Arcos Dorados Holdings (ARCO) Exchange: NYSE
Data as of May 2, 2025
$8.06 ($0.15) 1.90%
Arcos Dorados Holdings - Daily Information
Click for more stock information on Arcos Dorados Holdings.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.88 |
| Previous Close | $8.06 |
| High | $8.09 |
| Low | $7.88 |
| Adjusted Open | $7.88 |
| Previous Adjusted Close | $8.06 |
| Adjusted High | $8.09 |
| Adjusted Low | $7.88 |
About Arcos Dorados Holdings (ARCO)
Arcos Dorados is the world’s largest independent McDonald’s franchisee, operating the largest quick service restaurant chain in Latin America and the Caribbean. It has the exclusive right to own, operate and grant franchises of McDonald’s restaurants in 20 Latin American and Caribbean countries and territories with more than 2,250 restaurants, operated by the Company or by its sub-franchisees, that together employ over 90 thousand people (as of 09/30/2021). The Company is also committed to the development of the communities in which it operates, to providing young people their first formal job opportunities and to utilize its Scale for Good to achieve a positive environmental impact. Arcos Dorados is listed for trading on the New York Stock Exchange.
Invest in Arcos Dorados Holdings (ARCO)
Historical Stock Data for Arcos Dorados Holdings (ARCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $7.88 | $8.09 | $7.88 | $8.06 | $8.06 | 1,199,528 |
| 2025-03-06 | $7.72 | $7.94 | $7.62 | $7.91 | $7.91 | 1,012,976 |
| 2025-03-05 | $7.68 | $7.77 | $7.60 | $7.71 | $7.71 | 658,915 |
| 2025-03-04 | $7.54 | $7.71 | $7.38 | $7.61 | $7.61 | 997,432 |
| 2025-03-03 | $7.71 | $7.86 | $7.55 | $7.59 | $7.59 | 946,975 |
| 2025-02-28 | $7.95 | $7.95 | $7.53 | $7.65 | $7.65 | 1,396,588 |
| 2025-02-27 | $8.03 | $8.12 | $7.95 | $7.96 | $7.96 | 2,342,535 |
| 2025-02-26 | $8.16 | $8.20 | $7.93 | $8.03 | $8.03 | 2,549,066 |
| 2025-02-25 | $8.26 | $8.36 | $8.11 | $8.13 | $8.13 | 783,014 |
| 2025-02-24 | $8.40 | $8.45 | $8.24 | $8.25 | $8.25 | 584,957 |
| 2025-02-21 | $8.50 | $8.52 | $8.34 | $8.37 | $8.37 | 1,136,281 |
| 2025-02-20 | $8.44 | $8.51 | $8.31 | $8.48 | $8.48 | 598,218 |
| 2025-02-19 | $8.30 | $8.44 | $8.21 | $8.44 | $8.44 | 1,452,318 |
| 2025-02-18 | $8.44 | $8.47 | $8.25 | $8.34 | $8.34 | 1,637,063 |
| 2025-02-14 | $8.43 | $8.47 | $8.27 | $8.47 | $8.47 | 777,398 |
| 2025-02-13 | $8.42 | $8.42 | $8.21 | $8.39 | $8.39 | 771,320 |
| 2025-02-12 | $8.37 | $8.48 | $8.26 | $8.39 | $8.39 | 967,823 |
| 2025-02-11 | $8.09 | $8.41 | $8.01 | $8.37 | $8.37 | 1,625,093 |
| 2025-02-10 | $7.95 | $8.12 | $7.88 | $8.11 | $8.11 | 950,384 |
| 2025-02-07 | $7.93 | $8.03 | $7.77 | $7.87 | $7.87 | 1,307,807 |
| 2025-02-06 | $7.91 | $7.94 | $7.77 | $7.94 | $7.94 | 1,157,646 |
| 2025-02-05 | $7.74 | $7.90 | $7.67 | $7.85 | $7.85 | 1,113,958 |
| 2025-02-04 | $7.64 | $7.78 | $7.48 | $7.75 | $7.75 | 1,037,261 |
| 2025-02-03 | $7.41 | $7.64 | $7.27 | $7.60 | $7.60 | 1,152,446 |
| 2025-01-31 | $7.85 | $7.87 | $7.71 | $7.75 | $7.75 | 950,030 |
| 2025-01-30 | $7.88 | $7.99 | $7.75 | $7.84 | $7.84 | 1,543,025 |
| 2025-01-29 | $7.47 | $7.84 | $7.47 | $7.82 | $7.82 | 1,462,984 |
| 2025-01-28 | $7.45 | $7.50 | $7.33 | $7.42 | $7.42 | 1,590,148 |
| 2025-01-27 | $7.32 | $7.46 | $7.28 | $7.46 | $7.46 | 3,065,151 |
| 2025-01-24 | $7.18 | $7.44 | $7.17 | $7.33 | $7.33 | 1,867,037 |
| 2025-01-23 | $7.34 | $7.35 | $7.17 | $7.20 | $7.20 | 1,534,820 |
| 2025-01-22 | $7.26 | $7.44 | $7.22 | $7.33 | $7.33 | 1,940,493 |
| 2025-01-21 | $7.25 | $7.33 | $7.16 | $7.28 | $7.28 | 1,118,275 |
| 2025-01-17 | $7.26 | $7.38 | $7.14 | $7.15 | $7.15 | 1,121,295 |
| 2025-01-16 | $7.45 | $7.45 | $7.21 | $7.28 | $7.28 | 1,429,893 |
| 2025-01-15 | $7.53 | $7.60 | $7.40 | $7.49 | $7.49 | 1,686,137 |
| 2025-01-14 | $7.50 | $7.58 | $7.30 | $7.37 | $7.37 | 1,264,884 |
| 2025-01-13 | $7.49 | $7.60 | $7.46 | $7.50 | $7.50 | 1,266,890 |
| 2025-01-10 | $7.46 | $7.53 | $7.37 | $7.52 | $7.52 | 811,937 |
| 2025-01-08 | $7.45 | $7.53 | $7.27 | $7.51 | $7.51 | 1,137,553 |
| 2025-01-07 | $7.46 | $7.64 | $7.42 | $7.51 | $7.51 | 1,255,326 |
| 2025-01-06 | $7.50 | $7.66 | $7.41 | $7.44 | $7.44 | 1,118,734 |
| 2025-01-03 | $7.55 | $7.58 | $7.38 | $7.39 | $7.39 | 800,050 |
| 2025-01-02 | $7.45 | $7.60 | $7.25 | $7.50 | $7.50 | 1,919,708 |
| 2024-12-31 | $7.25 | $7.34 | $7.22 | $7.28 | $7.28 | 1,835,188 |
| 2024-12-30 | $7.26 | $7.27 | $7.02 | $7.21 | $7.21 | 1,450,261 |
| 2024-12-27 | $7.29 | $7.43 | $7.23 | $7.29 | $7.29 | 651,410 |
| 2024-12-26 | $7.44 | $7.51 | $7.34 | $7.38 | $7.38 | 797,360 |
| 2024-12-24 | $7.46 | $7.49 | $7.42 | $7.45 | $7.45 | 292,234 |
| 2024-12-23 | $7.42 | $7.47 | $7.26 | $7.45 | $7.45 | 1,556,345 |
| 2024-12-20 | $7.31 | $7.60 | $7.25 | $7.50 | $7.44 | 1,436,169 |
| 2024-12-19 | $7.29 | $7.43 | $7.24 | $7.32 | $7.26 | 1,411,580 |
| 2024-12-18 | $7.78 | $7.81 | $7.20 | $7.23 | $7.17 | 3,239,998 |
| 2024-12-17 | $7.70 | $7.89 | $7.70 | $7.79 | $7.73 | 2,288,363 |
| 2024-12-16 | $7.84 | $8.09 | $7.84 | $7.91 | $7.85 | 1,597,711 |
| 2024-12-13 | $7.71 | $7.91 | $7.66 | $7.90 | $7.84 | 2,240,736 |
| 2024-12-12 | $8.08 | $8.10 | $7.74 | $7.75 | $7.69 | 1,356,391 |
| 2024-12-11 | $8.02 | $8.16 | $7.90 | $8.09 | $8.03 | 1,652,648 |
| 2024-12-10 | $8.07 | $8.15 | $7.98 | $8.02 | $7.96 | 2,054,622 |
| 2024-12-09 | $8.09 | $8.26 | $8.03 | $8.10 | $8.04 | 1,591,108 |
| 2024-12-06 | $8.29 | $8.36 | $8.03 | $8.03 | $7.97 | 935,898 |
| 2024-12-05 | $8.15 | $8.34 | $8.15 | $8.30 | $8.23 | 816,301 |
| 2024-12-04 | $8.25 | $8.32 | $8.15 | $8.18 | $8.11 | 642,744 |
| 2024-12-03 | $8.22 | $8.32 | $8.07 | $8.29 | $8.22 | 1,641,028 |
| 2024-12-02 | $8.01 | $8.27 | $7.96 | $8.17 | $8.10 | 1,077,209 |
| 2024-11-29 | $8.13 | $8.13 | $7.86 | $8.09 | $8.03 | 1,727,480 |
| 2024-11-27 | $8.28 | $8.34 | $8.12 | $8.20 | $8.13 | 1,016,403 |
| 2024-11-26 | $8.44 | $8.45 | $8.15 | $8.23 | $8.16 | 1,437,302 |
| 2024-11-25 | $8.51 | $8.58 | $8.36 | $8.43 | $8.36 | 1,854,578 |
| 2024-11-22 | $8.33 | $8.42 | $8.27 | $8.40 | $8.40 | 1,348,969 |
| 2024-11-21 | $8.48 | $8.49 | $8.32 | $8.33 | $8.33 | 1,422,961 |
| 2024-11-20 | $8.46 | $8.53 | $8.33 | $8.52 | $8.52 | 1,083,899 |
| 2024-11-19 | $8.71 | $8.76 | $8.40 | $8.50 | $8.50 | 1,544,744 |
| 2024-11-18 | $8.79 | $8.88 | $8.70 | $8.76 | $8.76 | 923,728 |
| 2024-11-15 | $8.78 | $8.88 | $8.70 | $8.80 | $8.80 | 952,822 |
| 2024-11-14 | $8.60 | $8.85 | $8.54 | $8.80 | $8.80 | 1,218,586 |
| 2024-11-13 | $8.50 | $8.73 | $8.07 | $8.60 | $8.60 | 1,898,509 |
| 2024-11-12 | $8.21 | $8.41 | $8.21 | $8.40 | $8.40 | 1,010,443 |
| 2024-11-11 | $8.54 | $8.56 | $8.31 | $8.33 | $8.33 | 1,576,825 |
| 2024-11-08 | $8.57 | $8.63 | $8.32 | $8.52 | $8.52 | 1,175,855 |
| 2024-11-07 | $8.74 | $8.87 | $8.62 | $8.62 | $8.62 | 1,428,521 |
| 2024-11-06 | $8.50 | $8.75 | $8.21 | $8.69 | $8.69 | 1,471,547 |
| 2024-11-05 | $8.55 | $8.59 | $8.46 | $8.54 | $8.54 | 691,022 |
| 2024-11-04 | $8.51 | $8.63 | $8.42 | $8.58 | $8.58 | 791,377 |
| 2024-11-01 | $8.81 | $8.89 | $8.45 | $8.48 | $8.48 | 968,829 |
| 2024-10-31 | $8.85 | $8.94 | $8.76 | $8.81 | $8.81 | 764,342 |
| 2024-10-30 | $8.81 | $8.97 | $8.73 | $8.91 | $8.91 | 539,452 |
| 2024-10-29 | $9.26 | $9.26 | $8.86 | $8.87 | $8.87 | 1,017,918 |
| 2024-10-28 | $9.04 | $9.33 | $9.03 | $9.28 | $9.28 | 945,851 |
| 2024-10-25 | $9.09 | $9.12 | $8.90 | $8.96 | $8.96 | 752,733 |
| 2024-10-24 | $8.95 | $9.11 | $8.95 | $9.09 | $9.09 | 951,029 |
| 2024-10-23 | $9.00 | $9.08 | $8.90 | $8.96 | $8.96 | 859,394 |
| 2024-10-22 | $9.23 | $9.24 | $9.08 | $9.11 | $9.11 | 1,237,493 |
| 2024-10-21 | $9.27 | $9.31 | $9.21 | $9.25 | $9.25 | 733,417 |
| 2024-10-18 | $9.61 | $9.63 | $9.30 | $9.33 | $9.33 | 694,500 |
| 2024-10-17 | $9.65 | $9.75 | $9.51 | $9.53 | $9.53 | 773,455 |
| 2024-10-16 | $9.61 | $9.72 | $9.55 | $9.71 | $9.71 | 780,847 |
| 2024-10-15 | $9.82 | $9.86 | $9.40 | $9.60 | $9.60 | 1,599,889 |
| 2024-10-14 | $9.65 | $10.03 | $9.64 | $9.90 | $9.90 | 1,730,842 |
| 2024-10-11 | $9.63 | $9.93 | $9.63 | $9.73 | $9.73 | 2,029,320 |
| 2024-10-10 | $9.33 | $9.80 | $9.28 | $9.63 | $9.63 | 1,224,577 |
| 2024-10-09 | $9.39 | $9.54 | $9.33 | $9.42 | $9.42 | 1,117,884 |
| 2024-10-08 | $9.44 | $9.51 | $9.35 | $9.40 | $9.40 | 1,084,052 |
| 2024-10-07 | $9.66 | $9.68 | $9.30 | $9.44 | $9.44 | 1,400,427 |
| 2024-10-04 | $9.76 | $9.85 | $9.62 | $9.66 | $9.66 | 947,807 |
| 2024-10-03 | $9.75 | $9.78 | $9.56 | $9.71 | $9.71 | 1,380,664 |
| 2024-10-02 | $9.99 | $10.03 | $9.76 | $9.86 | $9.86 | 1,755,031 |
| 2024-10-01 | $10.05 | $10.27 | $9.60 | $9.99 | $9.99 | 4,594,472 |
| 2024-09-30 | $8.88 | $8.97 | $8.71 | $8.72 | $8.72 | 1,307,367 |
| 2024-09-27 | $8.70 | $8.90 | $8.63 | $8.86 | $8.86 | 1,571,232 |
| 2024-09-26 | $8.36 | $8.68 | $8.34 | $8.63 | $8.63 | 1,220,325 |
| 2024-09-25 | $8.45 | $8.45 | $8.22 | $8.22 | $8.22 | 677,267 |
| 2024-09-24 | $8.40 | $8.61 | $8.37 | $8.46 | $8.46 | 708,605 |
| 2024-09-23 | $8.34 | $8.40 | $8.24 | $8.35 | $8.29 | 670,869 |
| 2024-09-20 | $8.58 | $8.62 | $8.23 | $8.35 | $8.35 | 1,379,602 |
| 2024-09-19 | $8.65 | $8.71 | $8.55 | $8.64 | $8.64 | 562,026 |
| 2024-09-18 | $8.46 | $8.64 | $8.35 | $8.48 | $8.48 | 1,018,550 |
| 2024-09-17 | $8.49 | $8.56 | $8.36 | $8.50 | $8.50 | 690,892 |
| 2024-09-16 | $8.50 | $8.59 | $8.35 | $8.41 | $8.41 | 636,362 |
| 2024-09-13 | $8.30 | $8.67 | $8.30 | $8.48 | $8.48 | 1,347,873 |
| 2024-09-12 | $8.28 | $8.44 | $8.21 | $8.28 | $8.28 | 1,419,374 |
| 2024-09-11 | $8.24 | $8.32 | $8.11 | $8.24 | $8.24 | 686,616 |
| 2024-09-10 | $8.40 | $8.41 | $8.08 | $8.20 | $8.20 | 1,074,451 |
| 2024-09-09 | $8.54 | $8.59 | $8.35 | $8.41 | $8.41 | 951,376 |
| 2024-09-06 | $8.77 | $8.87 | $8.54 | $8.55 | $8.55 | 854,745 |
| 2024-09-05 | $8.77 | $8.83 | $8.64 | $8.75 | $8.75 | 912,128 |
| 2024-09-04 | $8.55 | $8.86 | $8.53 | $8.73 | $8.73 | 1,159,284 |
| 2024-09-03 | $8.75 | $8.76 | $8.52 | $8.61 | $8.61 | 1,230,875 |
| 2024-08-30 | $8.84 | $8.94 | $8.78 | $8.80 | $8.80 | 1,136,837 |
| 2024-08-29 | $8.87 | $8.93 | $8.78 | $8.87 | $8.87 | 1,033,964 |
| 2024-08-28 | $8.93 | $9.04 | $8.84 | $8.91 | $8.91 | 1,596,860 |
| 2024-08-27 | $8.85 | $9.01 | $8.81 | $8.93 | $8.93 | 986,993 |
| 2024-08-26 | $9.17 | $9.17 | $8.80 | $8.91 | $8.91 | 1,559,611 |
| 2024-08-23 | $9.00 | $9.23 | $8.92 | $9.18 | $9.18 | 4,438,583 |
| 2024-08-22 | $9.03 | $9.11 | $8.81 | $8.83 | $8.83 | 3,636,551 |
| 2024-08-21 | $9.25 | $9.26 | $9.04 | $9.06 | $9.06 | 1,442,247 |
| 2024-08-20 | $9.39 | $9.44 | $9.13 | $9.17 | $9.17 | 1,821,045 |
| 2024-08-19 | $9.31 | $9.49 | $9.17 | $9.40 | $9.40 | 1,855,866 |
| 2024-08-16 | $9.62 | $9.62 | $9.14 | $9.27 | $9.27 | 3,944,294 |
| 2024-08-15 | $10.04 | $10.14 | $9.51 | $9.57 | $9.57 | 2,115,889 |
| 2024-08-14 | $10.40 | $10.55 | $9.89 | $10.04 | $10.04 | 2,591,659 |
| 2024-08-13 | $9.86 | $10.17 | $9.83 | $10.10 | $10.10 | 1,860,374 |
| 2024-08-12 | $9.80 | $9.91 | $9.78 | $9.83 | $9.83 | 1,039,897 |
| 2024-08-09 | $9.60 | $9.84 | $9.54 | $9.80 | $9.80 | 911,157 |
| 2024-08-08 | $9.45 | $9.60 | $9.42 | $9.53 | $9.53 | 1,044,700 |
| 2024-08-07 | $9.51 | $9.55 | $9.40 | $9.43 | $9.43 | 511,242 |
| 2024-08-06 | $9.23 | $9.49 | $9.23 | $9.38 | $9.38 | 1,143,429 |
| 2024-08-05 | $9.29 | $9.37 | $9.16 | $9.19 | $9.19 | 720,193 |
| 2024-08-02 | $9.50 | $9.58 | $9.40 | $9.52 | $9.52 | 674,253 |
| 2024-08-01 | $9.84 | $9.90 | $9.50 | $9.57 | $9.57 | 922,386 |
| 2024-07-31 | $9.71 | $9.83 | $9.63 | $9.66 | $9.66 | 1,298,739 |
| 2024-07-30 | $9.62 | $9.69 | $9.56 | $9.68 | $9.68 | 353,002 |
| 2024-07-29 | $9.71 | $9.71 | $9.57 | $9.60 | $9.60 | 554,936 |
| 2024-07-26 | $9.72 | $9.73 | $9.55 | $9.65 | $9.65 | 524,547 |
| 2024-07-25 | $9.52 | $9.71 | $9.44 | $9.61 | $9.61 | 455,071 |
| 2024-07-24 | $9.61 | $9.62 | $9.49 | $9.50 | $9.50 | 851,016 |
| 2024-07-23 | $9.59 | $9.75 | $9.59 | $9.66 | $9.66 | 837,900 |
| 2024-07-22 | $9.52 | $9.65 | $9.46 | $9.63 | $9.63 | 674,344 |
| 2024-07-19 | $9.39 | $9.51 | $9.19 | $9.50 | $9.50 | 1,691,739 |
| 2024-07-18 | $9.73 | $9.74 | $9.22 | $9.31 | $9.31 | 1,841,478 |
| 2024-07-17 | $9.85 | $10.01 | $9.72 | $9.80 | $9.80 | 656,119 |
| 2024-07-16 | $9.95 | $10.08 | $9.91 | $9.94 | $9.94 | 966,046 |
| 2024-07-15 | $9.86 | $10.06 | $9.80 | $9.91 | $9.91 | 1,320,003 |
| 2024-07-12 | $9.79 | $9.88 | $9.74 | $9.85 | $9.85 | 1,221,618 |
| 2024-07-11 | $9.69 | $9.80 | $9.65 | $9.72 | $9.72 | 1,107,077 |
| 2024-07-10 | $9.46 | $9.63 | $9.40 | $9.52 | $9.52 | 1,157,367 |
| 2024-07-09 | $9.33 | $9.52 | $9.30 | $9.44 | $9.44 | 1,721,842 |
| 2024-07-08 | $9.12 | $9.43 | $9.05 | $9.33 | $9.33 | 936,240 |
| 2024-07-05 | $9.10 | $9.16 | $9.00 | $9.13 | $9.13 | 740,042 |
| 2024-07-03 | $8.98 | $9.15 | $8.97 | $9.08 | $9.08 | 390,083 |
| 2024-07-02 | $9.00 | $9.15 | $8.77 | $8.92 | $8.92 | 1,106,287 |
| 2024-07-01 | $9.00 | $9.12 | $8.80 | $9.00 | $9.00 | 1,691,319 |
| 2024-06-28 | $9.15 | $9.22 | $8.90 | $9.00 | $9.00 | 1,387,819 |
| 2024-06-27 | $9.13 | $9.26 | $9.06 | $9.15 | $9.15 | 518,818 |
| 2024-06-26 | $8.99 | $9.16 | $8.95 | $9.11 | $9.11 | 596,015 |
| 2024-06-25 | $8.98 | $9.09 | $8.96 | $9.05 | $9.05 | 874,734 |
| 2024-06-24 | $9.04 | $9.23 | $8.99 | $9.08 | $9.02 | 1,067,438 |
| 2024-06-21 | $8.97 | $9.01 | $8.84 | $8.97 | $8.91 | 1,705,092 |
| 2024-06-20 | $9.25 | $9.32 | $8.94 | $9.00 | $8.94 | 880,369 |
| 2024-06-18 | $9.03 | $9.42 | $9.03 | $9.21 | $9.15 | 3,030,182 |
| 2024-06-17 | $9.10 | $9.17 | $8.72 | $9.04 | $8.98 | 1,455,222 |
| 2024-06-14 | $9.07 | $9.16 | $8.97 | $9.11 | $9.05 | 930,719 |
| 2024-06-13 | $9.22 | $9.32 | $9.06 | $9.14 | $9.08 | 1,626,275 |
| 2024-06-12 | $9.32 | $9.37 | $9.13 | $9.14 | $9.08 | 4,356,129 |
| 2024-06-11 | $9.15 | $9.25 | $8.94 | $9.24 | $9.18 | 1,400,288 |
| 2024-06-10 | $9.45 | $9.45 | $9.13 | $9.15 | $9.09 | 1,447,826 |
| 2024-06-07 | $9.76 | $9.78 | $9.35 | $9.50 | $9.50 | 3,020,740 |
| 2024-06-06 | $9.76 | $9.92 | $9.76 | $9.86 | $9.86 | 1,479,300 |
| 2024-06-05 | $9.87 | $9.87 | $9.68 | $9.77 | $9.77 | 1,132,457 |
| 2024-06-04 | $9.47 | $9.82 | $9.40 | $9.81 | $9.81 | 2,956,812 |
| 2024-06-03 | $9.72 | $9.72 | $9.28 | $9.57 | $9.57 | 1,301,823 |
| 2024-05-31 | $9.70 | $9.72 | $9.54 | $9.66 | $9.66 | 1,604,063 |
| 2024-05-30 | $9.72 | $9.83 | $9.60 | $9.71 | $9.71 | 999,995 |
| 2024-05-29 | $9.64 | $9.75 | $9.56 | $9.65 | $9.65 | 1,133,145 |
| 2024-05-28 | $10.00 | $10.02 | $9.75 | $9.78 | $9.78 | 1,148,983 |
| 2024-05-24 | $9.90 | $10.00 | $9.84 | $9.94 | $9.94 | 970,783 |
| 2024-05-23 | $10.31 | $10.38 | $9.83 | $9.83 | $9.83 | 1,509,938 |
| 2024-05-22 | $10.35 | $10.41 | $10.16 | $10.24 | $10.24 | 788,291 |
| 2024-05-21 | $10.26 | $10.37 | $10.08 | $10.35 | $10.35 | 1,668,634 |
| 2024-05-20 | $10.38 | $10.45 | $10.19 | $10.28 | $10.28 | 1,404,159 |
| 2024-05-17 | $10.54 | $10.54 | $10.34 | $10.45 | $10.45 | 854,220 |
| 2024-05-16 | $10.62 | $10.66 | $10.41 | $10.46 | $10.46 | 1,142,470 |
| 2024-05-15 | $10.88 | $11.03 | $10.41 | $10.57 | $10.57 | 3,866,519 |
| 2024-05-14 | $11.26 | $11.29 | $11.12 | $11.21 | $11.21 | 1,030,709 |
| 2024-05-13 | $11.22 | $11.35 | $11.21 | $11.23 | $11.23 | 866,830 |
| 2024-05-10 | $11.17 | $11.21 | $11.08 | $11.11 | $11.11 | 464,604 |
| 2024-05-09 | $11.15 | $11.16 | $11.04 | $11.09 | $11.09 | 703,602 |
| 2024-05-08 | $10.99 | $11.24 | $10.86 | $11.17 | $11.17 | 708,693 |
| 2024-05-07 | $11.33 | $11.41 | $10.95 | $10.99 | $10.99 | 1,501,853 |
| 2024-05-06 | $11.31 | $11.49 | $11.26 | $11.32 | $11.32 | 902,114 |
| 2024-05-03 | $11.02 | $11.39 | $10.93 | $11.26 | $11.26 | 1,535,320 |
| 2024-05-02 | $10.88 | $10.89 | $10.75 | $10.88 | $10.88 | 502,772 |
| 2024-05-01 | $10.71 | $10.96 | $10.67 | $10.80 | $10.80 | 557,903 |
| 2024-04-30 | $10.79 | $11.01 | $10.74 | $10.78 | $10.78 | 879,707 |
| 2024-04-29 | $10.91 | $10.95 | $10.79 | $10.88 | $10.88 | 2,466,872 |
| 2024-04-26 | $10.85 | $10.96 | $10.79 | $10.84 | $10.84 | 655,652 |
| 2024-04-25 | $10.80 | $10.89 | $10.72 | $10.75 | $10.75 | 565,207 |
| 2024-04-24 | $11.12 | $11.19 | $10.93 | $10.93 | $10.93 | 1,126,427 |
| 2024-04-23 | $11.01 | $11.26 | $10.97 | $11.15 | $11.15 | 787,846 |
| 2024-04-22 | $10.91 | $11.02 | $10.77 | $10.96 | $10.96 | 909,703 |
| 2024-04-19 | $10.78 | $10.94 | $10.78 | $10.90 | $10.90 | 1,118,890 |
| 2024-04-18 | $10.65 | $10.80 | $10.60 | $10.76 | $10.76 | 848,041 |
| 2024-04-17 | $10.74 | $10.74 | $10.58 | $10.64 | $10.64 | 622,868 |
| 2024-04-16 | $10.82 | $10.85 | $10.51 | $10.62 | $10.62 | 1,303,483 |
| 2024-04-15 | $11.00 | $11.13 | $10.83 | $10.90 | $10.90 | 3,198,960 |
| 2024-04-12 | $11.18 | $11.20 | $10.89 | $11.00 | $11.00 | 2,203,031 |
| 2024-04-11 | $11.23 | $11.28 | $11.02 | $11.24 | $11.24 | 855,031 |
| 2024-04-10 | $11.05 | $11.24 | $11.04 | $11.15 | $11.15 | 849,482 |
| 2024-04-09 | $10.91 | $11.29 | $10.81 | $11.28 | $11.28 | 1,920,284 |
| 2024-04-08 | $10.71 | $10.89 | $10.60 | $10.84 | $10.84 | 2,478,478 |
| 2024-04-05 | $10.74 | $10.84 | $10.57 | $10.63 | $10.63 | 879,935 |
| 2024-04-04 | $11.10 | $11.10 | $10.75 | $10.77 | $10.77 | 1,317,841 |
| 2024-04-03 | $11.03 | $11.10 | $10.96 | $10.96 | $10.96 | 979,407 |
| 2024-04-02 | $11.11 | $11.17 | $10.92 | $11.07 | $11.07 | 770,329 |
| 2024-04-01 | $11.11 | $11.22 | $11.02 | $11.18 | $11.18 | 714,952 |
| 2024-03-28 | $11.03 | $11.22 | $10.87 | $11.12 | $11.12 | 1,066,455 |
| 2024-03-27 | $10.75 | $11.04 | $10.75 | $11.02 | $11.02 | 1,675,444 |
| 2024-03-26 | $10.79 | $11.01 | $10.74 | $10.74 | $10.74 | 1,537,269 |
| 2024-03-25 | $10.76 | $10.94 | $10.70 | $10.74 | $10.74 | 949,492 |
| 2024-03-22 | $11.21 | $11.21 | $10.76 | $10.80 | $10.80 | 840,690 |
| 2024-03-21 | $11.22 | $11.32 | $11.02 | $11.25 | $11.19 | 1,486,615 |
| 2024-03-20 | $11.08 | $11.22 | $10.85 | $11.18 | $11.12 | 1,774,912 |
| 2024-03-19 | $10.85 | $11.23 | $10.71 | $11.07 | $11.01 | 1,922,797 |
| 2024-03-18 | $11.36 | $11.48 | $10.86 | $10.92 | $10.86 | 1,765,198 |
| 2024-03-15 | $11.79 | $11.79 | $11.33 | $11.35 | $11.35 | 2,606,118 |
| 2024-03-14 | $11.88 | $11.88 | $11.28 | $11.80 | $11.80 | 1,975,045 |
| 2024-03-13 | $11.35 | $11.92 | $10.75 | $11.89 | $11.89 | 4,749,289 |
| 2024-03-12 | $11.60 | $11.96 | $11.57 | $11.95 | $11.95 | 1,420,850 |
| 2024-03-11 | $11.51 | $11.61 | $11.44 | $11.53 | $11.53 | 577,867 |
| 2024-03-08 | $11.58 | $11.64 | $11.38 | $11.54 | $11.54 | 883,898 |
| 2024-03-07 | $11.84 | $11.84 | $11.55 | $11.57 | $11.57 | 448,590 |
| 2024-03-06 | $11.66 | $12.00 | $11.65 | $11.77 | $11.77 | 1,270,156 |
| 2024-03-05 | $11.74 | $11.74 | $11.54 | $11.57 | $11.57 | 522,637 |
| 2024-03-04 | $11.80 | $11.91 | $11.63 | $11.74 | $11.74 | 446,229 |
| 2024-03-01 | $11.87 | $11.89 | $11.70 | $11.82 | $11.82 | 626,227 |
| 2024-02-29 | $12.09 | $12.13 | $11.76 | $11.86 | $11.86 | 658,639 |
| 2024-02-28 | $11.72 | $12.07 | $11.69 | $12.01 | $12.01 | 594,727 |
| 2024-02-27 | $11.73 | $11.91 | $11.56 | $11.79 | $11.79 | 2,129,964 |
| 2024-02-26 | $11.54 | $11.70 | $11.44 | $11.62 | $11.62 | 705,579 |
| 2024-02-23 | $11.68 | $11.70 | $11.39 | $11.52 | $11.52 | 649,169 |
| 2024-02-22 | $11.63 | $11.82 | $11.46 | $11.63 | $11.63 | 981,156 |
| 2024-02-21 | $11.56 | $11.75 | $11.46 | $11.66 | $11.66 | 1,648,910 |
| 2024-02-20 | $11.71 | $11.74 | $11.39 | $11.56 | $11.56 | 879,062 |
| 2024-02-16 | $11.82 | $11.87 | $11.73 | $11.77 | $11.77 | 698,144 |
| 2024-02-15 | $11.98 | $12.05 | $11.83 | $11.93 | $11.93 | 724,714 |
| 2024-02-14 | $12.09 | $12.13 | $11.95 | $11.98 | $11.98 | 467,190 |
| 2024-02-13 | $11.66 | $12.02 | $11.32 | $11.99 | $11.99 | 849,090 |
| 2024-02-12 | $12.04 | $12.16 | $11.94 | $11.95 | $11.95 | 403,383 |
| 2024-02-09 | $11.87 | $12.05 | $11.84 | $12.03 | $12.03 | 1,042,180 |
| 2024-02-08 | $11.96 | $11.96 | $11.75 | $11.87 | $11.87 | 687,410 |
| 2024-02-07 | $12.12 | $12.22 | $11.94 | $11.99 | $11.99 | 775,452 |
| 2024-02-06 | $12.21 | $12.47 | $12.12 | $12.15 | $12.15 | 1,430,953 |
| 2024-02-05 | $12.72 | $12.74 | $12.11 | $12.13 | $12.13 | 1,016,189 |
| 2024-02-02 | $12.80 | $13.00 | $12.58 | $12.85 | $12.85 | 1,493,676 |
| 2024-02-01 | $12.47 | $12.98 | $12.47 | $12.97 | $12.97 | 1,449,110 |
| 2024-01-31 | $12.39 | $12.69 | $12.30 | $12.38 | $12.38 | 851,948 |
| 2024-01-30 | $12.79 | $12.80 | $12.27 | $12.37 | $12.37 | 846,847 |
| 2024-01-29 | $12.85 | $12.90 | $12.45 | $12.74 | $12.74 | 886,709 |
| 2024-01-26 | $13.13 | $13.20 | $12.88 | $12.90 | $12.90 | 792,579 |
| 2024-01-25 | $12.77 | $13.10 | $12.66 | $13.09 | $13.09 | 1,034,667 |
| 2024-01-24 | $12.55 | $12.83 | $12.53 | $12.70 | $12.70 | 1,058,868 |
| 2024-01-23 | $12.30 | $12.48 | $12.30 | $12.45 | $12.45 | 445,187 |
| 2024-01-22 | $12.29 | $12.47 | $12.15 | $12.25 | $12.25 | 700,552 |
| 2024-01-19 | $12.14 | $12.29 | $11.98 | $12.28 | $12.28 | 699,943 |
| 2024-01-18 | $12.01 | $12.14 | $11.94 | $12.11 | $12.11 | 665,838 |
| 2024-01-17 | $11.78 | $12.05 | $11.78 | $12.01 | $12.01 | 609,807 |
| 2024-01-16 | $11.74 | $11.94 | $11.53 | $11.90 | $11.90 | 1,142,261 |
| 2024-01-12 | $12.10 | $12.19 | $11.84 | $11.85 | $11.85 | 545,697 |
| 2024-01-11 | $12.12 | $12.16 | $11.91 | $12.02 | $12.02 | 679,191 |
| 2024-01-10 | $12.07 | $12.12 | $11.96 | $12.07 | $12.07 | 396,980 |
| 2024-01-09 | $12.17 | $12.18 | $12.03 | $12.08 | $12.08 | 422,864 |
| 2024-01-08 | $12.14 | $12.30 | $12.06 | $12.29 | $12.29 | 414,836 |
| 2024-01-05 | $11.87 | $12.09 | $11.85 | $12.05 | $12.05 | 615,462 |
| 2024-01-04 | $12.06 | $12.06 | $11.89 | $11.91 | $11.91 | 494,506 |
| 2024-01-03 | $12.16 | $12.19 | $12.00 | $12.04 | $12.04 | 708,763 |
| 2024-01-02 | $12.55 | $12.55 | $12.17 | $12.22 | $12.22 | 1,161,152 |
| 2023-12-29 | $12.75 | $12.75 | $12.57 | $12.69 | $12.69 | 398,323 |
| 2023-12-28 | $12.75 | $13.00 | $12.74 | $12.80 | $12.80 | 1,269,786 |
| 2023-12-27 | $12.74 | $12.89 | $12.67 | $12.79 | $12.79 | 762,890 |
| 2023-12-26 | $12.72 | $12.73 | $12.63 | $12.73 | $12.73 | 464,585 |
| 2023-12-22 | $12.48 | $12.70 | $12.35 | $12.65 | $12.65 | 1,804,212 |
| 2023-12-21 | $12.27 | $12.46 | $12.21 | $12.46 | $12.46 | 1,245,824 |
| 2023-12-20 | $12.40 | $12.45 | $12.04 | $12.08 | $12.04 | 1,288,532 |
| 2023-12-19 | $12.41 | $12.55 | $12.28 | $12.42 | $12.38 | 1,086,981 |
| 2023-12-18 | $12.22 | $12.32 | $12.11 | $12.32 | $12.28 | 1,094,462 |
| 2023-12-15 | $12.28 | $12.34 | $12.11 | $12.18 | $12.14 | 1,637,034 |
| 2023-12-14 | $12.67 | $12.74 | $12.21 | $12.32 | $12.28 | 1,110,743 |
| 2023-12-13 | $12.20 | $12.61 | $11.99 | $12.60 | $12.56 | 877,383 |
| 2023-12-12 | $12.18 | $12.28 | $12.06 | $12.08 | $12.04 | 1,330,824 |
| 2023-12-11 | $12.21 | $12.31 | $11.90 | $12.18 | $12.14 | 1,063,533 |
| 2023-12-08 | $12.23 | $12.43 | $12.16 | $12.21 | $12.17 | 768,030 |
| 2023-12-07 | $12.21 | $12.36 | $12.07 | $12.30 | $12.26 | 597,091 |
| 2023-12-06 | $12.15 | $12.28 | $12.07 | $12.22 | $12.18 | 917,196 |
| 2023-12-05 | $11.95 | $12.25 | $11.85 | $12.08 | $12.04 | 1,028,156 |
| 2023-12-04 | $12.05 | $12.49 | $11.92 | $12.01 | $11.97 | 2,138,281 |
| 2023-12-01 | $11.75 | $12.19 | $11.73 | $12.14 | $12.10 | 1,648,643 |
| 2023-11-30 | $11.58 | $11.64 | $11.47 | $11.59 | $11.55 | 1,102,545 |
| 2023-11-29 | $11.50 | $11.71 | $11.44 | $11.58 | $11.54 | 749,405 |
| 2023-11-28 | $11.47 | $11.53 | $11.32 | $11.44 | $11.40 | 903,123 |
| 2023-11-27 | $11.64 | $11.88 | $11.46 | $11.46 | $11.42 | 970,567 |
| 2023-11-24 | $11.43 | $11.62 | $11.38 | $11.51 | $11.47 | 320,541 |
| 2023-11-22 | $11.55 | $11.56 | $11.36 | $11.47 | $11.43 | 762,930 |
| 2023-11-21 | $11.40 | $11.75 | $11.28 | $11.45 | $11.41 | 1,249,177 |
| 2023-11-20 | $11.70 | $11.90 | $11.36 | $11.40 | $11.36 | 2,581,430 |
| 2023-11-17 | $11.50 | $11.93 | $11.16 | $11.29 | $11.29 | 2,341,028 |
| 2023-11-16 | $11.04 | $11.60 | $10.75 | $11.44 | $11.44 | 2,953,132 |
| 2023-11-15 | $10.15 | $10.60 | $10.08 | $10.54 | $10.54 | 1,776,719 |
| 2023-11-14 | $9.87 | $10.13 | $9.85 | $10.10 | $10.10 | 927,547 |
| 2023-11-13 | $9.71 | $9.75 | $9.59 | $9.63 | $9.63 | 390,641 |
| 2023-11-10 | $9.73 | $9.78 | $9.66 | $9.74 | $9.74 | 386,833 |
| 2023-11-09 | $9.89 | $9.89 | $9.56 | $9.62 | $9.62 | 585,240 |
| 2023-11-08 | $9.94 | $10.00 | $9.79 | $9.84 | $9.84 | 281,966 |
| 2023-11-07 | $9.90 | $10.08 | $9.86 | $9.98 | $9.98 | 477,071 |
| 2023-11-06 | $10.00 | $10.11 | $9.87 | $9.96 | $9.96 | 770,281 |
| 2023-11-03 | $9.90 | $9.97 | $9.82 | $9.95 | $9.95 | 569,419 |
| 2023-11-02 | $9.54 | $9.91 | $9.51 | $9.80 | $9.80 | 781,684 |
| 2023-11-01 | $9.10 | $9.49 | $8.99 | $9.44 | $9.44 | 854,136 |
| 2023-10-31 | $9.30 | $9.42 | $8.94 | $9.02 | $9.02 | 756,539 |
| 2023-10-30 | $9.24 | $9.31 | $9.12 | $9.25 | $9.25 | 1,037,315 |
| 2023-10-27 | $9.31 | $9.35 | $9.07 | $9.12 | $9.12 | 361,698 |
| 2023-10-26 | $9.22 | $9.39 | $9.20 | $9.24 | $9.24 | 650,633 |
| 2023-10-25 | $9.26 | $9.37 | $9.19 | $9.21 | $9.21 | 290,874 |
| 2023-10-24 | $9.41 | $9.51 | $9.27 | $9.32 | $9.32 | 332,292 |
| 2023-10-23 | $9.16 | $9.51 | $9.08 | $9.34 | $9.34 | 750,553 |
| 2023-10-20 | $9.48 | $9.52 | $9.23 | $9.23 | $9.23 | 445,681 |
| 2023-10-19 | $9.65 | $9.82 | $9.47 | $9.51 | $9.51 | 669,791 |
| 2023-10-18 | $9.82 | $9.82 | $9.57 | $9.67 | $9.67 | 900,361 |
| 2023-10-17 | $9.67 | $9.93 | $9.67 | $9.89 | $9.89 | 1,123,794 |
| 2023-10-16 | $9.50 | $9.76 | $9.48 | $9.75 | $9.75 | 706,078 |
| 2023-10-13 | $9.49 | $9.58 | $9.32 | $9.45 | $9.45 | 1,314,628 |
| 2023-10-12 | $9.48 | $9.60 | $9.31 | $9.45 | $9.45 | 2,160,946 |
| 2023-10-11 | $9.30 | $9.53 | $9.28 | $9.50 | $9.50 | 677,027 |
| 2023-10-10 | $8.96 | $9.24 | $8.96 | $9.20 | $9.20 | 617,007 |
| 2023-10-09 | $8.85 | $9.00 | $8.59 | $8.91 | $8.91 | 597,550 |
| 2023-10-06 | $8.91 | $8.98 | $8.72 | $8.92 | $8.92 | 591,929 |
| 2023-10-05 | $8.83 | $9.06 | $8.83 | $9.01 | $9.01 | 669,611 |
| 2023-10-04 | $8.94 | $8.97 | $8.81 | $8.84 | $8.84 | 1,082,164 |
| 2023-10-03 | $9.25 | $9.27 | $8.92 | $8.94 | $8.94 | 619,366 |
| 2023-10-02 | $9.40 | $9.56 | $9.27 | $9.31 | $9.31 | 651,614 |
| 2023-09-29 | $9.53 | $9.54 | $9.37 | $9.46 | $9.46 | 687,672 |
| 2023-09-28 | $9.28 | $9.51 | $9.23 | $9.42 | $9.42 | 881,902 |
| 2023-09-27 | $9.29 | $9.36 | $9.18 | $9.29 | $9.29 | 1,227,632 |
| 2023-09-26 | $9.42 | $9.44 | $9.15 | $9.17 | $9.17 | 926,227 |
| 2023-09-25 | $9.42 | $9.68 | $9.40 | $9.49 | $9.49 | 772,099 |
| 2023-09-22 | $9.70 | $9.74 | $9.53 | $9.54 | $9.54 | 987,346 |
| 2023-09-21 | $10.14 | $10.14 | $9.73 | $9.74 | $9.69 | 1,187,659 |
| 2023-09-20 | $10.26 | $10.44 | $10.22 | $10.23 | $10.18 | 540,671 |
| 2023-09-19 | $10.42 | $10.42 | $10.14 | $10.23 | $10.18 | 482,545 |
| 2023-09-18 | $10.25 | $10.41 | $10.15 | $10.40 | $10.35 | 611,705 |
| 2023-09-15 | $10.37 | $10.38 | $10.17 | $10.18 | $10.13 | 1,341,837 |
| 2023-09-14 | $10.30 | $10.50 | $10.28 | $10.37 | $10.32 | 835,061 |
| 2023-09-13 | $10.05 | $10.23 | $10.00 | $10.21 | $10.16 | 1,111,298 |
| 2023-09-12 | $9.68 | $9.95 | $9.68 | $9.93 | $9.88 | 973,133 |
| 2023-09-11 | $9.71 | $9.76 | $9.61 | $9.74 | $9.69 | 577,070 |
| 2023-09-08 | $9.67 | $9.67 | $9.52 | $9.58 | $9.53 | 598,111 |
| 2023-09-07 | $9.63 | $9.71 | $9.60 | $9.67 | $9.62 | 496,134 |
| 2023-09-06 | $9.72 | $9.82 | $9.64 | $9.67 | $9.62 | 621,185 |
| 2023-09-05 | $9.83 | $9.88 | $9.61 | $9.73 | $9.68 | 968,291 |
| 2023-09-01 | $10.02 | $10.05 | $9.74 | $9.91 | $9.86 | 683,128 |
| 2023-08-31 | $10.18 | $10.26 | $9.86 | $9.87 | $9.82 | 1,527,107 |
| 2023-08-30 | $10.21 | $10.28 | $10.18 | $10.22 | $10.22 | 1,133,213 |
| 2023-08-29 | $10.03 | $10.27 | $10.03 | $10.21 | $10.21 | 2,948,320 |
| 2023-08-28 | $10.01 | $10.14 | $10.00 | $10.10 | $10.10 | 637,994 |
| 2023-08-25 | $9.91 | $10.10 | $9.87 | $10.00 | $10.00 | 1,007,350 |
| 2023-08-24 | $10.35 | $10.37 | $9.97 | $9.98 | $9.98 | 972,664 |
| 2023-08-23 | $10.00 | $10.57 | $9.99 | $10.41 | $10.41 | 1,486,834 |
| 2023-08-22 | $10.02 | $10.09 | $9.94 | $9.98 | $9.98 | 958,388 |
| 2023-08-21 | $9.89 | $10.02 | $9.85 | $9.96 | $9.96 | 813,404 |
| 2023-08-18 | $9.75 | $9.99 | $9.42 | $9.90 | $9.90 | 1,115,832 |
| 2023-08-17 | $10.28 | $10.61 | $9.85 | $9.88 | $9.88 | 2,822,591 |
| 2023-08-16 | $10.64 | $10.74 | $10.59 | $10.60 | $10.60 | 610,418 |
| 2023-08-15 | $10.85 | $10.85 | $10.64 | $10.65 | $10.65 | 403,875 |
| 2023-08-14 | $11.01 | $11.03 | $10.72 | $10.85 | $10.85 | 655,079 |
| 2023-08-11 | $10.86 | $11.09 | $10.86 | $11.07 | $11.07 | 813,997 |
| 2023-08-10 | $10.74 | $10.98 | $10.68 | $10.90 | $10.90 | 899,384 |
| 2023-08-09 | $10.80 | $10.81 | $10.47 | $10.55 | $10.55 | 782,663 |
| 2023-08-08 | $10.70 | $10.84 | $10.69 | $10.81 | $10.81 | 603,481 |
| 2023-08-07 | $10.83 | $10.89 | $10.70 | $10.79 | $10.79 | 680,886 |
| 2023-08-04 | $10.77 | $10.98 | $10.74 | $10.75 | $10.75 | 633,576 |
| 2023-08-03 | $10.76 | $10.92 | $10.69 | $10.77 | $10.77 | 1,154,822 |
| 2023-08-02 | $11.01 | $11.03 | $10.66 | $10.80 | $10.80 | 908,697 |
| 2023-08-01 | $11.22 | $11.33 | $10.99 | $11.07 | $11.07 | 698,493 |
| 2023-07-31 | $11.24 | $11.33 | $11.16 | $11.30 | $11.30 | 674,302 |
| 2023-07-28 | $11.44 | $11.44 | $11.17 | $11.22 | $11.22 | 691,239 |
| 2023-07-27 | $11.30 | $11.47 | $11.23 | $11.30 | $11.30 | 1,922,524 |
| 2023-07-26 | $11.14 | $11.32 | $11.13 | $11.30 | $11.30 | 951,371 |
| 2023-07-25 | $11.16 | $11.25 | $11.01 | $11.13 | $11.13 | 1,053,533 |
| 2023-07-24 | $10.66 | $11.12 | $10.62 | $11.10 | $11.10 | 1,600,142 |
| 2023-07-21 | $10.58 | $10.62 | $10.49 | $10.56 | $10.56 | 691,677 |
| 2023-07-20 | $10.49 | $10.52 | $10.38 | $10.48 | $10.48 | 540,358 |
| 2023-07-19 | $10.54 | $10.67 | $10.38 | $10.50 | $10.50 | 599,671 |
| 2023-07-18 | $10.42 | $10.64 | $10.31 | $10.55 | $10.55 | 1,228,609 |
| 2023-07-17 | $10.34 | $10.51 | $10.29 | $10.42 | $10.42 | 1,060,995 |
| 2023-07-14 | $10.66 | $10.66 | $10.30 | $10.37 | $10.37 | 807,793 |
| 2023-07-13 | $10.47 | $10.81 | $10.43 | $10.68 | $10.68 | 1,457,252 |
| 2023-07-12 | $10.87 | $10.97 | $10.38 | $10.46 | $10.46 | 4,916,383 |
| 2023-07-11 | $10.75 | $10.76 | $10.44 | $10.73 | $10.73 | 2,271,793 |
| 2023-07-10 | $10.46 | $10.82 | $10.45 | $10.76 | $10.76 | 2,703,247 |
| 2023-07-07 | $10.18 | $10.51 | $10.17 | $10.49 | $10.49 | 1,712,047 |
| 2023-07-06 | $10.26 | $10.54 | $10.11 | $10.19 | $10.19 | 3,271,410 |
| 2023-07-05 | $10.13 | $10.33 | $10.13 | $10.32 | $10.32 | 1,242,125 |
| 2023-07-03 | $10.21 | $10.26 | $10.10 | $10.24 | $10.24 | 535,367 |
| 2023-06-30 | $10.11 | $10.30 | $10.09 | $10.25 | $10.25 | 1,839,594 |
| 2023-06-29 | $9.85 | $10.00 | $9.85 | $9.98 | $9.98 | 1,439,659 |
| 2023-06-28 | $10.03 | $10.03 | $9.79 | $9.82 | $9.82 | 1,122,392 |
| 2023-06-27 | $9.95 | $10.08 | $9.87 | $10.02 | $10.02 | 1,935,353 |
| 2023-06-26 | $9.95 | $10.20 | $9.67 | $9.96 | $9.96 | 2,775,017 |
| 2023-06-23 | $9.57 | $10.00 | $9.57 | $9.95 | $9.95 | 3,749,498 |
| 2023-06-22 | $9.48 | $9.83 | $9.40 | $9.68 | $9.68 | 2,986,521 |
| 2023-06-21 | $9.49 | $9.72 | $9.45 | $9.56 | $9.51 | 1,920,000 |
| 2023-06-20 | $9.10 | $9.56 | $9.10 | $9.46 | $9.41 | 1,499,358 |
| 2023-06-16 | $9.36 | $9.36 | $9.07 | $9.09 | $9.09 | 840,056 |
| 2023-06-15 | $9.20 | $9.37 | $9.20 | $9.34 | $9.34 | 1,639,343 |
| 2023-06-14 | $9.07 | $9.23 | $9.03 | $9.22 | $9.22 | 1,532,800 |
| 2023-06-13 | $9.06 | $9.12 | $9.02 | $9.05 | $9.05 | 1,452,526 |
| 2023-06-12 | $8.99 | $9.05 | $8.96 | $9.02 | $9.02 | 710,118 |
| 2023-06-09 | $9.01 | $9.12 | $8.95 | $9.00 | $9.00 | 685,963 |
| 2023-06-08 | $8.94 | $9.08 | $8.89 | $8.90 | $8.90 | 992,587 |
| 2023-06-07 | $9.00 | $9.18 | $8.91 | $8.94 | $8.94 | 705,125 |
| 2023-06-06 | $8.76 | $8.97 | $8.71 | $8.96 | $8.96 | 825,709 |
| 2023-06-05 | $8.77 | $8.82 | $8.68 | $8.75 | $8.75 | 613,539 |
| 2023-06-02 | $8.87 | $8.93 | $8.78 | $8.83 | $8.83 | 816,687 |
| 2023-06-01 | $8.48 | $8.81 | $8.48 | $8.73 | $8.73 | 1,085,497 |
| 2023-05-31 | $8.71 | $8.72 | $8.32 | $8.45 | $8.45 | 4,257,708 |
| 2023-05-30 | $8.91 | $8.95 | $8.58 | $8.75 | $8.75 | 1,337,547 |
| 2023-05-26 | $8.72 | $8.93 | $8.70 | $8.89 | $8.89 | 1,172,284 |
| 2023-05-25 | $8.71 | $8.81 | $8.63 | $8.64 | $8.64 | 986,306 |
| 2023-05-24 | $8.62 | $8.74 | $8.49 | $8.71 | $8.71 | 1,094,858 |
| 2023-05-23 | $8.97 | $8.97 | $8.64 | $8.66 | $8.66 | 816,289 |
| 2023-05-22 | $9.06 | $9.11 | $8.98 | $8.99 | $8.99 | 690,458 |
| 2023-05-19 | $9.19 | $9.19 | $8.97 | $9.01 | $9.01 | 1,418,488 |
| 2023-05-18 | $9.17 | $9.26 | $8.94 | $9.13 | $9.13 | 1,466,192 |
| 2023-05-17 | $8.90 | $9.20 | $8.73 | $9.10 | $9.10 | 3,058,605 |
| 2023-05-16 | $8.40 | $8.59 | $8.39 | $8.40 | $8.40 | 918,701 |
| 2023-05-15 | $8.48 | $8.54 | $8.34 | $8.47 | $8.47 | 821,349 |
| 2023-05-12 | $8.50 | $8.56 | $8.35 | $8.48 | $8.48 | 962,855 |
| 2023-05-11 | $8.54 | $8.55 | $8.36 | $8.50 | $8.50 | 1,274,175 |
| 2023-05-10 | $8.41 | $8.60 | $8.37 | $8.59 | $8.59 | 842,674 |
| 2023-05-09 | $8.34 | $8.42 | $8.28 | $8.36 | $8.36 | 367,763 |
| 2023-05-08 | $8.35 | $8.45 | $8.30 | $8.35 | $8.35 | 530,622 |
| 2023-05-05 | $8.00 | $8.36 | $7.93 | $8.31 | $8.31 | 855,212 |
| 2023-05-04 | $7.95 | $7.97 | $7.78 | $7.96 | $7.96 | 780,114 |
| 2023-05-03 | $7.86 | $7.96 | $7.83 | $7.92 | $7.92 | 560,695 |
| 2023-05-02 | $7.95 | $7.98 | $7.81 | $7.91 | $7.91 | 566,457 |
| 2023-05-01 | $7.93 | $8.09 | $7.87 | $7.96 | $7.96 | 342,493 |
| 2023-04-28 | $7.86 | $7.99 | $7.82 | $7.94 | $7.94 | 703,779 |
| 2023-04-27 | $7.86 | $7.97 | $7.80 | $7.91 | $7.91 | 758,767 |
| 2023-04-26 | $7.91 | $7.96 | $7.80 | $7.83 | $7.83 | 685,921 |
| 2023-04-25 | $8.00 | $8.04 | $7.84 | $7.90 | $7.90 | 593,774 |
| 2023-04-24 | $7.91 | $8.25 | $7.90 | $8.03 | $8.03 | 861,974 |
| 2023-04-21 | $7.94 | $7.95 | $7.77 | $7.83 | $7.83 | 489,288 |
| 2023-04-20 | $7.94 | $8.04 | $7.83 | $7.95 | $7.95 | 499,011 |
| 2023-04-19 | $8.13 | $8.14 | $7.90 | $7.97 | $7.97 | 845,525 |
| 2023-04-18 | $8.08 | $8.30 | $8.04 | $8.13 | $8.13 | 1,309,550 |
| 2023-04-17 | $7.83 | $8.09 | $7.80 | $8.08 | $8.08 | 1,070,296 |
| 2023-04-14 | $7.47 | $7.77 | $7.46 | $7.72 | $7.72 | 976,126 |
| 2023-04-13 | $7.47 | $7.52 | $7.44 | $7.50 | $7.50 | 1,152,909 |
| 2023-04-12 | $7.52 | $7.62 | $7.41 | $7.46 | $7.46 | 1,210,720 |
| 2023-04-11 | $7.26 | $7.50 | $7.22 | $7.44 | $7.44 | 773,300 |
| 2023-04-10 | $7.08 | $7.23 | $7.04 | $7.21 | $7.21 | 829,565 |
| 2023-04-06 | $7.16 | $7.20 | $7.02 | $7.12 | $7.12 | 845,003 |
| 2023-04-05 | $7.26 | $7.29 | $7.05 | $7.17 | $7.17 | 905,234 |
| 2023-04-04 | $7.61 | $7.61 | $7.19 | $7.25 | $7.25 | 831,807 |
| 2023-04-03 | $7.72 | $7.74 | $7.55 | $7.60 | $7.60 | 479,171 |
| 2023-03-31 | $7.73 | $7.78 | $7.65 | $7.71 | $7.71 | 582,105 |
| 2023-03-30 | $7.69 | $7.76 | $7.60 | $7.65 | $7.65 | 470,722 |
| 2023-03-29 | $7.55 | $7.63 | $7.53 | $7.62 | $7.62 | 409,318 |
| 2023-03-28 | $7.41 | $7.63 | $7.41 | $7.53 | $7.53 | 786,246 |
| 2023-03-27 | $7.40 | $7.45 | $7.25 | $7.38 | $7.38 | 645,661 |
| 2023-03-24 | $7.38 | $7.46 | $7.27 | $7.35 | $7.35 | 849,528 |
| 2023-03-23 | $7.82 | $7.91 | $7.44 | $7.50 | $7.50 | 756,346 |
| 2023-03-22 | $7.80 | $7.89 | $7.71 | $7.76 | $7.76 | 424,697 |
| 2023-03-21 | $7.73 | $7.87 | $7.72 | $7.76 | $7.76 | 756,074 |
| 2023-03-20 | $7.84 | $7.90 | $7.69 | $7.71 | $7.71 | 503,218 |
| 2023-03-17 | $7.80 | $7.88 | $7.71 | $7.81 | $7.81 | 1,105,091 |
| 2023-03-16 | $7.68 | $7.94 | $7.55 | $7.94 | $7.94 | 738,528 |
| 2023-03-15 | $8.21 | $8.38 | $7.20 | $7.83 | $7.83 | 2,148,217 |
| 2023-03-14 | $7.87 | $8.14 | $7.87 | $8.03 | $8.03 | 784,141 |
| 2023-03-13 | $7.75 | $7.89 | $7.71 | $7.85 | $7.85 | 1,510,079 |
| 2023-03-10 | $8.06 | $8.09 | $7.81 | $7.86 | $7.86 | 819,372 |
| 2023-03-09 | $8.46 | $8.47 | $8.08 | $8.09 | $8.09 | 468,534 |
| 2023-03-08 | $8.25 | $8.44 | $8.23 | $8.43 | $8.43 | 752,156 |
| 2023-03-07 | $8.29 | $8.33 | $8.17 | $8.23 | $8.23 | 397,456 |
| 2023-03-06 | $8.30 | $8.45 | $8.27 | $8.31 | $8.31 | 543,766 |
| 2023-03-03 | $8.21 | $8.30 | $8.19 | $8.29 | $8.29 | 610,591 |
| 2023-03-02 | $8.20 | $8.29 | $8.18 | $8.21 | $8.21 | 661,782 |
| 2023-03-01 | $8.29 | $8.29 | $8.11 | $8.25 | $8.25 | 624,213 |
| 2023-02-28 | $8.17 | $8.28 | $8.15 | $8.26 | $8.26 | 1,063,774 |
| 2023-02-27 | $8.35 | $8.43 | $8.15 | $8.16 | $8.16 | 431,362 |
| 2023-02-24 | $8.50 | $8.50 | $8.21 | $8.31 | $8.31 | 656,014 |
| 2023-02-23 | $8.54 | $8.65 | $8.45 | $8.55 | $8.55 | 840,826 |
| 2023-02-22 | $8.37 | $8.58 | $8.37 | $8.53 | $8.53 | 1,287,100 |
| 2023-02-21 | $8.43 | $8.51 | $8.37 | $8.38 | $8.38 | 668,079 |
| 2023-02-17 | $8.45 | $8.59 | $8.40 | $8.50 | $8.50 | 413,844 |
| 2023-02-16 | $8.44 | $8.60 | $8.39 | $8.48 | $8.48 | 898,159 |
| 2023-02-15 | $8.33 | $8.49 | $8.33 | $8.48 | $8.48 | 667,627 |
| 2023-02-14 | $8.27 | $8.46 | $8.24 | $8.36 | $8.36 | 509,544 |
| 2023-02-13 | $8.17 | $8.34 | $8.16 | $8.29 | $8.29 | 457,123 |
| 2023-02-10 | $8.15 | $8.21 | $8.10 | $8.15 | $8.15 | 366,037 |
| 2023-02-09 | $8.41 | $8.42 | $8.05 | $8.12 | $8.12 | 655,920 |
| 2023-02-08 | $8.43 | $8.47 | $8.28 | $8.37 | $8.37 | 393,483 |
| 2023-02-07 | $8.59 | $8.59 | $8.31 | $8.47 | $8.47 | 644,839 |
| 2023-02-06 | $8.50 | $8.77 | $8.47 | $8.61 | $8.61 | 1,017,789 |
| 2023-02-03 | $8.24 | $8.47 | $8.24 | $8.40 | $8.40 | 809,398 |
| 2023-02-02 | $8.49 | $8.49 | $8.12 | $8.19 | $8.19 | 1,420,728 |
| 2023-02-01 | $8.47 | $8.61 | $8.38 | $8.52 | $8.52 | 661,228 |
| 2023-01-31 | $8.45 | $8.58 | $8.41 | $8.50 | $8.50 | 538,935 |
| 2023-01-30 | $8.60 | $8.64 | $8.38 | $8.38 | $8.38 | 446,353 |
| 2023-01-27 | $8.76 | $8.82 | $8.64 | $8.68 | $8.68 | 352,335 |
| 2023-01-26 | $9.00 | $9.00 | $8.78 | $8.79 | $8.79 | 607,796 |
| 2023-01-25 | $8.85 | $9.04 | $8.68 | $9.00 | $9.00 | 696,510 |
| 2023-01-24 | $8.79 | $9.04 | $8.60 | $8.91 | $8.91 | 811,201 |
| 2023-01-23 | $8.74 | $8.86 | $8.66 | $8.69 | $8.69 | 1,409,526 |
| 2023-01-20 | $8.58 | $8.73 | $8.57 | $8.69 | $8.69 | 458,785 |
| 2023-01-19 | $8.59 | $8.61 | $8.43 | $8.56 | $8.56 | 407,978 |
| 2023-01-18 | $8.61 | $8.69 | $8.46 | $8.56 | $8.56 | 558,372 |
| 2023-01-17 | $8.73 | $8.78 | $8.52 | $8.57 | $8.57 | 537,389 |
| 2023-01-13 | $8.48 | $8.81 | $8.48 | $8.73 | $8.73 | 929,628 |
| 2023-01-12 | $8.57 | $8.59 | $8.37 | $8.50 | $8.50 | 823,549 |
| 2023-01-11 | $8.32 | $8.73 | $8.30 | $8.59 | $8.59 | 2,011,085 |
| 2023-01-10 | $8.15 | $8.34 | $8.14 | $8.33 | $8.33 | 874,545 |
| 2023-01-09 | $8.19 | $8.30 | $8.09 | $8.16 | $8.16 | 322,932 |
| 2023-01-06 | $7.91 | $8.17 | $7.86 | $8.14 | $8.14 | 1,242,826 |
| 2023-01-05 | $7.72 | $7.89 | $7.68 | $7.86 | $7.86 | 632,004 |
| 2023-01-04 | $7.80 | $7.93 | $7.78 | $7.81 | $7.81 | 840,087 |
| 2023-01-03 | $8.36 | $8.40 | $7.76 | $7.78 | $7.78 | 861,188 |
| 2022-12-30 | $8.34 | $8.42 | $8.27 | $8.36 | $8.36 | 357,189 |
| 2022-12-29 | $8.27 | $8.40 | $8.24 | $8.35 | $8.35 | 449,578 |
| 2022-12-28 | $8.16 | $8.25 | $8.10 | $8.20 | $8.20 | 815,686 |
| 2022-12-27 | $8.34 | $8.34 | $8.11 | $8.14 | $8.14 | 559,594 |
| 2022-12-23 | $7.96 | $8.32 | $7.88 | $8.32 | $8.32 | 925,148 |
| 2022-12-22 | $8.03 | $8.15 | $7.88 | $7.97 | $7.97 | 858,095 |
| 2022-12-21 | $7.86 | $8.20 | $7.86 | $8.08 | $8.05 | 1,369,613 |
| 2022-12-20 | $7.85 | $8.24 | $7.76 | $7.84 | $7.81 | 1,580,914 |
| 2022-12-19 | $7.55 | $8.02 | $7.52 | $7.95 | $7.92 | 1,364,573 |
| 2022-12-16 | $7.54 | $7.60 | $7.49 | $7.54 | $7.51 | 1,910,866 |
| 2022-12-15 | $7.50 | $7.69 | $7.43 | $7.55 | $7.52 | 1,338,461 |
| 2022-12-14 | $7.41 | $7.57 | $7.29 | $7.55 | $7.52 | 1,495,501 |
| 2022-12-13 | $7.48 | $7.54 | $7.36 | $7.42 | $7.39 | 1,307,067 |
| 2022-12-12 | $7.30 | $7.46 | $7.16 | $7.36 | $7.33 | 1,004,401 |
| 2022-12-09 | $7.27 | $7.36 | $7.21 | $7.26 | $7.23 | 337,627 |
| 2022-12-08 | $7.44 | $7.47 | $7.26 | $7.31 | $7.28 | 457,020 |
| 2022-12-07 | $7.36 | $7.53 | $7.35 | $7.42 | $7.39 | 455,692 |
| 2022-12-06 | $7.51 | $7.51 | $7.36 | $7.44 | $7.41 | 439,231 |
| 2022-12-05 | $7.57 | $7.58 | $7.34 | $7.45 | $7.42 | 771,913 |
| 2022-12-02 | $7.30 | $7.81 | $7.30 | $7.58 | $7.55 | 1,344,503 |
| 2022-12-01 | $7.46 | $7.49 | $7.25 | $7.34 | $7.31 | 1,463,316 |
| 2022-11-30 | $7.45 | $7.50 | $7.37 | $7.49 | $7.46 | 596,411 |
| 2022-11-29 | $7.35 | $7.50 | $7.26 | $7.41 | $7.38 | 817,382 |
| 2022-11-28 | $7.21 | $7.40 | $7.17 | $7.36 | $7.33 | 707,068 |
| 2022-11-25 | $7.33 | $7.38 | $7.22 | $7.25 | $7.25 | 416,744 |
| 2022-11-23 | $7.21 | $7.27 | $7.02 | $7.26 | $7.26 | 613,874 |
| 2022-11-22 | $7.26 | $7.36 | $7.19 | $7.21 | $7.21 | 457,701 |
| 2022-11-21 | $7.24 | $7.40 | $7.13 | $7.28 | $7.28 | 629,470 |
| 2022-11-18 | $7.59 | $7.67 | $7.27 | $7.29 | $7.29 | 381,033 |
| 2022-11-17 | $7.15 | $7.55 | $7.09 | $7.51 | $7.51 | 2,309,535 |
| 2022-11-16 | $7.75 | $8.15 | $7.16 | $7.21 | $7.21 | 2,814,715 |
| 2022-11-15 | $7.18 | $7.41 | $7.15 | $7.30 | $7.30 | 1,049,429 |
| 2022-11-14 | $7.05 | $7.17 | $6.88 | $7.05 | $7.05 | 977,910 |
| 2022-11-11 | $6.91 | $7.09 | $6.73 | $7.01 | $7.01 | 1,820,451 |
| 2022-11-10 | $7.45 | $7.45 | $6.74 | $6.86 | $6.86 | 1,019,477 |
| 2022-11-09 | $7.37 | $7.42 | $7.25 | $7.27 | $7.27 | 289,913 |
| 2022-11-08 | $7.49 | $7.51 | $7.34 | $7.41 | $7.41 | 387,979 |
| 2022-11-07 | $7.58 | $7.63 | $7.34 | $7.51 | $7.51 | 608,433 |
| 2022-11-04 | $7.60 | $7.60 | $7.46 | $7.51 | $7.51 | 462,671 |
| 2022-11-03 | $7.26 | $7.53 | $7.24 | $7.43 | $7.43 | 587,819 |
| 2022-11-02 | $7.71 | $7.71 | $7.35 | $7.35 | $7.35 | 455,916 |
| 2022-11-01 | $7.60 | $7.77 | $7.50 | $7.71 | $7.71 | 831,770 |
| 2022-10-31 | $7.43 | $7.56 | $7.35 | $7.54 | $7.54 | 576,834 |
| 2022-10-28 | $7.38 | $7.53 | $7.38 | $7.47 | $7.47 | 758,707 |
| 2022-10-27 | $7.32 | $7.44 | $7.29 | $7.35 | $7.35 | 881,140 |
| 2022-10-26 | $7.10 | $7.36 | $7.09 | $7.28 | $7.28 | 1,394,051 |
| 2022-10-25 | $6.96 | $7.17 | $6.94 | $7.01 | $7.01 | 967,116 |
| 2022-10-24 | $7.16 | $7.16 | $6.83 | $6.90 | $6.90 | 704,689 |
| 2022-10-21 | $7.24 | $7.32 | $7.01 | $7.16 | $7.16 | 832,383 |
| 2022-10-20 | $7.39 | $7.42 | $7.26 | $7.31 | $7.31 | 327,666 |
| 2022-10-19 | $7.29 | $7.50 | $7.29 | $7.40 | $7.40 | 572,997 |
| 2022-10-18 | $7.42 | $7.52 | $7.28 | $7.32 | $7.32 | 500,230 |
| 2022-10-17 | $7.31 | $7.43 | $7.25 | $7.31 | $7.31 | 435,976 |
| 2022-10-14 | $7.44 | $7.48 | $7.06 | $7.16 | $7.16 | 962,030 |
| 2022-10-13 | $7.08 | $7.46 | $7.06 | $7.34 | $7.34 | 825,298 |
| 2022-10-12 | $7.27 | $7.34 | $7.20 | $7.25 | $7.25 | 317,440 |
| 2022-10-11 | $7.40 | $7.49 | $7.20 | $7.25 | $7.25 | 823,977 |
| 2022-10-10 | $7.55 | $7.61 | $7.38 | $7.46 | $7.46 | 383,553 |
| 2022-10-07 | $7.64 | $7.66 | $7.50 | $7.57 | $7.57 | 535,215 |
| 2022-10-06 | $7.77 | $7.87 | $7.71 | $7.72 | $7.72 | 495,584 |
| 2022-10-05 | $7.76 | $7.90 | $7.74 | $7.80 | $7.80 | 898,086 |
| 2022-10-04 | $7.79 | $7.89 | $7.66 | $7.84 | $7.84 | 2,614,673 |
| 2022-10-03 | $7.45 | $7.92 | $7.34 | $7.66 | $7.66 | 2,039,556 |
| 2022-09-30 | $7.06 | $7.35 | $6.97 | $7.29 | $7.29 | 1,067,253 |
| 2022-09-29 | $7.06 | $7.10 | $6.64 | $7.06 | $7.06 | 1,747,989 |
| 2022-09-28 | $6.91 | $7.19 | $6.88 | $7.12 | $7.12 | 442,818 |
| 2022-09-27 | $6.91 | $7.08 | $6.88 | $6.92 | $6.92 | 717,546 |
| 2022-09-26 | $6.94 | $7.01 | $6.73 | $6.75 | $6.75 | 910,076 |
| 2022-09-23 | $7.10 | $7.14 | $6.84 | $7.00 | $7.00 | 1,685,267 |
| 2022-09-22 | $7.25 | $7.33 | $7.10 | $7.26 | $7.22 | 700,159 |
| 2022-09-21 | $7.36 | $7.54 | $7.13 | $7.22 | $7.18 | 1,624,220 |
| 2022-09-20 | $7.49 | $7.65 | $7.49 | $7.52 | $7.48 | 419,844 |
| 2022-09-19 | $7.39 | $7.66 | $7.36 | $7.59 | $7.55 | 315,292 |
| 2022-09-16 | $7.30 | $7.49 | $7.24 | $7.42 | $7.42 | 740,542 |
| 2022-09-15 | $7.49 | $7.56 | $7.43 | $7.44 | $7.44 | 603,312 |
| 2022-09-14 | $7.51 | $7.64 | $7.45 | $7.52 | $7.52 | 529,653 |
| 2022-09-13 | $7.60 | $7.79 | $7.50 | $7.51 | $7.51 | 888,307 |
| 2022-09-12 | $7.66 | $7.78 | $7.65 | $7.72 | $7.72 | 825,516 |
| 2022-09-09 | $7.52 | $7.66 | $7.45 | $7.58 | $7.58 | 455,159 |
| 2022-09-08 | $7.32 | $7.49 | $7.28 | $7.48 | $7.48 | 546,355 |
| 2022-09-07 | $7.25 | $7.41 | $7.22 | $7.37 | $7.37 | 467,387 |
| 2022-09-06 | $7.35 | $7.38 | $7.10 | $7.25 | $7.25 | 427,147 |
| 2022-09-02 | $7.31 | $7.45 | $7.15 | $7.31 | $7.31 | 593,921 |
| 2022-09-01 | $7.25 | $7.30 | $7.16 | $7.29 | $7.29 | 533,631 |
| 2022-08-31 | $7.37 | $7.48 | $7.28 | $7.30 | $7.30 | 621,134 |
| 2022-08-30 | $7.73 | $7.80 | $7.35 | $7.39 | $7.39 | 832,834 |
| 2022-08-29 | $7.59 | $7.76 | $7.59 | $7.73 | $7.73 | 437,112 |
| 2022-08-26 | $7.95 | $7.95 | $7.61 | $7.67 | $7.67 | 704,852 |
| 2022-08-25 | $7.87 | $7.92 | $7.71 | $7.89 | $7.89 | 450,683 |
| 2022-08-24 | $7.43 | $7.80 | $7.41 | $7.79 | $7.79 | 835,601 |
| 2022-08-23 | $7.47 | $7.60 | $7.44 | $7.51 | $7.51 | 653,156 |
| 2022-08-22 | $7.37 | $7.45 | $7.25 | $7.42 | $7.42 | 765,498 |
| 2022-08-19 | $7.27 | $7.46 | $7.19 | $7.42 | $7.42 | 949,884 |
| 2022-08-18 | $7.32 | $7.36 | $7.23 | $7.34 | $7.34 | 488,106 |
| 2022-08-17 | $7.41 | $7.42 | $7.21 | $7.32 | $7.32 | 777,489 |
| 2022-08-16 | $7.45 | $7.45 | $7.26 | $7.36 | $7.36 | 1,114,578 |
| 2022-08-15 | $7.48 | $7.51 | $7.30 | $7.47 | $7.47 | 965,667 |
| 2022-08-12 | $7.35 | $7.52 | $7.35 | $7.49 | $7.49 | 520,612 |
| 2022-08-11 | $7.95 | $7.95 | $7.31 | $7.38 | $7.38 | 1,133,633 |
| 2022-08-10 | $8.06 | $8.24 | $7.76 | $7.88 | $7.88 | 2,153,310 |
| 2022-08-09 | $7.98 | $8.03 | $7.86 | $7.91 | $7.91 | 1,161,743 |
| 2022-08-08 | $7.93 | $8.09 | $7.89 | $7.94 | $7.94 | 1,088,758 |
| 2022-08-05 | $7.77 | $7.88 | $7.71 | $7.87 | $7.87 | 369,902 |
| 2022-08-04 | $7.68 | $7.88 | $7.62 | $7.85 | $7.85 | 781,199 |
| 2022-08-03 | $7.37 | $7.64 | $7.35 | $7.61 | $7.61 | 690,962 |
| 2022-08-02 | $7.37 | $7.47 | $7.32 | $7.36 | $7.36 | 815,465 |
| 2022-08-01 | $7.26 | $7.43 | $7.13 | $7.35 | $7.35 | 1,135,067 |
| 2022-07-29 | $7.32 | $7.44 | $7.24 | $7.26 | $7.26 | 719,956 |
| 2022-07-28 | $6.98 | $7.32 | $6.96 | $7.31 | $7.31 | 481,937 |
| 2022-07-27 | $6.58 | $6.95 | $6.58 | $6.93 | $6.93 | 563,823 |
| 2022-07-26 | $6.71 | $6.77 | $6.49 | $6.50 | $6.50 | 579,107 |
| 2022-07-25 | $6.69 | $6.79 | $6.65 | $6.79 | $6.79 | 375,244 |
| 2022-07-22 | $6.82 | $6.85 | $6.59 | $6.66 | $6.66 | 494,783 |
| 2022-07-21 | $6.73 | $6.78 | $6.62 | $6.77 | $6.77 | 570,024 |
| 2022-07-20 | $6.61 | $6.74 | $6.60 | $6.69 | $6.69 | 409,995 |
| 2022-07-19 | $6.72 | $6.81 | $6.65 | $6.65 | $6.65 | 510,435 |
| 2022-07-18 | $6.57 | $6.74 | $6.55 | $6.66 | $6.66 | 822,768 |
| 2022-07-15 | $6.32 | $6.56 | $6.31 | $6.54 | $6.54 | 529,232 |
| 2022-07-14 | $6.33 | $6.37 | $6.23 | $6.26 | $6.26 | 378,374 |
| 2022-07-13 | $6.26 | $6.46 | $6.24 | $6.38 | $6.38 | 294,752 |
| 2022-07-12 | $6.28 | $6.49 | $6.27 | $6.34 | $6.34 | 331,080 |
| 2022-07-11 | $6.41 | $6.41 | $6.24 | $6.28 | $6.28 | 451,262 |
| 2022-07-08 | $6.64 | $6.64 | $6.41 | $6.41 | $6.41 | 518,538 |
| 2022-07-07 | $6.56 | $6.70 | $6.55 | $6.62 | $6.62 | 425,436 |
| 2022-07-06 | $6.37 | $6.52 | $6.33 | $6.49 | $6.49 | 571,916 |
| 2022-07-05 | $6.81 | $6.81 | $6.36 | $6.41 | $6.41 | 841,631 |
| 2022-07-01 | $6.72 | $6.92 | $6.66 | $6.91 | $6.91 | 538,161 |
| 2022-06-30 | $6.59 | $6.77 | $6.43 | $6.74 | $6.74 | 783,309 |
| 2022-06-29 | $6.88 | $6.88 | $6.65 | $6.66 | $6.66 | 623,807 |
| 2022-06-28 | $7.01 | $7.14 | $6.82 | $6.85 | $6.85 | 617,639 |
| 2022-06-27 | $6.91 | $7.06 | $6.81 | $6.92 | $6.92 | 656,583 |
| 2022-06-24 | $6.92 | $7.09 | $6.85 | $6.91 | $6.91 | 627,217 |
| 2022-06-23 | $6.92 | $6.99 | $6.73 | $6.86 | $6.82 | 512,194 |
| 2022-06-22 | $6.92 | $7.10 | $6.92 | $6.94 | $6.90 | 422,697 |
| 2022-06-21 | $7.15 | $7.15 | $6.99 | $7.07 | $7.03 | 555,238 |
| 2022-06-17 | $6.97 | $7.09 | $6.83 | $7.00 | $6.96 | 1,089,410 |
| 2022-06-16 | $7.05 | $7.05 | $6.78 | $6.92 | $6.88 | 812,387 |
| 2022-06-15 | $6.92 | $7.32 | $6.92 | $7.20 | $7.16 | 1,149,028 |
| 2022-06-14 | $6.76 | $6.76 | $6.52 | $6.59 | $6.55 | 858,240 |
| 2022-06-13 | $7.07 | $7.07 | $6.54 | $6.77 | $6.73 | 1,620,743 |
| 2022-06-10 | $7.37 | $7.40 | $7.19 | $7.27 | $7.23 | 595,338 |
| 2022-06-09 | $7.74 | $7.74 | $7.36 | $7.47 | $7.43 | 573,487 |
| 2022-06-08 | $7.61 | $7.88 | $7.60 | $7.80 | $7.76 | 547,908 |
| 2022-06-07 | $7.71 | $7.78 | $7.62 | $7.67 | $7.63 | 610,704 |
| 2022-06-06 | $7.77 | $7.85 | $7.69 | $7.82 | $7.77 | 520,893 |
| 2022-06-03 | $7.83 | $7.96 | $7.69 | $7.71 | $7.67 | 951,386 |
| 2022-06-02 | $7.91 | $7.95 | $7.79 | $7.90 | $7.85 | 990,433 |
| 2022-06-01 | $7.95 | $8.02 | $7.76 | $7.84 | $7.79 | 3,727,474 |
| 2022-05-31 | $7.76 | $7.89 | $7.61 | $7.82 | $7.77 | 939,173 |
| 2022-05-27 | $7.65 | $7.83 | $7.62 | $7.72 | $7.68 | 800,635 |
| 2022-05-26 | $7.32 | $7.65 | $7.29 | $7.57 | $7.53 | 1,205,227 |
| 2022-05-25 | $7.39 | $7.63 | $7.39 | $7.45 | $7.41 | 688,538 |
| 2022-05-24 | $7.47 | $7.60 | $7.32 | $7.43 | $7.39 | 851,763 |
| 2022-05-23 | $7.66 | $7.73 | $7.41 | $7.49 | $7.45 | 973,829 |
| 2022-05-20 | $7.72 | $7.84 | $7.46 | $7.55 | $7.51 | 1,186,699 |
| 2022-05-19 | $7.49 | $7.75 | $7.45 | $7.62 | $7.58 | 1,556,819 |
| 2022-05-18 | $8.00 | $8.11 | $7.48 | $7.60 | $7.56 | 3,574,697 |
| 2022-05-17 | $7.17 | $7.92 | $7.06 | $7.48 | $7.44 | 3,114,204 |
| 2022-05-16 | $7.00 | $7.13 | $6.96 | $7.11 | $7.07 | 666,072 |
| 2022-05-13 | $6.85 | $7.09 | $6.78 | $6.96 | $6.92 | 670,130 |
| 2022-05-12 | $6.82 | $6.89 | $6.60 | $6.72 | $6.68 | 623,197 |
| 2022-05-11 | $6.81 | $7.09 | $6.63 | $6.80 | $6.76 | 1,423,546 |
| 2022-05-10 | $6.59 | $6.89 | $6.51 | $6.82 | $6.78 | 1,038,728 |
| 2022-05-09 | $6.82 | $6.87 | $6.42 | $6.51 | $6.47 | 941,789 |
| 2022-05-06 | $7.12 | $7.18 | $6.90 | $6.92 | $6.88 | 620,216 |
| 2022-05-05 | $7.38 | $7.41 | $7.13 | $7.22 | $7.18 | 922,103 |
| 2022-05-04 | $7.38 | $7.48 | $7.04 | $7.46 | $7.42 | 873,762 |
| 2022-05-03 | $7.19 | $7.50 | $7.12 | $7.38 | $7.34 | 662,852 |
| 2022-05-02 | $7.20 | $7.32 | $6.93 | $7.15 | $7.11 | 861,715 |
| 2022-04-29 | $7.37 | $7.48 | $7.21 | $7.25 | $7.21 | 738,290 |
| 2022-04-28 | $7.38 | $7.48 | $7.20 | $7.36 | $7.32 | 1,258,877 |
| 2022-04-27 | $7.36 | $7.51 | $7.28 | $7.39 | $7.35 | 515,185 |
| 2022-04-26 | $7.52 | $7.52 | $7.31 | $7.39 | $7.35 | 562,062 |
| 2022-04-25 | $7.36 | $7.63 | $7.35 | $7.60 | $7.56 | 1,168,873 |
| 2022-04-22 | $7.67 | $7.67 | $7.36 | $7.39 | $7.35 | 655,023 |
| 2022-04-21 | $7.98 | $8.00 | $7.73 | $7.76 | $7.72 | 506,956 |
| 2022-04-20 | $7.89 | $8.05 | $7.86 | $7.92 | $7.87 | 697,988 |
| 2022-04-19 | $7.73 | $7.85 | $7.58 | $7.70 | $7.66 | 624,450 |
| 2022-04-18 | $7.60 | $7.73 | $7.53 | $7.60 | $7.56 | 680,316 |
| 2022-04-14 | $7.92 | $7.93 | $7.51 | $7.60 | $7.56 | 604,600 |
| 2022-04-13 | $7.66 | $7.97 | $7.64 | $7.95 | $7.90 | 1,025,098 |
| 2022-04-12 | $7.75 | $7.90 | $7.57 | $7.64 | $7.60 | 590,681 |
| 2022-04-11 | $7.90 | $7.95 | $7.71 | $7.73 | $7.69 | 815,685 |
| 2022-04-08 | $8.00 | $8.08 | $7.88 | $7.93 | $7.88 | 1,064,730 |
| 2022-04-07 | $7.90 | $8.07 | $7.90 | $7.94 | $7.89 | 723,147 |
| 2022-04-06 | $7.77 | $8.02 | $7.61 | $7.90 | $7.85 | 735,668 |
| 2022-04-05 | $8.13 | $8.23 | $7.82 | $7.82 | $7.77 | 805,193 |
| 2022-04-04 | $7.99 | $8.11 | $7.79 | $8.11 | $8.06 | 928,477 |
| 2022-04-01 | $8.23 | $8.28 | $8.10 | $8.15 | $8.10 | 500,159 |
| 2022-03-31 | $8.20 | $8.34 | $8.12 | $8.13 | $8.08 | 571,893 |
| 2022-03-30 | $8.16 | $8.35 | $8.11 | $8.18 | $8.13 | 542,819 |
| 2022-03-29 | $8.21 | $8.44 | $8.10 | $8.15 | $8.10 | 827,289 |
| 2022-03-28 | $8.22 | $8.28 | $8.03 | $8.16 | $8.11 | 918,416 |
| 2022-03-25 | $7.85 | $8.23 | $7.81 | $8.23 | $8.18 | 1,126,675 |
| 2022-03-24 | $8.20 | $8.30 | $7.76 | $7.83 | $7.75 | 1,665,338 |
| 2022-03-23 | $7.83 | $7.99 | $7.78 | $7.82 | $7.74 | 571,036 |
| 2022-03-22 | $7.85 | $7.92 | $7.65 | $7.86 | $7.78 | 622,393 |
| 2022-03-21 | $8.04 | $8.13 | $7.66 | $7.83 | $7.75 | 915,231 |
| 2022-03-18 | $7.56 | $8.05 | $7.56 | $8.04 | $7.96 | 2,277,202 |
| 2022-03-17 | $7.49 | $7.72 | $7.44 | $7.55 | $7.47 | 1,459,039 |
| 2022-03-16 | $7.50 | $7.50 | $7.34 | $7.48 | $7.40 | 1,287,045 |
| 2022-03-15 | $7.30 | $7.41 | $7.29 | $7.34 | $7.26 | 1,017,679 |
| 2022-03-14 | $7.40 | $7.40 | $7.20 | $7.31 | $7.23 | 852,837 |
| 2022-03-11 | $7.49 | $7.50 | $7.33 | $7.34 | $7.26 | 465,914 |
| 2022-03-10 | $7.35 | $7.50 | $7.29 | $7.44 | $7.36 | 787,591 |
| 2022-03-09 | $7.31 | $7.47 | $7.26 | $7.44 | $7.36 | 1,126,620 |
| 2022-03-08 | $7.04 | $7.31 | $6.95 | $7.20 | $7.12 | 1,205,848 |
| 2022-03-07 | $7.40 | $7.46 | $6.89 | $7.03 | $6.96 | 1,861,967 |
| 2022-03-04 | $7.63 | $7.64 | $7.41 | $7.48 | $7.40 | 2,081,343 |
| 2022-03-03 | $7.81 | $7.87 | $7.66 | $7.76 | $7.68 | 1,959,145 |
| 2022-03-02 | $7.94 | $7.94 | $7.57 | $7.78 | $7.70 | 1,782,387 |
| 2022-03-01 | $7.69 | $7.93 | $7.65 | $7.93 | $7.85 | 8,813,338 |
| 2022-02-28 | $7.73 | $7.98 | $7.69 | $7.73 | $7.65 | 1,852,372 |
| 2022-02-25 | $7.73 | $7.96 | $7.67 | $7.86 | $7.78 | 1,581,980 |
| 2022-02-24 | $7.45 | $7.73 | $7.17 | $7.70 | $7.62 | 1,708,421 |
| 2022-02-23 | $7.73 | $8.10 | $7.58 | $7.68 | $7.60 | 3,431,035 |
| 2022-02-22 | $7.06 | $7.36 | $6.94 | $7.17 | $7.09 | 798,676 |
| 2022-02-18 | $6.87 | $7.13 | $6.85 | $7.13 | $7.05 | 1,001,102 |
| 2022-02-17 | $7.09 | $7.16 | $6.94 | $6.94 | $6.87 | 428,514 |
| 2022-02-16 | $7.05 | $7.19 | $7.04 | $7.16 | $7.08 | 301,256 |
| 2022-02-15 | $7.00 | $7.07 | $6.95 | $7.05 | $6.98 | 497,546 |
| 2022-02-14 | $6.90 | $7.02 | $6.76 | $6.91 | $6.84 | 860,382 |
| 2022-02-11 | $6.93 | $7.03 | $6.85 | $6.94 | $6.87 | 950,597 |
| 2022-02-10 | $6.91 | $7.10 | $6.88 | $6.91 | $6.84 | 739,065 |
| 2022-02-09 | $6.92 | $7.06 | $6.90 | $7.00 | $6.93 | 932,188 |
| 2022-02-08 | $6.76 | $6.88 | $6.74 | $6.84 | $6.77 | 615,084 |
| 2022-02-07 | $6.80 | $6.84 | $6.67 | $6.76 | $6.69 | 540,890 |
| 2022-02-04 | $6.70 | $6.87 | $6.60 | $6.77 | $6.70 | 702,070 |
| 2022-02-03 | $6.72 | $6.92 | $6.71 | $6.74 | $6.67 | 1,476,167 |
| 2022-02-02 | $6.75 | $6.95 | $6.72 | $6.83 | $6.76 | 1,375,324 |
| 2022-02-01 | $6.45 | $6.88 | $6.43 | $6.84 | $6.77 | 1,613,977 |
| 2022-01-31 | $6.27 | $6.49 | $6.24 | $6.46 | $6.39 | 1,131,415 |
| 2022-01-28 | $6.07 | $6.37 | $6.07 | $6.33 | $6.26 | 1,001,487 |
| 2022-01-27 | $6.04 | $6.31 | $6.04 | $6.10 | $6.04 | 2,112,106 |
| 2022-01-26 | $5.95 | $6.19 | $5.87 | $5.97 | $5.91 | 1,421,667 |
| 2022-01-25 | $5.56 | $6.05 | $5.51 | $5.88 | $5.82 | 1,293,120 |
| 2022-01-24 | $5.57 | $5.61 | $5.10 | $5.60 | $5.54 | 2,133,201 |
| 2022-01-21 | $5.53 | $5.67 | $5.42 | $5.59 | $5.53 | 543,118 |
| 2022-01-20 | $5.56 | $5.69 | $5.54 | $5.64 | $5.58 | 2,809,795 |
| 2022-01-19 | $5.53 | $5.65 | $5.49 | $5.54 | $5.48 | 1,264,002 |
| 2022-01-18 | $5.46 | $5.50 | $5.39 | $5.41 | $5.35 | 635,601 |
| 2022-01-14 | $5.54 | $5.57 | $5.44 | $5.47 | $5.41 | 559,960 |
| 2022-01-13 | $5.60 | $5.62 | $5.54 | $5.57 | $5.51 | 728,395 |
| 2022-01-12 | $5.58 | $5.61 | $5.51 | $5.58 | $5.52 | 913,832 |
| 2022-01-11 | $5.46 | $5.60 | $5.36 | $5.56 | $5.50 | 614,184 |
| 2022-01-10 | $5.54 | $5.54 | $5.23 | $5.41 | $5.35 | 1,049,327 |
| 2022-01-07 | $5.65 | $5.66 | $5.55 | $5.56 | $5.50 | 736,837 |
| 2022-01-06 | $5.92 | $5.93 | $5.63 | $5.63 | $5.57 | 1,163,167 |
| 2022-01-05 | $6.11 | $6.12 | $5.86 | $5.91 | $5.85 | 1,131,943 |
| 2022-01-04 | $6.00 | $6.21 | $6.00 | $6.11 | $6.05 | 1,213,672 |
| 2022-01-03 | $5.85 | $6.01 | $5.83 | $6.01 | $5.95 | 730,042 |
| 2021-12-31 | $5.86 | $5.92 | $5.76 | $5.83 | $5.77 | 356,363 |
| 2021-12-30 | $5.61 | $5.88 | $5.61 | $5.80 | $5.74 | 460,467 |
| 2021-12-29 | $5.54 | $5.62 | $5.50 | $5.61 | $5.55 | 400,301 |
| 2021-12-28 | $5.31 | $5.54 | $5.23 | $5.54 | $5.48 | 652,907 |
| 2021-12-27 | $5.34 | $5.41 | $5.30 | $5.33 | $5.27 | 768,032 |
| 2021-12-23 | $5.21 | $5.33 | $5.21 | $5.33 | $5.27 | 376,499 |
| 2021-12-22 | $5.19 | $5.32 | $5.19 | $5.20 | $5.15 | 537,162 |
| 2021-12-21 | $5.09 | $5.25 | $5.03 | $5.21 | $5.15 | 858,770 |
| 2021-12-20 | $5.01 | $5.17 | $4.96 | $5.06 | $5.01 | 674,699 |
| 2021-12-17 | $5.13 | $5.23 | $5.06 | $5.12 | $5.07 | 809,889 |
| 2021-12-16 | $5.11 | $5.25 | $5.11 | $5.16 | $5.11 | 503,112 |
| 2021-12-15 | $5.17 | $5.20 | $5.08 | $5.15 | $5.10 | 613,408 |
| 2021-12-14 | $5.22 | $5.28 | $5.18 | $5.19 | $5.14 | 486,773 |
| 2021-12-13 | $5.47 | $5.47 | $5.23 | $5.23 | $5.17 | 745,798 |
| 2021-12-10 | $5.51 | $5.58 | $5.43 | $5.48 | $5.42 | 651,662 |
| 2021-12-09 | $5.56 | $5.64 | $5.50 | $5.51 | $5.45 | 836,940 |
| 2021-12-08 | $5.45 | $5.68 | $5.45 | $5.59 | $5.53 | 1,418,914 |
| 2021-12-07 | $5.43 | $5.49 | $5.37 | $5.45 | $5.39 | 1,273,426 |
| 2021-12-06 | $5.23 | $5.34 | $5.17 | $5.33 | $5.27 | 1,072,377 |
| 2021-12-03 | $5.11 | $5.27 | $5.10 | $5.17 | $5.12 | 1,359,472 |
| 2021-12-02 | $4.88 | $5.06 | $4.88 | $5.06 | $5.01 | 2,033,712 |
| 2021-12-01 | $5.01 | $5.06 | $4.84 | $4.85 | $4.80 | 567,003 |
| 2021-11-30 | $4.96 | $5.04 | $4.91 | $4.92 | $4.87 | 5,673,011 |
| 2021-11-29 | $5.05 | $5.06 | $4.91 | $5.03 | $4.98 | 1,320,160 |
| 2021-11-26 | $4.84 | $5.01 | $4.83 | $5.00 | $4.95 | 991,071 |
| 2021-11-24 | $5.12 | $5.16 | $5.03 | $5.06 | $5.01 | 801,403 |
| 2021-11-23 | $5.20 | $5.30 | $5.05 | $5.15 | $5.10 | 1,344,794 |
| 2021-11-22 | $5.19 | $5.25 | $5.09 | $5.23 | $5.17 | 1,070,771 |
| 2021-11-19 | $5.19 | $5.29 | $5.09 | $5.17 | $5.12 | 1,452,637 |
| 2021-11-18 | $5.06 | $5.23 | $5.00 | $5.20 | $5.15 | 961,447 |
| 2021-11-17 | $5.20 | $5.27 | $4.99 | $5.10 | $5.05 | 876,002 |
| 2021-11-16 | $5.28 | $5.31 | $5.17 | $5.20 | $5.15 | 744,989 |
| 2021-11-15 | $5.25 | $5.37 | $5.25 | $5.30 | $5.24 | 704,337 |
| 2021-11-12 | $5.37 | $5.39 | $5.15 | $5.26 | $5.20 | 1,416,110 |
| 2021-11-11 | $5.36 | $5.43 | $5.31 | $5.39 | $5.33 | 814,752 |
| 2021-11-10 | $5.10 | $5.48 | $5.04 | $5.34 | $5.28 | 2,079,383 |
| 2021-11-09 | $4.90 | $4.97 | $4.84 | $4.89 | $4.84 | 725,545 |
| 2021-11-08 | $4.83 | $4.97 | $4.83 | $4.90 | $4.85 | 720,663 |
| 2021-11-05 | $4.67 | $4.87 | $4.65 | $4.83 | $4.78 | 933,135 |
| 2021-11-04 | $4.61 | $4.73 | $4.58 | $4.62 | $4.57 | 1,192,331 |
| 2021-11-03 | $4.45 | $4.58 | $4.33 | $4.55 | $4.50 | 1,517,094 |
| 2021-11-02 | $4.54 | $4.57 | $4.37 | $4.45 | $4.40 | 1,233,809 |
| 2021-11-01 | $4.77 | $4.81 | $4.54 | $4.64 | $4.59 | 1,731,462 |
| 2021-10-29 | $4.79 | $4.83 | $4.75 | $4.77 | $4.72 | 1,559,031 |
| 2021-10-28 | $4.76 | $4.87 | $4.75 | $4.80 | $4.75 | 1,309,689 |
| 2021-10-27 | $4.78 | $4.85 | $4.74 | $4.77 | $4.72 | 1,516,555 |
| 2021-10-26 | $4.77 | $4.90 | $4.75 | $4.77 | $4.72 | 606,935 |
| 2021-10-25 | $4.79 | $4.87 | $4.72 | $4.87 | $4.82 | 769,276 |
| 2021-10-22 | $4.76 | $4.78 | $4.64 | $4.77 | $4.72 | 976,806 |
| 2021-10-21 | $4.67 | $4.77 | $4.67 | $4.77 | $4.72 | 605,526 |
| 2021-10-20 | $4.65 | $4.77 | $4.57 | $4.76 | $4.71 | 918,081 |
| 2021-10-19 | $4.70 | $4.73 | $4.65 | $4.65 | $4.60 | 232,010 |
| 2021-10-18 | $4.77 | $4.79 | $4.67 | $4.68 | $4.63 | 797,397 |
| 2021-10-15 | $4.80 | $4.89 | $4.75 | $4.76 | $4.71 | 456,196 |
| 2021-10-14 | $4.96 | $4.98 | $4.81 | $4.83 | $4.78 | 543,000 |
| 2021-10-13 | $4.86 | $4.95 | $4.80 | $4.91 | $4.86 | 396,990 |
| 2021-10-12 | $4.89 | $4.90 | $4.77 | $4.83 | $4.78 | 452,990 |
| 2021-10-11 | $4.97 | $4.97 | $4.79 | $4.86 | $4.81 | 887,668 |
| 2021-10-08 | $5.15 | $5.22 | $4.99 | $4.99 | $4.94 | 702,908 |
| 2021-10-07 | $5.12 | $5.24 | $5.12 | $5.17 | $5.12 | 392,436 |
| 2021-10-06 | $5.01 | $5.18 | $4.88 | $5.14 | $5.09 | 1,128,353 |
| 2021-10-05 | $5.05 | $5.11 | $5.03 | $5.07 | $5.02 | 357,541 |
| 2021-10-04 | $5.10 | $5.13 | $5.05 | $5.06 | $5.01 | 448,053 |
| 2021-10-01 | $5.14 | $5.16 | $5.10 | $5.12 | $5.07 | 607,301 |
| 2021-09-30 | $5.12 | $5.18 | $5.11 | $5.12 | $5.07 | 1,074,329 |
| 2021-09-29 | $5.12 | $5.16 | $5.10 | $5.13 | $5.08 | 387,652 |
| 2021-09-28 | $5.20 | $5.22 | $5.10 | $5.12 | $5.07 | 432,915 |
| 2021-09-27 | $5.25 | $5.33 | $5.20 | $5.24 | $5.18 | 480,048 |
| 2021-09-24 | $5.25 | $5.30 | $5.22 | $5.24 | $5.18 | 216,582 |
| 2021-09-23 | $5.30 | $5.36 | $5.25 | $5.30 | $5.24 | 282,089 |
| 2021-09-22 | $5.22 | $5.32 | $5.21 | $5.26 | $5.20 | 245,469 |
| 2021-09-21 | $5.15 | $5.44 | $5.12 | $5.19 | $5.14 | 1,197,118 |
| 2021-09-20 | $5.21 | $5.22 | $5.11 | $5.13 | $5.08 | 721,494 |
| 2021-09-17 | $5.48 | $5.49 | $5.31 | $5.35 | $5.29 | 846,315 |
| 2021-09-16 | $5.47 | $5.55 | $5.41 | $5.47 | $5.41 | 283,499 |
| 2021-09-15 | $5.47 | $5.55 | $5.30 | $5.49 | $5.43 | 895,437 |
| 2021-09-14 | $5.59 | $5.61 | $5.45 | $5.50 | $5.44 | 396,207 |
| 2021-09-13 | $5.40 | $5.63 | $5.38 | $5.59 | $5.53 | 535,871 |
| 2021-09-10 | $5.36 | $5.41 | $5.34 | $5.34 | $5.28 | 682,085 |
| 2021-09-09 | $5.46 | $5.49 | $5.32 | $5.34 | $5.28 | 642,653 |
| 2021-09-08 | $5.61 | $5.61 | $5.43 | $5.47 | $5.41 | 413,039 |
| 2021-09-07 | $5.55 | $5.67 | $5.49 | $5.65 | $5.59 | 286,836 |
| 2021-09-03 | $5.54 | $5.62 | $5.49 | $5.55 | $5.49 | 525,676 |
| 2021-09-02 | $5.53 | $5.70 | $5.52 | $5.54 | $5.48 | 712,082 |
| 2021-09-01 | $5.47 | $5.49 | $5.34 | $5.46 | $5.40 | 716,376 |
| 2021-08-31 | $5.59 | $5.62 | $5.43 | $5.46 | $5.40 | 734,828 |
| 2021-08-30 | $5.67 | $5.73 | $5.53 | $5.60 | $5.54 | 417,124 |
| 2021-08-27 | $5.65 | $5.75 | $5.61 | $5.68 | $5.62 | 338,586 |
| 2021-08-26 | $5.85 | $5.88 | $5.61 | $5.64 | $5.58 | 434,689 |
| 2021-08-25 | $5.79 | $5.85 | $5.72 | $5.82 | $5.76 | 439,488 |
| 2021-08-24 | $5.65 | $5.77 | $5.63 | $5.75 | $5.69 | 393,373 |
| 2021-08-23 | $5.55 | $5.62 | $5.51 | $5.57 | $5.51 | 329,668 |
| 2021-08-20 | $5.21 | $5.57 | $5.21 | $5.53 | $5.47 | 1,247,626 |
| 2021-08-19 | $5.43 | $5.43 | $5.21 | $5.29 | $5.23 | 781,278 |
| 2021-08-18 | $5.47 | $5.55 | $5.41 | $5.48 | $5.42 | 507,041 |
| 2021-08-17 | $5.65 | $5.65 | $5.43 | $5.44 | $5.38 | 842,153 |
| 2021-08-16 | $5.73 | $5.76 | $5.57 | $5.65 | $5.59 | 424,969 |
| 2021-08-13 | $5.84 | $5.87 | $5.75 | $5.79 | $5.73 | 326,480 |
| 2021-08-12 | $5.73 | $5.82 | $5.56 | $5.78 | $5.72 | 671,793 |
| 2021-08-11 | $6.05 | $6.05 | $5.48 | $5.62 | $5.56 | 1,020,413 |
| 2021-08-10 | $5.75 | $5.89 | $5.66 | $5.87 | $5.81 | 684,696 |
| 2021-08-09 | $6.10 | $6.10 | $5.79 | $5.80 | $5.74 | 611,584 |
| 2021-08-06 | $6.04 | $6.14 | $5.98 | $6.13 | $6.07 | 438,192 |
| 2021-08-05 | $5.99 | $6.05 | $5.95 | $6.03 | $5.97 | 508,114 |
| 2021-08-04 | $6.04 | $6.08 | $5.95 | $5.99 | $5.93 | 704,229 |
| 2021-08-03 | $6.18 | $6.19 | $5.94 | $6.04 | $5.98 | 880,672 |
| 2021-08-02 | $6.05 | $6.32 | $6.00 | $6.23 | $6.16 | 789,165 |
| 2021-07-30 | $5.93 | $6.09 | $5.92 | $6.07 | $6.01 | 724,189 |
| 2021-07-29 | $5.97 | $5.98 | $5.85 | $5.93 | $5.87 | 565,185 |
| 2021-07-28 | $5.68 | $5.98 | $5.63 | $5.96 | $5.90 | 634,265 |
| 2021-07-27 | $5.86 | $5.88 | $5.71 | $5.77 | $5.71 | 523,074 |
| 2021-07-26 | $5.78 | $5.91 | $5.75 | $5.88 | $5.82 | 466,493 |
| 2021-07-23 | $5.90 | $5.92 | $5.74 | $5.76 | $5.70 | 382,455 |
| 2021-07-22 | $5.88 | $5.93 | $5.83 | $5.86 | $5.80 | 705,178 |
| 2021-07-21 | $5.63 | $5.84 | $5.63 | $5.80 | $5.74 | 438,225 |
| 2021-07-20 | $5.50 | $5.58 | $5.48 | $5.54 | $5.48 | 771,637 |
| 2021-07-19 | $5.57 | $5.61 | $5.43 | $5.50 | $5.44 | 1,145,888 |
| 2021-07-16 | $5.73 | $5.79 | $5.63 | $5.67 | $5.61 | 627,467 |
| 2021-07-15 | $5.67 | $5.82 | $5.65 | $5.73 | $5.67 | 437,258 |
| 2021-07-14 | $5.81 | $5.84 | $5.65 | $5.72 | $5.66 | 2,123,060 |
| 2021-07-13 | $5.87 | $5.88 | $5.73 | $5.73 | $5.67 | 653,706 |
| 2021-07-12 | $5.94 | $5.99 | $5.82 | $5.84 | $5.70 | 1,074,830 |
| 2021-07-09 | $5.86 | $6.02 | $5.81 | $5.95 | $5.80 | 669,829 |
| 2021-07-08 | $5.94 | $5.97 | $5.77 | $5.84 | $5.70 | 1,312,791 |
| 2021-07-07 | $6.01 | $6.02 | $5.90 | $6.01 | $5.86 | 1,860,562 |
| 2021-07-06 | $6.07 | $6.08 | $5.83 | $6.02 | $5.87 | 840,477 |
| 2021-07-02 | $6.08 | $6.17 | $6.01 | $6.11 | $5.96 | 440,894 |
| 2021-07-01 | $6.03 | $6.07 | $5.98 | $5.98 | $5.83 | 311,404 |
| 2021-06-30 | $5.99 | $6.04 | $5.94 | $5.97 | $5.82 | 488,144 |
| 2021-06-29 | $6.09 | $6.10 | $5.93 | $5.99 | $5.84 | 819,498 |
| 2021-06-28 | $6.15 | $6.16 | $6.05 | $6.12 | $5.97 | 574,563 |
| 2021-06-25 | $6.34 | $6.34 | $6.15 | $6.15 | $6.00 | 679,433 |
| 2021-06-24 | $6.26 | $6.48 | $6.26 | $6.40 | $6.24 | 773,612 |
| 2021-06-23 | $6.21 | $6.34 | $6.21 | $6.26 | $6.11 | 391,238 |
| 2021-06-22 | $6.24 | $6.24 | $6.15 | $6.22 | $6.07 | 624,241 |
| 2021-06-21 | $6.25 | $6.26 | $6.17 | $6.23 | $6.08 | 259,098 |
| 2021-06-18 | $6.32 | $6.39 | $6.26 | $6.26 | $6.11 | 1,108,447 |
| 2021-06-17 | $6.43 | $6.49 | $6.30 | $6.41 | $6.25 | 949,110 |
| 2021-06-16 | $6.36 | $6.42 | $6.35 | $6.39 | $6.23 | 455,804 |
| 2021-06-15 | $6.46 | $6.46 | $6.33 | $6.37 | $6.21 | 420,491 |
| 2021-06-14 | $6.38 | $6.50 | $6.34 | $6.42 | $6.26 | 441,659 |
| 2021-06-11 | $6.50 | $6.52 | $6.30 | $6.38 | $6.22 | 341,012 |
| 2021-06-10 | $6.66 | $6.66 | $6.47 | $6.52 | $6.36 | 264,590 |
| 2021-06-09 | $6.63 | $6.73 | $6.55 | $6.56 | $6.40 | 469,765 |
| 2021-06-08 | $6.57 | $6.64 | $6.53 | $6.57 | $6.41 | 555,002 |
| 2021-06-07 | $6.69 | $6.69 | $6.55 | $6.60 | $6.44 | 454,173 |
| 2021-06-04 | $6.67 | $6.75 | $6.57 | $6.67 | $6.51 | 528,542 |
| 2021-06-03 | $6.68 | $6.69 | $6.56 | $6.62 | $6.46 | 366,209 |
| 2021-06-02 | $6.67 | $6.82 | $6.61 | $6.78 | $6.61 | 922,163 |
| 2021-06-01 | $6.56 | $6.74 | $6.39 | $6.65 | $6.49 | 1,078,830 |
| 2021-05-28 | $6.15 | $6.49 | $6.13 | $6.47 | $6.31 | 1,036,747 |
| 2021-05-27 | $6.20 | $6.27 | $6.10 | $6.15 | $6.00 | 1,322,911 |
| 2021-05-26 | $6.19 | $6.23 | $6.07 | $6.18 | $6.03 | 427,014 |
| 2021-05-25 | $6.25 | $6.25 | $6.09 | $6.18 | $6.03 | 690,789 |
| 2021-05-24 | $6.18 | $6.23 | $6.13 | $6.22 | $6.07 | 410,428 |
| 2021-05-21 | $6.31 | $6.33 | $6.03 | $6.15 | $6.00 | 649,623 |
| 2021-05-20 | $6.48 | $6.50 | $6.30 | $6.30 | $6.15 | 908,535 |
| 2021-05-19 | $6.45 | $6.54 | $6.33 | $6.51 | $6.35 | 1,671,321 |
| 2021-05-18 | $6.30 | $6.53 | $6.22 | $6.52 | $6.36 | 1,475,021 |
| 2021-05-17 | $6.16 | $6.47 | $6.13 | $6.31 | $6.16 | 637,257 |
| 2021-05-14 | $6.19 | $6.33 | $6.11 | $6.18 | $6.03 | 1,118,877 |
| 2021-05-13 | $6.11 | $6.60 | $5.84 | $6.16 | $6.01 | 1,454,758 |
| 2021-05-12 | $6.07 | $6.54 | $6.03 | $6.10 | $5.95 | 1,329,045 |
| 2021-05-11 | $6.24 | $6.68 | $6.16 | $6.52 | $6.36 | 2,889,964 |
| 2021-05-10 | $6.35 | $6.43 | $6.11 | $6.35 | $6.19 | 1,581,673 |
| 2021-05-07 | $6.07 | $6.32 | $5.89 | $6.32 | $6.17 | 1,097,171 |
| 2021-05-06 | $5.84 | $6.16 | $5.73 | $6.04 | $5.89 | 1,545,555 |
| 2021-05-05 | $5.68 | $5.98 | $5.63 | $5.89 | $5.75 | 1,322,647 |
| 2021-05-04 | $5.84 | $5.84 | $5.60 | $5.68 | $5.54 | 511,235 |
| 2021-05-03 | $5.79 | $5.87 | $5.71 | $5.83 | $5.69 | 589,088 |
| 2021-04-30 | $5.67 | $5.93 | $5.67 | $5.73 | $5.59 | 1,029,963 |
| 2021-04-29 | $5.46 | $5.75 | $5.42 | $5.69 | $5.55 | 1,482,997 |
| 2021-04-28 | $5.41 | $5.47 | $5.38 | $5.41 | $5.28 | 1,105,326 |
| 2021-04-27 | $5.39 | $5.50 | $5.36 | $5.42 | $5.29 | 603,374 |
| 2021-04-26 | $5.17 | $5.38 | $5.15 | $5.36 | $5.23 | 778,471 |
| 2021-04-23 | $5.23 | $5.25 | $5.14 | $5.15 | $5.02 | 964,263 |
| 2021-04-22 | $5.27 | $5.32 | $5.22 | $5.29 | $5.16 | 866,187 |
| 2021-04-21 | $5.38 | $5.39 | $5.29 | $5.29 | $5.16 | 502,476 |
| 2021-04-20 | $5.37 | $5.43 | $5.29 | $5.40 | $5.27 | 1,026,407 |
| 2021-04-19 | $5.44 | $5.48 | $5.36 | $5.42 | $5.29 | 538,919 |
| 2021-04-16 | $5.25 | $5.50 | $5.25 | $5.43 | $5.30 | 1,390,532 |
| 2021-04-15 | $5.05 | $5.25 | $5.02 | $5.25 | $5.12 | 1,486,547 |
| 2021-04-14 | $5.03 | $5.07 | $4.95 | $5.01 | $4.89 | 1,066,497 |
| 2021-04-13 | $5.04 | $5.10 | $4.99 | $5.04 | $4.92 | 715,079 |
| 2021-04-12 | $5.05 | $5.13 | $4.99 | $5.02 | $4.90 | 744,108 |
| 2021-04-09 | $5.11 | $5.12 | $5.03 | $5.06 | $4.94 | 850,252 |
| 2021-04-08 | $5.20 | $5.21 | $5.08 | $5.13 | $5.00 | 1,022,696 |
| 2021-04-07 | $5.21 | $5.31 | $5.19 | $5.21 | $5.08 | 727,737 |
| 2021-04-06 | $5.15 | $5.26 | $5.13 | $5.23 | $5.10 | 1,830,413 |
| 2021-04-05 | $5.22 | $5.27 | $5.11 | $5.15 | $5.02 | 2,036,646 |
| 2021-04-01 | $5.09 | $5.17 | $5.06 | $5.14 | $5.01 | 818,686 |
| 2021-03-31 | $5.10 | $5.13 | $5.07 | $5.09 | $4.97 | 1,214,120 |
| 2021-03-30 | $5.00 | $5.14 | $4.98 | $5.10 | $4.97 | 512,093 |
| 2021-03-29 | $5.02 | $5.07 | $4.86 | $5.05 | $4.93 | 1,253,964 |
| 2021-03-26 | $4.92 | $5.06 | $4.84 | $5.03 | $4.91 | 1,459,249 |
| 2021-03-25 | $4.96 | $5.00 | $4.84 | $4.88 | $4.76 | 564,415 |
| 2021-03-24 | $5.20 | $5.22 | $4.98 | $5.00 | $4.88 | 519,073 |
| 2021-03-23 | $5.07 | $5.17 | $5.03 | $5.16 | $5.03 | 1,079,953 |
| 2021-03-22 | $5.14 | $5.18 | $5.08 | $5.12 | $4.99 | 634,583 |
| 2021-03-19 | $5.12 | $5.18 | $5.01 | $5.14 | $5.01 | 1,642,155 |
| 2021-03-18 | $5.34 | $5.34 | $5.09 | $5.12 | $4.99 | 849,640 |
| 2021-03-17 | $5.40 | $5.42 | $5.23 | $5.33 | $5.20 | 1,492,234 |
| 2021-03-16 | $5.27 | $5.29 | $5.13 | $5.26 | $5.13 | 1,193,788 |
| 2021-03-15 | $5.26 | $5.42 | $5.20 | $5.27 | $5.14 | 1,831,370 |
| 2021-03-12 | $5.05 | $5.24 | $5.02 | $5.19 | $5.06 | 1,916,882 |
| 2021-03-11 | $5.03 | $5.10 | $4.96 | $5.08 | $4.96 | 1,148,226 |
| 2021-03-10 | $5.00 | $5.07 | $4.90 | $4.98 | $4.86 | 706,519 |
| 2021-03-09 | $4.95 | $4.97 | $4.78 | $4.95 | $4.83 | 1,582,516 |
| 2021-03-08 | $5.10 | $5.14 | $4.88 | $4.88 | $4.76 | 1,228,167 |
| 2021-03-05 | $5.20 | $5.20 | $4.95 | $5.11 | $4.98 | 1,476,456 |
| 2021-03-04 | $5.19 | $5.26 | $5.02 | $5.15 | $5.02 | 1,348,040 |
| 2021-03-03 | $5.29 | $5.33 | $4.99 | $5.18 | $5.05 | 2,042,724 |
| 2021-03-02 | $5.47 | $5.47 | $5.12 | $5.27 | $5.14 | 1,473,524 |
| 2021-03-01 | $5.39 | $5.53 | $5.31 | $5.49 | $5.36 | 955,425 |
| 2021-02-26 | $5.31 | $5.39 | $5.12 | $5.27 | $5.14 | 808,410 |
| 2021-02-25 | $5.53 | $5.58 | $5.26 | $5.31 | $5.18 | 553,674 |
| 2021-02-24 | $5.51 | $5.57 | $5.41 | $5.54 | $5.40 | 469,092 |
| 2021-02-23 | $5.51 | $5.57 | $5.32 | $5.50 | $5.37 | 628,598 |
| 2021-02-22 | $5.34 | $5.59 | $5.05 | $5.55 | $5.41 | 1,735,292 |
| 2021-02-19 | $5.47 | $5.50 | $5.34 | $5.37 | $5.24 | 632,113 |
| 2021-02-18 | $5.34 | $5.52 | $5.31 | $5.47 | $5.34 | 606,104 |
| 2021-02-17 | $5.35 | $5.40 | $5.21 | $5.36 | $5.23 | 313,809 |
| 2021-02-16 | $5.41 | $5.45 | $5.31 | $5.37 | $5.24 | 523,604 |
| 2021-02-12 | $5.29 | $5.38 | $5.23 | $5.37 | $5.24 | 273,069 |
| 2021-02-11 | $5.39 | $5.48 | $5.28 | $5.31 | $5.18 | 600,467 |
| 2021-02-10 | $5.28 | $5.39 | $5.17 | $5.30 | $5.17 | 601,209 |
| 2021-02-09 | $5.37 | $5.46 | $5.19 | $5.25 | $5.12 | 691,229 |
| 2021-02-08 | $5.55 | $5.60 | $5.36 | $5.38 | $5.25 | 629,983 |
| 2021-02-05 | $5.38 | $5.58 | $5.36 | $5.50 | $5.37 | 1,148,561 |
| 2021-02-04 | $5.12 | $5.46 | $5.12 | $5.33 | $5.20 | 1,286,001 |
| 2021-02-03 | $5.09 | $5.15 | $5.09 | $5.12 | $4.99 | 592,464 |
| 2021-02-02 | $4.99 | $5.09 | $4.95 | $5.06 | $4.94 | 690,966 |
| 2021-02-01 | $4.94 | $5.00 | $4.87 | $4.95 | $4.83 | 875,877 |
| 2021-01-29 | $5.10 | $5.18 | $4.85 | $4.94 | $4.82 | 1,285,932 |
| 2021-01-28 | $4.98 | $5.19 | $4.80 | $5.14 | $5.01 | 1,612,235 |
| 2021-01-27 | $5.14 | $5.22 | $4.98 | $5.07 | $4.95 | 1,309,228 |
| 2021-01-26 | $5.41 | $5.48 | $5.15 | $5.21 | $5.08 | 1,227,479 |
| 2021-01-25 | $5.42 | $5.43 | $5.23 | $5.36 | $5.23 | 972,954 |
| 2021-01-22 | $5.55 | $5.66 | $5.46 | $5.50 | $5.37 | 1,934,278 |
| 2021-01-21 | $5.48 | $5.61 | $5.48 | $5.60 | $5.46 | 2,601,730 |
| 2021-01-20 | $5.34 | $5.52 | $5.33 | $5.43 | $5.30 | 843,861 |
| 2021-01-19 | $5.23 | $5.36 | $5.15 | $5.33 | $5.20 | 1,053,317 |
| 2021-01-15 | $5.26 | $5.43 | $5.17 | $5.20 | $5.07 | 1,146,850 |
| 2021-01-14 | $5.05 | $5.32 | $5.05 | $5.30 | $5.17 | 612,143 |
| 2021-01-13 | $5.00 | $5.09 | $4.91 | $5.05 | $4.93 | 372,706 |
| 2021-01-12 | $4.98 | $5.06 | $4.96 | $5.01 | $4.89 | 516,857 |
| 2021-01-11 | $5.02 | $5.08 | $4.90 | $4.98 | $4.86 | 636,201 |
| 2021-01-08 | $5.07 | $5.12 | $4.98 | $5.10 | $4.97 | 419,227 |
| 2021-01-07 | $4.99 | $5.05 | $4.93 | $5.05 | $4.93 | 631,524 |
| 2021-01-06 | $5.04 | $5.12 | $4.85 | $4.90 | $4.78 | 789,722 |
| 2021-01-05 | $4.87 | $5.10 | $4.87 | $5.01 | $4.89 | 518,419 |
| 2021-01-04 | $5.05 | $5.11 | $4.81 | $4.87 | $4.75 | 585,017 |
| 2020-12-31 | $5.08 | $5.08 | $4.98 | $5.03 | $4.91 | 164,501 |
| 2020-12-30 | $4.85 | $5.10 | $4.85 | $5.07 | $4.95 | 478,843 |
| 2020-12-29 | $4.90 | $4.94 | $4.80 | $4.85 | $4.73 | 661,020 |
| 2020-12-28 | $5.01 | $5.12 | $4.85 | $4.88 | $4.76 | 768,596 |
| 2020-12-24 | $4.92 | $5.03 | $4.90 | $5.00 | $4.88 | 325,628 |
| 2020-12-23 | $4.85 | $4.91 | $4.76 | $4.88 | $4.76 | 930,072 |
| 2020-12-22 | $5.01 | $5.10 | $4.79 | $4.80 | $4.68 | 1,155,049 |
| 2020-12-21 | $5.14 | $5.17 | $4.93 | $4.97 | $4.85 | 713,024 |
| 2020-12-18 | $5.28 | $5.28 | $5.11 | $5.22 | $5.09 | 773,527 |
| 2020-12-17 | $5.30 | $5.39 | $5.24 | $5.28 | $5.15 | 777,820 |
| 2020-12-16 | $5.42 | $5.47 | $5.20 | $5.29 | $5.16 | 674,651 |
| 2020-12-15 | $5.39 | $5.39 | $5.29 | $5.37 | $5.24 | 582,193 |
| 2020-12-14 | $5.45 | $5.56 | $5.28 | $5.30 | $5.17 | 934,564 |
| 2020-12-11 | $5.37 | $5.47 | $5.32 | $5.35 | $5.22 | 978,728 |
| 2020-12-10 | $5.09 | $5.42 | $5.03 | $5.42 | $5.29 | 903,423 |
| 2020-12-09 | $5.31 | $5.35 | $5.08 | $5.08 | $4.96 | 629,935 |
| 2020-12-08 | $5.32 | $5.38 | $5.26 | $5.31 | $5.18 | 678,638 |
| 2020-12-07 | $5.36 | $5.37 | $5.23 | $5.35 | $5.22 | 717,584 |
| 2020-12-04 | $5.27 | $5.40 | $5.16 | $5.36 | $5.23 | 1,385,617 |
| 2020-12-03 | $5.02 | $5.27 | $4.82 | $5.18 | $5.02 | 2,066,542 |
| 2020-12-02 | $4.86 | $4.97 | $4.79 | $4.93 | $4.78 | 812,132 |
| 2020-12-01 | $4.95 | $5.02 | $4.86 | $4.89 | $4.74 | 1,412,789 |
| 2020-11-30 | $4.90 | $4.96 | $4.84 | $4.93 | $4.78 | 1,278,599 |
| 2020-11-27 | $4.80 | $4.99 | $4.74 | $4.90 | $4.75 | 826,228 |
| 2020-11-25 | $4.89 | $4.89 | $4.73 | $4.78 | $4.64 | 657,030 |
| 2020-11-24 | $4.76 | $4.89 | $4.67 | $4.88 | $4.73 | 1,981,879 |
| 2020-11-23 | $4.69 | $4.78 | $4.59 | $4.66 | $4.52 | 969,761 |
| 2020-11-20 | $4.75 | $4.79 | $4.62 | $4.67 | $4.53 | 581,466 |
| 2020-11-19 | $4.78 | $4.82 | $4.74 | $4.78 | $4.64 | 537,834 |
| 2020-11-18 | $4.81 | $4.89 | $4.75 | $4.76 | $4.62 | 1,860,593 |
| 2020-11-17 | $4.80 | $4.86 | $4.69 | $4.78 | $4.64 | 1,999,043 |
| 2020-11-16 | $4.76 | $4.97 | $4.76 | $4.83 | $4.69 | 1,331,944 |
| 2020-11-13 | $4.67 | $4.81 | $4.67 | $4.67 | $4.53 | 468,279 |
| 2020-11-12 | $4.78 | $4.88 | $4.63 | $4.65 | $4.51 | 799,755 |
| 2020-11-11 | $4.90 | $5.00 | $4.72 | $4.84 | $4.70 | 1,343,432 |
| 2020-11-10 | $4.67 | $4.76 | $4.56 | $4.68 | $4.54 | 1,074,595 |
| 2020-11-09 | $4.72 | $4.80 | $4.64 | $4.65 | $4.51 | 2,381,279 |
| 2020-11-06 | $4.38 | $4.44 | $4.33 | $4.34 | $4.21 | 729,182 |
| 2020-11-05 | $4.20 | $4.40 | $4.20 | $4.34 | $4.21 | 1,693,520 |
| 2020-11-04 | $4.10 | $4.23 | $4.04 | $4.18 | $4.05 | 1,438,174 |
| 2020-11-03 | $4.07 | $4.15 | $4.06 | $4.10 | $3.98 | 1,376,481 |
| 2020-11-02 | $4.02 | $4.07 | $3.92 | $4.04 | $3.92 | 599,943 |
| 2020-10-30 | $4.02 | $4.09 | $3.97 | $4.02 | $3.90 | 990,666 |
| 2020-10-29 | $3.99 | $4.05 | $3.86 | $4.04 | $3.92 | 1,527,887 |
| 2020-10-28 | $4.05 | $4.07 | $3.99 | $4.00 | $3.88 | 1,734,305 |
| 2020-10-27 | $4.10 | $4.12 | $4.05 | $4.07 | $3.95 | 1,175,614 |
| 2020-10-26 | $4.12 | $4.15 | $4.02 | $4.07 | $3.95 | 1,201,509 |
| 2020-10-23 | $4.15 | $4.20 | $4.10 | $4.12 | $4.00 | 885,251 |
| 2020-10-22 | $4.07 | $4.15 | $4.07 | $4.13 | $4.01 | 2,353,913 |
| 2020-10-21 | $4.09 | $4.15 | $4.04 | $4.05 | $3.93 | 788,832 |
| 2020-10-20 | $4.09 | $4.17 | $4.05 | $4.09 | $3.97 | 1,024,264 |
| 2020-10-19 | $4.14 | $4.17 | $4.02 | $4.09 | $3.97 | 2,531,400 |
| 2020-10-16 | $4.19 | $4.22 | $4.06 | $4.11 | $3.99 | 1,013,316 |
| 2020-10-15 | $4.20 | $4.29 | $4.13 | $4.17 | $4.05 | 549,653 |
| 2020-10-14 | $4.28 | $4.32 | $4.20 | $4.25 | $4.12 | 794,813 |
| 2020-10-13 | $4.35 | $4.42 | $4.19 | $4.19 | $4.06 | 684,949 |
| 2020-10-12 | $4.34 | $4.45 | $4.34 | $4.37 | $4.24 | 423,245 |
| 2020-10-09 | $4.33 | $4.37 | $4.26 | $4.32 | $4.19 | 910,030 |
| 2020-10-08 | $4.31 | $4.38 | $4.27 | $4.32 | $4.19 | 809,880 |
| 2020-10-07 | $4.34 | $4.35 | $4.23 | $4.24 | $4.11 | 1,247,531 |
| 2020-10-06 | $4.14 | $4.38 | $4.14 | $4.25 | $4.12 | 1,461,763 |
| 2020-10-05 | $4.17 | $4.21 | $4.11 | $4.14 | $4.02 | 466,003 |
| 2020-10-02 | $4.06 | $4.19 | $4.06 | $4.14 | $4.02 | 298,348 |
| 2020-10-01 | $4.13 | $4.17 | $4.06 | $4.13 | $4.01 | 365,833 |
| 2020-09-30 | $4.12 | $4.25 | $4.07 | $4.10 | $3.98 | 937,276 |
| 2020-09-29 | $4.13 | $4.18 | $4.03 | $4.11 | $3.99 | 2,632,401 |
| 2020-09-28 | $4.28 | $4.30 | $4.13 | $4.15 | $4.03 | 891,921 |
| 2020-09-25 | $4.23 | $4.29 | $4.12 | $4.20 | $4.07 | 1,028,555 |
| 2020-09-24 | $4.14 | $4.36 | $4.13 | $4.23 | $4.10 | 1,680,069 |
| 2020-09-23 | $4.09 | $4.15 | $4.00 | $4.08 | $3.96 | 2,987,471 |
| 2020-09-22 | $4.06 | $4.10 | $3.99 | $4.05 | $3.93 | 3,308,052 |
| 2020-09-21 | $4.04 | $4.12 | $3.95 | $4.05 | $3.93 | 1,036,263 |
| 2020-09-18 | $4.25 | $4.25 | $4.11 | $4.14 | $4.02 | 715,405 |
| 2020-09-17 | $4.26 | $4.33 | $4.22 | $4.27 | $4.14 | 457,756 |
| 2020-09-16 | $4.34 | $4.39 | $4.13 | $4.31 | $4.18 | 686,533 |
| 2020-09-15 | $4.26 | $4.37 | $4.17 | $4.33 | $4.20 | 814,607 |
| 2020-09-14 | $4.20 | $4.30 | $4.10 | $4.25 | $4.12 | 10,393,399 |
| 2020-09-11 | $4.32 | $4.32 | $4.18 | $4.18 | $4.05 | 1,537,497 |
| 2020-09-10 | $4.39 | $4.43 | $4.29 | $4.32 | $4.19 | 588,013 |
| 2020-09-09 | $4.27 | $4.42 | $4.27 | $4.38 | $4.25 | 1,168,898 |
| 2020-09-08 | $4.34 | $4.42 | $4.26 | $4.27 | $4.14 | 679,042 |
| 2020-09-04 | $4.48 | $4.49 | $4.28 | $4.41 | $4.28 | 541,926 |
| 2020-09-03 | $4.48 | $4.53 | $4.36 | $4.44 | $4.31 | 961,480 |
| 2020-09-02 | $4.49 | $4.52 | $4.40 | $4.48 | $4.35 | 525,446 |
| 2020-09-01 | $4.41 | $4.54 | $4.39 | $4.47 | $4.34 | 825,533 |
| 2020-08-31 | $4.57 | $4.57 | $4.45 | $4.45 | $4.32 | 851,921 |
| 2020-08-28 | $4.50 | $4.63 | $4.47 | $4.57 | $4.43 | 1,402,885 |
| 2020-08-27 | $4.53 | $4.61 | $4.45 | $4.49 | $4.36 | 1,543,967 |
| 2020-08-26 | $4.62 | $4.65 | $4.33 | $4.50 | $4.37 | 2,951,545 |
| 2020-08-25 | $4.55 | $4.63 | $4.44 | $4.60 | $4.46 | 1,811,857 |
| 2020-08-24 | $4.51 | $4.62 | $4.46 | $4.47 | $4.34 | 1,396,581 |
| 2020-08-21 | $4.53 | $4.59 | $4.46 | $4.49 | $4.36 | 418,049 |
| 2020-08-20 | $4.56 | $4.57 | $4.39 | $4.53 | $4.39 | 785,991 |
| 2020-08-19 | $4.61 | $4.63 | $4.53 | $4.61 | $4.47 | 632,037 |
| 2020-08-18 | $4.68 | $4.74 | $4.58 | $4.65 | $4.51 | 958,056 |
| 2020-08-17 | $4.86 | $4.89 | $4.61 | $4.70 | $4.56 | 1,514,475 |
| 2020-08-14 | $4.90 | $4.90 | $4.78 | $4.85 | $4.70 | 755,988 |
| 2020-08-13 | $4.80 | $4.99 | $4.77 | $4.84 | $4.70 | 956,029 |
| 2020-08-12 | $4.88 | $4.99 | $4.68 | $4.77 | $4.63 | 1,278,385 |
| 2020-08-11 | $4.93 | $4.94 | $4.75 | $4.86 | $4.71 | 694,142 |
| 2020-08-10 | $4.97 | $5.14 | $4.66 | $4.71 | $4.57 | 1,055,398 |
| 2020-08-07 | $4.81 | $4.91 | $4.72 | $4.90 | $4.75 | 635,619 |
| 2020-08-06 | $4.75 | $4.90 | $4.74 | $4.86 | $4.69 | 511,175 |
| 2020-08-05 | $4.77 | $4.89 | $4.68 | $4.75 | $4.58 | 632,446 |
| 2020-08-04 | $4.73 | $4.94 | $4.60 | $4.72 | $4.55 | 834,601 |
| 2020-08-03 | $4.62 | $4.79 | $4.51 | $4.74 | $4.57 | 453,362 |
| 2020-07-31 | $4.64 | $4.76 | $4.60 | $4.65 | $4.48 | 944,245 |
| 2020-07-30 | $4.75 | $4.78 | $4.65 | $4.72 | $4.49 | 411,633 |
| 2020-07-29 | $4.78 | $4.84 | $4.76 | $4.77 | $4.54 | 309,225 |
| 2020-07-28 | $4.85 | $4.92 | $4.76 | $4.76 | $4.53 | 441,923 |
| 2020-07-27 | $4.98 | $5.02 | $4.88 | $4.89 | $4.65 | 531,233 |
| 2020-07-24 | $4.86 | $5.00 | $4.77 | $4.96 | $4.72 | 615,156 |
| 2020-07-23 | $4.91 | $4.99 | $4.80 | $4.91 | $4.67 | 924,088 |
| 2020-07-22 | $4.95 | $4.98 | $4.86 | $4.91 | $4.67 | 410,613 |
| 2020-07-21 | $4.75 | $5.01 | $4.75 | $4.96 | $4.72 | 720,427 |
| 2020-07-20 | $4.68 | $4.76 | $4.61 | $4.73 | $4.50 | 1,855,845 |
| 2020-07-17 | $4.65 | $4.83 | $4.62 | $4.72 | $4.49 | 746,067 |
| 2020-07-16 | $4.86 | $4.86 | $4.59 | $4.61 | $4.39 | 1,597,549 |
| 2020-07-15 | $4.88 | $4.99 | $4.85 | $4.88 | $4.64 | 1,281,932 |
| 2020-07-14 | $4.77 | $4.81 | $4.66 | $4.78 | $4.55 | 906,029 |
| 2020-07-13 | $4.86 | $5.09 | $4.80 | $4.80 | $4.57 | 702,797 |
| 2020-07-10 | $4.77 | $4.96 | $4.71 | $4.86 | $4.62 | 1,040,765 |
| 2020-07-09 | $5.00 | $5.02 | $4.72 | $4.82 | $4.59 | 1,533,702 |
| 2020-07-08 | $5.06 | $5.25 | $4.91 | $5.02 | $4.78 | 2,189,428 |
| 2020-07-07 | $4.70 | $5.19 | $4.65 | $5.08 | $4.83 | 1,784,640 |
| 2020-07-06 | $4.56 | $5.02 | $4.56 | $4.75 | $4.52 | 1,982,645 |
| 2020-07-02 | $4.46 | $4.58 | $4.33 | $4.49 | $4.27 | 1,366,265 |
| 2020-07-01 | $4.23 | $4.30 | $4.18 | $4.26 | $4.05 | 684,939 |
| 2020-06-30 | $4.18 | $4.26 | $4.11 | $4.19 | $3.99 | 871,365 |
| 2020-06-29 | $4.05 | $4.25 | $3.97 | $4.22 | $4.02 | 1,092,922 |
| 2020-06-26 | $3.88 | $4.19 | $3.82 | $3.98 | $3.79 | 2,262,715 |
| 2020-06-25 | $3.85 | $3.98 | $3.80 | $3.88 | $3.69 | 735,187 |
| 2020-06-24 | $4.06 | $4.07 | $3.81 | $3.85 | $3.66 | 1,522,325 |
| 2020-06-23 | $4.19 | $4.30 | $4.07 | $4.10 | $3.90 | 1,113,957 |
| 2020-06-22 | $4.12 | $4.19 | $4.04 | $4.09 | $3.89 | 1,017,285 |
| 2020-06-19 | $4.28 | $4.28 | $4.13 | $4.16 | $3.96 | 1,014,668 |
| 2020-06-18 | $4.15 | $4.30 | $4.11 | $4.17 | $3.97 | 580,627 |
| 2020-06-17 | $4.22 | $4.24 | $4.12 | $4.19 | $3.99 | 1,234,152 |
| 2020-06-16 | $4.50 | $4.53 | $4.17 | $4.19 | $3.99 | 1,696,352 |
| 2020-06-15 | $4.21 | $4.33 | $4.10 | $4.21 | $4.01 | 1,337,819 |
| 2020-06-12 | $4.38 | $4.55 | $4.34 | $4.38 | $4.17 | 949,850 |
| 2020-06-11 | $4.64 | $4.64 | $4.12 | $4.17 | $3.97 | 2,418,665 |
| 2020-06-10 | $5.00 | $5.06 | $4.75 | $4.78 | $4.55 | 1,336,039 |
| 2020-06-09 | $5.07 | $5.09 | $4.75 | $5.01 | $4.77 | 1,683,309 |
| 2020-06-08 | $5.16 | $5.50 | $5.02 | $5.13 | $4.88 | 2,112,279 |
| 2020-06-05 | $4.79 | $4.96 | $4.61 | $4.69 | $4.46 | 1,765,324 |
| 2020-06-04 | $4.55 | $4.65 | $4.39 | $4.59 | $4.37 | 1,721,613 |
| 2020-06-03 | $4.39 | $4.57 | $4.33 | $4.51 | $4.29 | 3,656,703 |
| 2020-06-02 | $4.00 | $4.29 | $3.93 | $4.21 | $4.01 | 2,284,467 |
| 2020-06-01 | $3.88 | $4.03 | $3.85 | $3.91 | $3.72 | 1,304,846 |
| 2020-05-29 | $3.80 | $3.89 | $3.70 | $3.88 | $3.69 | 1,289,446 |
| 2020-05-28 | $4.04 | $4.09 | $3.81 | $3.82 | $3.63 | 689,257 |
| 2020-05-27 | $4.00 | $4.16 | $3.87 | $4.00 | $3.81 | 1,032,722 |
| 2020-05-26 | $3.53 | $4.19 | $3.50 | $3.81 | $3.63 | 2,531,341 |
| 2020-05-22 | $3.50 | $3.52 | $3.35 | $3.44 | $3.27 | 745,043 |
| 2020-05-21 | $3.57 | $3.61 | $3.47 | $3.52 | $3.35 | 807,445 |
| 2020-05-20 | $3.47 | $3.67 | $3.47 | $3.54 | $3.37 | 1,288,121 |
| 2020-05-19 | $3.47 | $3.51 | $3.32 | $3.46 | $3.29 | 603,744 |
| 2020-05-18 | $3.32 | $3.51 | $3.30 | $3.44 | $3.27 | 700,552 |
| 2020-05-15 | $3.35 | $3.40 | $3.09 | $3.18 | $3.03 | 849,915 |
| 2020-05-14 | $3.25 | $3.26 | $3.07 | $3.24 | $3.08 | 1,978,712 |
| 2020-05-13 | $3.45 | $3.50 | $3.21 | $3.35 | $3.19 | 1,603,080 |
| 2020-05-12 | $3.70 | $3.76 | $3.60 | $3.60 | $3.43 | 280,443 |
| 2020-05-11 | $3.81 | $3.81 | $3.56 | $3.69 | $3.51 | 717,016 |
| 2020-05-08 | $3.75 | $3.88 | $3.66 | $3.80 | $3.62 | 966,243 |
| 2020-05-07 | $3.56 | $3.68 | $3.53 | $3.67 | $3.49 | 789,568 |
| 2020-05-06 | $3.59 | $3.62 | $3.42 | $3.59 | $3.42 | 1,219,288 |
| 2020-05-05 | $3.65 | $3.71 | $3.51 | $3.53 | $3.36 | 823,604 |
| 2020-05-04 | $3.66 | $3.72 | $3.55 | $3.59 | $3.42 | 647,972 |
| 2020-05-01 | $3.71 | $3.78 | $3.44 | $3.73 | $3.55 | 628,113 |
| 2020-04-30 | $3.95 | $3.95 | $3.73 | $3.81 | $3.63 | 1,190,339 |
| 2020-04-29 | $3.81 | $4.00 | $3.71 | $3.95 | $3.76 | 1,456,799 |
| 2020-04-28 | $3.52 | $3.74 | $3.51 | $3.71 | $3.53 | 1,159,389 |
| 2020-04-27 | $3.65 | $3.68 | $3.44 | $3.52 | $3.35 | 901,106 |
| 2020-04-24 | $3.73 | $3.74 | $3.40 | $3.55 | $3.38 | 1,449,687 |
| 2020-04-23 | $3.60 | $3.72 | $3.55 | $3.66 | $3.48 | 1,096,624 |
| 2020-04-22 | $3.55 | $3.60 | $3.46 | $3.50 | $3.33 | 1,227,933 |
| 2020-04-21 | $3.59 | $3.65 | $3.50 | $3.50 | $3.33 | 579,830 |
| 2020-04-20 | $3.78 | $3.80 | $3.53 | $3.72 | $3.54 | 927,960 |
| 2020-04-17 | $3.93 | $4.11 | $3.77 | $3.82 | $3.63 | 1,544,370 |
| 2020-04-16 | $3.91 | $3.94 | $3.62 | $3.72 | $3.54 | 725,228 |
| 2020-04-15 | $3.59 | $3.86 | $3.46 | $3.86 | $3.67 | 643,736 |
| 2020-04-14 | $3.97 | $4.14 | $3.61 | $3.64 | $3.46 | 1,477,320 |
| 2020-04-13 | $4.11 | $4.17 | $3.77 | $3.83 | $3.64 | 813,730 |
| 2020-04-09 | $3.69 | $4.26 | $3.65 | $3.99 | $3.80 | 2,449,956 |
| 2020-04-08 | $3.43 | $3.59 | $3.41 | $3.54 | $3.37 | 1,111,872 |
| 2020-04-07 | $3.40 | $3.60 | $3.35 | $3.39 | $3.23 | 751,833 |
| 2020-04-06 | $3.09 | $3.33 | $3.07 | $3.24 | $3.08 | 1,147,391 |
| 2020-04-03 | $3.07 | $3.17 | $2.96 | $3.04 | $2.85 | 1,404,184 |
| 2020-04-02 | $3.16 | $3.17 | $3.00 | $3.05 | $2.86 | 1,315,344 |
| 2020-04-01 | $3.28 | $3.30 | $3.00 | $3.03 | $2.84 | 1,189,469 |
| 2020-03-31 | $3.33 | $3.58 | $3.30 | $3.34 | $3.13 | 1,145,284 |
| 2020-03-30 | $3.50 | $3.65 | $3.27 | $3.34 | $3.13 | 1,752,434 |
| 2020-03-27 | $3.59 | $3.67 | $3.42 | $3.53 | $3.31 | 1,400,716 |
| 2020-03-26 | $3.55 | $4.12 | $3.41 | $3.76 | $3.52 | 3,802,116 |
| 2020-03-25 | $3.45 | $3.57 | $3.41 | $3.46 | $3.24 | 2,692,453 |
| 2020-03-24 | $3.49 | $4.50 | $3.38 | $3.45 | $3.23 | 1,163,635 |
| 2020-03-23 | $3.55 | $3.64 | $3.18 | $3.31 | $3.10 | 1,432,494 |
| 2020-03-20 | $3.46 | $4.20 | $3.41 | $3.56 | $3.34 | 2,240,220 |
| 2020-03-19 | $3.25 | $3.94 | $3.07 | $3.29 | $3.08 | 1,731,718 |
| 2020-03-18 | $3.85 | $4.06 | $3.12 | $3.21 | $3.01 | 1,994,323 |
| 2020-03-17 | $4.48 | $4.48 | $3.92 | $4.06 | $3.80 | 1,484,359 |
| 2020-03-16 | $4.31 | $4.41 | $4.00 | $4.20 | $3.94 | 869,086 |
| 2020-03-13 | $4.55 | $5.10 | $4.20 | $5.07 | $4.75 | 764,567 |
| 2020-03-12 | $4.32 | $4.41 | $3.88 | $4.30 | $4.03 | 1,460,720 |
| 2020-03-11 | $5.55 | $5.60 | $4.40 | $4.61 | $4.32 | 1,260,120 |
| 2020-03-10 | $5.50 | $5.73 | $5.41 | $5.70 | $5.34 | 575,398 |
| 2020-03-09 | $5.86 | $5.86 | $5.24 | $5.24 | $4.91 | 428,708 |
| 2020-03-06 | $6.05 | $6.22 | $5.91 | $6.17 | $5.78 | 881,316 |
| 2020-03-05 | $6.38 | $6.50 | $6.13 | $6.13 | $5.74 | 728,421 |
| 2020-03-04 | $6.70 | $6.75 | $6.27 | $6.51 | $6.10 | 730,827 |
| 2020-03-03 | $6.61 | $6.78 | $6.59 | $6.64 | $6.22 | 792,361 |
| 2020-03-02 | $6.41 | $6.61 | $6.28 | $6.61 | $6.19 | 489,851 |
| 2020-02-28 | $6.37 | $6.45 | $6.21 | $6.44 | $6.03 | 647,381 |
| 2020-02-27 | $6.70 | $6.76 | $6.20 | $6.51 | $6.10 | 899,454 |
| 2020-02-26 | $6.92 | $6.92 | $6.75 | $6.78 | $6.35 | 466,292 |
| 2020-02-25 | $7.17 | $7.20 | $6.91 | $6.96 | $6.52 | 403,419 |
| 2020-02-24 | $7.21 | $7.25 | $7.05 | $7.16 | $6.71 | 312,079 |
| 2020-02-21 | $7.38 | $7.41 | $7.27 | $7.39 | $6.92 | 183,122 |
| 2020-02-20 | $7.30 | $7.40 | $7.20 | $7.38 | $6.92 | 688,185 |
| 2020-02-19 | $7.29 | $7.47 | $7.23 | $7.31 | $6.85 | 646,066 |
| 2020-02-18 | $7.32 | $7.46 | $7.21 | $7.23 | $6.77 | 762,743 |
| 2020-02-14 | $7.30 | $7.38 | $7.25 | $7.34 | $6.88 | 318,493 |
| 2020-02-13 | $7.26 | $7.45 | $7.26 | $7.32 | $6.86 | 375,370 |
| 2020-02-12 | $7.38 | $7.40 | $7.23 | $7.31 | $6.85 | 321,660 |
| 2020-02-11 | $7.35 | $7.40 | $7.23 | $7.37 | $6.91 | 470,721 |
| 2020-02-10 | $7.43 | $7.50 | $7.36 | $7.39 | $6.92 | 523,080 |
| 2020-02-07 | $7.63 | $7.64 | $7.39 | $7.50 | $7.03 | 218,809 |
| 2020-02-06 | $7.81 | $7.82 | $7.63 | $7.67 | $7.19 | 183,809 |
| 2020-02-05 | $7.70 | $7.84 | $7.70 | $7.79 | $7.30 | 399,046 |
| 2020-02-04 | $7.69 | $7.76 | $7.60 | $7.64 | $7.16 | 758,621 |
| 2020-02-03 | $7.68 | $7.69 | $7.58 | $7.63 | $7.15 | 282,008 |
| 2020-01-31 | $7.69 | $7.72 | $7.65 | $7.67 | $7.19 | 252,718 |
| 2020-01-30 | $7.85 | $7.91 | $7.64 | $7.75 | $7.26 | 253,866 |
| 2020-01-29 | $7.98 | $8.11 | $7.87 | $7.92 | $7.42 | 453,399 |
| 2020-01-28 | $7.73 | $7.96 | $7.65 | $7.93 | $7.43 | 354,559 |
| 2020-01-27 | $7.85 | $7.85 | $7.70 | $7.76 | $7.27 | 491,546 |
| 2020-01-24 | $8.05 | $8.05 | $7.94 | $8.00 | $7.50 | 486,526 |
| 2020-01-23 | $7.82 | $8.05 | $7.76 | $8.03 | $7.52 | 664,208 |
| 2020-01-22 | $7.82 | $7.90 | $7.75 | $7.82 | $7.33 | 306,649 |
| 2020-01-21 | $7.87 | $8.00 | $7.61 | $7.80 | $7.31 | 2,146,128 |
| 2020-01-17 | $8.07 | $8.14 | $8.06 | $8.07 | $7.56 | 602,243 |
| 2020-01-16 | $8.05 | $8.13 | $8.05 | $8.06 | $7.55 | 471,683 |
| 2020-01-15 | $8.14 | $8.14 | $8.04 | $8.06 | $7.55 | 258,759 |
| 2020-01-14 | $8.07 | $8.13 | $8.03 | $8.08 | $7.57 | 332,453 |
| 2020-01-13 | $8.12 | $8.17 | $8.06 | $8.07 | $7.56 | 1,057,000 |
| 2020-01-10 | $8.08 | $8.16 | $8.06 | $8.07 | $7.56 | 233,812 |
| 2020-01-09 | $8.02 | $8.10 | $8.00 | $8.03 | $7.52 | 428,572 |
| 2020-01-08 | $8.09 | $8.14 | $7.97 | $8.00 | $7.50 | 388,442 |
| 2020-01-07 | $8.14 | $8.15 | $8.05 | $8.09 | $7.58 | 773,401 |
| 2020-01-06 | $7.93 | $8.19 | $7.91 | $8.15 | $7.64 | 696,464 |
| 2020-01-03 | $8.10 | $8.10 | $7.93 | $7.97 | $7.47 | 484,295 |
| 2020-01-02 | $8.11 | $8.23 | $8.05 | $8.16 | $7.65 | 392,491 |
| 2019-12-31 | $8.24 | $8.30 | $8.02 | $8.10 | $7.59 | 495,117 |
| 2019-12-30 | $8.27 | $8.35 | $8.18 | $8.30 | $7.78 | 1,155,066 |
| 2019-12-27 | $8.26 | $8.41 | $8.25 | $8.30 | $7.78 | 579,502 |
| 2019-12-26 | $8.14 | $8.32 | $8.14 | $8.23 | $7.71 | 1,730,605 |
| 2019-12-24 | $8.05 | $8.18 | $8.02 | $8.10 | $7.59 | 402,008 |
| 2019-12-23 | $8.06 | $8.16 | $8.06 | $8.08 | $7.57 | 397,539 |
| 2019-12-20 | $8.23 | $8.23 | $8.08 | $8.10 | $7.59 | 815,100 |
| 2019-12-19 | $8.15 | $8.24 | $8.03 | $8.20 | $7.68 | 732,771 |
| 2019-12-18 | $8.05 | $8.18 | $8.05 | $8.14 | $7.63 | 477,521 |
| 2019-12-17 | $7.95 | $8.09 | $7.92 | $8.04 | $7.53 | 527,046 |
| 2019-12-16 | $7.95 | $8.01 | $7.86 | $7.97 | $7.47 | 563,823 |
| 2019-12-13 | $7.76 | $7.94 | $7.69 | $7.91 | $7.41 | 657,449 |
| 2019-12-12 | $7.52 | $7.80 | $7.52 | $7.75 | $7.26 | 971,498 |
| 2019-12-11 | $7.25 | $7.52 | $7.24 | $7.49 | $7.02 | 773,854 |
| 2019-12-10 | $7.30 | $7.40 | $7.14 | $7.21 | $6.76 | 773,824 |
| 2019-12-09 | $7.21 | $7.39 | $7.11 | $7.32 | $6.86 | 643,970 |
| 2019-12-06 | $7.43 | $7.55 | $7.05 | $7.20 | $6.75 | 3,489,229 |
| 2019-12-05 | $7.35 | $7.51 | $7.35 | $7.45 | $6.95 | 301,198 |
| 2019-12-04 | $7.35 | $7.43 | $7.31 | $7.33 | $6.84 | 651,541 |
| 2019-12-03 | $7.52 | $7.55 | $7.20 | $7.25 | $6.77 | 623,875 |
| 2019-12-02 | $7.71 | $7.74 | $7.53 | $7.58 | $7.07 | 303,786 |
| 2019-11-29 | $7.40 | $7.79 | $7.36 | $7.70 | $7.19 | 648,111 |
| 2019-11-27 | $7.56 | $7.64 | $7.33 | $7.40 | $6.91 | 409,059 |
| 2019-11-26 | $7.42 | $7.55 | $7.38 | $7.55 | $7.05 | 394,530 |
| 2019-11-25 | $7.45 | $7.56 | $7.44 | $7.48 | $6.98 | 316,698 |
| 2019-11-22 | $7.42 | $7.53 | $7.37 | $7.41 | $6.91 | 126,670 |
| 2019-11-21 | $7.42 | $7.52 | $7.38 | $7.47 | $6.97 | 446,654 |
| 2019-11-20 | $7.65 | $7.67 | $7.40 | $7.43 | $6.93 | 236,273 |
| 2019-11-19 | $7.66 | $7.76 | $7.61 | $7.68 | $7.17 | 159,061 |
| 2019-11-18 | $7.61 | $7.79 | $7.61 | $7.69 | $7.18 | 280,224 |
| 2019-11-15 | $7.72 | $7.76 | $7.64 | $7.64 | $7.13 | 252,364 |
| 2019-11-14 | $7.85 | $7.85 | $7.67 | $7.68 | $7.17 | 379,996 |
| 2019-11-13 | $7.69 | $7.88 | $7.55 | $7.72 | $7.20 | 1,621,433 |
| 2019-11-12 | $7.36 | $7.45 | $7.22 | $7.35 | $6.86 | 234,761 |
| 2019-11-11 | $7.35 | $7.46 | $7.28 | $7.40 | $6.91 | 251,654 |
| 2019-11-08 | $7.26 | $7.38 | $7.18 | $7.35 | $6.86 | 399,031 |
| 2019-11-07 | $7.39 | $7.43 | $7.32 | $7.34 | $6.85 | 431,121 |
| 2019-11-06 | $7.30 | $7.50 | $7.30 | $7.38 | $6.89 | 311,876 |
| 2019-11-05 | $7.35 | $7.38 | $7.35 | $7.36 | $6.87 | 267,995 |
| 2019-11-04 | $7.41 | $7.43 | $7.30 | $7.38 | $6.89 | 437,455 |
| 2019-11-01 | $7.45 | $7.49 | $7.41 | $7.43 | $6.93 | 289,913 |
| 2019-10-31 | $7.39 | $7.53 | $7.38 | $7.47 | $6.97 | 585,513 |
| 2019-10-30 | $7.38 | $7.45 | $7.35 | $7.41 | $6.91 | 254,949 |
| 2019-10-29 | $7.49 | $7.50 | $7.35 | $7.40 | $6.91 | 262,160 |
| 2019-10-28 | $7.54 | $7.57 | $7.45 | $7.50 | $7.00 | 256,905 |
| 2019-10-25 | $7.51 | $7.62 | $7.42 | $7.50 | $7.00 | 213,502 |
| 2019-10-24 | $7.56 | $7.59 | $7.46 | $7.49 | $6.99 | 159,956 |
| 2019-10-23 | $7.71 | $7.72 | $7.53 | $7.55 | $7.05 | 257,613 |
| 2019-10-22 | $7.75 | $7.85 | $7.68 | $7.73 | $7.21 | 306,649 |
| 2019-10-21 | $7.35 | $7.80 | $7.25 | $7.67 | $7.16 | 642,503 |
| 2019-10-18 | $7.00 | $7.21 | $6.97 | $7.18 | $6.70 | 402,953 |
| 2019-10-17 | $6.75 | $7.09 | $6.75 | $7.00 | $6.53 | 581,824 |
| 2019-10-16 | $6.71 | $6.82 | $6.71 | $6.77 | $6.32 | 255,411 |
| 2019-10-15 | $6.73 | $6.79 | $6.70 | $6.71 | $6.26 | 171,900 |
| 2019-10-14 | $6.65 | $6.72 | $6.60 | $6.69 | $6.24 | 179,753 |
| 2019-10-11 | $6.59 | $6.69 | $6.59 | $6.67 | $6.22 | 175,329 |
| 2019-10-10 | $6.57 | $6.64 | $6.51 | $6.53 | $6.09 | 479,358 |
| 2019-10-09 | $6.47 | $6.64 | $6.42 | $6.61 | $6.17 | 716,133 |
| 2019-10-08 | $6.50 | $6.61 | $6.44 | $6.45 | $6.02 | 572,225 |
| 2019-10-07 | $6.55 | $6.64 | $6.48 | $6.51 | $6.07 | 334,535 |
| 2019-10-04 | $6.47 | $6.61 | $6.28 | $6.50 | $6.07 | 536,948 |
| 2019-10-03 | $6.54 | $6.55 | $6.38 | $6.45 | $6.02 | 773,700 |
| 2019-10-02 | $6.54 | $6.60 | $6.42 | $6.55 | $6.11 | 615,700 |
| 2019-10-01 | $6.71 | $6.78 | $6.53 | $6.59 | $6.15 | 310,537 |
| 2019-09-30 | $6.63 | $6.79 | $6.63 | $6.72 | $6.27 | 298,094 |
| 2019-09-27 | $6.80 | $6.86 | $6.59 | $6.64 | $6.20 | 171,530 |
| 2019-09-26 | $6.73 | $6.94 | $6.73 | $6.82 | $6.36 | 212,402 |
| 2019-09-25 | $6.80 | $6.80 | $6.67 | $6.75 | $6.30 | 382,222 |
| 2019-09-24 | $6.63 | $6.81 | $6.63 | $6.80 | $6.35 | 337,672 |
| 2019-09-23 | $6.51 | $6.71 | $6.51 | $6.67 | $6.22 | 243,803 |
| 2019-09-20 | $6.60 | $6.72 | $6.51 | $6.59 | $6.15 | 443,528 |
| 2019-09-19 | $6.58 | $6.66 | $6.54 | $6.60 | $6.16 | 600,381 |
| 2019-09-18 | $6.72 | $6.74 | $6.58 | $6.60 | $6.16 | 179,148 |
| 2019-09-17 | $6.66 | $6.78 | $6.62 | $6.68 | $6.23 | 200,524 |
| 2019-09-16 | $6.65 | $6.83 | $6.65 | $6.72 | $6.27 | 213,430 |
| 2019-09-13 | $6.83 | $6.90 | $6.57 | $6.73 | $6.28 | 404,702 |
| 2019-09-12 | $7.11 | $7.11 | $6.83 | $6.84 | $6.38 | 324,474 |
| 2019-09-11 | $6.83 | $7.09 | $6.75 | $7.03 | $6.56 | 547,481 |
| 2019-09-10 | $6.65 | $6.76 | $6.48 | $6.74 | $6.29 | 586,364 |
| 2019-09-09 | $6.80 | $6.89 | $6.69 | $6.70 | $6.25 | 169,468 |
| 2019-09-06 | $6.79 | $6.91 | $6.75 | $6.77 | $6.32 | 513,606 |
| 2019-09-05 | $6.51 | $6.74 | $6.30 | $6.73 | $6.28 | 2,597,989 |
| 2019-09-04 | $6.51 | $6.54 | $6.40 | $6.45 | $6.02 | 635,160 |
| 2019-09-03 | $6.51 | $6.75 | $6.37 | $6.44 | $6.01 | 586,198 |
| 2019-08-30 | $6.77 | $6.78 | $6.48 | $6.61 | $6.17 | 858,707 |
| 2019-08-29 | $6.74 | $6.83 | $6.71 | $6.79 | $6.34 | 300,632 |
| 2019-08-28 | $6.88 | $6.91 | $6.71 | $6.72 | $6.27 | 674,943 |
| 2019-08-27 | $6.96 | $7.10 | $6.88 | $6.96 | $6.49 | 679,313 |
| 2019-08-26 | $6.87 | $6.95 | $6.82 | $6.92 | $6.46 | 151,633 |
| 2019-08-23 | $6.93 | $6.99 | $6.80 | $6.82 | $6.36 | 192,937 |
| 2019-08-22 | $6.95 | $7.10 | $6.85 | $7.00 | $6.53 | 173,276 |
| 2019-08-21 | $7.02 | $7.03 | $6.82 | $6.93 | $6.47 | 541,973 |
| 2019-08-20 | $7.01 | $7.11 | $6.95 | $7.00 | $6.53 | 242,529 |
| 2019-08-19 | $7.25 | $7.34 | $7.03 | $7.06 | $6.59 | 235,583 |
| 2019-08-16 | $7.17 | $7.34 | $7.13 | $7.20 | $6.72 | 194,463 |
| 2019-08-15 | $7.18 | $7.34 | $7.10 | $7.18 | $6.70 | 189,552 |
| 2019-08-14 | $7.01 | $7.27 | $6.86 | $7.13 | $6.65 | 533,587 |
| 2019-08-13 | $7.20 | $7.54 | $7.10 | $7.15 | $6.67 | 588,535 |
| 2019-08-12 | $6.69 | $7.86 | $6.69 | $7.16 | $6.68 | 1,049,403 |
| 2019-08-09 | $8.03 | $8.16 | $7.99 | $8.16 | $7.61 | 617,976 |
| 2019-08-08 | $7.89 | $8.07 | $7.89 | $8.06 | $7.52 | 328,687 |
| 2019-08-07 | $7.79 | $8.06 | $7.79 | $7.95 | $7.39 | 352,310 |
| 2019-08-06 | $7.65 | $7.88 | $7.65 | $7.86 | $7.31 | 645,212 |
| 2019-08-05 | $7.89 | $7.95 | $7.56 | $7.57 | $7.04 | 482,237 |
| 2019-08-02 | $7.95 | $8.08 | $7.86 | $8.00 | $7.44 | 280,108 |
| 2019-08-01 | $7.97 | $8.11 | $7.96 | $8.00 | $7.44 | 634,569 |
| 2019-07-31 | $8.17 | $8.26 | $7.92 | $7.95 | $7.39 | 412,101 |
| 2019-07-30 | $8.15 | $8.33 | $8.07 | $8.19 | $7.61 | 423,014 |
| 2019-07-29 | $8.15 | $8.26 | $8.10 | $8.18 | $7.60 | 590,033 |
| 2019-07-26 | $8.21 | $8.37 | $8.09 | $8.15 | $7.58 | 394,568 |
| 2019-07-25 | $8.00 | $8.00 | $7.88 | $7.89 | $7.34 | 114,624 |
| 2019-07-24 | $7.86 | $7.99 | $7.82 | $7.99 | $7.43 | 135,586 |
| 2019-07-23 | $7.83 | $7.93 | $7.72 | $7.85 | $7.30 | 260,548 |
| 2019-07-22 | $7.99 | $8.04 | $7.84 | $7.84 | $7.29 | 238,664 |
| 2019-07-19 | $8.06 | $8.23 | $7.95 | $7.97 | $7.41 | 241,295 |
| 2019-07-18 | $8.02 | $8.22 | $7.98 | $8.08 | $7.51 | 483,378 |
| 2019-07-17 | $7.95 | $8.20 | $7.93 | $8.02 | $7.46 | 455,851 |
| 2019-07-16 | $8.05 | $8.14 | $7.85 | $7.90 | $7.34 | 452,729 |
| 2019-07-15 | $8.35 | $8.36 | $8.04 | $8.10 | $7.53 | 559,270 |
| 2019-07-12 | $7.95 | $8.35 | $7.95 | $8.28 | $7.70 | 1,112,173 |
| 2019-07-11 | $8.05 | $8.14 | $7.79 | $7.93 | $7.37 | 437,413 |
| 2019-07-10 | $7.62 | $8.27 | $7.62 | $8.04 | $7.47 | 1,157,239 |
| 2019-07-09 | $7.59 | $7.59 | $7.43 | $7.48 | $6.95 | 373,485 |
| 2019-07-08 | $7.51 | $7.61 | $7.39 | $7.60 | $7.07 | 505,571 |
| 2019-07-05 | $7.48 | $7.55 | $7.36 | $7.51 | $6.98 | 434,442 |
| 2019-07-03 | $7.28 | $7.53 | $7.21 | $7.52 | $6.99 | 264,114 |
| 2019-07-02 | $7.32 | $7.37 | $7.14 | $7.27 | $6.76 | 317,590 |
| 2019-07-01 | $7.30 | $7.40 | $7.27 | $7.33 | $6.81 | 247,232 |
| 2019-06-28 | $7.12 | $7.30 | $7.05 | $7.28 | $6.77 | 244,482 |
| 2019-06-27 | $7.03 | $7.21 | $7.01 | $7.10 | $6.60 | 389,739 |
| 2019-06-26 | $7.12 | $7.12 | $7.03 | $7.05 | $6.55 | 204,122 |
| 2019-06-25 | $7.16 | $7.16 | $7.01 | $7.08 | $6.58 | 237,432 |
| 2019-06-24 | $7.27 | $7.29 | $7.16 | $7.18 | $6.67 | 206,577 |
| 2019-06-21 | $7.04 | $7.28 | $7.04 | $7.28 | $6.77 | 834,757 |
| 2019-06-20 | $7.16 | $7.16 | $7.06 | $7.09 | $6.59 | 258,967 |
| 2019-06-19 | $6.91 | $7.13 | $6.88 | $7.08 | $6.58 | 319,063 |
| 2019-06-18 | $6.95 | $7.11 | $6.90 | $6.97 | $6.48 | 753,074 |
| 2019-06-17 | $6.86 | $6.97 | $6.73 | $6.91 | $6.42 | 248,139 |
| 2019-06-14 | $6.97 | $6.98 | $6.79 | $6.84 | $6.36 | 426,951 |
| 2019-06-13 | $6.87 | $7.04 | $6.83 | $7.01 | $6.52 | 369,098 |
| 2019-06-12 | $6.59 | $6.98 | $6.59 | $6.84 | $6.36 | 539,026 |
| 2019-06-11 | $6.60 | $6.75 | $6.43 | $6.65 | $6.18 | 373,567 |
| 2019-06-10 | $6.55 | $6.57 | $6.45 | $6.54 | $6.08 | 304,194 |
| 2019-06-07 | $6.35 | $6.65 | $6.35 | $6.55 | $6.09 | 449,710 |
| 2019-06-06 | $6.41 | $6.45 | $6.33 | $6.34 | $5.89 | 164,464 |
| 2019-06-05 | $6.43 | $6.43 | $6.33 | $6.39 | $5.94 | 178,346 |
| 2019-06-04 | $6.29 | $6.49 | $6.27 | $6.41 | $5.96 | 232,539 |
| 2019-06-03 | $6.52 | $6.54 | $6.24 | $6.27 | $5.83 | 401,390 |
| 2019-05-31 | $6.29 | $6.61 | $6.29 | $6.50 | $6.04 | 369,645 |
| 2019-05-30 | $6.28 | $6.51 | $6.28 | $6.34 | $5.89 | 689,305 |
| 2019-05-29 | $6.31 | $6.39 | $6.15 | $6.27 | $5.83 | 616,356 |
| 2019-05-28 | $6.28 | $6.52 | $6.22 | $6.35 | $5.90 | 3,371,036 |
| 2019-05-24 | $6.18 | $6.34 | $6.08 | $6.30 | $5.86 | 617,459 |
| 2019-05-23 | $6.20 | $6.28 | $6.07 | $6.17 | $5.74 | 559,730 |
| 2019-05-22 | $6.26 | $6.38 | $6.20 | $6.30 | $5.86 | 316,402 |
| 2019-05-21 | $6.02 | $6.31 | $5.92 | $6.26 | $5.82 | 695,464 |
| 2019-05-20 | $6.03 | $6.11 | $5.93 | $5.99 | $5.57 | 444,423 |
| 2019-05-17 | $6.20 | $6.27 | $6.02 | $6.05 | $5.62 | 527,194 |
| 2019-05-16 | $6.44 | $6.49 | $6.22 | $6.25 | $5.81 | 533,980 |
| 2019-05-15 | $6.52 | $6.79 | $6.38 | $6.45 | $6.00 | 565,364 |
| 2019-05-14 | $6.69 | $6.77 | $6.48 | $6.52 | $6.06 | 364,706 |
| 2019-05-13 | $6.66 | $6.67 | $6.42 | $6.67 | $6.20 | 587,709 |
| 2019-05-10 | $6.77 | $6.85 | $6.73 | $6.78 | $6.30 | 519,424 |
| 2019-05-09 | $6.84 | $6.98 | $6.81 | $6.83 | $6.35 | 509,576 |
| 2019-05-08 | $6.83 | $6.96 | $6.83 | $6.92 | $6.43 | 614,212 |
| 2019-05-07 | $6.95 | $6.98 | $6.79 | $6.85 | $6.37 | 394,054 |
| 2019-05-06 | $6.92 | $7.10 | $6.86 | $7.02 | $6.53 | 460,448 |
| 2019-05-03 | $6.89 | $7.12 | $6.89 | $7.01 | $6.52 | 884,866 |
| 2019-05-02 | $6.85 | $6.87 | $6.73 | $6.82 | $6.34 | 399,500 |
| 2019-05-01 | $6.94 | $7.00 | $6.73 | $6.85 | $6.37 | 473,095 |
| 2019-04-30 | $6.97 | $7.11 | $6.91 | $6.98 | $6.49 | 584,142 |
| 2019-04-29 | $6.80 | $6.99 | $6.79 | $6.97 | $6.48 | 667,209 |
| 2019-04-26 | $6.76 | $6.89 | $6.73 | $6.81 | $6.33 | 587,125 |
| 2019-04-25 | $6.82 | $6.92 | $6.55 | $6.79 | $6.31 | 581,843 |
| 2019-04-24 | $7.12 | $7.14 | $6.83 | $6.89 | $6.41 | 490,908 |
| 2019-04-23 | $7.00 | $7.30 | $7.00 | $7.15 | $6.65 | 372,225 |
| 2019-04-22 | $6.97 | $7.04 | $6.96 | $6.99 | $6.50 | 356,726 |
| 2019-04-18 | $6.96 | $7.01 | $6.69 | $6.94 | $6.45 | 481,368 |
| 2019-04-17 | $7.08 | $7.11 | $6.95 | $6.96 | $6.47 | 394,647 |
| 2019-04-16 | $7.03 | $7.12 | $6.98 | $7.06 | $6.56 | 268,879 |
| 2019-04-15 | $7.03 | $7.10 | $7.00 | $7.05 | $6.55 | 191,966 |
| 2019-04-12 | $7.03 | $7.09 | $6.96 | $7.00 | $6.51 | 266,365 |
| 2019-04-11 | $7.08 | $7.14 | $7.01 | $7.05 | $6.55 | 259,328 |
| 2019-04-10 | $7.10 | $7.14 | $7.04 | $7.10 | $6.60 | 236,124 |
| 2019-04-09 | $7.08 | $7.19 | $7.05 | $7.10 | $6.60 | 351,182 |
| 2019-04-08 | $6.83 | $7.17 | $6.78 | $7.12 | $6.62 | 449,425 |
| 2019-04-05 | $6.83 | $6.99 | $6.76 | $6.94 | $6.41 | 541,556 |
| 2019-04-04 | $6.71 | $6.94 | $6.65 | $6.80 | $6.28 | 527,943 |
| 2019-04-03 | $7.00 | $7.07 | $6.69 | $6.74 | $6.22 | 536,951 |
| 2019-04-02 | $7.16 | $7.20 | $6.87 | $6.99 | $6.45 | 484,108 |
| 2019-04-01 | $7.16 | $7.25 | $7.11 | $7.18 | $6.63 | 472,013 |
| 2019-03-29 | $7.24 | $7.29 | $7.02 | $7.17 | $6.62 | 488,274 |
| 2019-03-28 | $6.92 | $7.28 | $6.90 | $7.23 | $6.67 | 714,153 |
| 2019-03-27 | $7.48 | $7.57 | $6.80 | $6.87 | $6.34 | 1,225,609 |
| 2019-03-26 | $7.63 | $7.80 | $7.45 | $7.48 | $6.91 | 653,191 |
| 2019-03-25 | $7.87 | $7.98 | $7.69 | $7.74 | $7.15 | 311,822 |
| 2019-03-22 | $8.07 | $8.12 | $7.88 | $7.90 | $7.29 | 129,047 |
| 2019-03-21 | $8.24 | $8.26 | $8.04 | $8.19 | $7.56 | 269,593 |
| 2019-03-20 | $8.24 | $8.33 | $8.24 | $8.24 | $7.61 | 161,930 |
| 2019-03-19 | $8.40 | $8.45 | $8.26 | $8.30 | $7.66 | 231,633 |
| 2019-03-18 | $8.28 | $8.40 | $8.22 | $8.39 | $7.75 | 135,624 |
| 2019-03-15 | $8.36 | $8.44 | $8.05 | $8.26 | $7.63 | 900,631 |
| 2019-03-14 | $8.27 | $8.38 | $8.23 | $8.34 | $7.70 | 286,776 |
| 2019-03-13 | $8.18 | $8.34 | $8.13 | $8.26 | $7.63 | 367,550 |
| 2019-03-12 | $8.10 | $8.23 | $8.09 | $8.18 | $7.55 | 270,194 |
| 2019-03-11 | $8.05 | $8.14 | $8.02 | $8.08 | $7.46 | 252,805 |
| 2019-03-08 | $7.93 | $8.03 | $7.88 | $8.01 | $7.39 | 207,020 |
| 2019-03-07 | $8.08 | $8.12 | $7.88 | $7.99 | $7.38 | 287,724 |
| 2019-03-06 | $8.12 | $8.19 | $8.06 | $8.09 | $7.47 | 297,534 |
| 2019-03-05 | $8.07 | $8.15 | $8.02 | $8.12 | $7.50 | 137,367 |
| 2019-03-04 | $8.08 | $8.18 | $7.96 | $8.10 | $7.48 | 188,338 |
| 2019-03-01 | $8.30 | $8.44 | $8.07 | $8.10 | $7.48 | 365,926 |
| 2019-02-28 | $8.31 | $8.41 | $8.28 | $8.29 | $7.65 | 389,482 |
| 2019-02-27 | $8.49 | $8.51 | $8.26 | $8.34 | $7.70 | 714,838 |
| 2019-02-26 | $8.49 | $8.56 | $8.41 | $8.49 | $7.84 | 247,635 |
| 2019-02-25 | $8.60 | $8.65 | $8.41 | $8.53 | $7.87 | 216,190 |
| 2019-02-22 | $8.38 | $8.62 | $8.35 | $8.56 | $7.90 | 210,111 |
| 2019-02-21 | $8.49 | $8.58 | $8.37 | $8.38 | $7.74 | 162,064 |
| 2019-02-20 | $8.53 | $8.69 | $8.48 | $8.51 | $7.86 | 336,585 |
| 2019-02-19 | $8.48 | $8.64 | $8.47 | $8.55 | $7.89 | 369,695 |
| 2019-02-15 | $8.45 | $8.60 | $8.42 | $8.50 | $7.85 | 434,308 |
| 2019-02-14 | $8.39 | $8.50 | $8.20 | $8.40 | $7.75 | 445,584 |
| 2019-02-13 | $8.64 | $8.72 | $8.44 | $8.45 | $7.80 | 407,037 |
| 2019-02-12 | $8.68 | $8.73 | $8.56 | $8.59 | $7.93 | 312,493 |
| 2019-02-11 | $8.64 | $8.74 | $8.55 | $8.60 | $7.94 | 304,341 |
| 2019-02-08 | $8.54 | $8.76 | $8.51 | $8.64 | $7.98 | 306,214 |
| 2019-02-07 | $8.51 | $8.64 | $8.41 | $8.55 | $7.89 | 341,642 |
| 2019-02-06 | $8.54 | $8.74 | $8.48 | $8.51 | $7.86 | 452,969 |
| 2019-02-05 | $8.74 | $8.83 | $8.45 | $8.58 | $7.92 | 754,018 |
| 2019-02-04 | $8.79 | $8.84 | $8.72 | $8.76 | $8.09 | 687,684 |
| 2019-02-01 | $9.15 | $9.22 | $8.80 | $8.84 | $8.16 | 432,131 |
| 2019-01-31 | $8.97 | $9.20 | $8.92 | $9.17 | $8.47 | 411,978 |
| 2019-01-30 | $8.80 | $8.96 | $8.72 | $8.95 | $8.26 | 396,506 |
| 2019-01-29 | $8.80 | $8.82 | $8.71 | $8.76 | $8.09 | 237,742 |
| 2019-01-28 | $8.72 | $8.77 | $8.67 | $8.74 | $8.07 | 249,229 |
| 2019-01-25 | $8.80 | $8.90 | $8.69 | $8.81 | $8.13 | 403,347 |
| 2019-01-24 | $8.37 | $8.78 | $8.35 | $8.78 | $8.11 | 1,110,956 |
| 2019-01-23 | $8.50 | $8.53 | $8.34 | $8.35 | $7.71 | 547,396 |
| 2019-01-22 | $8.70 | $8.70 | $8.41 | $8.52 | $7.87 | 611,420 |
| 2019-01-18 | $8.66 | $8.77 | $8.55 | $8.71 | $8.04 | 561,245 |
| 2019-01-17 | $8.60 | $8.74 | $8.59 | $8.61 | $7.95 | 268,821 |
| 2019-01-16 | $8.66 | $8.75 | $8.60 | $8.65 | $7.99 | 402,577 |
| 2019-01-15 | $8.70 | $8.73 | $8.61 | $8.65 | $7.99 | 353,875 |
| 2019-01-14 | $8.63 | $8.74 | $8.60 | $8.69 | $8.02 | 439,196 |
| 2019-01-11 | $8.42 | $8.67 | $8.42 | $8.66 | $7.99 | 496,406 |
| 2019-01-10 | $8.42 | $8.49 | $8.35 | $8.47 | $7.82 | 709,189 |
| 2019-01-09 | $8.43 | $8.54 | $8.38 | $8.39 | $7.75 | 734,254 |
| 2019-01-08 | $8.40 | $8.50 | $8.26 | $8.34 | $7.70 | 615,251 |
| 2019-01-07 | $8.37 | $8.50 | $8.30 | $8.36 | $7.72 | 469,296 |
| 2019-01-04 | $8.17 | $8.43 | $8.11 | $8.37 | $7.73 | 1,156,871 |
| 2019-01-03 | $8.04 | $8.20 | $7.96 | $8.07 | $7.45 | 812,771 |
| 2019-01-02 | $7.90 | $8.09 | $7.70 | $8.04 | $7.42 | 569,518 |
| 2018-12-31 | $7.87 | $7.96 | $7.75 | $7.90 | $7.29 | 337,187 |
| 2018-12-28 | $7.86 | $7.99 | $7.85 | $7.85 | $7.25 | 223,162 |
| 2018-12-27 | $7.72 | $7.87 | $7.57 | $7.81 | $7.21 | 451,340 |
| 2018-12-26 | $7.68 | $7.80 | $7.56 | $7.79 | $7.19 | 568,092 |
| 2018-12-24 | $7.74 | $7.83 | $7.64 | $7.65 | $7.06 | 251,399 |
| 2018-12-21 | $7.75 | $7.88 | $7.75 | $7.78 | $7.18 | 885,437 |
| 2018-12-20 | $7.89 | $7.96 | $7.69 | $7.73 | $7.14 | 490,992 |
| 2018-12-19 | $7.92 | $8.10 | $7.81 | $7.86 | $7.26 | 360,862 |
| 2018-12-18 | $7.73 | $8.00 | $7.73 | $7.91 | $7.30 | 496,261 |
| 2018-12-17 | $7.96 | $7.99 | $7.69 | $7.71 | $7.12 | 699,701 |
| 2018-12-14 | $8.17 | $8.19 | $7.97 | $8.00 | $7.39 | 624,988 |
| 2018-12-13 | $8.00 | $8.34 | $7.98 | $8.20 | $7.57 | 522,671 |
| 2018-12-12 | $8.06 | $8.16 | $7.91 | $7.95 | $7.34 | 612,914 |
| 2018-12-11 | $8.14 | $8.23 | $7.94 | $7.97 | $7.36 | 318,211 |
| 2018-12-10 | $8.01 | $8.14 | $7.81 | $8.06 | $7.44 | 547,676 |
| 2018-12-07 | $8.21 | $8.39 | $7.98 | $8.02 | $7.40 | 448,695 |
| 2018-12-06 | $8.14 | $8.29 | $8.00 | $8.21 | $7.58 | 564,482 |
| 2018-12-04 | $8.27 | $8.51 | $8.02 | $8.30 | $7.66 | 622,786 |
| 2018-12-03 | $8.25 | $8.57 | $8.14 | $8.27 | $7.63 | 1,034,982 |
| 2018-11-30 | $7.92 | $8.26 | $7.87 | $8.25 | $7.62 | 1,782,737 |
| 2018-11-29 | $7.80 | $8.08 | $7.75 | $7.97 | $7.36 | 722,052 |
| 2018-11-28 | $7.50 | $7.79 | $7.49 | $7.77 | $7.17 | 421,630 |
| 2018-11-27 | $7.60 | $7.61 | $7.45 | $7.51 | $6.93 | 405,327 |
| 2018-11-26 | $7.57 | $7.66 | $7.54 | $7.58 | $7.00 | 430,040 |
| 2018-11-23 | $7.43 | $7.61 | $7.41 | $7.55 | $6.97 | 224,270 |
| 2018-11-21 | $7.56 | $7.63 | $7.47 | $7.58 | $7.00 | 297,729 |
| 2018-11-20 | $7.54 | $7.54 | $7.38 | $7.53 | $6.95 | 557,999 |
| 2018-11-19 | $7.48 | $7.63 | $7.46 | $7.59 | $7.01 | 552,121 |
| 2018-11-16 | $7.47 | $7.61 | $7.45 | $7.50 | $6.92 | 725,373 |
| 2018-11-15 | $7.51 | $7.54 | $7.34 | $7.48 | $6.91 | 340,036 |
| 2018-11-14 | $7.25 | $7.64 | $7.25 | $7.57 | $6.99 | 609,355 |
| 2018-11-13 | $7.03 | $7.18 | $7.00 | $7.13 | $6.58 | 357,639 |
| 2018-11-12 | $7.16 | $7.16 | $6.95 | $7.05 | $6.51 | 321,603 |
| 2018-11-09 | $7.27 | $7.29 | $7.02 | $7.17 | $6.62 | 356,499 |
| 2018-11-08 | $7.41 | $7.41 | $7.27 | $7.29 | $6.73 | 280,353 |
| 2018-11-07 | $7.59 | $7.59 | $7.27 | $7.43 | $6.86 | 343,087 |
| 2018-11-06 | $7.62 | $7.80 | $7.44 | $7.55 | $6.97 | 527,669 |
| 2018-11-05 | $7.50 | $7.73 | $7.46 | $7.65 | $7.06 | 412,813 |
| 2018-11-02 | $7.48 | $7.55 | $7.37 | $7.51 | $6.93 | 496,065 |
| 2018-11-01 | $7.23 | $7.50 | $7.14 | $7.45 | $6.88 | 430,419 |
| 2018-10-31 | $7.05 | $7.22 | $6.93 | $7.21 | $6.66 | 795,079 |
| 2018-10-30 | $6.75 | $7.09 | $6.72 | $7.00 | $6.46 | 341,182 |
| 2018-10-29 | $7.07 | $7.19 | $6.64 | $6.77 | $6.25 | 428,611 |
| 2018-10-26 | $6.69 | $7.00 | $6.60 | $6.95 | $6.42 | 536,461 |
| 2018-10-25 | $6.43 | $6.81 | $6.43 | $6.74 | $6.22 | 403,595 |
| 2018-10-24 | $6.35 | $6.53 | $6.31 | $6.40 | $5.91 | 501,973 |
| 2018-10-23 | $6.29 | $6.45 | $6.27 | $6.38 | $5.89 | 435,003 |
| 2018-10-22 | $6.48 | $6.57 | $6.24 | $6.35 | $5.86 | 425,851 |
| 2018-10-19 | $6.51 | $6.66 | $6.35 | $6.43 | $5.94 | 294,851 |
| 2018-10-18 | $6.61 | $6.61 | $6.48 | $6.50 | $6.00 | 279,818 |
| 2018-10-17 | $6.68 | $6.68 | $6.50 | $6.62 | $6.11 | 388,291 |
| 2018-10-16 | $6.66 | $6.76 | $6.57 | $6.73 | $6.21 | 247,886 |
| 2018-10-15 | $6.73 | $6.77 | $6.61 | $6.62 | $6.11 | 429,543 |
| 2018-10-12 | $6.61 | $6.73 | $6.52 | $6.73 | $6.21 | 365,007 |
| 2018-10-11 | $6.47 | $6.64 | $6.44 | $6.51 | $6.01 | 432,394 |
| 2018-10-10 | $6.77 | $6.77 | $6.46 | $6.48 | $5.98 | 262,667 |
| 2018-10-09 | $6.82 | $6.92 | $6.72 | $6.79 | $6.27 | 313,290 |
| 2018-10-08 | $6.55 | $6.89 | $6.55 | $6.83 | $6.31 | 1,800,707 |
| 2018-10-05 | $6.48 | $6.56 | $6.31 | $6.44 | $5.95 | 390,242 |
| 2018-10-04 | $6.67 | $6.68 | $6.40 | $6.49 | $5.99 | 516,233 |
| 2018-10-03 | $6.42 | $6.90 | $6.39 | $6.69 | $6.18 | 1,490,210 |
| 2018-10-02 | $6.41 | $6.44 | $6.37 | $6.40 | $5.91 | 612,582 |
| 2018-10-01 | $6.24 | $6.42 | $6.20 | $6.36 | $5.87 | 247,494 |
| 2018-09-28 | $6.25 | $6.35 | $6.20 | $6.25 | $5.72 | 316,885 |
| 2018-09-27 | $6.35 | $6.55 | $6.20 | $6.25 | $5.72 | 460,808 |
| 2018-09-26 | $6.40 | $6.50 | $6.20 | $6.35 | $5.82 | 414,218 |
| 2018-09-25 | $6.55 | $6.55 | $6.35 | $6.40 | $5.86 | 405,091 |
| 2018-09-24 | $6.55 | $6.65 | $6.50 | $6.55 | $6.00 | 226,477 |
| 2018-09-21 | $6.75 | $6.85 | $6.45 | $6.60 | $6.05 | 763,372 |
| 2018-09-20 | $6.60 | $6.80 | $6.60 | $6.75 | $6.18 | 536,210 |
| 2018-09-19 | $6.30 | $6.70 | $6.30 | $6.60 | $6.05 | 583,598 |
| 2018-09-18 | $6.20 | $6.35 | $6.20 | $6.35 | $5.82 | 161,538 |
| 2018-09-17 | $6.15 | $6.34 | $6.10 | $6.25 | $5.72 | 570,515 |
| 2018-09-14 | $6.15 | $6.25 | $6.05 | $6.10 | $5.59 | 1,753,952 |
| 2018-09-13 | $6.30 | $6.30 | $6.13 | $6.15 | $5.63 | 379,753 |
| 2018-09-12 | $6.20 | $6.33 | $6.20 | $6.25 | $5.72 | 664,620 |
| 2018-09-11 | $6.50 | $6.53 | $6.15 | $6.20 | $5.68 | 1,087,379 |
| 2018-09-10 | $6.70 | $6.75 | $6.50 | $6.55 | $6.00 | 478,888 |
| 2018-09-07 | $6.70 | $6.90 | $6.65 | $6.75 | $6.18 | 633,216 |
| 2018-09-06 | $6.45 | $6.70 | $6.45 | $6.65 | $6.09 | 534,393 |
| 2018-09-05 | $6.40 | $6.55 | $6.35 | $6.45 | $5.91 | 1,805,647 |
| 2018-09-04 | $6.65 | $6.75 | $6.35 | $6.50 | $5.95 | 2,086,650 |
| 2018-08-31 | $6.55 | $6.83 | $6.50 | $6.75 | $6.18 | 863,669 |
| 2018-08-30 | $7.00 | $7.00 | $6.45 | $6.50 | $5.95 | 3,005,412 |
| 2018-08-29 | $6.95 | $7.15 | $6.90 | $7.00 | $6.41 | 2,081,595 |
| 2018-08-28 | $6.95 | $7.03 | $6.90 | $7.00 | $6.41 | 325,634 |
| 2018-08-27 | $6.85 | $7.10 | $6.80 | $6.95 | $6.37 | 980,273 |
| 2018-08-24 | $6.80 | $7.00 | $6.75 | $6.85 | $6.27 | 705,630 |
| 2018-08-23 | $7.00 | $7.00 | $6.75 | $6.80 | $6.23 | 832,281 |
| 2018-08-22 | $7.00 | $7.10 | $6.85 | $7.05 | $6.46 | 507,259 |
| 2018-08-21 | $7.00 | $7.13 | $6.95 | $7.05 | $6.46 | 984,799 |
| 2018-08-20 | $6.70 | $7.05 | $6.60 | $7.00 | $6.41 | 731,402 |
| 2018-08-17 | $6.65 | $6.75 | $6.60 | $6.65 | $6.09 | 673,481 |
| 2018-08-16 | $6.80 | $6.80 | $6.65 | $6.75 | $6.18 | 672,881 |
| 2018-08-15 | $6.75 | $6.83 | $6.65 | $6.80 | $6.23 | 490,522 |
| 2018-08-14 | $6.75 | $6.85 | $6.75 | $6.80 | $6.23 | 1,000,508 |
| 2018-08-13 | $6.75 | $6.80 | $6.50 | $6.75 | $6.18 | 1,234,474 |
| 2018-08-10 | $6.80 | $6.85 | $6.65 | $6.80 | $6.23 | 920,713 |
| 2018-08-09 | $6.65 | $6.90 | $6.65 | $6.85 | $6.27 | 792,016 |
| 2018-08-08 | $7.05 | $7.05 | $6.80 | $6.85 | $6.27 | 620,118 |
| 2018-08-07 | $7.10 | $7.15 | $6.90 | $6.95 | $6.37 | 608,439 |
| 2018-08-06 | $6.80 | $7.15 | $6.75 | $7.10 | $6.50 | 614,373 |
| 2018-08-03 | $6.80 | $6.85 | $6.78 | $6.80 | $6.23 | 681,645 |
| 2018-08-02 | $6.80 | $6.90 | $6.70 | $6.85 | $6.27 | 421,214 |
| 2018-08-01 | $7.00 | $7.05 | $6.75 | $6.85 | $6.27 | 355,267 |
| 2018-07-31 | $7.00 | $7.05 | $7.00 | $7.00 | $6.41 | 226,925 |
| 2018-07-30 | $7.00 | $7.05 | $6.95 | $7.00 | $6.41 | 506,250 |
| 2018-07-27 | $7.00 | $7.05 | $6.95 | $7.00 | $6.41 | 257,349 |
| 2018-07-26 | $6.95 | $7.10 | $6.90 | $6.95 | $6.37 | 643,746 |
| 2018-07-25 | $7.00 | $7.10 | $6.90 | $6.95 | $6.37 | 393,643 |
| 2018-07-24 | $7.05 | $7.10 | $6.95 | $7.00 | $6.41 | 875,157 |
| 2018-07-23 | $7.10 | $7.15 | $6.95 | $7.00 | $6.41 | 730,913 |
| 2018-07-20 | $7.15 | $7.33 | $7.05 | $7.15 | $6.55 | 740,460 |
| 2018-07-19 | $7.20 | $7.20 | $7.05 | $7.05 | $6.46 | 777,722 |
| 2018-07-18 | $7.30 | $7.30 | $7.05 | $7.20 | $6.60 | 1,427,740 |
| 2018-07-17 | $7.45 | $7.50 | $7.10 | $7.25 | $6.64 | 842,974 |
| 2018-07-16 | $7.15 | $7.50 | $7.10 | $7.45 | $6.82 | 518,029 |
| 2018-07-13 | $7.10 | $7.25 | $7.05 | $7.20 | $6.60 | 539,720 |
| 2018-07-12 | $7.15 | $7.20 | $7.10 | $7.15 | $6.55 | 667,300 |
| 2018-07-11 | $7.25 | $7.25 | $7.10 | $7.15 | $6.55 | 188,131 |
| 2018-07-10 | $7.20 | $7.35 | $7.15 | $7.25 | $6.64 | 253,601 |
| 2018-07-09 | $7.15 | $7.25 | $7.10 | $7.15 | $6.55 | 248,901 |
| 2018-07-06 | $7.00 | $7.20 | $7.00 | $7.15 | $6.55 | 326,087 |
| 2018-07-05 | $7.00 | $7.10 | $6.85 | $6.95 | $6.37 | 322,694 |
| 2018-07-03 | $6.90 | $7.05 | $6.85 | $6.95 | $6.37 | 237,099 |
| 2018-07-02 | $6.95 | $6.95 | $6.85 | $6.90 | $6.32 | 231,258 |
| 2018-06-29 | $6.85 | $7.00 | $6.80 | $6.95 | $6.37 | 711,144 |
| 2018-06-28 | $6.80 | $6.95 | $6.75 | $6.85 | $6.27 | 711,378 |
| 2018-06-27 | $7.15 | $7.20 | $6.75 | $6.80 | $6.23 | 1,063,779 |
| 2018-06-26 | $7.25 | $7.25 | $7.15 | $7.15 | $6.55 | 437,834 |
| 2018-06-25 | $7.25 | $7.35 | $7.15 | $7.20 | $6.60 | 385,511 |
| 2018-06-22 | $7.20 | $7.30 | $7.10 | $7.25 | $6.64 | 388,557 |
| 2018-06-21 | $7.20 | $7.58 | $7.10 | $7.15 | $6.55 | 760,992 |
| 2018-06-20 | $7.15 | $7.30 | $7.10 | $7.15 | $6.55 | 694,339 |
| 2018-06-19 | $7.00 | $7.23 | $6.90 | $7.10 | $6.50 | 563,728 |
| 2018-06-18 | $7.30 | $7.30 | $6.85 | $7.00 | $6.41 | 1,464,337 |
| 2018-06-15 | $7.15 | $7.45 | $7.00 | $7.40 | $6.78 | 1,250,616 |
| 2018-06-14 | $7.20 | $7.33 | $7.05 | $7.15 | $6.55 | 805,297 |
| 2018-06-13 | $7.40 | $7.45 | $7.20 | $7.20 | $6.60 | 519,567 |
| 2018-06-12 | $7.35 | $7.50 | $7.30 | $7.40 | $6.78 | 442,797 |
| 2018-06-11 | $7.35 | $7.40 | $7.20 | $7.30 | $6.69 | 714,475 |
| 2018-06-08 | $7.40 | $7.40 | $7.05 | $7.35 | $6.73 | 1,750,768 |
| 2018-06-07 | $7.75 | $7.75 | $6.95 | $7.20 | $6.60 | 1,400,744 |
| 2018-06-06 | $7.65 | $7.95 | $7.65 | $7.80 | $7.14 | 992,862 |
| 2018-06-05 | $7.55 | $7.83 | $7.55 | $7.70 | $7.05 | 505,905 |
| 2018-06-04 | $7.45 | $7.78 | $7.45 | $7.55 | $6.92 | 524,457 |
| 2018-06-01 | $7.45 | $7.65 | $7.35 | $7.45 | $6.82 | 409,124 |
| 2018-05-31 | $7.45 | $7.55 | $7.35 | $7.40 | $6.78 | 492,241 |
| 2018-05-30 | $7.30 | $7.50 | $7.25 | $7.40 | $6.78 | 549,303 |
| 2018-05-29 | $7.75 | $7.75 | $7.30 | $7.35 | $6.73 | 1,515,675 |
| 2018-05-25 | $7.65 | $7.90 | $7.60 | $7.75 | $7.10 | 872,360 |
| 2018-05-24 | $7.70 | $8.20 | $7.50 | $7.60 | $6.96 | 2,359,832 |
| 2018-05-23 | $7.55 | $7.85 | $7.45 | $7.70 | $7.05 | 2,258,285 |
| 2018-05-22 | $7.25 | $7.70 | $7.25 | $7.50 | $6.87 | 1,027,276 |
| 2018-05-21 | $7.05 | $7.45 | $7.05 | $7.25 | $6.64 | 526,292 |
| 2018-05-18 | $7.10 | $7.35 | $6.98 | $7.05 | $6.46 | 1,584,904 |
| 2018-05-17 | $7.35 | $7.38 | $6.95 | $7.15 | $6.55 | 1,977,397 |
| 2018-05-16 | $7.40 | $7.60 | $7.33 | $7.40 | $6.78 | 3,159,049 |
| 2018-05-15 | $7.65 | $7.80 | $7.28 | $7.40 | $6.78 | 2,730,063 |
| 2018-05-14 | $8.05 | $8.15 | $7.70 | $7.75 | $7.10 | 2,198,286 |
| 2018-05-11 | $8.50 | $8.60 | $8.10 | $8.15 | $7.47 | 1,075,545 |
| 2018-05-10 | $8.35 | $8.60 | $8.30 | $8.50 | $7.79 | 661,213 |
| 2018-05-09 | $8.30 | $8.60 | $8.25 | $8.35 | $7.65 | 1,634,030 |
| 2018-05-08 | $8.70 | $8.80 | $7.95 | $8.10 | $7.42 | 2,571,410 |
| 2018-05-07 | $8.90 | $8.95 | $8.65 | $8.70 | $7.97 | 566,608 |
| 2018-05-04 | $8.70 | $9.00 | $8.65 | $8.85 | $8.11 | 748,704 |
| 2018-05-03 | $9.05 | $9.15 | $8.55 | $8.65 | $7.92 | 1,163,254 |
| 2018-05-02 | $9.35 | $9.40 | $8.90 | $9.10 | $8.34 | 1,149,599 |
| 2018-05-01 | $9.10 | $9.35 | $9.10 | $9.35 | $8.56 | 523,513 |
| 2018-04-30 | $9.25 | $9.40 | $9.05 | $9.10 | $8.34 | 876,448 |
| 2018-04-27 | $9.30 | $9.40 | $9.10 | $9.20 | $8.43 | 1,052,156 |
| 2018-04-26 | $9.25 | $9.45 | $9.20 | $9.30 | $8.52 | 724,744 |
| 2018-04-25 | $9.40 | $9.40 | $9.05 | $9.20 | $8.43 | 715,105 |
| 2018-04-24 | $9.40 | $9.50 | $9.25 | $9.40 | $8.61 | 315,561 |
| 2018-04-23 | $9.35 | $9.50 | $9.30 | $9.35 | $8.56 | 323,782 |
| 2018-04-20 | $9.10 | $9.40 | $9.05 | $9.35 | $8.56 | 405,166 |
| 2018-04-19 | $9.40 | $9.40 | $9.15 | $9.15 | $8.38 | 236,070 |
| 2018-04-18 | $9.35 | $9.60 | $9.20 | $9.40 | $8.61 | 308,941 |
| 2018-04-17 | $9.30 | $9.45 | $9.20 | $9.35 | $8.56 | 297,189 |
| 2018-04-16 | $9.35 | $9.50 | $9.20 | $9.25 | $8.47 | 520,078 |
| 2018-04-13 | $9.05 | $9.35 | $9.00 | $9.35 | $8.56 | 1,052,733 |
| 2018-04-12 | $8.90 | $9.15 | $8.90 | $9.05 | $8.29 | 457,942 |
| 2018-04-11 | $8.70 | $9.05 | $8.70 | $8.80 | $8.06 | 563,709 |
| 2018-04-10 | $8.90 | $8.90 | $8.70 | $8.75 | $8.01 | 474,957 |
| 2018-04-09 | $9.20 | $9.20 | $8.75 | $8.85 | $8.11 | 349,373 |
| 2018-04-06 | $9.00 | $9.15 | $8.95 | $9.10 | $8.34 | 475,305 |
| 2018-04-05 | $9.10 | $9.20 | $8.95 | $8.95 | $8.20 | 422,217 |
| 2018-04-04 | $9.00 | $9.20 | $8.95 | $9.05 | $8.29 | 412,861 |
| 2018-04-03 | $9.15 | $9.35 | $8.85 | $9.05 | $8.29 | 606,030 |
| 2018-04-02 | $9.20 | $9.25 | $8.90 | $9.10 | $8.34 | 492,912 |
| 2018-03-29 | $8.85 | $9.20 | $8.75 | $9.15 | $8.38 | 588,041 |
| 2018-03-28 | $8.70 | $8.85 | $8.50 | $8.80 | $8.02 | 814,565 |
| 2018-03-27 | $8.90 | $9.00 | $8.65 | $8.75 | $7.97 | 912,304 |
| 2018-03-26 | $9.35 | $9.35 | $8.70 | $8.90 | $8.11 | 1,547,354 |
| 2018-03-23 | $9.55 | $9.55 | $9.20 | $9.25 | $8.43 | 1,074,135 |
| 2018-03-22 | $9.55 | $9.70 | $9.35 | $9.60 | $8.75 | 800,282 |
| 2018-03-21 | $9.70 | $9.90 | $9.50 | $9.65 | $8.79 | 1,266,374 |
| 2018-03-20 | $9.65 | $9.70 | $9.55 | $9.65 | $8.79 | 822,837 |
| 2018-03-19 | $9.70 | $9.70 | $9.50 | $9.70 | $8.84 | 338,878 |
| 2018-03-16 | $9.70 | $9.75 | $9.60 | $9.70 | $8.84 | 593,786 |
| 2018-03-15 | $9.70 | $9.73 | $9.55 | $9.70 | $8.84 | 407,786 |
| 2018-03-14 | $9.60 | $9.85 | $9.50 | $9.75 | $8.88 | 624,830 |
| 2018-03-13 | $9.55 | $9.60 | $9.50 | $9.55 | $8.70 | 306,953 |
| 2018-03-12 | $9.65 | $9.65 | $9.50 | $9.55 | $8.70 | 718,500 |
| 2018-03-09 | $9.55 | $9.70 | $9.55 | $9.65 | $8.79 | 342,468 |
| 2018-03-08 | $9.55 | $9.60 | $9.45 | $9.55 | $8.70 | 156,232 |
| 2018-03-07 | $9.50 | $9.60 | $9.40 | $9.50 | $8.65 | 182,058 |
| 2018-03-06 | $9.60 | $9.65 | $9.50 | $9.50 | $8.65 | 277,211 |
| 2018-03-05 | $9.60 | $9.65 | $9.45 | $9.55 | $8.70 | 455,516 |
| 2018-03-02 | $9.60 | $9.80 | $9.40 | $9.70 | $8.84 | 514,787 |
| 2018-03-01 | $9.55 | $9.75 | $9.30 | $9.70 | $8.84 | 652,543 |
| 2018-02-28 | $9.60 | $9.60 | $9.40 | $9.55 | $8.70 | 575,723 |
| 2018-02-27 | $9.75 | $9.75 | $9.45 | $9.50 | $8.65 | 1,090,531 |
| 2018-02-26 | $9.70 | $9.75 | $9.55 | $9.75 | $8.88 | 399,644 |
| 2018-02-23 | $9.80 | $9.85 | $9.60 | $9.70 | $8.84 | 474,922 |
| 2018-02-22 | $9.75 | $10.00 | $9.60 | $9.90 | $9.02 | 490,534 |
| 2018-02-21 | $9.65 | $9.90 | $9.55 | $9.70 | $8.84 | 842,552 |
| 2018-02-20 | $9.65 | $9.75 | $9.55 | $9.70 | $8.84 | 249,182 |
| 2018-02-16 | $9.70 | $9.85 | $9.65 | $9.65 | $8.79 | 110,474 |
| 2018-02-15 | $9.60 | $9.90 | $9.50 | $9.80 | $8.93 | 389,616 |
| 2018-02-14 | $9.40 | $9.50 | $9.40 | $9.50 | $8.65 | 419,071 |
| 2018-02-13 | $9.55 | $9.65 | $9.45 | $9.50 | $8.65 | 194,151 |
| 2018-02-12 | $9.40 | $9.65 | $9.20 | $9.60 | $8.75 | 332,948 |
| 2018-02-09 | $9.55 | $9.55 | $9.05 | $9.35 | $8.52 | 388,719 |
| 2018-02-08 | $9.75 | $9.75 | $9.35 | $9.50 | $8.65 | 598,552 |
| 2018-02-07 | $9.70 | $10.00 | $9.60 | $9.75 | $8.88 | 342,376 |
| 2018-02-06 | $9.55 | $9.90 | $9.45 | $9.75 | $8.88 | 443,462 |
| 2018-02-05 | $9.90 | $9.90 | $9.50 | $9.55 | $8.70 | 530,037 |
| 2018-02-02 | $10.15 | $10.15 | $9.90 | $10.00 | $9.11 | 451,304 |
| 2018-02-01 | $10.20 | $10.33 | $10.10 | $10.20 | $9.29 | 292,878 |
| 2018-01-31 | $10.00 | $10.30 | $10.00 | $10.25 | $9.34 | 557,472 |
| 2018-01-30 | $9.85 | $10.00 | $9.85 | $10.00 | $9.11 | 161,676 |
| 2018-01-29 | $10.10 | $10.20 | $9.85 | $9.90 | $9.02 | 369,507 |
| 2018-01-26 | $9.95 | $10.20 | $9.90 | $10.20 | $9.29 | 1,097,416 |
| 2018-01-25 | $9.60 | $10.00 | $9.60 | $9.90 | $9.02 | 777,983 |
| 2018-01-24 | $9.50 | $9.70 | $9.45 | $9.60 | $8.75 | 463,328 |
| 2018-01-23 | $9.65 | $9.73 | $9.35 | $9.39 | $8.55 | 847,132 |
| 2018-01-22 | $9.60 | $9.70 | $9.60 | $9.70 | $8.84 | 335,988 |
| 2018-01-19 | $9.80 | $9.85 | $9.50 | $9.65 | $8.79 | 678,158 |
| 2018-01-18 | $9.75 | $9.80 | $9.65 | $9.80 | $8.93 | 394,386 |
| 2018-01-17 | $9.60 | $9.85 | $9.50 | $9.80 | $8.93 | 560,510 |
| 2018-01-16 | $9.55 | $9.75 | $9.50 | $9.55 | $8.70 | 353,254 |
| 2018-01-12 | $9.35 | $9.55 | $9.35 | $9.55 | $8.70 | 196,688 |
| 2018-01-11 | $9.35 | $9.50 | $9.30 | $9.35 | $8.52 | 664,575 |
| 2018-01-10 | $9.50 | $9.60 | $9.30 | $9.30 | $8.47 | 420,052 |
| 2018-01-09 | $9.90 | $9.95 | $9.45 | $9.50 | $8.65 | 589,130 |
| 2018-01-08 | $9.75 | $10.00 | $9.75 | $9.92 | $9.04 | 300,322 |
| 2018-01-05 | $10.10 | $10.15 | $9.70 | $9.70 | $8.84 | 364,089 |
| 2018-01-04 | $10.05 | $10.25 | $10.00 | $10.20 | $9.29 | 296,700 |
| 2018-01-03 | $10.20 | $10.25 | $10.00 | $10.08 | $9.18 | 283,985 |
| 2018-01-02 | $10.35 | $10.40 | $10.15 | $10.20 | $9.29 | 206,046 |
| 2017-12-29 | $10.30 | $10.40 | $10.20 | $10.35 | $9.43 | 164,708 |
| 2017-12-28 | $10.30 | $10.45 | $10.25 | $10.35 | $9.43 | 241,120 |
| 2017-12-27 | $10.20 | $10.30 | $10.09 | $10.30 | $9.38 | 316,404 |
| 2017-12-26 | $10.15 | $10.25 | $10.00 | $10.15 | $9.25 | 159,880 |
| 2017-12-22 | $10.15 | $10.50 | $10.00 | $10.20 | $9.29 | 509,317 |
| 2017-12-21 | $10.05 | $10.20 | $10.00 | $10.15 | $9.25 | 303,845 |
| 2017-12-20 | $9.90 | $10.05 | $9.75 | $10.05 | $9.16 | 382,852 |
| 2017-12-19 | $9.90 | $10.05 | $9.78 | $9.80 | $8.93 | 297,065 |
| 2017-12-18 | $10.05 | $10.10 | $9.85 | $9.90 | $9.02 | 191,998 |
| 2017-12-15 | $9.90 | $10.05 | $9.80 | $9.95 | $9.06 | 538,945 |
| 2017-12-14 | $9.93 | $9.95 | $9.80 | $9.80 | $8.93 | 168,571 |
| 2017-12-13 | $9.80 | $10.00 | $9.75 | $9.85 | $8.97 | 549,540 |
| 2017-12-12 | $9.45 | $9.80 | $9.40 | $9.75 | $8.88 | 319,506 |
| 2017-12-11 | $9.60 | $9.63 | $9.40 | $9.45 | $8.61 | 221,687 |
| 2017-12-08 | $9.40 | $9.80 | $9.35 | $9.65 | $8.79 | 440,750 |
| 2017-12-07 | $9.30 | $9.45 | $9.20 | $9.30 | $8.47 | 465,745 |
| 2017-12-06 | $9.65 | $9.65 | $9.30 | $9.30 | $8.47 | 535,809 |
| 2017-12-05 | $9.65 | $9.75 | $9.55 | $9.55 | $8.70 | 247,037 |
| 2017-12-04 | $10.00 | $10.05 | $9.60 | $9.60 | $8.75 | 707,242 |
| 2017-12-01 | $10.00 | $10.15 | $9.80 | $10.00 | $9.11 | 487,574 |
| 2017-11-30 | $10.20 | $10.25 | $9.85 | $9.95 | $9.06 | 583,902 |
| 2017-11-29 | $10.35 | $10.45 | $10.10 | $10.25 | $9.34 | 363,339 |
| 2017-11-28 | $10.25 | $10.50 | $10.20 | $10.35 | $9.43 | 466,926 |
| 2017-11-27 | $10.20 | $10.30 | $10.12 | $10.25 | $9.34 | 450,436 |
| 2017-11-24 | $10.40 | $10.40 | $10.25 | $10.25 | $9.34 | 196,790 |
| 2017-11-22 | $10.30 | $10.45 | $10.25 | $10.40 | $9.47 | 289,595 |
| 2017-11-21 | $10.15 | $10.35 | $10.05 | $10.30 | $9.38 | 398,859 |
| 2017-11-20 | $10.05 | $10.15 | $9.85 | $10.05 | $9.16 | 536,176 |
| 2017-11-17 | $10.30 | $10.30 | $9.95 | $10.10 | $9.20 | 577,889 |
| 2017-11-16 | $10.00 | $10.40 | $10.00 | $10.25 | $9.34 | 285,811 |
| 2017-11-15 | $10.05 | $10.05 | $9.80 | $9.95 | $9.06 | 540,035 |
| 2017-11-14 | $10.15 | $10.20 | $9.53 | $9.70 | $8.84 | 816,783 |
| 2017-11-13 | $10.25 | $10.35 | $10.20 | $10.20 | $9.29 | 224,587 |
| 2017-11-10 | $10.45 | $10.60 | $10.05 | $10.25 | $9.34 | 402,385 |
| 2017-11-09 | $10.50 | $10.60 | $10.35 | $10.50 | $9.57 | 323,561 |
| 2017-11-08 | $10.05 | $10.50 | $10.00 | $10.45 | $9.52 | 842,944 |
| 2017-11-07 | $10.26 | $10.50 | $9.90 | $9.96 | $9.07 | 551,446 |
| 2017-11-06 | $10.30 | $10.38 | $10.10 | $10.30 | $9.38 | 471,268 |
| 2017-11-03 | $10.40 | $10.45 | $10.25 | $10.25 | $9.34 | 576,750 |
| 2017-11-02 | $10.20 | $10.50 | $10.19 | $10.40 | $9.47 | 421,411 |
| 2017-11-01 | $10.10 | $10.30 | $10.00 | $10.25 | $9.34 | 418,442 |
| 2017-10-31 | $10.00 | $10.18 | $10.00 | $10.00 | $9.11 | 353,079 |
| 2017-10-30 | $10.15 | $10.20 | $9.80 | $10.00 | $9.11 | 418,285 |
| 2017-10-27 | $10.15 | $10.20 | $9.90 | $10.10 | $9.20 | 269,469 |
| 2017-10-26 | $10.10 | $10.35 | $10.00 | $10.15 | $9.25 | 267,215 |
| 2017-10-25 | $10.35 | $10.45 | $9.85 | $10.05 | $9.16 | 355,590 |
| 2017-10-24 | $10.55 | $10.65 | $10.15 | $10.35 | $9.43 | 478,380 |
| 2017-10-23 | $10.60 | $10.80 | $10.55 | $10.60 | $9.66 | 1,164,150 |
| 2017-10-20 | $10.25 | $10.60 | $10.25 | $10.50 | $9.57 | 1,199,106 |
| 2017-10-19 | $10.00 | $10.50 | $9.85 | $10.35 | $9.43 | 709,256 |
| 2017-10-18 | $10.00 | $10.20 | $9.95 | $10.10 | $9.20 | 467,325 |
| 2017-10-17 | $10.00 | $10.05 | $9.85 | $10.00 | $9.11 | 244,370 |
| 2017-10-16 | $10.00 | $10.10 | $9.70 | $10.00 | $9.11 | 360,922 |
| 2017-10-13 | $10.00 | $10.15 | $9.95 | $10.00 | $9.11 | 213,792 |
| 2017-10-12 | $9.85 | $10.00 | $9.80 | $9.96 | $9.07 | 225,609 |
| 2017-10-11 | $9.80 | $10.05 | $9.70 | $9.90 | $9.02 | 352,356 |
| 2017-10-10 | $9.80 | $9.90 | $9.55 | $9.80 | $8.93 | 195,389 |
| 2017-10-09 | $9.85 | $10.00 | $9.55 | $9.75 | $8.88 | 333,061 |
| 2017-10-06 | $9.85 | $9.85 | $9.55 | $9.75 | $8.88 | 531,761 |
| 2017-10-05 | $10.05 | $10.05 | $9.85 | $9.85 | $8.97 | 369,638 |
| 2017-10-04 | $10.15 | $10.20 | $10.01 | $10.05 | $9.16 | 243,113 |
| 2017-10-03 | $10.00 | $10.28 | $9.95 | $10.25 | $9.34 | 444,450 |
| 2017-10-02 | $10.05 | $10.10 | $9.90 | $10.10 | $9.20 | 288,301 |
| 2017-09-29 | $9.70 | $10.35 | $9.65 | $10.05 | $9.16 | 633,814 |
| 2017-09-28 | $9.60 | $9.90 | $9.35 | $9.75 | $8.88 | 519,172 |
| 2017-09-27 | $9.30 | $9.70 | $9.20 | $9.65 | $8.79 | 400,745 |
| 2017-09-26 | $9.50 | $9.55 | $9.20 | $9.20 | $8.38 | 429,203 |
| 2017-09-25 | $9.85 | $10.00 | $9.35 | $9.50 | $8.65 | 407,886 |
| 2017-09-22 | $9.70 | $10.10 | $9.70 | $9.85 | $8.97 | 528,370 |
| 2017-09-21 | $9.65 | $9.70 | $9.50 | $9.65 | $8.79 | 310,158 |
| 2017-09-20 | $9.80 | $9.85 | $9.45 | $9.54 | $8.69 | 330,907 |
| 2017-09-19 | $9.75 | $9.80 | $9.70 | $9.80 | $8.93 | 267,402 |
| 2017-09-18 | $9.75 | $9.75 | $9.70 | $9.75 | $8.88 | 450,579 |
| 2017-09-15 | $9.65 | $9.75 | $9.55 | $9.70 | $8.84 | 415,451 |
| 2017-09-14 | $9.70 | $9.80 | $9.55 | $9.65 | $8.79 | 200,909 |
| 2017-09-13 | $9.65 | $9.80 | $9.55 | $9.70 | $8.84 | 492,443 |
| 2017-09-12 | $9.75 | $9.85 | $9.35 | $9.65 | $8.79 | 281,211 |
| 2017-09-11 | $9.10 | $9.80 | $9.10 | $9.70 | $8.84 | 734,575 |
| 2017-09-08 | $9.35 | $9.35 | $9.00 | $9.10 | $8.29 | 269,409 |
| 2017-09-07 | $8.90 | $9.48 | $8.75 | $9.35 | $8.52 | 1,230,518 |
| 2017-09-06 | $8.80 | $9.00 | $8.73 | $8.95 | $8.15 | 342,135 |
| 2017-09-05 | $8.80 | $9.00 | $8.75 | $8.85 | $8.06 | 212,371 |
| 2017-09-01 | $8.70 | $9.00 | $8.65 | $8.90 | $8.11 | 439,061 |
| 2017-08-31 | $8.70 | $8.75 | $8.60 | $8.60 | $7.83 | 513,858 |
| 2017-08-30 | $8.75 | $8.85 | $8.65 | $8.65 | $7.88 | 161,199 |
| 2017-08-29 | $8.85 | $8.90 | $8.65 | $8.80 | $8.02 | 393,004 |
| 2017-08-28 | $8.90 | $8.95 | $8.75 | $8.85 | $8.06 | 394,168 |
| 2017-08-25 | $8.60 | $8.73 | $8.40 | $8.65 | $7.88 | 480,221 |
| 2017-08-24 | $8.80 | $9.00 | $8.55 | $8.55 | $7.79 | 387,076 |
| 2017-08-23 | $8.70 | $8.88 | $8.65 | $8.75 | $7.97 | 397,496 |
| 2017-08-22 | $8.70 | $9.00 | $8.70 | $8.70 | $7.93 | 419,592 |
| 2017-08-21 | $8.60 | $8.65 | $8.50 | $8.65 | $7.88 | 302,464 |
| 2017-08-18 | $8.60 | $8.65 | $8.50 | $8.65 | $7.88 | 282,503 |
| 2017-08-17 | $8.85 | $8.90 | $8.25 | $8.65 | $7.88 | 833,810 |
| 2017-08-16 | $8.95 | $9.05 | $8.75 | $8.80 | $8.02 | 318,580 |
| 2017-08-15 | $9.20 | $9.25 | $8.80 | $8.85 | $8.06 | 818,987 |
| 2017-08-14 | $9.05 | $9.20 | $9.00 | $9.15 | $8.34 | 931,893 |
| 2017-08-11 | $8.80 | $9.15 | $8.75 | $9.05 | $8.24 | 366,638 |
| 2017-08-10 | $9.00 | $9.00 | $8.70 | $8.90 | $8.11 | 422,605 |
| 2017-08-09 | $9.00 | $9.00 | $8.65 | $8.95 | $8.15 | 907,068 |
| 2017-08-08 | $9.10 | $9.25 | $9.00 | $9.10 | $8.29 | 603,540 |
| 2017-08-07 | $9.25 | $9.35 | $9.00 | $9.10 | $8.29 | 335,841 |
| 2017-08-04 | $9.10 | $9.33 | $9.00 | $9.15 | $8.34 | 628,947 |
| 2017-08-03 | $9.15 | $9.25 | $8.95 | $9.05 | $8.24 | 647,390 |
| 2017-08-02 | $9.05 | $9.20 | $8.85 | $9.15 | $8.34 | 334,888 |
| 2017-08-01 | $8.90 | $9.25 | $8.88 | $9.05 | $8.24 | 382,689 |
| 2017-07-31 | $9.00 | $9.05 | $8.70 | $8.80 | $8.02 | 270,640 |
| 2017-07-28 | $9.10 | $9.35 | $8.85 | $8.95 | $8.15 | 337,268 |
| 2017-07-27 | $8.75 | $9.20 | $8.75 | $8.95 | $8.15 | 573,388 |
| 2017-07-26 | $9.25 | $9.30 | $8.70 | $8.70 | $7.93 | 1,488,670 |
| 2017-07-25 | $8.80 | $9.35 | $8.80 | $9.20 | $8.38 | 1,134,224 |
| 2017-07-24 | $8.70 | $8.85 | $8.60 | $8.80 | $8.02 | 653,575 |
| 2017-07-21 | $8.45 | $8.75 | $8.40 | $8.70 | $7.93 | 768,749 |
| 2017-07-20 | $8.25 | $8.50 | $8.10 | $8.45 | $7.70 | 642,756 |
| 2017-07-19 | $8.25 | $8.40 | $8.18 | $8.30 | $7.56 | 561,950 |
| 2017-07-18 | $8.20 | $8.28 | $8.08 | $8.20 | $7.47 | 345,739 |
| 2017-07-17 | $8.20 | $8.30 | $8.00 | $8.25 | $7.52 | 308,882 |
| 2017-07-14 | $8.35 | $8.35 | $8.20 | $8.20 | $7.47 | 238,988 |
| 2017-07-13 | $8.10 | $8.45 | $8.10 | $8.30 | $7.56 | 507,586 |
| 2017-07-12 | $7.90 | $8.20 | $7.90 | $8.15 | $7.42 | 902,257 |
| 2017-07-11 | $7.75 | $7.90 | $7.75 | $7.85 | $7.15 | 780,401 |
| 2017-07-10 | $7.60 | $7.80 | $7.60 | $7.75 | $7.06 | 638,128 |
| 2017-07-07 | $7.50 | $7.75 | $7.47 | $7.58 | $6.91 | 800,345 |
| 2017-07-06 | $7.55 | $7.60 | $7.45 | $7.50 | $6.83 | 308,272 |
| 2017-07-05 | $7.45 | $7.60 | $7.40 | $7.50 | $6.83 | 491,691 |
| 2017-07-03 | $7.45 | $7.60 | $7.40 | $7.45 | $6.79 | 230,886 |
| 2017-06-30 | $7.60 | $7.65 | $7.40 | $7.45 | $6.79 | 408,088 |
| 2017-06-29 | $7.75 | $7.75 | $7.55 | $7.60 | $6.92 | 412,792 |
| 2017-06-28 | $7.95 | $7.95 | $7.70 | $7.70 | $7.01 | 500,827 |
| 2017-06-27 | $7.90 | $8.05 | $7.85 | $7.90 | $7.20 | 329,019 |
| 2017-06-26 | $7.80 | $7.90 | $7.70 | $7.85 | $7.15 | 1,431,197 |
| 2017-06-23 | $7.75 | $7.85 | $7.70 | $7.80 | $7.11 | 135,472 |
| 2017-06-22 | $7.70 | $7.85 | $7.70 | $7.80 | $7.11 | 191,552 |
| 2017-06-21 | $7.65 | $7.80 | $7.60 | $7.70 | $7.01 | 507,527 |
| 2017-06-20 | $8.00 | $8.05 | $7.75 | $7.80 | $7.11 | 382,154 |
| 2017-06-19 | $7.90 | $8.10 | $7.78 | $8.00 | $7.29 | 675,985 |
| 2017-06-16 | $7.70 | $7.85 | $7.70 | $7.80 | $7.11 | 526,274 |
| 2017-06-15 | $7.85 | $7.90 | $7.70 | $7.70 | $7.01 | 606,670 |
| 2017-06-14 | $8.00 | $8.10 | $7.90 | $7.90 | $7.20 | 448,449 |
| 2017-06-13 | $8.05 | $8.10 | $7.85 | $7.97 | $7.26 | 433,389 |
| 2017-06-12 | $8.00 | $8.10 | $7.80 | $8.00 | $7.29 | 1,179,420 |
| 2017-06-09 | $8.30 | $8.40 | $8.05 | $8.10 | $7.38 | 532,094 |
| 2017-06-08 | $8.35 | $8.42 | $8.10 | $8.10 | $7.38 | 509,346 |
| 2017-06-07 | $8.65 | $8.65 | $8.35 | $8.45 | $7.70 | 323,087 |
| 2017-06-06 | $8.50 | $8.75 | $8.50 | $8.70 | $7.93 | 365,942 |
| 2017-06-05 | $8.95 | $8.95 | $8.45 | $8.50 | $7.74 | 471,820 |
| 2017-06-02 | $8.85 | $9.00 | $8.85 | $8.95 | $8.15 | 588,208 |
| 2017-06-01 | $8.70 | $8.95 | $8.65 | $8.80 | $8.02 | 607,248 |
| 2017-05-31 | $8.75 | $8.75 | $8.50 | $8.60 | $7.83 | 1,987,010 |
| 2017-05-30 | $9.10 | $9.10 | $8.60 | $8.60 | $7.83 | 1,211,101 |
| 2017-05-26 | $8.80 | $9.20 | $8.80 | $9.10 | $8.29 | 1,137,567 |
| 2017-05-25 | $8.65 | $8.80 | $8.60 | $8.80 | $8.02 | 616,284 |
| 2017-05-24 | $8.55 | $8.70 | $8.45 | $8.65 | $7.88 | 305,956 |
| 2017-05-23 | $8.65 | $8.70 | $8.50 | $8.50 | $7.74 | 402,042 |
| 2017-05-22 | $8.85 | $8.85 | $8.55 | $8.75 | $7.97 | 869,365 |
| 2017-05-19 | $8.20 | $8.90 | $8.20 | $8.75 | $7.97 | 880,830 |
| 2017-05-18 | $8.40 | $8.65 | $7.90 | $8.25 | $7.52 | 3,249,453 |
| 2017-05-17 | $9.40 | $9.45 | $9.05 | $9.14 | $8.33 | 575,831 |
| 2017-05-16 | $9.15 | $9.45 | $9.10 | $9.45 | $8.61 | 2,408,104 |
| 2017-05-15 | $9.15 | $9.30 | $9.10 | $9.15 | $8.34 | 1,138,377 |
| 2017-05-12 | $9.20 | $9.35 | $9.10 | $9.20 | $8.38 | 887,502 |
| 2017-05-11 | $9.20 | $9.30 | $9.03 | $9.30 | $8.47 | 2,031,818 |
| 2017-05-10 | $9.05 | $9.35 | $9.05 | $9.20 | $8.38 | 748,262 |
| 2017-05-09 | $9.15 | $9.15 | $8.90 | $9.00 | $8.20 | 338,616 |
| 2017-05-08 | $9.25 | $9.30 | $9.00 | $9.10 | $8.29 | 504,451 |
| 2017-05-05 | $9.20 | $9.24 | $9.05 | $9.15 | $8.34 | 856,685 |
| 2017-05-04 | $9.30 | $9.35 | $9.15 | $9.20 | $8.38 | 1,329,201 |
| 2017-05-03 | $9.05 | $9.53 | $8.90 | $9.30 | $8.47 | 2,784,197 |
| 2017-05-02 | $8.35 | $8.65 | $8.35 | $8.60 | $7.83 | 1,507,185 |
| 2017-05-01 | $8.20 | $8.40 | $8.15 | $8.35 | $7.61 | 590,983 |
| 2017-04-28 | $8.05 | $8.40 | $8.05 | $8.20 | $7.47 | 1,312,616 |
| 2017-04-27 | $8.00 | $8.10 | $7.95 | $8.05 | $7.33 | 942,631 |
| 2017-04-26 | $8.00 | $8.08 | $7.95 | $8.00 | $7.29 | 476,558 |
| 2017-04-25 | $7.90 | $8.05 | $7.75 | $8.00 | $7.29 | 2,787,459 |
| 2017-04-24 | $8.05 | $8.08 | $7.80 | $7.85 | $7.15 | 794,705 |
| 2017-04-21 | $8.05 | $8.10 | $7.95 | $7.95 | $7.24 | 196,971 |
| 2017-04-20 | $8.00 | $8.40 | $8.00 | $8.10 | $7.38 | 663,524 |
| 2017-04-19 | $8.05 | $8.25 | $7.90 | $8.00 | $7.29 | 2,279,233 |
| 2017-04-18 | $7.90 | $8.00 | $7.80 | $8.00 | $7.29 | 2,158,518 |
| 2017-04-17 | $8.05 | $8.05 | $7.95 | $8.00 | $7.29 | 381,470 |
| 2017-04-13 | $8.05 | $8.10 | $7.95 | $8.00 | $7.29 | 701,160 |
| 2017-04-12 | $8.10 | $8.15 | $8.00 | $8.05 | $7.33 | 797,817 |
| 2017-04-11 | $8.15 | $8.40 | $8.00 | $8.10 | $7.38 | 2,021,563 |
| 2017-04-10 | $7.65 | $7.93 | $7.55 | $7.85 | $7.15 | 569,838 |
| 2017-04-07 | $7.80 | $7.80 | $7.70 | $7.75 | $7.06 | 619,601 |
| 2017-04-06 | $7.95 | $7.95 | $7.75 | $7.80 | $7.11 | 385,160 |
| 2017-04-05 | $8.00 | $8.05 | $7.80 | $7.90 | $7.20 | 851,041 |
| 2017-04-04 | $7.95 | $8.10 | $7.83 | $7.95 | $7.24 | 191,684 |
| 2017-04-03 | $8.15 | $8.20 | $7.80 | $7.95 | $7.24 | 397,732 |
| 2017-03-31 | $8.10 | $8.10 | $7.90 | $8.05 | $7.33 | 437,452 |
| 2017-03-30 | $7.70 | $8.25 | $7.70 | $8.15 | $7.42 | 952,706 |
| 2017-03-29 | $7.60 | $7.75 | $7.55 | $7.70 | $7.01 | 547,837 |
| 2017-03-28 | $7.50 | $7.80 | $7.30 | $7.60 | $6.92 | 1,277,809 |
| 2017-03-27 | $7.30 | $7.55 | $7.25 | $7.45 | $6.79 | 782,341 |
| 2017-03-24 | $7.30 | $7.50 | $7.25 | $7.35 | $6.70 | 743,416 |
| 2017-03-23 | $7.50 | $7.60 | $7.35 | $7.40 | $6.74 | 995,859 |
| 2017-03-22 | $7.35 | $7.45 | $7.25 | $7.40 | $6.74 | 224,328 |
| 2017-03-21 | $7.20 | $7.50 | $7.10 | $7.30 | $6.65 | 901,626 |
| 2017-03-20 | $7.40 | $7.45 | $7.20 | $7.25 | $6.60 | 706,186 |
| 2017-03-17 | $7.75 | $7.80 | $7.20 | $7.35 | $6.70 | 1,165,221 |
| 2017-03-16 | $7.70 | $7.90 | $7.40 | $7.75 | $7.06 | 1,894,575 |
| 2017-03-15 | $6.55 | $7.80 | $6.45 | $7.60 | $6.92 | 2,538,559 |
| 2017-03-14 | $6.30 | $6.50 | $6.25 | $6.35 | $5.78 | 846,277 |
| 2017-03-13 | $6.30 | $6.30 | $6.25 | $6.30 | $5.74 | 313,385 |
| 2017-03-10 | $6.20 | $6.30 | $6.05 | $6.30 | $5.74 | 461,511 |
| 2017-03-09 | $6.25 | $6.30 | $6.10 | $6.15 | $5.60 | 332,281 |
| 2017-03-08 | $6.25 | $6.35 | $6.25 | $6.25 | $5.69 | 286,264 |
| 2017-03-07 | $6.25 | $6.30 | $6.20 | $6.25 | $5.69 | 648,847 |
| 2017-03-06 | $6.20 | $6.30 | $6.15 | $6.20 | $5.65 | 415,118 |
| 2017-03-03 | $6.20 | $6.25 | $6.15 | $6.25 | $5.69 | 562,019 |
| 2017-03-02 | $6.20 | $6.23 | $6.15 | $6.20 | $5.65 | 444,510 |
| 2017-03-01 | $6.20 | $6.20 | $6.00 | $6.20 | $5.65 | 418,670 |
| 2017-02-28 | $6.00 | $6.20 | $6.00 | $6.20 | $5.65 | 689,105 |
| 2017-02-27 | $5.95 | $6.05 | $5.90 | $6.00 | $5.47 | 273,531 |
| 2017-02-24 | $6.05 | $6.07 | $5.85 | $5.95 | $5.42 | 832,721 |
| 2017-02-23 | $6.15 | $6.20 | $6.05 | $6.05 | $5.51 | 380,355 |
| 2017-02-22 | $6.35 | $6.35 | $6.05 | $6.10 | $5.56 | 392,242 |
| 2017-02-21 | $6.40 | $6.48 | $6.30 | $6.30 | $5.74 | 466,810 |
| 2017-02-17 | $6.25 | $6.50 | $6.25 | $6.40 | $5.83 | 558,494 |
| 2017-02-16 | $6.30 | $6.40 | $6.25 | $6.30 | $5.74 | 242,997 |
| 2017-02-15 | $6.30 | $6.35 | $6.25 | $6.25 | $5.69 | 332,175 |
| 2017-02-14 | $6.30 | $6.35 | $6.20 | $6.30 | $5.74 | 332,217 |
| 2017-02-13 | $6.45 | $6.45 | $6.25 | $6.30 | $5.74 | 900,026 |
| 2017-02-10 | $6.35 | $6.43 | $6.20 | $6.25 | $5.69 | 553,080 |
| 2017-02-09 | $6.30 | $6.40 | $6.30 | $6.35 | $5.78 | 243,856 |
| 2017-02-08 | $6.30 | $6.43 | $6.30 | $6.30 | $5.74 | 513,672 |
| 2017-02-07 | $6.35 | $6.48 | $6.25 | $6.40 | $5.83 | 648,467 |
| 2017-02-06 | $6.50 | $6.60 | $6.30 | $6.35 | $5.78 | 992,151 |
| 2017-02-03 | $6.25 | $6.58 | $6.15 | $6.50 | $5.92 | 1,311,123 |
| 2017-02-02 | $6.10 | $6.35 | $5.90 | $6.25 | $5.69 | 1,392,584 |
| 2017-02-01 | $5.85 | $6.20 | $5.83 | $6.05 | $5.51 | 1,015,996 |
| 2017-01-31 | $5.75 | $5.95 | $5.75 | $5.80 | $5.28 | 789,112 |
| 2017-01-30 | $5.75 | $5.80 | $5.65 | $5.80 | $5.28 | 376,338 |
| 2017-01-27 | $5.65 | $5.75 | $5.60 | $5.75 | $5.24 | 422,671 |
| 2017-01-26 | $5.70 | $5.80 | $5.60 | $5.65 | $5.15 | 475,947 |
| 2017-01-25 | $5.70 | $5.75 | $5.65 | $5.65 | $5.15 | 162,341 |
| 2017-01-24 | $5.70 | $5.75 | $5.65 | $5.65 | $5.15 | 489,348 |
| 2017-01-23 | $5.70 | $5.75 | $5.60 | $5.70 | $5.19 | 254,701 |
| 2017-01-20 | $5.70 | $5.70 | $5.65 | $5.70 | $5.19 | 260,050 |
| 2017-01-19 | $5.65 | $5.85 | $5.65 | $5.70 | $5.19 | 291,998 |
| 2017-01-18 | $5.60 | $5.75 | $5.60 | $5.65 | $5.15 | 435,903 |
| 2017-01-17 | $5.70 | $5.73 | $5.60 | $5.62 | $5.12 | 298,112 |
| 2017-01-13 | $5.70 | $5.70 | $5.65 | $5.70 | $5.19 | 287,056 |
| 2017-01-12 | $5.65 | $5.80 | $5.60 | $5.70 | $5.19 | 900,096 |
| 2017-01-11 | $5.70 | $5.80 | $5.55 | $5.70 | $5.19 | 510,355 |
| 2017-01-10 | $5.65 | $5.83 | $5.60 | $5.70 | $5.19 | 344,332 |
| 2017-01-09 | $5.60 | $5.75 | $5.50 | $5.60 | $5.10 | 232,985 |
| 2017-01-06 | $5.60 | $5.70 | $5.50 | $5.65 | $5.15 | 266,215 |
| 2017-01-05 | $5.70 | $5.80 | $5.63 | $5.65 | $5.15 | 919,077 |
| 2017-01-04 | $5.75 | $5.80 | $5.60 | $5.70 | $5.19 | 216,429 |
| 2017-01-03 | $5.45 | $5.80 | $5.45 | $5.75 | $5.24 | 495,454 |
| 2016-12-30 | $5.45 | $5.50 | $5.35 | $5.40 | $4.92 | 373,186 |
| 2016-12-29 | $5.50 | $5.60 | $5.30 | $5.40 | $4.92 | 142,711 |
| 2016-12-28 | $5.25 | $5.85 | $5.25 | $5.45 | $4.96 | 264,520 |
| 2016-12-27 | $5.35 | $5.40 | $5.25 | $5.25 | $4.78 | 233,403 |
| 2016-12-23 | $5.40 | $5.45 | $5.35 | $5.40 | $4.92 | 153,171 |
| 2016-12-22 | $5.45 | $5.45 | $5.35 | $5.45 | $4.96 | 217,053 |
| 2016-12-21 | $5.45 | $5.55 | $5.35 | $5.50 | $5.01 | 351,849 |
| 2016-12-20 | $5.45 | $5.70 | $5.40 | $5.40 | $4.92 | 269,518 |
| 2016-12-19 | $5.60 | $5.60 | $5.40 | $5.46 | $4.97 | 315,619 |
| 2016-12-16 | $5.85 | $5.90 | $5.60 | $5.60 | $5.10 | 267,645 |
| 2016-12-15 | $5.85 | $5.85 | $5.70 | $5.85 | $5.33 | 384,124 |
| 2016-12-14 | $5.75 | $5.90 | $5.75 | $5.85 | $5.33 | 621,324 |
| 2016-12-13 | $5.70 | $5.85 | $5.60 | $5.75 | $5.24 | 728,273 |
| 2016-12-12 | $5.80 | $5.85 | $5.55 | $5.65 | $5.15 | 429,062 |
| 2016-12-09 | $5.65 | $5.95 | $5.60 | $5.85 | $5.33 | 391,739 |
| 2016-12-08 | $5.85 | $5.85 | $5.50 | $5.65 | $5.15 | 390,305 |
| 2016-12-07 | $5.95 | $5.95 | $5.75 | $5.80 | $5.28 | 258,602 |
| 2016-12-06 | $6.00 | $6.05 | $5.85 | $5.90 | $5.37 | 312,835 |
| 2016-12-05 | $5.95 | $5.95 | $5.90 | $5.90 | $5.37 | 363,538 |
| 2016-12-02 | $5.95 | $5.98 | $5.90 | $5.90 | $5.37 | 458,337 |
| 2016-12-01 | $5.90 | $6.05 | $5.85 | $6.00 | $5.47 | 601,708 |
| 2016-11-30 | $5.95 | $6.05 | $5.90 | $5.90 | $5.37 | 644,150 |
| 2016-11-29 | $5.75 | $5.95 | $5.70 | $5.90 | $5.37 | 318,749 |
| 2016-11-28 | $5.65 | $5.80 | $5.55 | $5.80 | $5.28 | 418,510 |
| 2016-11-25 | $5.55 | $5.70 | $5.55 | $5.60 | $5.10 | 274,239 |
| 2016-11-23 | $5.65 | $5.70 | $5.50 | $5.65 | $5.15 | 245,874 |
| 2016-11-22 | $5.90 | $5.95 | $5.60 | $5.75 | $5.24 | 261,698 |
| 2016-11-21 | $5.75 | $5.95 | $5.70 | $5.95 | $5.42 | 337,969 |
| 2016-11-18 | $5.80 | $5.80 | $5.70 | $5.75 | $5.24 | 129,452 |
| 2016-11-17 | $5.80 | $5.85 | $5.65 | $5.75 | $5.24 | 127,862 |
| 2016-11-16 | $5.80 | $5.80 | $5.75 | $5.80 | $5.28 | 115,944 |
| 2016-11-15 | $5.25 | $5.95 | $5.20 | $5.80 | $5.28 | 451,025 |
| 2016-11-14 | $5.50 | $5.55 | $5.25 | $5.30 | $4.83 | 643,275 |
| 2016-11-11 | $5.65 | $5.65 | $5.40 | $5.45 | $4.96 | 259,124 |
| 2016-11-10 | $5.70 | $5.90 | $5.53 | $5.65 | $5.15 | 858,575 |
| 2016-11-09 | $5.70 | $6.10 | $5.65 | $5.75 | $5.24 | 533,778 |
| 2016-11-08 | $5.90 | $5.95 | $5.60 | $5.95 | $5.42 | 406,952 |
| 2016-11-07 | $6.00 | $6.00 | $5.95 | $6.00 | $5.47 | 496,362 |
| 2016-11-04 | $5.90 | $6.04 | $5.90 | $5.92 | $5.39 | 194,794 |
| 2016-11-03 | $5.95 | $6.00 | $5.80 | $5.95 | $5.42 | 304,912 |
| 2016-11-02 | $5.80 | $6.05 | $5.50 | $5.85 | $5.33 | 1,842,070 |
| 2016-11-01 | $6.20 | $6.20 | $5.95 | $6.00 | $5.47 | 388,562 |
| 2016-10-31 | $6.20 | $6.23 | $6.10 | $6.15 | $5.60 | 204,662 |
| 2016-10-28 | $6.10 | $6.20 | $6.10 | $6.20 | $5.65 | 252,745 |
| 2016-10-27 | $6.30 | $6.30 | $6.10 | $6.15 | $5.60 | 454,116 |
| 2016-10-26 | $6.25 | $6.35 | $6.10 | $6.25 | $5.69 | 478,092 |
| 2016-10-25 | $6.50 | $6.50 | $6.25 | $6.30 | $5.74 | 420,843 |
| 2016-10-24 | $6.45 | $6.60 | $6.40 | $6.45 | $5.88 | 1,321,623 |
| 2016-10-21 | $6.10 | $6.20 | $6.05 | $6.10 | $5.56 | 151,209 |
| 2016-10-20 | $6.30 | $6.30 | $6.10 | $6.15 | $5.60 | 263,908 |
| 2016-10-19 | $6.25 | $6.35 | $6.13 | $6.30 | $5.74 | 1,049,857 |
| 2016-10-18 | $6.25 | $6.40 | $6.15 | $6.20 | $5.65 | 325,953 |
| 2016-10-17 | $6.15 | $6.40 | $5.95 | $6.30 | $5.74 | 533,940 |
| 2016-10-14 | $6.03 | $6.11 | $6.01 | $6.08 | $5.54 | 214,752 |
| 2016-10-13 | $6.00 | $6.17 | $5.86 | $5.99 | $5.46 | 759,725 |
| 2016-10-12 | $6.03 | $6.10 | $5.98 | $6.04 | $5.50 | 342,301 |
| 2016-10-11 | $6.07 | $6.07 | $5.95 | $6.01 | $5.48 | 525,120 |
| 2016-10-10 | $6.28 | $6.29 | $5.87 | $6.06 | $5.52 | 939,614 |
| 2016-10-07 | $6.20 | $6.26 | $6.01 | $6.22 | $5.67 | 469,567 |
| 2016-10-06 | $6.20 | $6.27 | $6.08 | $6.19 | $5.64 | 1,695,750 |
| 2016-10-05 | $5.98 | $6.25 | $5.97 | $6.23 | $5.68 | 1,574,352 |
| 2016-10-04 | $5.71 | $5.98 | $5.67 | $5.93 | $5.40 | 1,163,484 |
| 2016-10-03 | $5.18 | $5.75 | $5.15 | $5.66 | $5.16 | 663,137 |
| 2016-09-30 | $5.33 | $5.33 | $5.23 | $5.27 | $4.80 | 139,438 |
| 2016-09-29 | $5.41 | $5.47 | $5.22 | $5.27 | $4.80 | 236,963 |
| 2016-09-28 | $5.40 | $5.49 | $5.40 | $5.45 | $4.96 | 553,758 |
| 2016-09-27 | $5.39 | $5.42 | $5.25 | $5.41 | $4.93 | 227,307 |
| 2016-09-26 | $5.50 | $5.54 | $5.39 | $5.39 | $4.91 | 494,522 |
| 2016-09-23 | $5.51 | $5.61 | $5.48 | $5.57 | $5.07 | 324,147 |
| 2016-09-22 | $5.42 | $5.59 | $5.41 | $5.55 | $5.06 | 587,325 |
| 2016-09-21 | $5.40 | $5.40 | $5.25 | $5.36 | $4.88 | 754,364 |
| 2016-09-20 | $5.07 | $5.45 | $5.05 | $5.41 | $4.93 | 2,324,883 |
| 2016-09-19 | $5.01 | $5.09 | $4.88 | $5.08 | $4.63 | 642,009 |
| 2016-09-16 | $4.97 | $5.02 | $4.86 | $5.00 | $4.55 | 385,426 |
| 2016-09-15 | $4.60 | $5.08 | $4.60 | $5.08 | $4.63 | 646,580 |
| 2016-09-14 | $4.68 | $4.72 | $4.60 | $4.63 | $4.22 | 228,787 |
| 2016-09-13 | $4.76 | $4.76 | $4.56 | $4.67 | $4.25 | 228,949 |
| 2016-09-12 | $4.75 | $4.87 | $4.65 | $4.79 | $4.36 | 276,176 |
| 2016-09-09 | $4.96 | $5.02 | $4.79 | $4.82 | $4.39 | 717,007 |
| 2016-09-08 | $5.06 | $5.07 | $4.99 | $5.01 | $4.56 | 966,078 |
| 2016-09-07 | $5.00 | $5.09 | $4.89 | $5.02 | $4.57 | 793,421 |
| 2016-09-06 | $4.83 | $5.04 | $4.83 | $4.96 | $4.52 | 297,782 |
| 2016-09-02 | $4.87 | $4.97 | $4.82 | $4.82 | $4.39 | 204,033 |
| 2016-09-01 | $4.84 | $4.97 | $4.77 | $4.87 | $4.44 | 297,444 |
| 2016-08-31 | $4.92 | $5.04 | $4.78 | $4.82 | $4.39 | 904,766 |
| 2016-08-30 | $5.27 | $5.32 | $4.99 | $5.01 | $4.56 | 2,875,291 |
| 2016-08-29 | $5.33 | $5.35 | $5.22 | $5.27 | $4.80 | 371,264 |
| 2016-08-26 | $5.42 | $5.50 | $5.27 | $5.33 | $4.86 | 222,923 |
| 2016-08-25 | $5.44 | $5.54 | $5.42 | $5.44 | $4.96 | 274,382 |
| 2016-08-24 | $5.40 | $5.61 | $5.40 | $5.50 | $5.01 | 227,114 |
| 2016-08-23 | $5.52 | $5.60 | $5.46 | $5.52 | $5.03 | 390,210 |
| 2016-08-22 | $5.56 | $5.57 | $5.47 | $5.51 | $5.02 | 263,515 |
| 2016-08-19 | $5.67 | $5.70 | $5.56 | $5.61 | $5.11 | 216,406 |
| 2016-08-18 | $5.67 | $5.75 | $5.59 | $5.70 | $5.19 | 349,065 |
| 2016-08-17 | $5.64 | $5.71 | $5.48 | $5.64 | $5.14 | 364,744 |
| 2016-08-16 | $5.63 | $5.79 | $5.61 | $5.65 | $5.15 | 531,884 |
| 2016-08-15 | $5.56 | $5.66 | $5.55 | $5.62 | $5.12 | 235,481 |
| 2016-08-12 | $5.66 | $5.70 | $5.51 | $5.56 | $5.07 | 165,097 |
| 2016-08-11 | $5.59 | $5.72 | $5.59 | $5.66 | $5.16 | 146,668 |
| 2016-08-10 | $5.62 | $5.68 | $5.49 | $5.65 | $5.15 | 270,926 |
| 2016-08-09 | $5.77 | $5.80 | $5.62 | $5.65 | $5.15 | 405,038 |
| 2016-08-08 | $5.75 | $5.85 | $5.75 | $5.78 | $5.27 | 306,761 |
| 2016-08-05 | $5.92 | $5.95 | $5.72 | $5.74 | $5.23 | 327,878 |
| 2016-08-04 | $5.92 | $5.99 | $5.80 | $5.86 | $5.34 | 852,614 |
| 2016-08-03 | $5.50 | $5.92 | $5.45 | $5.92 | $5.39 | 1,245,807 |
| 2016-08-02 | $5.48 | $5.50 | $5.38 | $5.42 | $4.94 | 3,552,672 |
| 2016-08-01 | $5.43 | $5.47 | $5.36 | $5.44 | $4.96 | 177,449 |
| 2016-07-29 | $5.48 | $5.51 | $5.42 | $5.48 | $4.99 | 259,583 |
| 2016-07-28 | $5.63 | $5.74 | $5.45 | $5.51 | $5.02 | 408,174 |
| 2016-07-27 | $5.44 | $5.61 | $5.44 | $5.57 | $5.07 | 513,404 |
| 2016-07-26 | $5.70 | $5.70 | $5.42 | $5.46 | $4.97 | 771,474 |
| 2016-07-25 | $5.80 | $5.81 | $5.65 | $5.70 | $5.19 | 454,776 |
| 2016-07-22 | $5.80 | $5.80 | $5.69 | $5.80 | $5.28 | 721,998 |
| 2016-07-21 | $5.74 | $5.84 | $5.66 | $5.80 | $5.28 | 538,668 |
| 2016-07-20 | $5.55 | $5.80 | $5.50 | $5.77 | $5.26 | 1,122,635 |
| 2016-07-19 | $5.50 | $5.62 | $5.45 | $5.62 | $5.12 | 675,419 |
| 2016-07-18 | $5.52 | $5.65 | $5.43 | $5.51 | $5.02 | 1,111,952 |
| 2016-07-15 | $5.47 | $5.57 | $5.03 | $5.51 | $5.02 | 1,137,024 |
| 2016-07-14 | $5.35 | $5.61 | $5.24 | $5.50 | $5.01 | 1,201,375 |
| 2016-07-13 | $5.07 | $5.22 | $5.05 | $5.19 | $4.73 | 985,208 |
| 2016-07-12 | $4.95 | $5.13 | $4.94 | $5.06 | $4.61 | 723,405 |
| 2016-07-11 | $4.86 | $4.95 | $4.81 | $4.92 | $4.48 | 194,056 |
| 2016-07-08 | $4.90 | $4.92 | $4.77 | $4.89 | $4.45 | 390,485 |
| 2016-07-07 | $4.69 | $4.88 | $4.69 | $4.86 | $4.43 | 317,263 |
| 2016-07-06 | $4.79 | $4.79 | $4.68 | $4.73 | $4.31 | 247,798 |
| 2016-07-05 | $4.95 | $4.95 | $4.75 | $4.85 | $4.42 | 456,464 |
| 2016-07-01 | $4.75 | $4.91 | $4.75 | $4.85 | $4.42 | 235,486 |
| 2016-06-30 | $4.78 | $4.88 | $4.70 | $4.77 | $4.35 | 397,578 |
| 2016-06-29 | $4.64 | $4.78 | $4.59 | $4.77 | $4.35 | 267,091 |
| 2016-06-28 | $4.68 | $4.75 | $4.42 | $4.55 | $4.15 | 1,155,283 |
| 2016-06-27 | $4.62 | $4.62 | $4.49 | $4.59 | $4.18 | 894,565 |
| 2016-06-24 | $4.64 | $4.75 | $4.57 | $4.73 | $4.31 | 665,843 |
| 2016-06-23 | $4.90 | $4.90 | $4.82 | $4.90 | $4.46 | 556,840 |
| 2016-06-22 | $4.83 | $4.94 | $4.75 | $4.84 | $4.41 | 630,497 |
| 2016-06-21 | $4.76 | $4.84 | $4.68 | $4.82 | $4.39 | 166,372 |
| 2016-06-20 | $4.90 | $4.98 | $4.70 | $4.76 | $4.34 | 1,457,304 |
| 2016-06-17 | $4.75 | $4.88 | $4.73 | $4.81 | $4.38 | 321,619 |
| 2016-06-16 | $4.70 | $4.79 | $4.53 | $4.72 | $4.30 | 349,873 |
| 2016-06-15 | $4.50 | $4.81 | $4.50 | $4.73 | $4.31 | 387,655 |
| 2016-06-14 | $4.44 | $4.60 | $4.44 | $4.49 | $4.09 | 458,073 |
| 2016-06-13 | $4.60 | $4.63 | $4.45 | $4.48 | $4.08 | 387,857 |
| 2016-06-10 | $4.88 | $4.89 | $4.64 | $4.65 | $4.24 | 556,671 |
| 2016-06-09 | $4.68 | $4.90 | $4.59 | $4.89 | $4.45 | 1,242,512 |
| 2016-06-08 | $4.55 | $4.74 | $4.55 | $4.71 | $4.29 | 315,515 |
| 2016-06-07 | $4.48 | $4.60 | $4.46 | $4.58 | $4.17 | 259,884 |
| 2016-06-06 | $4.34 | $4.47 | $4.34 | $4.46 | $4.06 | 329,741 |
| 2016-06-03 | $4.36 | $4.40 | $4.32 | $4.36 | $3.97 | 331,584 |
| 2016-06-02 | $4.33 | $4.36 | $4.25 | $4.30 | $3.92 | 352,875 |
| 2016-06-01 | $4.38 | $4.40 | $4.28 | $4.33 | $3.94 | 352,529 |
| 2016-05-31 | $4.44 | $4.44 | $4.32 | $4.36 | $3.97 | 534,264 |
| 2016-05-27 | $4.51 | $4.51 | $4.42 | $4.44 | $4.04 | 166,942 |
| 2016-05-26 | $4.66 | $4.66 | $4.48 | $4.50 | $4.10 | 189,531 |
| 2016-05-25 | $4.57 | $4.68 | $4.57 | $4.62 | $4.21 | 330,342 |
| 2016-05-24 | $4.54 | $4.67 | $4.51 | $4.58 | $4.17 | 625,012 |
| 2016-05-23 | $4.40 | $4.52 | $4.34 | $4.50 | $4.10 | 497,649 |
| 2016-05-20 | $4.42 | $4.48 | $4.36 | $4.40 | $4.01 | 341,343 |
| 2016-05-19 | $4.54 | $4.56 | $4.24 | $4.32 | $3.94 | 379,574 |
| 2016-05-18 | $4.35 | $4.57 | $4.31 | $4.47 | $4.07 | 512,307 |
| 2016-05-17 | $4.22 | $4.34 | $4.15 | $4.33 | $3.94 | 313,271 |
| 2016-05-16 | $4.20 | $4.28 | $4.06 | $4.21 | $3.84 | 459,517 |
| 2016-05-13 | $4.31 | $4.44 | $4.24 | $4.29 | $3.91 | 278,874 |
| 2016-05-12 | $4.39 | $4.44 | $4.18 | $4.37 | $3.98 | 620,742 |
| 2016-05-11 | $4.62 | $4.68 | $4.39 | $4.39 | $4.00 | 769,884 |
| 2016-05-10 | $4.60 | $4.74 | $4.50 | $4.70 | $4.28 | 478,528 |
| 2016-05-09 | $4.73 | $4.79 | $4.44 | $4.47 | $4.07 | 647,068 |
| 2016-05-06 | $4.70 | $4.79 | $4.53 | $4.64 | $4.23 | 431,977 |
| 2016-05-05 | $4.77 | $4.83 | $4.56 | $4.67 | $4.25 | 568,121 |
| 2016-05-04 | $4.80 | $5.13 | $4.77 | $4.80 | $4.37 | 949,679 |
| 2016-05-03 | $4.38 | $4.62 | $4.31 | $4.62 | $4.21 | 635,357 |
| 2016-05-02 | $4.18 | $4.50 | $4.18 | $4.39 | $4.00 | 442,048 |
| 2016-04-29 | $4.34 | $4.38 | $4.15 | $4.15 | $3.78 | 388,985 |
| 2016-04-28 | $4.35 | $4.51 | $4.30 | $4.37 | $3.98 | 1,040,610 |
| 2016-04-27 | $4.08 | $4.35 | $4.05 | $4.34 | $3.95 | 539,782 |
| 2016-04-26 | $4.02 | $4.06 | $3.99 | $4.00 | $3.64 | 390,744 |
| 2016-04-25 | $4.15 | $4.17 | $4.00 | $4.02 | $3.66 | 263,714 |
| 2016-04-22 | $4.18 | $4.26 | $4.13 | $4.17 | $3.80 | 417,702 |
| 2016-04-21 | $4.32 | $4.34 | $4.18 | $4.18 | $3.81 | 476,898 |
| 2016-04-20 | $4.30 | $4.38 | $4.20 | $4.33 | $3.94 | 1,748,539 |
| 2016-04-19 | $4.04 | $4.21 | $4.00 | $4.19 | $3.82 | 502,661 |
| 2016-04-18 | $4.09 | $4.09 | $4.00 | $4.04 | $3.68 | 293,355 |
| 2016-04-15 | $4.07 | $4.17 | $4.03 | $4.10 | $3.74 | 430,393 |
| 2016-04-14 | $4.03 | $4.21 | $4.00 | $4.13 | $3.76 | 592,109 |
| 2016-04-13 | $4.06 | $4.25 | $3.95 | $4.02 | $3.66 | 450,924 |
| 2016-04-12 | $3.76 | $4.12 | $3.76 | $4.04 | $3.68 | 681,749 |
| 2016-04-11 | $3.55 | $3.79 | $3.55 | $3.74 | $3.41 | 438,419 |
| 2016-04-08 | $3.36 | $3.54 | $3.34 | $3.54 | $3.22 | 302,465 |
| 2016-04-07 | $3.53 | $3.53 | $3.29 | $3.33 | $3.03 | 515,530 |
| 2016-04-06 | $3.50 | $3.56 | $3.39 | $3.50 | $3.19 | 437,828 |
| 2016-04-05 | $3.44 | $3.64 | $3.38 | $3.53 | $3.22 | 302,694 |
| 2016-04-04 | $3.71 | $3.71 | $3.35 | $3.46 | $3.15 | 476,939 |
| 2016-04-01 | $3.73 | $3.75 | $3.59 | $3.70 | $3.37 | 336,834 |
| 2016-03-31 | $3.79 | $3.87 | $3.56 | $3.75 | $3.42 | 534,020 |
| 2016-03-30 | $3.61 | $3.89 | $3.57 | $3.78 | $3.44 | 617,349 |
| 2016-03-29 | $3.50 | $3.75 | $3.42 | $3.56 | $3.24 | 380,444 |
| 2016-03-28 | $3.47 | $3.51 | $3.42 | $3.48 | $3.17 | 242,305 |
| 2016-03-24 | $3.53 | $3.53 | $3.35 | $3.47 | $3.16 | 341,172 |
| 2016-03-23 | $3.54 | $3.55 | $3.40 | $3.54 | $3.22 | 383,370 |
| 2016-03-22 | $3.55 | $3.68 | $3.39 | $3.54 | $3.22 | 791,532 |
| 2016-03-21 | $3.25 | $3.53 | $3.17 | $3.53 | $3.22 | 1,072,502 |
| 2016-03-18 | $3.22 | $3.25 | $2.97 | $3.25 | $2.96 | 1,669,953 |
| 2016-03-17 | $3.07 | $3.36 | $3.07 | $3.19 | $2.91 | 3,124,402 |
| 2016-03-16 | $2.95 | $3.12 | $2.88 | $3.09 | $2.81 | 4,843,810 |
| 2016-03-15 | $2.79 | $2.86 | $2.68 | $2.74 | $2.50 | 659,264 |
| 2016-03-14 | $2.71 | $2.84 | $2.71 | $2.79 | $2.54 | 742,370 |
| 2016-03-11 | $2.74 | $2.74 | $2.65 | $2.70 | $2.46 | 352,691 |
| 2016-03-10 | $2.70 | $2.71 | $2.61 | $2.71 | $2.47 | 433,774 |
| 2016-03-09 | $2.85 | $2.87 | $2.72 | $2.75 | $2.51 | 635,797 |
| 2016-03-08 | $2.81 | $2.84 | $2.79 | $2.83 | $2.58 | 1,199,339 |
| 2016-03-07 | $2.74 | $2.83 | $2.74 | $2.81 | $2.56 | 1,982,444 |
| 2016-03-04 | $2.82 | $2.82 | $2.68 | $2.76 | $2.51 | 1,320,365 |
| 2016-03-03 | $2.72 | $2.83 | $2.69 | $2.80 | $2.55 | 929,350 |
| 2016-03-02 | $2.58 | $2.75 | $2.55 | $2.73 | $2.49 | 828,978 |
| 2016-03-01 | $2.63 | $2.69 | $2.60 | $2.60 | $2.37 | 1,144,265 |
| 2016-02-29 | $2.64 | $2.69 | $2.60 | $2.63 | $2.40 | 1,148,412 |
| 2016-02-26 | $2.59 | $2.68 | $2.50 | $2.66 | $2.42 | 587,465 |
| 2016-02-25 | $2.42 | $2.60 | $2.42 | $2.57 | $2.34 | 1,885,162 |
| 2016-02-24 | $2.37 | $2.54 | $2.33 | $2.42 | $2.20 | 1,309,400 |
| 2016-02-23 | $2.42 | $2.44 | $2.39 | $2.40 | $2.19 | 194,718 |
| 2016-02-22 | $2.41 | $2.48 | $2.37 | $2.44 | $2.22 | 372,056 |
| 2016-02-19 | $2.44 | $2.45 | $2.40 | $2.42 | $2.20 | 392,697 |
| 2016-02-18 | $2.33 | $2.46 | $2.33 | $2.44 | $2.22 | 717,798 |
| 2016-02-17 | $2.27 | $2.39 | $2.27 | $2.36 | $2.15 | 494,687 |
| 2016-02-16 | $2.28 | $2.33 | $2.22 | $2.28 | $2.08 | 403,524 |
| 2016-02-12 | $2.28 | $2.32 | $2.16 | $2.21 | $2.01 | 478,490 |
| 2016-02-11 | $2.32 | $2.36 | $2.25 | $2.27 | $2.07 | 494,869 |
| 2016-02-10 | $2.57 | $2.59 | $2.31 | $2.38 | $2.17 | 407,957 |
| 2016-02-09 | $2.46 | $2.67 | $2.38 | $2.52 | $2.30 | 683,142 |
| 2016-02-08 | $2.66 | $2.67 | $2.45 | $2.52 | $2.30 | 726,366 |
| 2016-02-05 | $2.79 | $2.80 | $2.68 | $2.70 | $2.46 | 328,413 |
| 2016-02-04 | $2.73 | $2.85 | $2.73 | $2.83 | $2.58 | 185,194 |
| 2016-02-03 | $2.77 | $2.78 | $2.60 | $2.72 | $2.48 | 336,983 |
| 2016-02-02 | $2.71 | $2.88 | $2.67 | $2.77 | $2.52 | 308,939 |
| 2016-02-01 | $2.82 | $2.83 | $2.62 | $2.76 | $2.51 | 487,742 |
| 2016-01-29 | $2.84 | $2.96 | $2.77 | $2.86 | $2.61 | 180,209 |
| 2016-01-28 | $2.90 | $2.97 | $2.76 | $2.83 | $2.58 | 238,812 |
| 2016-01-27 | $2.83 | $2.93 | $2.82 | $2.89 | $2.63 | 121,977 |
| 2016-01-26 | $2.79 | $2.84 | $2.75 | $2.81 | $2.56 | 182,578 |
| 2016-01-25 | $2.81 | $2.96 | $2.74 | $2.76 | $2.51 | 351,970 |
| 2016-01-22 | $2.69 | $2.88 | $2.69 | $2.83 | $2.58 | 285,237 |
| 2016-01-21 | $2.68 | $2.77 | $2.62 | $2.67 | $2.43 | 129,403 |
| 2016-01-20 | $2.78 | $2.78 | $2.52 | $2.71 | $2.47 | 345,005 |
| 2016-01-19 | $2.60 | $2.83 | $2.60 | $2.79 | $2.54 | 501,238 |
| 2016-01-15 | $2.71 | $2.71 | $2.59 | $2.60 | $2.37 | 444,948 |
| 2016-01-14 | $2.70 | $2.91 | $2.64 | $2.76 | $2.51 | 445,776 |
| 2016-01-13 | $2.80 | $2.91 | $2.65 | $2.69 | $2.45 | 310,981 |
| 2016-01-12 | $3.08 | $3.08 | $2.72 | $2.79 | $2.54 | 353,090 |
| 2016-01-11 | $3.13 | $3.15 | $3.00 | $3.07 | $2.80 | 486,812 |
| 2016-01-08 | $3.09 | $3.16 | $3.07 | $3.10 | $2.82 | 347,630 |
| 2016-01-07 | $3.20 | $3.20 | $3.05 | $3.09 | $2.81 | 300,007 |
| 2016-01-06 | $3.20 | $3.27 | $3.11 | $3.24 | $2.95 | 388,994 |
| 2016-01-05 | $3.14 | $3.26 | $3.10 | $3.25 | $2.96 | 618,063 |
| 2016-01-04 | $3.04 | $3.10 | $3.04 | $3.09 | $2.81 | 158,491 |
| 2015-12-31 | $3.12 | $3.20 | $3.10 | $3.11 | $2.83 | 230,366 |
| 2015-12-30 | $3.15 | $3.25 | $3.11 | $3.14 | $2.86 | 327,935 |
| 2015-12-29 | $3.05 | $3.21 | $2.99 | $3.14 | $2.86 | 433,341 |
| 2015-12-28 | $3.07 | $3.10 | $3.00 | $3.04 | $2.77 | 223,344 |
| 2015-12-24 | $3.10 | $3.12 | $3.04 | $3.10 | $2.82 | 97,050 |
| 2015-12-23 | $3.04 | $3.26 | $3.04 | $3.08 | $2.81 | 337,154 |
| 2015-12-22 | $3.15 | $3.15 | $3.03 | $3.10 | $2.82 | 234,833 |
| 2015-12-21 | $3.15 | $3.17 | $3.04 | $3.12 | $2.84 | 378,364 |
| 2015-12-18 | $3.12 | $3.15 | $3.04 | $3.13 | $2.85 | 469,543 |
| 2015-12-17 | $3.17 | $3.22 | $3.12 | $3.19 | $2.91 | 228,878 |
| 2015-12-16 | $3.10 | $3.21 | $3.08 | $3.15 | $2.87 | 313,304 |
| 2015-12-15 | $3.04 | $3.13 | $3.04 | $3.13 | $2.85 | 232,143 |
| 2015-12-14 | $3.06 | $3.10 | $3.03 | $3.04 | $2.77 | 326,459 |
| 2015-12-11 | $3.20 | $3.21 | $3.04 | $3.10 | $2.82 | 358,695 |
| 2015-12-10 | $3.26 | $3.30 | $3.18 | $3.25 | $2.96 | 276,145 |
| 2015-12-09 | $3.13 | $3.28 | $3.13 | $3.26 | $2.97 | 365,224 |
| 2015-12-08 | $3.16 | $3.28 | $3.14 | $3.19 | $2.91 | 452,055 |
| 2015-12-07 | $3.52 | $3.61 | $3.13 | $3.25 | $2.96 | 590,131 |
| 2015-12-04 | $3.50 | $3.51 | $3.41 | $3.50 | $3.19 | 199,199 |
| 2015-12-03 | $3.72 | $3.73 | $3.45 | $3.47 | $3.16 | 366,943 |
| 2015-12-02 | $3.77 | $3.77 | $3.67 | $3.73 | $3.40 | 202,372 |
| 2015-12-01 | $3.94 | $3.94 | $3.71 | $3.79 | $3.45 | 401,346 |
| 2015-11-30 | $3.71 | $3.97 | $3.58 | $3.94 | $3.59 | 941,208 |
| 2015-11-27 | $3.80 | $3.81 | $3.72 | $3.73 | $3.40 | 381,895 |
| 2015-11-25 | $3.62 | $3.79 | $3.59 | $3.76 | $3.43 | 344,612 |
| 2015-11-24 | $3.76 | $3.76 | $3.49 | $3.64 | $3.32 | 536,594 |
| 2015-11-23 | $3.37 | $3.85 | $3.35 | $3.83 | $3.49 | 1,763,085 |
| 2015-11-20 | $3.07 | $3.35 | $3.07 | $3.30 | $3.01 | 1,154,090 |
| 2015-11-19 | $3.01 | $3.15 | $2.95 | $3.10 | $2.82 | 621,665 |
| 2015-11-18 | $2.78 | $3.00 | $2.77 | $2.99 | $2.72 | 326,207 |
| 2015-11-17 | $2.81 | $2.84 | $2.70 | $2.73 | $2.49 | 308,572 |
| 2015-11-16 | $2.86 | $2.89 | $2.76 | $2.84 | $2.59 | 341,619 |
| 2015-11-13 | $2.93 | $2.93 | $2.87 | $2.88 | $2.62 | 280,678 |
| 2015-11-12 | $3.00 | $3.00 | $2.87 | $2.90 | $2.64 | 429,927 |
| 2015-11-11 | $3.01 | $3.06 | $2.95 | $2.98 | $2.71 | 318,976 |
| 2015-11-10 | $3.07 | $3.12 | $2.99 | $3.00 | $2.73 | 264,055 |
| 2015-11-09 | $3.17 | $3.20 | $3.07 | $3.09 | $2.81 | 377,708 |
| 2015-11-06 | $3.17 | $3.22 | $3.15 | $3.19 | $2.91 | 446,811 |
| 2015-11-05 | $3.00 | $3.17 | $2.95 | $3.13 | $2.85 | 537,864 |
| 2015-11-04 | $3.18 | $3.25 | $2.93 | $3.00 | $2.73 | 856,698 |
| 2015-11-03 | $3.15 | $3.18 | $3.04 | $3.07 | $2.80 | 344,553 |
| 2015-11-02 | $3.11 | $3.19 | $3.09 | $3.15 | $2.87 | 417,961 |
| 2015-10-30 | $3.06 | $3.19 | $2.96 | $3.08 | $2.81 | 706,056 |
| 2015-10-29 | $3.24 | $3.26 | $2.99 | $3.02 | $2.75 | 373,357 |
| 2015-10-28 | $3.21 | $3.33 | $3.13 | $3.23 | $2.94 | 868,337 |
| 2015-10-27 | $3.20 | $3.20 | $2.98 | $3.16 | $2.88 | 891,902 |
| 2015-10-26 | $3.30 | $3.30 | $3.19 | $3.21 | $2.92 | 505,740 |
| 2015-10-23 | $3.30 | $3.31 | $3.17 | $3.27 | $2.98 | 964,218 |
| 2015-10-22 | $3.24 | $3.39 | $3.21 | $3.28 | $2.99 | 702,660 |
| 2015-10-21 | $3.11 | $3.19 | $3.07 | $3.18 | $2.90 | 2,874,861 |
| 2015-10-20 | $2.89 | $3.10 | $2.89 | $3.09 | $2.81 | 529,377 |
| 2015-10-19 | $2.82 | $2.96 | $2.73 | $2.90 | $2.64 | 730,134 |
| 2015-10-16 | $2.62 | $2.84 | $2.58 | $2.80 | $2.55 | 1,537,255 |
| 2015-10-15 | $2.69 | $2.74 | $2.57 | $2.57 | $2.34 | 603,470 |
| 2015-10-14 | $2.70 | $2.70 | $2.68 | $2.69 | $2.45 | 802,886 |
| 2015-10-13 | $2.69 | $2.70 | $2.68 | $2.70 | $2.46 | 981,744 |
| 2015-10-12 | $2.69 | $2.70 | $2.61 | $2.68 | $2.44 | 403,302 |
| 2015-10-09 | $2.70 | $2.84 | $2.65 | $2.69 | $2.45 | 2,820,016 |
| 2015-10-08 | $2.68 | $2.71 | $2.68 | $2.70 | $2.46 | 853,820 |
| 2015-10-07 | $2.70 | $2.72 | $2.68 | $2.69 | $2.45 | 870,231 |
| 2015-10-06 | $2.67 | $2.72 | $2.65 | $2.70 | $2.46 | 639,412 |
| 2015-10-05 | $2.70 | $2.73 | $2.64 | $2.69 | $2.45 | 1,742,817 |
| 2015-10-02 | $2.62 | $2.75 | $2.62 | $2.65 | $2.41 | 1,949,251 |
| 2015-10-01 | $2.74 | $2.77 | $2.60 | $2.66 | $2.42 | 470,216 |
| 2015-09-30 | $2.85 | $2.86 | $2.72 | $2.72 | $2.48 | 323,153 |
| 2015-09-29 | $2.89 | $2.92 | $2.71 | $2.80 | $2.55 | 611,962 |
| 2015-09-28 | $2.92 | $2.93 | $2.75 | $2.89 | $2.63 | 646,605 |
| 2015-09-25 | $3.06 | $3.10 | $2.91 | $2.93 | $2.67 | 324,132 |
| 2015-09-24 | $3.11 | $3.11 | $2.92 | $3.09 | $2.81 | 480,252 |
| 2015-09-23 | $3.25 | $3.26 | $3.08 | $3.12 | $2.84 | 310,312 |
| 2015-09-22 | $3.33 | $3.40 | $3.23 | $3.25 | $2.96 | 221,482 |
| 2015-09-21 | $3.40 | $3.43 | $3.30 | $3.35 | $3.05 | 532,521 |
| 2015-09-18 | $3.47 | $3.50 | $3.39 | $3.41 | $3.11 | 508,910 |
| 2015-09-17 | $3.56 | $3.67 | $3.49 | $3.50 | $3.19 | 1,241,445 |
| 2015-09-16 | $3.66 | $3.75 | $3.56 | $3.56 | $3.24 | 266,713 |
| 2015-09-15 | $3.55 | $3.75 | $3.55 | $3.68 | $3.35 | 259,951 |
| 2015-09-14 | $3.54 | $3.60 | $3.49 | $3.57 | $3.25 | 305,405 |
| 2015-09-11 | $3.48 | $3.60 | $3.42 | $3.55 | $3.23 | 357,650 |
| 2015-09-10 | $3.71 | $3.71 | $3.35 | $3.55 | $3.23 | 720,332 |
| 2015-09-09 | $3.84 | $3.93 | $3.67 | $3.70 | $3.37 | 341,906 |
| 2015-09-08 | $4.05 | $4.10 | $3.80 | $3.84 | $3.50 | 364,570 |
| 2015-09-04 | $3.94 | $4.01 | $3.81 | $4.01 | $3.65 | 711,537 |
| 2015-09-03 | $4.05 | $4.06 | $3.94 | $4.01 | $3.65 | 319,882 |
| 2015-09-02 | $3.99 | $4.07 | $3.78 | $4.00 | $3.64 | 557,143 |
| 2015-09-01 | $3.94 | $4.02 | $3.81 | $4.00 | $3.64 | 668,198 |
| 2015-08-31 | $3.85 | $4.02 | $3.79 | $4.00 | $3.64 | 624,382 |
| 2015-08-28 | $3.68 | $3.94 | $3.65 | $3.90 | $3.55 | 952,651 |
| 2015-08-27 | $3.26 | $3.68 | $3.21 | $3.68 | $3.35 | 842,698 |
| 2015-08-26 | $3.35 | $3.35 | $3.05 | $3.21 | $2.92 | 648,996 |
Arcos Dorados Holdings (ARCO) News Headlines
Recent Arcos Dorados Holdings (ARCO) News
Similar Companies to Arcos Dorados Holdings (ARCO) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |