| 2017-10-23 | $15.64 | $15.67 | $15.44 | $15.44 | $15.44 | 5,728 |
| 2017-10-20 | $15.60 | $15.62 | $15.50 | $15.50 | $15.50 | 5,899 |
| 2017-10-19 | $15.49 | $15.69 | $15.47 | $15.66 | $15.66 | 35,600 |
| 2017-10-18 | $15.74 | $15.78 | $15.66 | $15.76 | $15.76 | 8,880 |
| 2017-10-17 | $15.46 | $15.50 | $15.40 | $15.50 | $15.50 | 48,395 |
| 2017-10-16 | $15.50 | $15.59 | $15.50 | $15.59 | $15.59 | 5,804 |
| 2017-10-13 | $15.55 | $15.55 | $15.39 | $15.44 | $15.44 | 6,254 |
| 2017-10-12 | $15.45 | $15.53 | $15.38 | $15.46 | $15.46 | 9,834 |
| 2017-10-11 | $15.40 | $15.40 | $15.29 | $15.39 | $15.39 | 11,483 |
| 2017-10-10 | $15.10 | $15.21 | $15.10 | $15.19 | $15.19 | 9,630 |
| 2017-10-09 | $14.75 | $14.93 | $14.75 | $14.76 | $14.76 | 16,351 |
| 2017-10-06 | $14.68 | $14.83 | $14.68 | $14.72 | $14.72 | 7,875 |
| 2017-10-05 | $14.54 | $14.54 | $14.40 | $14.41 | $14.41 | 4,866 |
| 2017-10-04 | $14.06 | $14.54 | $14.06 | $14.32 | $14.32 | 11,304 |
| 2017-10-03 | $13.96 | $14.08 | $13.96 | $14.07 | $14.07 | 6,124 |
| 2017-10-02 | $13.86 | $13.89 | $13.82 | $13.89 | $13.89 | 3,176 |
| 2017-09-29 | $13.53 | $13.76 | $13.53 | $13.76 | $13.76 | 2,956 |
| 2017-09-28 | $13.36 | $13.54 | $13.36 | $13.52 | $13.52 | 3,110 |
| 2017-09-27 | $13.23 | $13.36 | $13.23 | $13.36 | $13.36 | 4,902 |
| 2017-09-26 | $13.38 | $13.38 | $13.20 | $13.26 | $13.26 | 6,376 |
| 2017-09-25 | $13.76 | $13.78 | $13.49 | $13.51 | $13.51 | 16,236 |
| 2017-09-22 | $14.14 | $14.17 | $14.07 | $14.10 | $14.10 | 3,909 |
| 2017-09-21 | $14.07 | $14.09 | $14.05 | $14.09 | $14.09 | 3,270 |
| 2017-09-20 | $14.30 | $14.45 | $14.26 | $14.28 | $14.28 | 14,579 |
| 2017-09-19 | $14.49 | $14.54 | $14.47 | $14.47 | $14.47 | 13,446 |
| 2017-09-18 | $14.22 | $14.22 | $14.16 | $14.20 | $14.20 | 3,839 |
| 2017-09-15 | $14.17 | $14.31 | $14.16 | $14.18 | $14.18 | 22,042 |
| 2017-09-14 | $14.13 | $14.19 | $14.09 | $14.19 | $14.19 | 6,055 |
| 2017-09-13 | $14.20 | $14.21 | $14.09 | $14.13 | $14.13 | 23,432 |
| 2017-09-12 | $14.19 | $14.19 | $14.06 | $14.11 | $14.11 | 8,582 |
| 2017-09-11 | $13.90 | $14.06 | $13.90 | $14.02 | $14.02 | 10,043 |
| 2017-09-08 | $13.76 | $13.81 | $13.70 | $13.81 | $13.81 | 8,362 |
| 2017-09-07 | $13.82 | $13.85 | $13.76 | $13.80 | $13.80 | 12,182 |
| 2017-09-06 | $13.67 | $13.67 | $13.52 | $13.57 | $13.57 | 7,246 |
| 2017-09-05 | $13.67 | $13.72 | $13.60 | $13.65 | $13.65 | 29,847 |
| 2017-09-01 | $13.40 | $13.41 | $13.33 | $13.35 | $13.35 | 4,554 |
| 2017-08-31 | $13.33 | $13.33 | $13.25 | $13.33 | $13.33 | 7,316 |
| 2017-08-30 | $12.88 | $12.89 | $12.81 | $12.87 | $12.87 | 8,779 |
| 2017-08-29 | $12.76 | $12.82 | $12.76 | $12.80 | $12.80 | 8,083 |
| 2017-08-28 | $13.07 | $13.15 | $13.07 | $13.15 | $13.15 | 56,711 |
| 2017-08-25 | $12.93 | $13.06 | $12.93 | $13.06 | $13.06 | 5,488 |
| 2017-08-24 | $12.88 | $12.91 | $12.85 | $12.90 | $12.90 | 2,555 |
| 2017-08-23 | $12.99 | $12.99 | $12.85 | $12.92 | $12.92 | 3,117 |
| 2017-08-22 | $13.05 | $13.07 | $13.04 | $13.05 | $13.05 | 3,681 |
| 2017-08-21 | $12.91 | $12.95 | $12.88 | $12.92 | $12.92 | 4,228 |
| 2017-08-18 | $12.81 | $12.91 | $12.79 | $12.90 | $12.90 | 44,436 |
| 2017-08-17 | $12.91 | $12.95 | $12.85 | $12.85 | $12.85 | 4,345 |
| 2017-08-16 | $12.85 | $12.92 | $12.83 | $12.92 | $12.92 | 2,680 |
| 2017-08-15 | $12.64 | $12.71 | $12.64 | $12.71 | $12.71 | 6,182 |
| 2017-08-14 | $12.63 | $12.69 | $12.61 | $12.63 | $12.63 | 12,649 |
| 2017-08-11 | $12.48 | $12.53 | $12.41 | $12.53 | $12.53 | 7,300 |
| 2017-08-10 | $12.78 | $12.80 | $12.65 | $12.66 | $12.66 | 15,614 |
| 2017-08-09 | $12.72 | $12.76 | $12.69 | $12.73 | $12.73 | 17,295 |
| 2017-08-08 | $12.76 | $12.82 | $12.75 | $12.76 | $12.76 | 20,930 |
| 2017-08-07 | $12.79 | $12.82 | $12.75 | $12.81 | $12.81 | 58,853 |
| 2017-08-04 | $12.77 | $12.82 | $12.75 | $12.82 | $12.82 | 5,656 |
| 2017-08-03 | $12.54 | $12.66 | $12.54 | $12.63 | $12.63 | 2,435 |
| 2017-08-02 | $12.63 | $12.63 | $12.47 | $12.50 | $12.50 | 9,808 |
| 2017-08-01 | $12.64 | $12.73 | $12.64 | $12.69 | $12.69 | 9,067 |
| 2017-07-31 | $12.67 | $12.70 | $12.55 | $12.62 | $12.62 | 5,141 |
| 2017-07-28 | $12.52 | $12.61 | $12.52 | $12.60 | $12.60 | 14,109 |
| 2017-07-27 | $12.82 | $12.84 | $12.74 | $12.79 | $12.79 | 707,918 |
| 2017-07-26 | $12.82 | $13.19 | $12.79 | $13.19 | $13.19 | 1,038,102 |
| 2017-07-25 | $12.59 | $12.64 | $12.59 | $12.64 | $12.64 | 48,607 |
| 2017-07-24 | $12.52 | $12.55 | $12.50 | $12.55 | $12.55 | 47,515 |
| 2017-07-21 | $12.41 | $12.50 | $12.41 | $12.50 | $12.50 | 88,328 |
| 2017-07-20 | $12.39 | $12.49 | $12.39 | $12.44 | $12.44 | 7,831 |
| 2017-07-19 | $12.23 | $12.36 | $12.17 | $12.36 | $12.36 | 24,840 |
| 2017-07-18 | $11.19 | $11.45 | $11.19 | $11.40 | $11.40 | 10,511 |
| 2017-07-17 | $11.28 | $11.28 | $11.26 | $11.26 | $11.26 | 2,630 |
| 2017-07-14 | $11.26 | $11.28 | $11.26 | $11.28 | $11.28 | 865 |
| 2017-07-13 | $11.21 | $11.21 | $11.19 | $11.20 | $11.20 | 709 |
| 2017-07-12 | $11.25 | $11.25 | $11.20 | $11.24 | $11.24 | 1,298 |
| 2017-07-11 | $11.10 | $11.12 | $11.10 | $11.10 | $11.10 | 1,786 |
| 2017-07-10 | $11.07 | $11.14 | $11.02 | $11.14 | $11.14 | 2,440 |
| 2017-07-07 | $11.00 | $11.03 | $10.97 | $11.03 | $11.03 | 1,949 |
| 2017-07-06 | $10.90 | $11.10 | $10.86 | $11.10 | $11.10 | 3,757 |
| 2017-07-05 | $11.15 | $11.26 | $11.11 | $11.26 | $11.26 | 3,796 |
| 2017-07-03 | $11.29 | $11.29 | $11.17 | $11.18 | $11.18 | 4,428 |
| 2017-06-30 | $11.32 | $11.34 | $11.29 | $11.34 | $11.34 | 6,973 |
| 2017-06-29 | $11.32 | $11.33 | $11.14 | $11.19 | $11.19 | 4,406 |
| 2017-06-28 | $11.47 | $11.47 | $11.46 | $11.46 | $11.46 | 287 |
| 2017-06-27 | $11.43 | $11.43 | $11.37 | $11.39 | $11.39 | 4,500 |
| 2017-06-26 | $11.69 | $11.73 | $11.57 | $11.59 | $11.59 | 5,200 |
| 2017-06-23 | $11.52 | $11.65 | $11.51 | $11.62 | $11.62 | 6,578 |
| 2017-06-22 | $11.39 | $11.41 | $11.36 | $11.39 | $11.39 | 4,600 |
| 2017-06-21 | $11.25 | $11.26 | $11.20 | $11.23 | $11.23 | 7,278 |
| 2017-06-20 | $11.30 | $11.30 | $11.21 | $11.22 | $11.22 | 10,630 |
| 2017-06-19 | $11.41 | $11.49 | $11.41 | $11.49 | $11.49 | 3,786 |
| 2017-06-16 | $11.14 | $11.18 | $11.14 | $11.18 | $11.18 | 902 |
| 2017-06-15 | $11.00 | $11.10 | $10.91 | $11.10 | $11.10 | 26,930 |
| 2017-06-14 | $11.23 | $11.23 | $11.03 | $11.03 | $11.03 | 8,252 |
| 2017-06-13 | $11.11 | $11.14 | $10.95 | $10.99 | $10.99 | 16,221 |
| 2017-06-12 | $10.68 | $10.68 | $10.57 | $10.61 | $10.61 | 14,497 |
| 2017-06-09 | $11.20 | $11.20 | $11.15 | $11.18 | $11.18 | 32,328 |
| 2017-06-08 | $11.28 | $11.28 | $11.15 | $11.21 | $11.21 | 19,204 |
| 2017-06-07 | $11.34 | $11.35 | $11.27 | $11.30 | $11.30 | 6,165 |
| 2017-06-06 | $11.25 | $11.27 | $11.23 | $11.25 | $11.25 | 12,830 |
| 2017-06-05 | $11.31 | $11.31 | $11.22 | $11.26 | $11.26 | 4,360 |
| 2017-06-02 | $11.38 | $11.40 | $11.33 | $11.35 | $11.35 | 18,751 |
| 2017-06-01 | $11.29 | $11.34 | $11.29 | $11.32 | $11.32 | 3,063 |
| 2017-05-31 | $11.12 | $11.17 | $11.12 | $11.17 | $11.17 | 4,706 |
| 2017-05-30 | $10.95 | $10.99 | $10.92 | $10.98 | $10.98 | 11,586 |
| 2017-05-26 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 3,342 |
| 2017-05-25 | $10.93 | $10.93 | $10.82 | $10.84 | $10.84 | 21,028 |
| 2017-05-24 | $10.82 | $10.87 | $10.77 | $10.85 | $10.85 | 13,659 |
| 2017-05-23 | $10.82 | $10.95 | $10.82 | $10.88 | $10.88 | 6,777 |
| 2017-05-22 | $10.67 | $10.72 | $10.60 | $10.60 | $10.60 | 5,734 |
| 2017-05-19 | $10.66 | $10.74 | $10.66 | $10.68 | $10.68 | 2,617 |
| 2017-05-18 | $10.29 | $10.37 | $10.28 | $10.37 | $10.37 | 3,116 |
| 2017-05-17 | $10.55 | $10.60 | $10.32 | $10.34 | $10.34 | 20,297 |
| 2017-05-16 | $10.61 | $10.97 | $10.60 | $10.97 | $10.97 | 4,649 |
| 2017-05-15 | $10.49 | $10.92 | $10.49 | $10.92 | $10.92 | 30,863 |
| 2017-05-12 | $10.44 | $10.47 | $10.39 | $10.45 | $10.45 | 4,687 |
| 2017-05-11 | $10.01 | $10.09 | $10.00 | $10.03 | $10.03 | 5,376 |
| 2017-05-10 | $9.90 | $10.04 | $9.90 | $10.00 | $10.00 | 14,216 |
| 2017-05-09 | $9.75 | $9.83 | $9.74 | $9.82 | $9.82 | 10,360 |
| 2017-05-08 | $9.77 | $9.84 | $9.75 | $9.82 | $9.82 | 17,088 |
| 2017-05-05 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 1,891 |
| 2017-05-04 | $9.73 | $9.91 | $9.73 | $9.91 | $9.91 | 17,624 |
| 2017-05-03 | $9.64 | $9.72 | $9.62 | $9.69 | $9.69 | 8,008 |
| 2017-05-02 | $9.62 | $9.72 | $9.62 | $9.72 | $9.72 | 10,611 |
| 2017-05-01 | $9.48 | $9.54 | $9.42 | $9.44 | $9.44 | 17,006 |
| 2017-04-28 | $9.58 | $9.58 | $9.42 | $9.45 | $9.45 | 10,166 |
| 2017-04-27 | $9.44 | $9.58 | $9.44 | $9.58 | $9.58 | 11,471 |
| 2017-04-26 | $9.41 | $9.51 | $9.41 | $9.51 | $9.51 | 16,755 |
| 2017-04-25 | $9.33 | $9.44 | $9.31 | $9.44 | $9.44 | 6,734 |
| 2017-04-24 | $9.09 | $9.15 | $9.09 | $9.11 | $9.11 | 3,842 |
| 2017-04-21 | $8.70 | $8.72 | $8.65 | $8.71 | $8.71 | 5,869 |
| 2017-04-20 | $8.71 | $8.81 | $8.71 | $8.81 | $8.81 | 24,512 |
| 2017-04-19 | $8.61 | $8.65 | $8.59 | $8.59 | $8.59 | 4,376 |
| 2017-04-18 | $8.66 | $8.69 | $8.63 | $8.69 | $8.69 | 8,795 |
| 2017-04-17 | $8.72 | $8.72 | $8.66 | $8.69 | $8.69 | 17,912 |
| 2017-04-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 230 |
| 2017-04-12 | $8.59 | $8.63 | $8.59 | $8.60 | $8.60 | 2,358 |
| 2017-04-11 | $8.61 | $8.62 | $8.59 | $8.59 | $8.59 | 600 |
| 2017-04-10 | $8.55 | $8.59 | $8.55 | $8.57 | $8.57 | 1,763 |
| 2017-04-07 | $8.54 | $8.65 | $8.52 | $8.65 | $8.65 | 3,174 |
| 2017-04-06 | $8.55 | $8.55 | $8.54 | $8.54 | $8.54 | 988 |
| 2017-04-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 177 |
| 2017-04-04 | $8.50 | $8.50 | $8.46 | $8.49 | $8.49 | 3,842 |
| 2017-04-03 | $8.45 | $8.49 | $8.42 | $8.42 | $8.42 | 1,800 |
| 2017-03-31 | $8.44 | $8.45 | $8.42 | $8.45 | $8.45 | 1,000 |
| 2017-03-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-29 | $8.26 | $8.39 | $8.26 | $8.36 | $8.36 | 2,200 |
| 2017-03-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 7,200 |
| 2017-03-27 | $8.20 | $8.29 | $8.19 | $8.29 | $8.29 | 2,100 |
| 2017-03-24 | $8.14 | $8.17 | $8.14 | $8.17 | $8.17 | 1,600 |
| 2017-03-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2017-03-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 400 |
| 2017-03-21 | $7.95 | $7.95 | $7.91 | $7.94 | $7.94 | 1,400 |
| 2017-03-20 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 500 |
| 2017-03-17 | $8.02 | $8.02 | $7.99 | $8.00 | $8.00 | 1,300 |
| 2017-03-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 100 |
| 2017-03-15 | $7.75 | $7.77 | $7.73 | $7.77 | $7.77 | 800 |
| 2017-03-14 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 2,100 |
| 2017-03-13 | $7.82 | $7.84 | $7.82 | $7.84 | $7.84 | 600 |
| 2017-03-10 | $7.69 | $7.82 | $7.69 | $7.80 | $7.80 | 2,900 |
| 2017-03-09 | $7.65 | $7.65 | $7.61 | $7.63 | $7.63 | 21,200 |
| 2017-03-08 | $7.57 | $7.65 | $7.57 | $7.61 | $7.61 | 1,500 |
| 2017-03-07 | $7.53 | $7.61 | $7.53 | $7.61 | $7.61 | 4,000 |
| 2017-03-06 | $7.64 | $7.64 | $7.56 | $7.62 | $7.62 | 1,600 |
| 2017-03-03 | $7.64 | $7.64 | $7.59 | $7.62 | $7.62 | 10,200 |
| 2017-03-02 | $7.59 | $7.66 | $7.59 | $7.66 | $7.66 | 2,200 |
| 2017-03-01 | $7.58 | $7.70 | $7.58 | $7.64 | $7.64 | 14,500 |
| 2017-02-28 | $7.29 | $7.31 | $7.29 | $7.31 | $7.31 | 1,600 |
| 2017-02-27 | $7.27 | $7.36 | $7.27 | $7.36 | $7.36 | 6,100 |
| 2017-02-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 200 |
| 2017-02-23 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 5,200 |
| 2017-02-22 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 1,800 |
| 2017-02-21 | $7.22 | $7.28 | $7.22 | $7.28 | $7.28 | 3,400 |
| 2017-02-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2017-02-16 | $7.37 | $7.44 | $7.31 | $7.39 | $7.39 | 9,900 |
| 2017-02-15 | $7.36 | $7.46 | $7.32 | $7.37 | $7.37 | 6,900 |
| 2017-02-14 | $7.40 | $7.43 | $7.40 | $7.43 | $7.43 | 1,400 |
| 2017-02-13 | $7.44 | $7.50 | $7.44 | $7.45 | $7.45 | 4,200 |
| 2017-02-10 | $7.00 | $7.26 | $6.99 | $7.26 | $7.26 | 54,200 |
| 2017-02-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 400 |
| 2017-02-08 | $6.60 | $6.65 | $6.55 | $6.65 | $6.65 | 12,400 |
| 2017-02-07 | $6.68 | $6.68 | $6.63 | $6.63 | $6.63 | 3,600 |
| 2017-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 800 |
| 2017-02-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 400 |
| 2017-02-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2017-02-01 | $6.64 | $6.64 | $6.60 | $6.60 | $6.60 | 671 |
| 2017-01-31 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 5,993 |
| 2017-01-30 | $6.39 | $6.43 | $6.31 | $6.37 | $6.37 | 1,430 |
| 2017-01-27 | $6.43 | $6.45 | $6.34 | $6.45 | $6.45 | 4,089 |
| 2017-01-26 | $6.50 | $6.53 | $6.45 | $6.45 | $6.45 | 4,574 |
| 2017-01-25 | $6.50 | $6.56 | $6.50 | $6.56 | $6.56 | 706 |
| 2017-01-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 194 |
| 2017-01-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 738 |
| 2017-01-20 | $6.45 | $6.59 | $6.45 | $6.59 | $6.59 | 846 |
| 2017-01-19 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 5,831 |
| 2017-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5,030 |
| 2017-01-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 504 |
| 2017-01-13 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 556 |
| 2017-01-12 | $6.44 | $6.55 | $6.44 | $6.50 | $6.50 | 1,460 |
| 2017-01-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 95 |
| 2017-01-10 | $6.44 | $6.49 | $6.44 | $6.49 | $6.49 | 985 |
| 2017-01-09 | $6.45 | $6.47 | $6.36 | $6.40 | $6.40 | 1,730 |
| 2017-01-06 | $6.59 | $6.61 | $6.56 | $6.61 | $6.61 | 2,131 |
| 2017-01-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 46 |
| 2017-01-04 | $6.88 | $6.88 | $6.82 | $6.84 | $6.84 | 3,366 |
| 2017-01-03 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 210 |
| 2016-12-30 | $7.10 | $7.17 | $7.04 | $7.04 | $7.04 | 3,313 |
| 2016-12-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 150 |
| 2016-12-28 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 860 |
| 2016-12-27 | $6.88 | $7.01 | $6.88 | $6.89 | $6.89 | 3,368 |
| 2016-12-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 70 |
| 2016-12-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2016-12-21 | $6.94 | $6.98 | $6.92 | $6.92 | $6.92 | 989 |
| 2016-12-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 115 |
| 2016-12-19 | $6.81 | $6.90 | $6.81 | $6.90 | $6.90 | 1,648 |
| 2016-12-16 | $6.74 | $6.81 | $6.74 | $6.79 | $6.79 | 594 |
| 2016-12-15 | $6.70 | $6.75 | $6.69 | $6.69 | $6.69 | 1,162 |
| 2016-12-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,010 |
| 2016-12-13 | $6.86 | $6.86 | $6.75 | $6.82 | $6.82 | 8,716 |
| 2016-12-12 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 2,536 |
| 2016-12-09 | $6.78 | $6.79 | $6.73 | $6.77 | $6.77 | 39,697 |
| 2016-12-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 58 |
| 2016-12-07 | $6.66 | $6.70 | $6.66 | $6.70 | $6.70 | 17,339 |
| 2016-12-06 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 8,167 |
| 2016-12-05 | $6.65 | $6.65 | $6.61 | $6.61 | $6.61 | 274 |
| 2016-12-02 | $6.59 | $6.65 | $6.58 | $6.65 | $6.65 | 803 |
| 2016-12-01 | $6.82 | $6.82 | $6.69 | $6.70 | $6.70 | 12,483 |
| 2016-11-30 | $6.90 | $6.92 | $6.90 | $6.92 | $6.92 | 798 |
| 2016-11-29 | $6.92 | $6.93 | $6.89 | $6.89 | $6.89 | 2,307 |
| 2016-11-28 | $6.85 | $6.91 | $6.84 | $6.91 | $6.91 | 2,909 |
| 2016-11-25 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 1,720 |
| 2016-11-23 | $6.83 | $6.86 | $6.83 | $6.84 | $6.84 | 8,940 |
| 2016-11-22 | $6.95 | $6.95 | $6.92 | $6.94 | $6.94 | 1,740 |
| 2016-11-21 | $6.90 | $6.97 | $6.89 | $6.97 | $6.97 | 2,935 |
| 2016-11-18 | $6.87 | $6.96 | $6.87 | $6.96 | $6.96 | 9,992 |
| 2016-11-17 | $6.65 | $6.70 | $6.65 | $6.70 | $6.70 | 3,856 |
| 2016-11-16 | $6.80 | $6.80 | $6.77 | $6.78 | $6.78 | 36,323 |
| 2016-11-15 | $6.67 | $6.67 | $6.58 | $6.61 | $6.61 | 57,496 |
| 2016-11-14 | $6.50 | $6.58 | $6.50 | $6.55 | $6.55 | 8,195 |
| 2016-11-11 | $6.66 | $6.66 | $6.61 | $6.64 | $6.64 | 5,211 |
| 2016-11-10 | $6.89 | $6.89 | $6.84 | $6.84 | $6.84 | 23,579 |
| 2016-11-09 | $6.83 | $6.89 | $6.82 | $6.87 | $6.87 | 40,942 |
| 2016-11-08 | $7.01 | $7.01 | $6.86 | $6.86 | $6.86 | 2,901 |
| 2016-11-07 | $6.86 | $6.86 | $6.78 | $6.80 | $6.80 | 1,888 |
| 2016-11-04 | $6.78 | $6.99 | $6.78 | $6.98 | $6.98 | 34,747 |
| 2016-11-03 | $6.48 | $6.50 | $6.43 | $6.50 | $6.50 | 36,518 |
| 2016-11-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 3,737 |
| 2016-11-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2016-10-31 | $6.72 | $6.74 | $6.72 | $6.74 | $6.74 | 3,933 |
| 2016-10-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 400 |
| 2016-10-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 730 |
| 2016-10-26 | $6.75 | $6.75 | $6.73 | $6.73 | $6.73 | 3,119 |
| 2016-10-25 | $6.80 | $6.80 | $6.78 | $6.80 | $6.80 | 4,331 |
| 2016-10-24 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 4,988 |
| 2016-10-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 135 |
| 2016-10-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 5,932 |
| 2016-10-19 | $7.05 | $7.07 | $7.03 | $7.03 | $7.03 | 4,481 |
| 2016-10-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 597 |
| 2016-10-17 | $7.00 | $7.02 | $7.00 | $7.01 | $7.01 | 1,843 |
| 2016-10-14 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 254 |
| 2016-10-13 | $6.93 | $6.99 | $6.93 | $6.99 | $6.99 | 1,199 |
| 2016-10-12 | $7.00 | $7.06 | $7.00 | $7.06 | $7.06 | 2,410 |
| 2016-10-11 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 53 |
| 2016-10-10 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 125 |
| 2016-10-07 | $7.40 | $7.45 | $7.29 | $7.31 | $7.31 | 10,651 |
| 2016-10-06 | $7.42 | $7.49 | $7.42 | $7.43 | $7.43 | 2,024 |
| 2016-10-05 | $7.54 | $7.56 | $7.50 | $7.52 | $7.52 | 1,183 |
| 2016-10-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 110 |
| 2016-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 875 |
| 2016-09-30 | $7.53 | $7.56 | $7.50 | $7.52 | $7.52 | 2,098 |
| 2016-09-29 | $7.63 | $7.63 | $7.55 | $7.55 | $7.55 | 1,628 |
| 2016-09-28 | $7.71 | $7.71 | $7.67 | $7.68 | $7.68 | 22,108 |
| 2016-09-27 | $7.41 | $7.50 | $7.41 | $7.50 | $7.50 | 794 |
| 2016-09-26 | $7.50 | $7.50 | $7.46 | $7.46 | $7.46 | 1,137 |
| 2016-09-23 | $7.63 | $7.69 | $7.63 | $7.69 | $7.69 | 2,855 |
| 2016-09-22 | $7.75 | $7.75 | $7.66 | $7.66 | $7.66 | 2,643 |
| 2016-09-21 | $7.69 | $7.69 | $7.59 | $7.59 | $7.59 | 4,034 |
| 2016-09-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 652 |
| 2016-09-19 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 1,685 |
| 2016-09-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,241 |
| 2016-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 829 |
| 2016-09-14 | $7.96 | $7.96 | $7.92 | $7.92 | $7.92 | 1,429 |
| 2016-09-13 | $7.90 | $7.90 | $7.82 | $7.82 | $7.82 | 6,605 |
| 2016-09-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 110 |
| 2016-09-09 | $8.01 | $8.01 | $7.97 | $8.01 | $8.01 | 1,007 |
| 2016-09-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 177 |
| 2016-09-07 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 953 |
| 2016-09-06 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 2,070 |
| 2016-09-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 1,020 |
| 2016-09-01 | $7.90 | $7.98 | $7.90 | $7.98 | $7.98 | 4,140 |
| 2016-08-31 | $7.81 | $7.81 | $7.75 | $7.75 | $7.75 | 4,357 |
| 2016-08-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 615 |
| 2016-08-29 | $7.72 | $7.80 | $7.72 | $7.80 | $7.80 | 1,600 |
| 2016-08-26 | $7.84 | $7.84 | $7.75 | $7.75 | $7.75 | 838 |
| 2016-08-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 4 |
| 2016-08-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 616 |
| 2016-08-23 | $8.03 | $8.03 | $7.96 | $7.96 | $7.96 | 596 |
| 2016-08-22 | $7.97 | $8.01 | $7.97 | $8.01 | $8.01 | 762 |
| 2016-08-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,052 |
| 2016-08-18 | $8.11 | $8.11 | $8.03 | $8.03 | $8.03 | 364 |
| 2016-08-17 | $7.88 | $7.97 | $7.88 | $7.97 | $7.97 | 1,186 |
| 2016-08-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 332 |
| 2016-08-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 282 |
| 2016-08-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 169 |
| 2016-08-11 | $8.14 | $8.24 | $8.14 | $8.24 | $8.24 | 419 |
| 2016-08-10 | $8.04 | $8.04 | $8.00 | $8.00 | $8.00 | 4,291 |
| 2016-08-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 855 |
| 2016-08-08 | $8.20 | $8.20 | $8.09 | $8.09 | $8.09 | 5,119 |
| 2016-08-05 | $8.26 | $8.30 | $8.21 | $8.30 | $8.30 | 3,465 |
| 2016-08-04 | $8.29 | $8.29 | $8.24 | $8.24 | $8.24 | 780 |
| 2016-08-03 | $8.00 | $8.05 | $7.92 | $7.94 | $7.94 | 4,093 |
| 2016-08-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 285 |
| 2016-08-01 | $8.15 | $8.15 | $8.09 | $8.09 | $8.09 | 4,645 |
| 2016-07-29 | $8.11 | $8.15 | $8.11 | $8.15 | $8.15 | 842 |
| 2016-07-28 | $8.12 | $8.25 | $8.12 | $8.19 | $8.19 | 1,577 |
| 2016-07-27 | $7.80 | $7.92 | $7.80 | $7.90 | $7.90 | 7,598 |
| 2016-07-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 4,975 |
| 2016-07-25 | $7.65 | $7.66 | $7.64 | $7.65 | $7.65 | 6,196 |
| 2016-07-22 | $7.82 | $7.82 | $7.70 | $7.70 | $7.70 | 2,812 |
| 2016-07-21 | $8.18 | $8.18 | $7.90 | $7.92 | $7.92 | 4,250 |
| 2016-07-20 | $8.37 | $8.37 | $8.34 | $8.34 | $8.34 | 1,102 |
| 2016-07-19 | $7.83 | $7.87 | $7.80 | $7.80 | $7.80 | 3,017 |
| 2016-07-18 | $7.40 | $7.55 | $7.40 | $7.54 | $7.54 | 5,928 |
| 2016-07-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 240 |
| 2016-07-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 753 |
| 2016-07-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 554 |
| 2016-07-12 | $7.50 | $7.51 | $7.48 | $7.48 | $7.48 | 983 |
| 2016-07-11 | $7.63 | $7.69 | $7.56 | $7.63 | $7.63 | 1,056 |
| 2016-07-08 | $7.41 | $7.56 | $7.41 | $7.48 | $7.48 | 6,843 |
| 2016-07-07 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 727 |
| 2016-07-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 169 |
| 2016-07-05 | $7.43 | $7.43 | $7.29 | $7.32 | $7.32 | 3,371 |
| 2016-07-01 | $7.51 | $7.52 | $7.46 | $7.46 | $7.46 | 3,969 |
| 2016-06-30 | $7.28 | $7.32 | $7.25 | $7.26 | $7.26 | 875 |
| 2016-06-29 | $7.21 | $7.31 | $7.21 | $7.31 | $7.31 | 665 |
| 2016-06-28 | $7.11 | $7.22 | $7.11 | $7.22 | $7.22 | 4,009 |
| 2016-06-27 | $6.84 | $6.86 | $6.68 | $6.78 | $6.78 | 10,544 |
| 2016-06-24 | $7.19 | $7.29 | $7.17 | $7.20 | $7.20 | 21,026 |
| 2016-06-23 | $7.53 | $7.55 | $7.51 | $7.55 | $7.55 | 4,240 |
| 2016-06-22 | $7.37 | $7.46 | $7.37 | $7.46 | $7.46 | 870 |
| 2016-06-21 | $7.40 | $7.44 | $7.37 | $7.44 | $7.44 | 1,384 |
| 2016-06-20 | $7.57 | $7.62 | $7.53 | $7.53 | $7.53 | 8,051 |
| 2016-06-17 | $6.95 | $7.01 | $6.95 | $7.01 | $7.01 | 9,260 |
| 2016-06-16 | $6.89 | $6.97 | $6.89 | $6.97 | $6.97 | 5,882 |
| 2016-06-15 | $7.00 | $7.10 | $7.00 | $7.01 | $7.01 | 4,775 |
| 2016-06-14 | $7.00 | $7.00 | $6.94 | $7.00 | $7.00 | 4,783 |
| 2016-06-13 | $7.29 | $7.29 | $7.23 | $7.23 | $7.23 | 513 |
| 2016-06-10 | $7.47 | $7.47 | $7.31 | $7.31 | $7.31 | 4,604 |
| 2016-06-09 | $7.50 | $7.50 | $7.47 | $7.47 | $7.47 | 700 |
| 2016-06-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 525 |
| 2016-06-07 | $7.50 | $7.53 | $7.45 | $7.52 | $7.52 | 15,470 |
| 2016-06-06 | $7.48 | $7.48 | $7.38 | $7.38 | $7.38 | 23,131 |
| 2016-06-03 | $7.43 | $7.49 | $7.38 | $7.48 | $7.48 | 1,967 |
| 2016-06-02 | $7.41 | $7.47 | $7.40 | $7.47 | $7.47 | 4,649 |
| 2016-06-01 | $7.36 | $7.37 | $7.32 | $7.32 | $7.32 | 2,675 |
| 2016-05-31 | $7.40 | $7.40 | $7.33 | $7.36 | $7.36 | 3,502 |
| 2016-05-27 | $7.14 | $7.19 | $7.14 | $7.19 | $7.19 | 1,572 |
| 2016-05-26 | $7.15 | $7.23 | $7.07 | $7.10 | $7.10 | 18,826 |
| 2016-05-25 | $6.96 | $7.21 | $6.90 | $7.10 | $7.10 | 23,194 |
| 2016-05-24 | $7.03 | $7.03 | $6.93 | $7.00 | $7.00 | 5,387 |
| 2016-05-23 | $6.96 | $6.96 | $6.94 | $6.96 | $6.96 | 732 |
| 2016-05-20 | $6.72 | $6.75 | $6.72 | $6.75 | $6.75 | 4,567 |
| 2016-05-19 | $6.56 | $6.65 | $6.56 | $6.62 | $6.62 | 3,132 |
| 2016-05-18 | $6.70 | $6.71 | $6.70 | $6.71 | $6.71 | 1,215 |
| 2016-05-17 | $6.76 | $6.82 | $6.73 | $6.73 | $6.73 | 2,764 |
| 2016-05-16 | $6.79 | $6.79 | $6.75 | $6.79 | $6.79 | 3,256 |
| 2016-05-13 | $6.73 | $6.79 | $6.68 | $6.77 | $6.77 | 15,851 |
| 2016-05-12 | $6.34 | $6.38 | $6.27 | $6.38 | $6.38 | 8,209 |
| 2016-05-11 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 398 |
| 2016-05-10 | $5.97 | $6.02 | $5.97 | $6.00 | $6.00 | 1,670 |
| 2016-05-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 183 |
| 2016-05-06 | $6.00 | $6.00 | $5.96 | $5.96 | $5.96 | 524 |
| 2016-05-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 40 |
| 2016-05-04 | $6.02 | $6.05 | $6.02 | $6.04 | $6.04 | 4,530 |
| 2016-05-03 | $6.05 | $6.05 | $6.01 | $6.01 | $6.01 | 3,648 |
| 2016-05-02 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 905 |
| 2016-04-29 | $5.80 | $5.80 | $5.71 | $5.73 | $5.73 | 3,900 |
| 2016-04-28 | $5.86 | $5.88 | $5.81 | $5.82 | $5.82 | 2,838 |
| 2016-04-27 | $5.94 | $5.94 | $5.90 | $5.91 | $5.91 | 806 |
| 2016-04-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,173 |
| 2016-04-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2016-04-22 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 100 |
| 2016-04-21 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 3,810 |
| 2016-04-20 | $6.14 | $6.14 | $6.11 | $6.11 | $6.11 | 1,129 |
| 2016-04-19 | $6.14 | $6.16 | $6.14 | $6.14 | $6.14 | 7,715 |
| 2016-04-18 | $6.10 | $6.15 | $6.05 | $6.11 | $6.11 | 3,318 |
| 2016-04-15 | $6.08 | $6.08 | $5.97 | $5.99 | $5.99 | 1,102 |
| 2016-04-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 6,589 |
| 2016-04-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 550 |
| 2016-04-12 | $6.09 | $6.12 | $6.09 | $6.12 | $6.12 | 415 |
| 2016-04-11 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 645 |
| 2016-04-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 334 |
| 2016-04-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 179 |
| 2016-04-06 | $6.04 | $6.16 | $6.03 | $6.03 | $6.03 | 1,114 |
| 2016-04-05 | $6.00 | $6.08 | $6.00 | $6.03 | $6.03 | 2,810 |
| 2016-04-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 523 |
| 2016-04-01 | $6.11 | $6.25 | $6.11 | $6.25 | $6.25 | 1,383 |
| 2016-03-31 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 186 |
| 2016-03-30 | $6.30 | $6.30 | $6.28 | $6.28 | $6.28 | 2,579 |
| 2016-03-29 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 2,128 |
| 2016-03-28 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 101 |
| 2016-03-24 | $6.11 | $6.11 | $6.04 | $6.07 | $6.07 | 2,906 |
| 2016-03-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 50 |
| 2016-03-22 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 727 |
| 2016-03-21 | $5.99 | $6.05 | $5.98 | $6.05 | $6.05 | 4,497 |
| 2016-03-18 | $5.94 | $5.95 | $5.90 | $5.94 | $5.94 | 3,839 |
| 2016-03-17 | $5.92 | $5.95 | $5.90 | $5.95 | $5.95 | 1,370 |
| 2016-03-16 | $6.05 | $6.05 | $6.00 | $6.01 | $6.01 | 4,358 |
| 2016-03-15 | $6.00 | $6.09 | $5.94 | $6.03 | $6.03 | 45,885 |
| 2016-03-14 | $5.99 | $5.99 | $5.88 | $5.88 | $5.88 | 68,955 |
| 2016-03-11 | $5.81 | $5.96 | $5.81 | $5.96 | $5.96 | 4,602 |
| 2016-03-10 | $5.90 | $5.94 | $5.84 | $5.90 | $5.90 | 2,746 |
| 2016-03-09 | $5.78 | $5.83 | $5.78 | $5.80 | $5.80 | 1,107 |
| 2016-03-08 | $5.72 | $5.80 | $5.72 | $5.72 | $5.72 | 2,363 |
| 2016-03-07 | $5.83 | $5.83 | $5.72 | $5.72 | $5.72 | 66,038 |
| 2016-03-04 | $5.96 | $5.96 | $5.90 | $5.90 | $5.90 | 4,619 |
| 2016-03-03 | $5.73 | $5.88 | $5.73 | $5.88 | $5.88 | 530 |
| 2016-03-02 | $5.93 | $6.00 | $5.90 | $5.90 | $5.90 | 5,663 |
| 2016-03-01 | $6.10 | $6.10 | $6.03 | $6.07 | $6.07 | 10,474 |
| 2016-02-29 | $5.76 | $5.76 | $5.63 | $5.72 | $5.72 | 4,655 |
| 2016-02-26 | $5.81 | $5.92 | $5.81 | $5.91 | $5.91 | 14,908 |
| 2016-02-25 | $5.65 | $5.79 | $5.65 | $5.68 | $5.68 | 4,262 |
| 2016-02-24 | $5.51 | $5.55 | $5.51 | $5.53 | $5.53 | 5,337 |
| 2016-02-23 | $5.49 | $5.54 | $5.44 | $5.53 | $5.53 | 69,557 |
| 2016-02-22 | $5.17 | $5.17 | $5.16 | $5.17 | $5.17 | 1,388 |
| 2016-02-19 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 700 |
| 2016-02-18 | $4.94 | $4.96 | $4.93 | $4.96 | $4.96 | 4,335 |
| 2016-02-17 | $4.46 | $4.49 | $4.43 | $4.43 | $4.43 | 4,988 |
| 2016-02-16 | $4.27 | $4.34 | $4.27 | $4.34 | $4.34 | 5,830 |
| 2016-02-12 | $4.26 | $4.27 | $4.20 | $4.20 | $4.20 | 5,432 |
| 2016-02-11 | $4.83 | $4.83 | $4.42 | $4.53 | $4.53 | 38,906 |
| 2016-02-10 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 1,399 |
| 2016-02-09 | $4.85 | $4.85 | $4.78 | $4.78 | $4.78 | 696 |
| 2016-02-08 | $4.86 | $4.86 | $4.70 | $4.74 | $4.74 | 5,962 |
| 2016-02-05 | $5.22 | $5.22 | $5.08 | $5.08 | $5.08 | 14,519 |
| 2016-02-04 | $5.41 | $5.41 | $5.28 | $5.28 | $5.28 | 3,269 |
| 2016-02-03 | $5.39 | $5.44 | $5.36 | $5.44 | $5.44 | 28,583 |
| 2016-02-02 | $5.48 | $5.48 | $5.39 | $5.39 | $5.39 | 1,309 |
| 2016-02-01 | $5.42 | $5.47 | $5.42 | $5.45 | $5.45 | 982 |
| 2016-01-29 | $5.49 | $5.49 | $5.45 | $5.45 | $5.45 | 1,429 |
| 2016-01-28 | $5.40 | $5.47 | $5.40 | $5.42 | $5.42 | 37,976 |
| 2016-01-27 | $5.65 | $5.65 | $5.46 | $5.46 | $5.46 | 985 |
| 2016-01-26 | $5.59 | $5.60 | $5.57 | $5.57 | $5.57 | 3,242 |
| 2016-01-25 | $5.47 | $5.49 | $5.47 | $5.47 | $5.47 | 11,050 |
| 2016-01-22 | $5.21 | $5.25 | $5.20 | $5.25 | $5.25 | 990 |
| 2016-01-21 | $5.10 | $5.12 | $5.09 | $5.09 | $5.09 | 11,236 |
| 2016-01-20 | $5.27 | $5.27 | $5.15 | $5.15 | $5.15 | 467 |
| 2016-01-19 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 1,110 |
| 2016-01-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-01-14 | $5.27 | $5.31 | $5.26 | $5.30 | $5.30 | 7,131 |
| 2016-01-13 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 36,857 |
| 2016-01-12 | $5.32 | $5.32 | $5.23 | $5.23 | $5.23 | 379 |
| 2016-01-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 143 |
| 2016-01-08 | $5.29 | $5.37 | $5.29 | $5.37 | $5.37 | 2,215 |
| 2016-01-07 | $5.08 | $5.11 | $5.04 | $5.10 | $5.10 | 4,468 |
| 2016-01-06 | $5.10 | $5.10 | $4.95 | $4.99 | $4.99 | 11,933 |
| 2016-01-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 118 |
| 2016-01-04 | $5.77 | $5.78 | $5.65 | $5.69 | $5.69 | 2,981 |
| 2015-12-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 120 |
| 2015-12-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,569 |
| 2015-12-29 | $5.89 | $5.94 | $5.89 | $5.94 | $5.94 | 838 |
| 2015-12-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 174 |
| 2015-12-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-12-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 667 |
| 2015-12-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 3 |
| 2015-12-21 | $5.80 | $5.80 | $5.69 | $5.69 | $5.69 | 7,689 |
| 2015-12-18 | $5.80 | $5.88 | $5.80 | $5.82 | $5.82 | 500 |
| 2015-12-17 | $5.95 | $5.95 | $5.82 | $5.87 | $5.87 | 2,066 |
| 2015-12-16 | $5.89 | $5.89 | $5.80 | $5.80 | $5.80 | 609 |
| 2015-12-15 | $5.84 | $5.84 | $5.81 | $5.81 | $5.81 | 4,421 |
| 2015-12-14 | $5.80 | $5.88 | $5.79 | $5.88 | $5.88 | 11,723 |
| 2015-12-11 | $5.80 | $5.81 | $5.75 | $5.75 | $5.75 | 27,971 |
| 2015-12-10 | $5.81 | $5.84 | $5.81 | $5.84 | $5.84 | 2,124 |
| 2015-12-09 | $5.85 | $5.87 | $5.81 | $5.84 | $5.84 | 19,778 |
| 2015-12-08 | $5.98 | $6.10 | $5.98 | $6.10 | $6.10 | 710 |
| 2015-12-07 | $5.91 | $5.91 | $5.89 | $5.89 | $5.89 | 41,160 |
| 2015-12-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 119 |
| 2015-12-03 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 1,134 |
| 2015-12-02 | $5.81 | $5.81 | $5.80 | $5.81 | $5.81 | 1,985 |
| 2015-12-01 | $5.72 | $5.86 | $5.72 | $5.86 | $5.86 | 5,541 |
| 2015-11-30 | $5.53 | $5.53 | $5.46 | $5.50 | $5.50 | 35,188 |
| 2015-11-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2015-11-25 | $5.67 | $5.68 | $5.59 | $5.59 | $5.59 | 689 |
| 2015-11-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 189 |
| 2015-11-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 61 |
| 2015-11-20 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 3,411 |
| 2015-11-19 | $5.58 | $5.65 | $5.58 | $5.65 | $5.65 | 1,250 |
| 2015-11-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 73 |
| 2015-11-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 124 |
| 2015-11-16 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 0 |
| 2015-11-13 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 1,704 |
| 2015-11-12 | $5.63 | $5.73 | $5.63 | $5.73 | $5.73 | 9,529 |
| 2015-11-11 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 5,835 |
| 2015-11-10 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 11,133 |
| 2015-11-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 202 |
| 2015-11-06 | $6.00 | $6.00 | $5.93 | $5.96 | $5.96 | 5,815 |
| 2015-11-05 | $6.00 | $6.00 | $5.93 | $5.99 | $5.99 | 4,005 |
| 2015-11-04 | $5.80 | $5.80 | $5.63 | $5.66 | $5.66 | 14,629 |
| 2015-11-03 | $5.83 | $5.92 | $5.80 | $5.80 | $5.80 | 8,392 |
| 2015-11-02 | $5.89 | $5.90 | $5.87 | $5.87 | $5.87 | 6,977 |
| 2015-10-30 | $5.97 | $5.97 | $5.91 | $5.91 | $5.91 | 31,580 |
| 2015-10-29 | $5.80 | $5.90 | $5.80 | $5.88 | $5.88 | 15,786 |
| 2015-10-28 | $5.76 | $5.77 | $5.76 | $5.77 | $5.77 | 6,013 |
| 2015-10-27 | $5.92 | $5.98 | $5.85 | $5.85 | $5.85 | 17,374 |
| 2015-10-26 | $5.73 | $5.80 | $5.69 | $5.71 | $5.71 | 13,345 |
| 2015-10-23 | $5.90 | $5.90 | $5.71 | $5.76 | $5.76 | 12,530 |
| 2015-10-22 | $5.56 | $5.64 | $5.56 | $5.64 | $5.64 | 2,450 |
| 2015-10-21 | $5.77 | $5.82 | $5.65 | $5.66 | $5.66 | 2,458 |
| 2015-10-20 | $5.74 | $5.88 | $5.68 | $5.82 | $5.82 | 6,597 |
| 2015-10-19 | $5.54 | $5.65 | $5.54 | $5.59 | $5.59 | 4,432 |
| 2015-10-16 | $5.68 | $5.72 | $5.65 | $5.72 | $5.72 | 43,493 |
| 2015-10-15 | $5.62 | $5.67 | $5.55 | $5.59 | $5.59 | 18,429 |
| 2015-10-14 | $4.94 | $5.19 | $4.94 | $5.19 | $5.19 | 10,845 |
| 2015-10-13 | $4.84 | $4.84 | $4.75 | $4.76 | $4.76 | 1,478 |
| 2015-10-12 | $4.82 | $4.82 | $4.75 | $4.75 | $4.75 | 3,155 |
| 2015-10-09 | $4.76 | $4.84 | $4.76 | $4.83 | $4.83 | 6,081 |
| 2015-10-08 | $4.60 | $4.73 | $4.60 | $4.73 | $4.73 | 5,301 |
| 2015-10-07 | $4.49 | $4.52 | $4.49 | $4.51 | $4.51 | 4,569 |
| 2015-10-06 | $4.36 | $4.49 | $4.36 | $4.43 | $4.43 | 26,786 |
| 2015-10-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1,200 |
| 2015-10-02 | $4.09 | $4.10 | $4.06 | $4.10 | $4.10 | 3,967 |
| 2015-10-01 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 4,708 |
| 2015-09-30 | $4.00 | $4.02 | $3.96 | $4.02 | $4.02 | 1,876 |
| 2015-09-29 | $4.06 | $4.06 | $3.96 | $3.96 | $3.96 | 1,152 |
| 2015-09-28 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 8,296 |
| 2015-09-25 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 5,115 |
| 2015-09-24 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 2,296 |
| 2015-09-23 | $4.05 | $4.07 | $3.99 | $3.99 | $3.99 | 4,932 |
| 2015-09-22 | $3.96 | $4.03 | $3.92 | $3.96 | $3.96 | 9,500 |
| 2015-09-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 2,483 |
| 2015-09-18 | $3.85 | $3.88 | $3.82 | $3.84 | $3.84 | 5,550 |
| 2015-09-17 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 2,060 |
| 2015-09-16 | $3.77 | $3.83 | $3.77 | $3.78 | $3.78 | 7,044 |
| 2015-09-15 | $3.62 | $3.66 | $3.62 | $3.65 | $3.65 | 0 |
| 2015-09-14 | $3.62 | $3.66 | $3.62 | $3.65 | $3.65 | 2,001 |
| 2015-09-11 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 1,714 |
| 2015-09-10 | $3.68 | $3.68 | $3.63 | $3.63 | $3.63 | 760 |
| 2015-09-09 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 559 |
| 2015-09-08 | $3.60 | $3.67 | $3.60 | $3.67 | $3.67 | 816 |
| 2015-09-04 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,852 |
| 2015-09-03 | $3.63 | $3.65 | $3.60 | $3.60 | $3.60 | 1,521 |
| 2015-09-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2015-09-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 355 |
| 2015-08-31 | $3.73 | $3.73 | $3.67 | $3.67 | $3.67 | 1,100 |
| 2015-08-28 | $3.68 | $3.72 | $3.68 | $3.72 | $3.72 | 745 |
| 2015-08-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 239 |
UBISoft Entertainment (UBSFY) News Headlines
Recent UBISoft Entertainment (UBSFY) News
Similar Companies to UBISoft Entertainment (UBSFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |