Aspen Aerogels Inc (ASPN) Exchange: NYSE
Data as of June 26, 2025
$6.15 ($0.42) 7.33%
Aspen Aerogels Inc - Daily Information
Click for more stock information on Aspen Aerogels Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $5.76 |
| Previous Close | $6.15 |
| High | $6.21 |
| Low | $5.75 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.21 |
| Adjusted Low | $5.75 |
About Aspen Aerogels Inc (ASPN)
Aspen Aerogels, Inc. is a leading provider of innovative, high-performance nanostructured aerogel insulation solutions, enabling customers to reduce energy consumption, improve operating performance, reduce environmental impact, and save money. Founded in 2001, Aspen Aerogels, Inc. is the first and leading manufacturer of aerogel insulation blankets in the world. Aspen Aerogels has achieved triple-digit revenue growth year over year since it went public, and as of 2020, the company has grown to serve global customers in over 25 countries, with approximately 420 employees. With its patented process of manufacturing aerogel blanket insulation, Aspen Aerogels has developed solutions for both industrial and commercial markets. Aspen Aerogels' nano-structured materials provide superior insulating performance and multifaceted solutions that reduce energy consumption, enhance efficiency, and improve safety in many applications such as oil and gas, process, power, and HVAC industries. With over 15 years of industry experience, Aspen Aerogels' team of material scientists and design engineers continue to develop new solutions and create advanced technologies to effectively respond to the world's most pressing energy challenges.
Invest in Aspen Aerogels Inc (ASPN)
Historical Stock Data for Aspen Aerogels Inc (ASPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $5.76 | $6.21 | $5.75 | $6.15 | $6.15 | 1,845,170 |
| 2025-06-25 | $6.10 | $6.11 | $5.72 | $5.73 | $5.73 | 1,516,755 |
| 2025-06-24 | $5.88 | $6.14 | $5.87 | $6.07 | $6.07 | 1,084,338 |
| 2025-06-23 | $5.72 | $5.92 | $5.64 | $5.82 | $5.82 | 1,200,505 |
| 2025-06-20 | $5.95 | $5.96 | $5.67 | $5.79 | $5.79 | 2,209,140 |
| 2025-06-18 | $5.93 | $6.13 | $5.89 | $5.92 | $5.92 | 925,316 |
| 2025-06-17 | $6.19 | $6.31 | $5.92 | $5.94 | $5.94 | 932,824 |
| 2025-06-16 | $6.36 | $6.42 | $6.18 | $6.29 | $6.29 | 1,228,720 |
| 2025-06-13 | $6.25 | $6.35 | $6.14 | $6.16 | $6.16 | 944,370 |
| 2025-06-12 | $6.38 | $6.48 | $6.27 | $6.42 | $6.42 | 970,978 |
| 2025-06-11 | $6.44 | $6.54 | $6.30 | $6.50 | $6.50 | 1,357,593 |
| 2025-06-10 | $6.29 | $6.41 | $6.19 | $6.38 | $6.38 | 1,363,704 |
| 2025-06-09 | $6.15 | $6.36 | $6.14 | $6.17 | $6.17 | 1,312,095 |
| 2025-06-06 | $5.88 | $6.12 | $5.81 | $6.02 | $6.02 | 1,263,889 |
| 2025-06-05 | $5.96 | $5.98 | $5.76 | $5.79 | $5.79 | 1,247,933 |
| 2025-06-04 | $5.85 | $6.02 | $5.83 | $5.91 | $5.91 | 1,248,334 |
| 2025-06-03 | $5.75 | $6.09 | $5.55 | $5.84 | $5.84 | 1,556,960 |
| 2025-06-02 | $5.76 | $5.76 | $5.51 | $5.69 | $5.69 | 1,544,794 |
| 2025-05-30 | $5.91 | $5.91 | $5.74 | $5.76 | $5.76 | 1,529,336 |
| 2025-05-29 | $6.20 | $6.32 | $5.76 | $5.96 | $5.96 | 2,349,026 |
| 2025-05-28 | $6.70 | $6.79 | $6.41 | $6.42 | $6.42 | 1,461,643 |
| 2025-05-27 | $6.50 | $6.92 | $6.36 | $6.68 | $6.68 | 2,888,900 |
| 2025-05-23 | $6.19 | $6.70 | $6.15 | $6.39 | $6.39 | 3,828,506 |
| 2025-05-22 | $6.04 | $6.47 | $6.00 | $6.42 | $6.42 | 1,885,464 |
| 2025-05-21 | $6.24 | $6.34 | $5.94 | $6.09 | $6.09 | 2,593,287 |
| 2025-05-20 | $6.19 | $6.44 | $6.01 | $6.35 | $6.35 | 2,023,688 |
| 2025-05-19 | $6.08 | $6.33 | $5.93 | $6.22 | $6.22 | 2,566,307 |
| 2025-05-16 | $5.69 | $6.54 | $5.64 | $6.34 | $6.34 | 2,891,368 |
| 2025-05-15 | $5.61 | $5.74 | $5.43 | $5.69 | $5.69 | 1,762,683 |
| 2025-05-14 | $5.83 | $5.99 | $5.63 | $5.73 | $5.73 | 2,112,832 |
| 2025-05-13 | $5.38 | $6.05 | $5.31 | $5.94 | $5.94 | 4,126,752 |
| 2025-05-12 | $5.24 | $5.45 | $5.20 | $5.26 | $5.26 | 3,078,958 |
| 2025-05-09 | $4.45 | $4.97 | $4.29 | $4.95 | $4.95 | 3,836,962 |
| 2025-05-08 | $4.29 | $4.76 | $4.16 | $4.31 | $4.31 | 10,004,199 |
| 2025-05-07 | $5.54 | $5.73 | $5.50 | $5.69 | $5.69 | 2,333,157 |
| 2025-05-06 | $5.45 | $5.59 | $5.40 | $5.50 | $5.50 | 1,536,316 |
| 2025-05-05 | $5.72 | $5.80 | $5.46 | $5.49 | $5.49 | 1,353,955 |
| 2025-05-02 | $5.68 | $5.95 | $5.59 | $5.83 | $5.83 | 1,471,316 |
| 2025-05-01 | $5.47 | $5.58 | $5.41 | $5.55 | $5.55 | 1,200,979 |
| 2025-04-30 | $5.25 | $5.46 | $5.18 | $5.40 | $5.40 | 1,300,582 |
| 2025-04-29 | $5.55 | $5.59 | $5.37 | $5.40 | $5.40 | 1,151,814 |
| 2025-04-28 | $5.53 | $5.71 | $5.40 | $5.57 | $5.57 | 983,534 |
| 2025-04-25 | $5.42 | $5.58 | $5.30 | $5.55 | $5.55 | 837,403 |
| 2025-04-24 | $5.29 | $5.47 | $5.26 | $5.46 | $5.46 | 1,572,660 |
| 2025-04-23 | $5.41 | $5.59 | $5.11 | $5.23 | $5.23 | 1,652,354 |
| 2025-04-22 | $5.13 | $5.24 | $5.05 | $5.16 | $5.16 | 1,147,850 |
| 2025-04-21 | $5.10 | $5.15 | $4.96 | $5.07 | $5.07 | 1,238,232 |
| 2025-04-17 | $5.19 | $5.25 | $5.06 | $5.21 | $5.21 | 1,174,943 |
| 2025-04-16 | $5.10 | $5.43 | $5.09 | $5.17 | $5.17 | 1,608,938 |
| 2025-04-15 | $5.23 | $5.47 | $5.14 | $5.18 | $5.18 | 1,621,084 |
| 2025-04-14 | $5.38 | $5.44 | $5.21 | $5.31 | $5.31 | 1,333,777 |
| 2025-04-11 | $5.13 | $5.22 | $4.91 | $5.16 | $5.16 | 1,694,478 |
| 2025-04-10 | $5.33 | $5.40 | $4.99 | $5.10 | $5.10 | 1,863,273 |
| 2025-04-09 | $4.89 | $5.64 | $4.80 | $5.51 | $5.51 | 3,728,003 |
| 2025-04-08 | $5.54 | $5.64 | $4.90 | $5.02 | $5.02 | 2,168,812 |
| 2025-04-07 | $5.12 | $5.67 | $5.00 | $5.34 | $5.34 | 2,697,501 |
| 2025-04-04 | $5.31 | $5.50 | $5.03 | $5.47 | $5.47 | 2,905,276 |
| 2025-04-03 | $6.03 | $6.06 | $5.46 | $5.62 | $5.62 | 2,392,118 |
| 2025-04-02 | $6.17 | $6.48 | $6.13 | $6.42 | $6.42 | 999,422 |
| 2025-04-01 | $6.38 | $6.46 | $6.26 | $6.35 | $6.35 | 1,122,284 |
| 2025-03-31 | $6.40 | $6.51 | $6.23 | $6.39 | $6.39 | 1,900,740 |
| 2025-03-28 | $6.94 | $7.06 | $6.55 | $6.58 | $6.58 | 1,946,215 |
| 2025-03-27 | $6.97 | $7.05 | $6.84 | $6.95 | $6.95 | 1,082,754 |
| 2025-03-26 | $7.14 | $7.29 | $6.95 | $7.04 | $7.04 | 1,031,203 |
| 2025-03-25 | $7.01 | $7.22 | $6.91 | $7.15 | $7.15 | 1,769,731 |
| 2025-03-24 | $7.09 | $7.21 | $6.87 | $7.07 | $7.07 | 1,315,976 |
| 2025-03-21 | $6.72 | $7.08 | $6.60 | $7.04 | $7.04 | 1,499,064 |
| 2025-03-20 | $7.12 | $7.24 | $6.90 | $6.93 | $6.93 | 1,437,701 |
| 2025-03-19 | $7.01 | $7.44 | $7.01 | $7.35 | $7.35 | 1,230,561 |
| 2025-03-18 | $7.26 | $7.30 | $6.99 | $7.04 | $7.04 | 1,155,778 |
| 2025-03-17 | $7.38 | $7.53 | $7.21 | $7.35 | $7.35 | 1,049,762 |
| 2025-03-14 | $7.00 | $7.39 | $6.96 | $7.38 | $7.38 | 1,179,908 |
| 2025-03-13 | $7.30 | $7.37 | $6.87 | $6.93 | $6.93 | 1,263,430 |
| 2025-03-12 | $7.46 | $7.48 | $7.24 | $7.37 | $7.37 | 1,527,620 |
| 2025-03-11 | $7.67 | $7.79 | $7.31 | $7.43 | $7.43 | 1,185,765 |
| 2025-03-10 | $7.75 | $8.11 | $7.55 | $7.69 | $7.69 | 2,135,613 |
| 2025-03-07 | $7.80 | $8.13 | $7.75 | $7.95 | $7.95 | 1,776,536 |
| 2025-03-06 | $7.69 | $7.90 | $7.62 | $7.80 | $7.80 | 1,528,906 |
| 2025-03-05 | $7.37 | $7.86 | $7.31 | $7.84 | $7.84 | 1,480,805 |
| 2025-03-04 | $6.87 | $7.36 | $6.70 | $7.30 | $7.30 | 2,072,721 |
| 2025-03-03 | $7.72 | $7.86 | $7.17 | $7.17 | $7.17 | 2,131,712 |
| 2025-02-28 | $7.52 | $7.72 | $7.37 | $7.61 | $7.61 | 2,057,662 |
| 2025-02-27 | $7.46 | $7.73 | $7.42 | $7.55 | $7.55 | 2,661,984 |
| 2025-02-26 | $7.60 | $7.79 | $7.37 | $7.38 | $7.38 | 1,823,783 |
| 2025-02-25 | $7.79 | $7.93 | $7.45 | $7.46 | $7.46 | 2,445,039 |
| 2025-02-24 | $8.04 | $8.05 | $7.66 | $7.77 | $7.77 | 2,150,114 |
| 2025-02-21 | $8.29 | $8.44 | $7.96 | $8.04 | $8.04 | 2,209,856 |
| 2025-02-20 | $8.30 | $8.36 | $8.02 | $8.15 | $8.15 | 2,371,000 |
| 2025-02-19 | $8.46 | $8.68 | $8.30 | $8.30 | $8.30 | 1,800,357 |
| 2025-02-18 | $8.64 | $8.94 | $8.28 | $8.54 | $8.54 | 2,799,761 |
| 2025-02-14 | $9.05 | $9.50 | $8.25 | $8.63 | $8.63 | 5,249,210 |
| 2025-02-13 | $9.12 | $9.82 | $8.43 | $9.00 | $9.00 | 12,444,152 |
| 2025-02-12 | $11.79 | $12.36 | $11.42 | $11.75 | $11.75 | 4,936,694 |
| 2025-02-11 | $11.81 | $12.71 | $11.70 | $12.14 | $12.14 | 2,477,396 |
| 2025-02-10 | $11.52 | $12.06 | $11.42 | $12.00 | $12.00 | 1,780,097 |
| 2025-02-07 | $11.66 | $11.72 | $11.28 | $11.47 | $11.47 | 1,069,024 |
| 2025-02-06 | $11.46 | $11.85 | $11.32 | $11.63 | $11.63 | 1,289,709 |
| 2025-02-05 | $11.62 | $11.69 | $11.14 | $11.28 | $11.28 | 1,356,297 |
| 2025-02-04 | $11.58 | $11.74 | $11.33 | $11.61 | $11.61 | 1,176,649 |
| 2025-02-03 | $10.93 | $11.80 | $10.79 | $11.57 | $11.57 | 1,367,340 |
| 2025-01-31 | $11.83 | $12.18 | $11.67 | $11.69 | $11.69 | 1,164,339 |
| 2025-01-30 | $11.71 | $11.96 | $11.58 | $11.75 | $11.75 | 1,061,284 |
| 2025-01-29 | $11.41 | $11.63 | $11.16 | $11.56 | $11.56 | 1,252,030 |
| 2025-01-28 | $11.10 | $11.72 | $10.78 | $11.39 | $11.39 | 2,318,219 |
| 2025-01-27 | $11.20 | $11.21 | $10.67 | $10.98 | $10.98 | 1,714,820 |
| 2025-01-24 | $11.70 | $11.86 | $11.42 | $11.53 | $11.53 | 1,502,519 |
| 2025-01-23 | $11.20 | $11.69 | $11.13 | $11.66 | $11.66 | 1,699,910 |
| 2025-01-22 | $11.56 | $11.73 | $11.29 | $11.33 | $11.33 | 1,761,443 |
| 2025-01-21 | $12.82 | $12.82 | $11.52 | $11.65 | $11.65 | 2,179,701 |
| 2025-01-17 | $12.68 | $12.90 | $12.45 | $12.72 | $12.72 | 1,372,042 |
| 2025-01-16 | $12.49 | $12.69 | $12.11 | $12.56 | $12.56 | 1,326,652 |
| 2025-01-15 | $13.10 | $13.28 | $12.65 | $12.72 | $12.72 | 1,150,797 |
| 2025-01-14 | $13.05 | $13.19 | $12.46 | $12.47 | $12.47 | 1,184,122 |
| 2025-01-13 | $12.22 | $12.77 | $11.67 | $12.73 | $12.73 | 1,624,324 |
| 2025-01-10 | $12.77 | $13.02 | $12.38 | $12.54 | $12.54 | 1,313,710 |
| 2025-01-08 | $13.08 | $13.21 | $12.79 | $13.16 | $13.16 | 1,386,028 |
| 2025-01-07 | $14.25 | $14.30 | $13.07 | $13.30 | $13.30 | 1,491,604 |
| 2025-01-06 | $13.76 | $14.16 | $13.56 | $13.90 | $13.90 | 2,397,053 |
| 2025-01-03 | $12.33 | $13.10 | $12.23 | $13.02 | $13.02 | 1,582,671 |
| 2025-01-02 | $12.29 | $12.65 | $11.87 | $12.17 | $12.17 | 1,262,370 |
| 2024-12-31 | $12.19 | $12.28 | $11.59 | $11.88 | $11.88 | 2,154,451 |
| 2024-12-30 | $12.20 | $12.24 | $11.71 | $12.02 | $12.02 | 1,303,354 |
| 2024-12-27 | $12.24 | $12.70 | $12.16 | $12.47 | $12.47 | 1,411,672 |
| 2024-12-26 | $11.78 | $12.42 | $11.70 | $12.39 | $12.39 | 1,262,815 |
| 2024-12-24 | $12.08 | $12.09 | $11.80 | $11.90 | $11.90 | 865,365 |
| 2024-12-23 | $12.10 | $12.36 | $11.93 | $12.05 | $12.05 | 1,785,475 |
| 2024-12-20 | $11.71 | $12.61 | $11.64 | $12.05 | $12.05 | 3,875,992 |
| 2024-12-19 | $12.62 | $12.69 | $11.97 | $11.99 | $11.99 | 1,272,352 |
| 2024-12-18 | $13.08 | $13.75 | $12.33 | $12.49 | $12.49 | 1,830,779 |
| 2024-12-17 | $12.81 | $13.08 | $12.68 | $12.97 | $12.97 | 1,253,913 |
| 2024-12-16 | $13.05 | $13.25 | $12.90 | $12.93 | $12.93 | 1,571,150 |
| 2024-12-13 | $13.05 | $13.36 | $13.03 | $13.14 | $13.14 | 1,058,666 |
| 2024-12-12 | $13.58 | $13.59 | $12.93 | $13.15 | $13.15 | 1,050,733 |
| 2024-12-11 | $13.81 | $13.99 | $13.41 | $13.62 | $13.62 | 1,164,591 |
| 2024-12-10 | $14.10 | $14.41 | $13.63 | $13.70 | $13.70 | 1,169,774 |
| 2024-12-09 | $13.65 | $14.53 | $13.51 | $14.30 | $14.30 | 1,841,410 |
| 2024-12-06 | $13.75 | $14.01 | $13.24 | $13.36 | $13.36 | 1,742,438 |
| 2024-12-05 | $14.28 | $14.34 | $13.45 | $13.48 | $13.48 | 1,570,652 |
| 2024-12-04 | $13.81 | $14.40 | $13.66 | $14.34 | $14.34 | 1,649,953 |
| 2024-12-03 | $14.80 | $14.81 | $13.80 | $13.82 | $13.82 | 2,363,131 |
| 2024-12-02 | $14.68 | $15.38 | $14.37 | $15.21 | $15.21 | 1,486,906 |
| 2024-11-29 | $14.59 | $15.04 | $14.52 | $14.80 | $14.80 | 1,050,117 |
| 2024-11-27 | $14.50 | $14.96 | $14.30 | $14.48 | $14.48 | 1,322,000 |
| 2024-11-26 | $14.72 | $15.04 | $14.23 | $14.34 | $14.34 | 1,879,030 |
| 2024-11-25 | $14.78 | $15.32 | $14.41 | $15.05 | $15.05 | 3,131,082 |
| 2024-11-22 | $14.10 | $14.37 | $13.78 | $14.31 | $14.31 | 2,108,950 |
| 2024-11-21 | $14.19 | $14.46 | $13.91 | $14.00 | $14.00 | 2,161,695 |
| 2024-11-20 | $13.99 | $14.18 | $13.47 | $13.98 | $13.98 | 2,663,168 |
| 2024-11-19 | $14.25 | $14.48 | $13.73 | $14.10 | $14.10 | 3,483,971 |
| 2024-11-18 | $14.29 | $14.90 | $14.14 | $14.50 | $14.50 | 3,387,722 |
| 2024-11-15 | $15.23 | $15.41 | $14.18 | $14.28 | $14.28 | 3,790,257 |
| 2024-11-14 | $15.57 | $15.87 | $15.08 | $15.10 | $15.10 | 2,586,511 |
| 2024-11-13 | $16.03 | $16.46 | $15.28 | $15.54 | $15.54 | 2,515,422 |
| 2024-11-12 | $16.83 | $17.00 | $15.44 | $15.80 | $15.80 | 3,641,748 |
| 2024-11-11 | $16.78 | $17.56 | $16.62 | $17.26 | $17.26 | 2,107,183 |
| 2024-11-08 | $16.59 | $16.90 | $15.68 | $16.49 | $16.49 | 4,214,385 |
| 2024-11-07 | $18.78 | $18.94 | $16.36 | $16.77 | $16.77 | 7,297,502 |
| 2024-11-06 | $18.29 | $18.40 | $16.26 | $16.86 | $16.86 | 6,776,463 |
| 2024-11-05 | $18.04 | $18.82 | $18.04 | $18.51 | $18.51 | 1,755,861 |
| 2024-11-04 | $18.10 | $18.95 | $18.10 | $18.25 | $18.25 | 1,841,819 |
| 2024-11-01 | $17.89 | $18.55 | $17.86 | $18.05 | $18.05 | 1,755,507 |
| 2024-10-31 | $18.03 | $18.23 | $17.45 | $17.84 | $17.84 | 2,215,370 |
| 2024-10-30 | $18.19 | $18.61 | $17.53 | $18.18 | $18.18 | 1,757,274 |
| 2024-10-29 | $19.08 | $19.32 | $17.65 | $18.23 | $18.23 | 4,355,561 |
| 2024-10-28 | $19.25 | $20.19 | $19.22 | $19.47 | $19.47 | 1,834,639 |
| 2024-10-25 | $19.61 | $19.94 | $18.95 | $19.00 | $19.00 | 2,932,535 |
| 2024-10-24 | $20.00 | $20.17 | $19.12 | $19.40 | $19.40 | 2,463,925 |
| 2024-10-23 | $20.11 | $20.57 | $19.49 | $19.91 | $19.91 | 2,614,258 |
| 2024-10-22 | $20.80 | $21.00 | $19.86 | $20.39 | $20.39 | 6,168,693 |
| 2024-10-21 | $21.44 | $21.60 | $20.40 | $21.33 | $21.33 | 2,883,712 |
| 2024-10-18 | $22.75 | $23.12 | $21.58 | $21.60 | $21.60 | 3,137,403 |
| 2024-10-17 | $25.40 | $25.48 | $22.36 | $22.44 | $22.44 | 4,374,797 |
| 2024-10-16 | $25.31 | $26.90 | $24.20 | $25.41 | $25.41 | 6,604,043 |
| 2024-10-15 | $22.75 | $22.77 | $21.53 | $22.44 | $22.44 | 1,676,230 |
| 2024-10-14 | $23.00 | $23.58 | $22.30 | $22.76 | $22.76 | 1,863,247 |
| 2024-10-11 | $21.57 | $23.18 | $21.50 | $23.10 | $23.10 | 2,315,000 |
| 2024-10-10 | $22.13 | $22.91 | $21.56 | $22.00 | $22.00 | 2,445,031 |
| 2024-10-09 | $23.06 | $23.21 | $21.63 | $22.70 | $22.70 | 3,280,384 |
| 2024-10-08 | $24.80 | $24.86 | $21.49 | $22.40 | $22.40 | 5,072,183 |
| 2024-10-07 | $26.33 | $26.60 | $24.67 | $24.91 | $24.91 | 1,546,078 |
| 2024-10-04 | $24.81 | $26.49 | $24.52 | $26.48 | $26.48 | 1,870,261 |
| 2024-10-03 | $24.51 | $25.42 | $23.88 | $24.16 | $24.16 | 1,316,153 |
| 2024-10-02 | $25.71 | $25.75 | $24.26 | $25.01 | $25.01 | 1,740,974 |
| 2024-10-01 | $27.06 | $27.25 | $24.40 | $26.06 | $26.06 | 3,485,890 |
| 2024-09-30 | $27.62 | $30.24 | $27.37 | $27.69 | $27.69 | 3,453,909 |
| 2024-09-27 | $27.51 | $28.55 | $27.32 | $28.54 | $28.54 | 1,399,188 |
| 2024-09-26 | $27.99 | $28.89 | $26.51 | $27.20 | $27.20 | 1,649,911 |
| 2024-09-25 | $27.12 | $28.17 | $26.65 | $27.01 | $27.01 | 1,452,694 |
| 2024-09-24 | $27.35 | $27.60 | $26.42 | $27.32 | $27.32 | 901,735 |
| 2024-09-23 | $27.95 | $28.12 | $26.17 | $26.98 | $26.98 | 1,257,750 |
| 2024-09-20 | $28.55 | $28.55 | $27.17 | $27.46 | $27.46 | 2,933,636 |
| 2024-09-19 | $26.22 | $28.81 | $25.33 | $28.76 | $28.76 | 2,553,901 |
| 2024-09-18 | $24.40 | $26.41 | $24.19 | $24.88 | $24.88 | 1,402,561 |
| 2024-09-17 | $24.50 | $25.62 | $24.16 | $24.28 | $24.28 | 1,297,227 |
| 2024-09-16 | $24.65 | $24.86 | $23.37 | $24.08 | $24.08 | 1,269,958 |
| 2024-09-13 | $24.50 | $25.55 | $24.27 | $24.84 | $24.84 | 1,395,862 |
| 2024-09-12 | $24.43 | $25.20 | $24.13 | $24.21 | $24.21 | 1,229,052 |
| 2024-09-11 | $22.88 | $24.86 | $22.88 | $24.36 | $24.36 | 1,423,246 |
| 2024-09-10 | $23.19 | $23.85 | $22.78 | $23.12 | $23.12 | 1,315,904 |
| 2024-09-09 | $24.09 | $24.96 | $22.90 | $23.02 | $23.02 | 1,551,012 |
| 2024-09-06 | $25.60 | $25.90 | $23.56 | $23.77 | $23.77 | 2,042,782 |
| 2024-09-05 | $26.54 | $27.38 | $25.36 | $25.60 | $25.60 | 1,772,448 |
| 2024-09-04 | $26.11 | $27.17 | $25.55 | $26.80 | $26.80 | 1,538,362 |
| 2024-09-03 | $28.04 | $28.48 | $25.63 | $26.31 | $26.31 | 2,302,896 |
| 2024-08-30 | $29.02 | $29.29 | $27.99 | $28.69 | $28.69 | 866,531 |
| 2024-08-29 | $28.86 | $29.51 | $27.78 | $28.74 | $28.74 | 1,518,199 |
| 2024-08-28 | $29.32 | $30.15 | $28.37 | $28.53 | $28.53 | 1,575,451 |
| 2024-08-27 | $29.67 | $32.31 | $29.20 | $29.92 | $29.92 | 2,128,334 |
| 2024-08-26 | $30.30 | $30.75 | $29.35 | $30.26 | $30.26 | 1,268,268 |
| 2024-08-23 | $29.59 | $31.16 | $29.41 | $30.14 | $30.14 | 1,388,305 |
| 2024-08-22 | $31.13 | $31.19 | $29.21 | $29.23 | $29.23 | 1,583,737 |
| 2024-08-21 | $31.06 | $31.63 | $30.33 | $30.98 | $30.98 | 1,539,454 |
| 2024-08-20 | $31.99 | $33.15 | $29.77 | $30.70 | $30.70 | 3,265,168 |
| 2024-08-19 | $30.00 | $32.31 | $29.81 | $31.72 | $31.72 | 2,854,107 |
| 2024-08-16 | $24.31 | $29.92 | $24.31 | $29.92 | $29.92 | 4,329,543 |
| 2024-08-15 | $24.25 | $24.57 | $23.86 | $24.41 | $24.41 | 1,016,471 |
| 2024-08-14 | $23.83 | $24.31 | $23.40 | $23.63 | $23.63 | 1,316,295 |
| 2024-08-13 | $23.06 | $23.72 | $22.72 | $23.47 | $23.47 | 1,743,564 |
| 2024-08-12 | $22.11 | $23.28 | $22.01 | $23.04 | $23.04 | 2,298,908 |
| 2024-08-09 | $22.07 | $22.56 | $20.93 | $21.85 | $21.85 | 2,678,375 |
| 2024-08-08 | $24.41 | $24.41 | $20.76 | $21.46 | $21.46 | 5,432,865 |
| 2024-08-07 | $20.01 | $20.46 | $18.14 | $18.50 | $18.50 | 2,392,551 |
| 2024-08-06 | $20.11 | $20.40 | $19.09 | $19.72 | $19.72 | 1,742,909 |
| 2024-08-05 | $17.10 | $18.89 | $16.78 | $18.84 | $18.84 | 1,285,987 |
| 2024-08-02 | $19.61 | $19.80 | $18.72 | $18.88 | $18.88 | 1,657,672 |
| 2024-08-01 | $20.70 | $21.57 | $20.42 | $20.82 | $20.82 | 1,887,106 |
| 2024-07-31 | $21.04 | $21.39 | $20.29 | $20.41 | $20.41 | 1,208,251 |
| 2024-07-30 | $21.55 | $21.85 | $20.12 | $20.26 | $20.26 | 1,039,399 |
| 2024-07-29 | $21.36 | $21.53 | $20.84 | $21.35 | $21.35 | 892,427 |
| 2024-07-26 | $22.44 | $22.50 | $20.98 | $21.00 | $21.00 | 1,483,380 |
| 2024-07-25 | $22.86 | $22.99 | $21.56 | $21.64 | $21.64 | 1,830,017 |
| 2024-07-24 | $23.41 | $24.28 | $22.81 | $22.88 | $22.88 | 868,769 |
| 2024-07-23 | $23.53 | $24.94 | $23.52 | $24.31 | $24.31 | 877,679 |
| 2024-07-22 | $23.74 | $24.26 | $23.50 | $23.51 | $23.51 | 824,920 |
| 2024-07-19 | $23.79 | $24.35 | $23.32 | $23.35 | $23.35 | 901,195 |
| 2024-07-18 | $24.96 | $25.56 | $23.33 | $23.84 | $23.84 | 1,915,818 |
| 2024-07-17 | $26.22 | $27.16 | $24.80 | $24.82 | $24.82 | 1,513,835 |
| 2024-07-16 | $27.50 | $27.90 | $26.28 | $26.93 | $26.93 | 1,042,788 |
| 2024-07-15 | $27.41 | $28.29 | $27.04 | $27.12 | $27.12 | 1,300,912 |
| 2024-07-12 | $26.37 | $27.35 | $25.80 | $27.24 | $27.24 | 1,258,516 |
| 2024-07-11 | $24.98 | $26.23 | $24.69 | $26.11 | $26.11 | 1,135,184 |
| 2024-07-10 | $23.56 | $24.24 | $23.22 | $24.22 | $24.22 | 828,596 |
| 2024-07-09 | $23.90 | $24.07 | $23.07 | $23.34 | $23.34 | 857,718 |
| 2024-07-08 | $24.15 | $25.11 | $23.84 | $23.89 | $23.89 | 932,360 |
| 2024-07-05 | $23.99 | $24.26 | $23.58 | $23.70 | $23.70 | 793,207 |
| 2024-07-03 | $24.14 | $24.80 | $24.01 | $24.08 | $24.08 | 432,522 |
| 2024-07-02 | $23.62 | $24.23 | $23.45 | $24.04 | $24.04 | 749,397 |
| 2024-07-01 | $24.00 | $24.47 | $23.35 | $23.51 | $23.51 | 858,419 |
| 2024-06-28 | $24.85 | $25.18 | $23.27 | $23.85 | $23.85 | 3,906,857 |
| 2024-06-27 | $24.55 | $24.90 | $23.92 | $24.72 | $24.72 | 962,810 |
| 2024-06-26 | $24.76 | $25.14 | $24.24 | $24.57 | $24.57 | 1,324,806 |
| 2024-06-25 | $24.85 | $25.60 | $24.63 | $24.86 | $24.86 | 1,653,915 |
| 2024-06-24 | $25.70 | $26.04 | $24.61 | $24.71 | $24.71 | 1,577,223 |
| 2024-06-21 | $27.25 | $27.31 | $25.09 | $25.28 | $25.28 | 3,016,061 |
| 2024-06-20 | $29.93 | $30.64 | $27.46 | $27.47 | $27.47 | 1,737,905 |
| 2024-06-18 | $29.31 | $30.17 | $28.80 | $29.89 | $29.89 | 770,067 |
| 2024-06-17 | $29.92 | $30.40 | $29.01 | $29.48 | $29.48 | 707,200 |
| 2024-06-14 | $30.49 | $31.50 | $29.72 | $30.10 | $30.10 | 705,581 |
| 2024-06-13 | $30.44 | $31.00 | $29.33 | $30.67 | $30.67 | 1,115,518 |
| 2024-06-12 | $30.63 | $31.50 | $30.13 | $30.44 | $30.44 | 1,335,514 |
| 2024-06-11 | $31.10 | $31.45 | $28.42 | $29.23 | $29.23 | 2,126,355 |
| 2024-06-10 | $29.95 | $31.58 | $29.52 | $31.35 | $31.35 | 970,045 |
| 2024-06-07 | $30.78 | $31.60 | $30.20 | $30.21 | $30.21 | 1,022,430 |
| 2024-06-06 | $31.22 | $31.74 | $30.80 | $30.98 | $30.98 | 806,229 |
| 2024-06-05 | $29.99 | $31.53 | $29.85 | $31.42 | $31.42 | 1,940,021 |
| 2024-06-04 | $29.23 | $30.26 | $28.67 | $29.01 | $29.01 | 999,251 |
| 2024-06-03 | $30.95 | $30.95 | $29.27 | $29.88 | $29.88 | 1,239,066 |
| 2024-05-31 | $29.50 | $30.00 | $28.13 | $29.92 | $29.92 | 1,360,416 |
| 2024-05-30 | $29.39 | $29.69 | $28.84 | $29.50 | $29.50 | 866,986 |
| 2024-05-29 | $29.00 | $29.63 | $28.62 | $29.46 | $29.46 | 1,275,743 |
| 2024-05-28 | $30.00 | $30.28 | $28.56 | $29.19 | $29.19 | 1,696,591 |
| 2024-05-24 | $27.83 | $29.69 | $27.60 | $29.67 | $29.67 | 1,775,023 |
| 2024-05-23 | $27.26 | $27.70 | $26.87 | $27.59 | $27.59 | 1,082,572 |
| 2024-05-22 | $26.80 | $27.52 | $26.78 | $27.08 | $27.08 | 550,756 |
| 2024-05-21 | $27.19 | $27.27 | $26.60 | $26.87 | $26.87 | 528,725 |
| 2024-05-20 | $26.72 | $27.49 | $26.64 | $27.41 | $27.41 | 785,344 |
| 2024-05-17 | $26.50 | $27.15 | $26.39 | $26.69 | $26.69 | 867,997 |
| 2024-05-16 | $25.82 | $26.75 | $25.80 | $26.38 | $26.38 | 1,007,014 |
| 2024-05-15 | $26.11 | $26.46 | $25.35 | $26.15 | $26.15 | 1,437,257 |
| 2024-05-14 | $27.88 | $27.91 | $25.37 | $25.41 | $25.41 | 1,956,157 |
| 2024-05-13 | $27.30 | $27.46 | $26.37 | $27.33 | $27.33 | 988,615 |
| 2024-05-10 | $26.98 | $27.21 | $26.41 | $27.01 | $27.01 | 901,447 |
| 2024-05-09 | $26.68 | $27.19 | $26.24 | $26.71 | $26.71 | 1,008,630 |
| 2024-05-08 | $25.39 | $26.76 | $25.00 | $26.63 | $26.63 | 1,297,181 |
| 2024-05-07 | $25.90 | $27.09 | $25.21 | $26.27 | $26.27 | 1,663,035 |
| 2024-05-06 | $25.77 | $25.91 | $24.44 | $25.90 | $25.90 | 1,955,235 |
| 2024-05-03 | $24.40 | $25.65 | $23.40 | $25.11 | $25.11 | 3,351,897 |
| 2024-05-02 | $19.79 | $24.41 | $19.33 | $23.85 | $23.85 | 11,685,314 |
| 2024-05-01 | $15.66 | $16.06 | $14.92 | $15.22 | $15.22 | 1,084,277 |
| 2024-04-30 | $16.44 | $16.58 | $15.56 | $15.66 | $15.66 | 771,480 |
| 2024-04-29 | $16.11 | $16.71 | $16.05 | $16.67 | $16.67 | 426,559 |
| 2024-04-26 | $15.80 | $16.46 | $15.65 | $16.10 | $16.10 | 570,133 |
| 2024-04-25 | $16.25 | $16.26 | $15.37 | $15.71 | $15.71 | 630,801 |
| 2024-04-24 | $16.62 | $16.86 | $16.32 | $16.64 | $16.64 | 653,111 |
| 2024-04-23 | $15.48 | $16.73 | $15.48 | $16.63 | $16.63 | 928,424 |
| 2024-04-22 | $14.95 | $15.21 | $14.52 | $15.18 | $15.18 | 474,220 |
| 2024-04-19 | $14.68 | $15.10 | $14.60 | $14.96 | $14.96 | 585,957 |
| 2024-04-18 | $15.07 | $15.28 | $14.79 | $14.82 | $14.82 | 421,793 |
| 2024-04-17 | $15.33 | $15.34 | $14.77 | $15.07 | $15.07 | 620,973 |
| 2024-04-16 | $15.14 | $15.34 | $14.89 | $15.14 | $15.14 | 607,628 |
| 2024-04-15 | $15.92 | $16.12 | $15.21 | $15.26 | $15.26 | 694,931 |
| 2024-04-12 | $16.56 | $16.75 | $15.74 | $15.92 | $15.92 | 542,322 |
| 2024-04-11 | $16.58 | $16.83 | $16.38 | $16.79 | $16.79 | 375,911 |
| 2024-04-10 | $16.10 | $16.84 | $15.87 | $16.48 | $16.48 | 499,940 |
| 2024-04-09 | $16.63 | $16.81 | $16.11 | $16.74 | $16.74 | 496,855 |
| 2024-04-08 | $16.88 | $17.07 | $16.52 | $16.63 | $16.63 | 438,556 |
| 2024-04-05 | $16.71 | $17.16 | $16.53 | $16.64 | $16.64 | 399,356 |
| 2024-04-04 | $17.32 | $18.48 | $16.74 | $16.85 | $16.85 | 1,328,632 |
| 2024-04-03 | $16.64 | $17.19 | $16.63 | $17.06 | $17.06 | 658,501 |
| 2024-04-02 | $17.00 | $17.12 | $16.17 | $16.76 | $16.76 | 625,022 |
| 2024-04-01 | $17.74 | $18.00 | $17.24 | $17.63 | $17.63 | 561,268 |
| 2024-03-28 | $17.31 | $17.74 | $17.12 | $17.60 | $17.60 | 1,274,894 |
| 2024-03-27 | $16.22 | $17.36 | $16.10 | $17.35 | $17.35 | 1,038,452 |
| 2024-03-26 | $16.09 | $16.50 | $15.86 | $16.14 | $16.14 | 531,577 |
| 2024-03-25 | $15.68 | $16.18 | $15.64 | $15.83 | $15.83 | 450,880 |
| 2024-03-22 | $15.89 | $15.97 | $15.42 | $15.64 | $15.64 | 372,530 |
| 2024-03-21 | $15.20 | $16.20 | $15.20 | $16.03 | $16.03 | 841,844 |
| 2024-03-20 | $15.42 | $15.51 | $14.83 | $15.14 | $15.14 | 745,348 |
| 2024-03-19 | $15.09 | $15.54 | $15.09 | $15.35 | $15.35 | 465,383 |
| 2024-03-18 | $15.16 | $15.59 | $14.57 | $15.41 | $15.41 | 943,889 |
| 2024-03-15 | $15.24 | $15.85 | $15.18 | $15.27 | $15.27 | 1,628,277 |
| 2024-03-14 | $17.76 | $17.76 | $15.06 | $15.26 | $15.26 | 2,031,883 |
| 2024-03-13 | $17.43 | $19.10 | $17.42 | $17.90 | $17.90 | 2,102,726 |
| 2024-03-12 | $17.35 | $17.70 | $16.93 | $17.49 | $17.49 | 538,503 |
| 2024-03-11 | $17.01 | $17.81 | $17.00 | $17.42 | $17.42 | 621,433 |
| 2024-03-08 | $17.60 | $17.95 | $16.71 | $17.02 | $17.02 | 562,954 |
| 2024-03-07 | $17.65 | $17.91 | $17.03 | $17.36 | $17.36 | 499,492 |
| 2024-03-06 | $17.01 | $17.51 | $16.36 | $17.46 | $17.46 | 801,216 |
| 2024-03-05 | $16.73 | $16.77 | $15.73 | $16.34 | $16.34 | 1,055,223 |
| 2024-03-04 | $17.70 | $17.71 | $16.75 | $16.99 | $16.99 | 850,551 |
| 2024-03-01 | $17.45 | $18.72 | $17.20 | $17.61 | $17.61 | 1,889,795 |
| 2024-02-29 | $17.54 | $18.05 | $16.83 | $17.18 | $17.18 | 1,277,817 |
| 2024-02-28 | $16.81 | $17.68 | $16.67 | $17.12 | $17.12 | 863,892 |
| 2024-02-27 | $17.31 | $17.54 | $16.88 | $16.98 | $16.98 | 775,568 |
| 2024-02-26 | $16.95 | $17.80 | $16.65 | $17.08 | $17.08 | 970,930 |
| 2024-02-23 | $16.88 | $17.28 | $16.63 | $16.96 | $16.96 | 932,138 |
| 2024-02-22 | $17.07 | $18.09 | $16.51 | $16.85 | $16.85 | 1,662,672 |
| 2024-02-21 | $16.72 | $16.95 | $16.11 | $16.75 | $16.75 | 998,576 |
| 2024-02-20 | $17.25 | $17.49 | $16.66 | $17.03 | $17.03 | 1,478,753 |
| 2024-02-16 | $17.38 | $18.00 | $16.92 | $17.56 | $17.56 | 1,736,782 |
| 2024-02-15 | $17.40 | $18.12 | $17.01 | $17.43 | $17.43 | 2,396,696 |
| 2024-02-14 | $15.02 | $17.19 | $14.81 | $17.17 | $17.17 | 3,501,910 |
| 2024-02-13 | $13.21 | $15.01 | $12.88 | $14.33 | $14.33 | 5,018,824 |
| 2024-02-12 | $12.06 | $12.68 | $12.00 | $12.40 | $12.40 | 1,773,072 |
| 2024-02-09 | $11.90 | $12.12 | $11.84 | $12.00 | $12.00 | 862,415 |
| 2024-02-08 | $11.36 | $11.95 | $11.35 | $11.84 | $11.84 | 716,254 |
| 2024-02-07 | $11.36 | $11.51 | $11.04 | $11.35 | $11.35 | 721,831 |
| 2024-02-06 | $10.96 | $11.36 | $10.80 | $11.31 | $11.31 | 720,751 |
| 2024-02-05 | $11.07 | $11.07 | $10.75 | $10.91 | $10.91 | 496,854 |
| 2024-02-02 | $11.16 | $11.40 | $10.87 | $11.37 | $11.37 | 717,346 |
| 2024-02-01 | $11.31 | $11.39 | $10.85 | $11.25 | $11.25 | 816,198 |
| 2024-01-31 | $11.59 | $11.93 | $11.21 | $11.23 | $11.23 | 618,406 |
| 2024-01-30 | $11.95 | $12.06 | $11.56 | $11.65 | $11.65 | 731,708 |
| 2024-01-29 | $11.82 | $12.14 | $11.70 | $12.06 | $12.06 | 942,547 |
| 2024-01-26 | $11.97 | $12.06 | $11.52 | $11.87 | $11.87 | 697,170 |
| 2024-01-25 | $12.01 | $12.10 | $11.59 | $11.87 | $11.87 | 655,494 |
| 2024-01-24 | $12.62 | $12.64 | $11.73 | $11.81 | $11.81 | 701,880 |
| 2024-01-23 | $12.55 | $12.89 | $12.32 | $12.44 | $12.44 | 812,831 |
| 2024-01-22 | $12.14 | $12.73 | $11.84 | $12.21 | $12.21 | 1,034,314 |
| 2024-01-19 | $12.30 | $12.40 | $11.78 | $11.97 | $11.97 | 1,071,585 |
| 2024-01-18 | $12.21 | $12.32 | $11.87 | $12.24 | $12.24 | 574,202 |
| 2024-01-17 | $12.00 | $12.63 | $11.89 | $12.28 | $12.28 | 913,209 |
| 2024-01-16 | $13.06 | $13.13 | $12.13 | $12.32 | $12.32 | 1,042,806 |
| 2024-01-12 | $13.96 | $14.20 | $13.34 | $13.45 | $13.45 | 734,028 |
| 2024-01-11 | $13.66 | $14.33 | $12.47 | $13.76 | $13.76 | 1,890,699 |
| 2024-01-10 | $14.00 | $14.45 | $13.60 | $14.36 | $14.36 | 656,867 |
| 2024-01-09 | $14.16 | $14.23 | $13.31 | $14.11 | $14.11 | 673,312 |
| 2024-01-08 | $14.41 | $14.90 | $14.22 | $14.50 | $14.50 | 600,825 |
| 2024-01-05 | $14.48 | $15.23 | $14.44 | $14.48 | $14.48 | 569,075 |
| 2024-01-04 | $14.73 | $15.14 | $14.59 | $14.74 | $14.74 | 561,778 |
| 2024-01-03 | $14.93 | $15.06 | $14.48 | $14.80 | $14.80 | 722,034 |
| 2024-01-02 | $15.43 | $16.07 | $15.17 | $15.33 | $15.33 | 897,458 |
| 2023-12-29 | $16.02 | $16.27 | $15.33 | $15.78 | $15.78 | 1,190,175 |
| 2023-12-28 | $17.10 | $17.24 | $15.78 | $16.00 | $16.00 | 1,544,227 |
| 2023-12-27 | $16.58 | $17.32 | $16.02 | $17.19 | $17.19 | 1,567,528 |
| 2023-12-26 | $15.70 | $16.17 | $15.29 | $16.09 | $16.09 | 952,069 |
| 2023-12-22 | $14.98 | $15.52 | $14.63 | $15.38 | $15.38 | 1,053,450 |
| 2023-12-21 | $13.84 | $14.88 | $13.68 | $14.79 | $14.79 | 818,338 |
| 2023-12-20 | $13.06 | $14.53 | $12.84 | $13.59 | $13.59 | 1,374,959 |
| 2023-12-19 | $13.78 | $14.19 | $13.70 | $13.99 | $13.99 | 722,180 |
| 2023-12-18 | $13.85 | $14.26 | $13.54 | $13.75 | $13.75 | 708,633 |
| 2023-12-15 | $14.13 | $14.22 | $13.57 | $13.79 | $13.79 | 998,940 |
| 2023-12-14 | $13.58 | $14.08 | $13.20 | $13.82 | $13.82 | 981,312 |
| 2023-12-13 | $12.28 | $13.45 | $12.07 | $13.26 | $13.26 | 986,252 |
| 2023-12-12 | $12.41 | $12.41 | $11.95 | $12.28 | $12.28 | 510,232 |
| 2023-12-11 | $13.05 | $13.15 | $12.34 | $12.44 | $12.44 | 937,659 |
| 2023-12-08 | $11.63 | $13.07 | $11.63 | $13.03 | $13.03 | 1,434,515 |
| 2023-12-07 | $11.95 | $12.02 | $11.45 | $11.68 | $11.68 | 981,785 |
| 2023-12-06 | $11.71 | $12.80 | $11.68 | $11.97 | $11.97 | 2,448,526 |
| 2023-12-05 | $10.70 | $10.87 | $10.36 | $10.65 | $10.65 | 809,432 |
| 2023-12-04 | $11.05 | $11.29 | $10.81 | $10.87 | $10.87 | 573,998 |
| 2023-12-01 | $10.43 | $11.22 | $10.37 | $11.07 | $11.07 | 747,019 |
| 2023-11-30 | $10.93 | $10.93 | $10.31 | $10.48 | $10.48 | 764,913 |
| 2023-11-29 | $11.10 | $11.39 | $10.67 | $10.82 | $10.82 | 614,439 |
| 2023-11-28 | $10.76 | $11.00 | $10.57 | $10.93 | $10.93 | 423,960 |
| 2023-11-27 | $10.59 | $11.01 | $10.31 | $10.84 | $10.84 | 482,861 |
| 2023-11-24 | $10.70 | $11.02 | $10.67 | $10.73 | $10.73 | 232,041 |
| 2023-11-22 | $10.75 | $10.83 | $10.45 | $10.71 | $10.71 | 414,193 |
| 2023-11-21 | $10.70 | $10.86 | $10.19 | $10.53 | $10.53 | 726,413 |
| 2023-11-20 | $10.64 | $11.12 | $10.51 | $10.98 | $10.98 | 822,942 |
| 2023-11-17 | $10.24 | $10.75 | $10.22 | $10.64 | $10.64 | 771,427 |
| 2023-11-16 | $10.13 | $10.25 | $9.89 | $10.08 | $10.08 | 678,955 |
| 2023-11-15 | $10.12 | $10.57 | $10.02 | $10.35 | $10.35 | 1,242,879 |
| 2023-11-14 | $9.74 | $9.95 | $9.57 | $9.94 | $9.94 | 838,291 |
| 2023-11-13 | $9.00 | $9.28 | $8.79 | $9.14 | $9.14 | 486,685 |
| 2023-11-10 | $8.90 | $9.25 | $8.76 | $9.14 | $9.14 | 541,421 |
| 2023-11-09 | $9.88 | $9.92 | $8.82 | $8.86 | $8.86 | 803,385 |
| 2023-11-08 | $9.40 | $9.71 | $9.16 | $9.70 | $9.70 | 791,198 |
| 2023-11-07 | $8.92 | $9.50 | $8.90 | $9.45 | $9.45 | 976,566 |
| 2023-11-06 | $9.16 | $9.16 | $8.58 | $9.00 | $9.00 | 843,744 |
| 2023-11-03 | $8.70 | $9.33 | $8.60 | $9.04 | $9.04 | 1,029,430 |
| 2023-11-02 | $8.13 | $9.10 | $8.05 | $8.58 | $8.58 | 1,310,865 |
| 2023-11-01 | $7.66 | $7.72 | $7.47 | $7.71 | $7.71 | 487,123 |
| 2023-10-31 | $7.43 | $7.75 | $7.37 | $7.72 | $7.72 | 653,625 |
| 2023-10-30 | $7.67 | $7.74 | $7.17 | $7.52 | $7.52 | 681,061 |
| 2023-10-27 | $7.79 | $7.84 | $7.37 | $7.52 | $7.52 | 674,645 |
| 2023-10-26 | $8.26 | $8.34 | $7.58 | $7.74 | $7.74 | 1,052,145 |
| 2023-10-25 | $8.39 | $8.64 | $7.96 | $8.38 | $8.38 | 1,537,771 |
| 2023-10-24 | $7.20 | $8.67 | $7.20 | $8.43 | $8.43 | 2,761,348 |
| 2023-10-23 | $6.84 | $6.96 | $6.62 | $6.67 | $6.67 | 757,654 |
| 2023-10-20 | $7.07 | $7.30 | $6.88 | $6.90 | $6.90 | 716,575 |
| 2023-10-19 | $7.10 | $7.39 | $7.00 | $7.18 | $7.18 | 933,160 |
| 2023-10-18 | $7.78 | $7.88 | $7.08 | $7.13 | $7.13 | 1,183,682 |
| 2023-10-17 | $8.20 | $8.32 | $8.00 | $8.01 | $8.01 | 806,285 |
| 2023-10-16 | $8.38 | $8.50 | $8.12 | $8.31 | $8.31 | 540,963 |
| 2023-10-13 | $8.37 | $8.58 | $8.18 | $8.32 | $8.32 | 553,417 |
| 2023-10-12 | $8.90 | $8.90 | $8.25 | $8.40 | $8.40 | 987,826 |
| 2023-10-11 | $8.51 | $9.16 | $8.45 | $8.91 | $8.91 | 1,062,555 |
| 2023-10-10 | $7.82 | $8.62 | $7.81 | $8.43 | $8.43 | 1,045,527 |
| 2023-10-09 | $7.72 | $7.85 | $7.47 | $7.79 | $7.79 | 681,297 |
| 2023-10-06 | $7.51 | $7.89 | $7.43 | $7.85 | $7.85 | 629,735 |
| 2023-10-05 | $7.26 | $7.61 | $7.08 | $7.57 | $7.57 | 941,426 |
| 2023-10-04 | $7.33 | $7.48 | $6.95 | $7.33 | $7.33 | 1,047,014 |
| 2023-10-03 | $7.92 | $7.92 | $7.31 | $7.39 | $7.39 | 663,876 |
| 2023-10-02 | $8.57 | $8.63 | $7.69 | $7.94 | $7.94 | 1,150,527 |
| 2023-09-29 | $8.50 | $8.79 | $8.41 | $8.60 | $8.60 | 1,642,858 |
| 2023-09-28 | $8.40 | $8.40 | $7.87 | $8.32 | $8.32 | 2,394,370 |
| 2023-09-27 | $7.47 | $8.54 | $7.42 | $8.50 | $8.50 | 3,375,835 |
| 2023-09-26 | $6.77 | $7.44 | $6.76 | $7.34 | $7.34 | 1,579,974 |
| 2023-09-25 | $6.56 | $6.94 | $6.51 | $6.85 | $6.85 | 627,527 |
| 2023-09-22 | $6.47 | $6.79 | $6.40 | $6.70 | $6.70 | 816,147 |
| 2023-09-21 | $6.36 | $6.47 | $6.26 | $6.36 | $6.36 | 839,522 |
| 2023-09-20 | $6.68 | $6.96 | $6.44 | $6.47 | $6.47 | 700,256 |
| 2023-09-19 | $5.94 | $6.78 | $5.94 | $6.62 | $6.62 | 1,142,442 |
| 2023-09-18 | $6.44 | $6.44 | $5.94 | $5.96 | $5.96 | 1,173,324 |
| 2023-09-15 | $6.31 | $6.47 | $6.24 | $6.44 | $6.44 | 1,022,325 |
| 2023-09-14 | $6.36 | $6.50 | $6.26 | $6.34 | $6.34 | 649,966 |
| 2023-09-13 | $6.34 | $6.35 | $6.24 | $6.26 | $6.26 | 656,819 |
| 2023-09-12 | $6.25 | $6.36 | $6.20 | $6.34 | $6.34 | 570,858 |
| 2023-09-11 | $6.50 | $6.52 | $6.29 | $6.30 | $6.30 | 801,759 |
| 2023-09-08 | $6.51 | $6.60 | $6.22 | $6.33 | $6.33 | 609,085 |
| 2023-09-07 | $6.46 | $6.58 | $6.28 | $6.51 | $6.51 | 602,276 |
| 2023-09-06 | $6.23 | $6.27 | $6.05 | $6.22 | $6.22 | 457,240 |
| 2023-09-05 | $6.27 | $6.30 | $5.98 | $6.19 | $6.19 | 690,927 |
| 2023-09-01 | $6.18 | $6.44 | $6.18 | $6.36 | $6.36 | 508,098 |
| 2023-08-31 | $6.26 | $6.42 | $6.06 | $6.09 | $6.09 | 670,791 |
| 2023-08-30 | $6.21 | $6.26 | $6.08 | $6.20 | $6.20 | 378,498 |
| 2023-08-29 | $5.75 | $6.29 | $5.70 | $6.20 | $6.20 | 662,059 |
| 2023-08-28 | $5.61 | $5.85 | $5.61 | $5.78 | $5.78 | 606,818 |
| 2023-08-25 | $5.62 | $5.71 | $5.33 | $5.55 | $5.55 | 599,259 |
| 2023-08-24 | $5.73 | $5.88 | $5.54 | $5.64 | $5.64 | 599,599 |
| 2023-08-23 | $5.66 | $5.90 | $5.60 | $5.75 | $5.75 | 737,177 |
| 2023-08-22 | $5.88 | $5.99 | $5.53 | $5.57 | $5.57 | 672,659 |
| 2023-08-21 | $5.76 | $5.96 | $5.76 | $5.83 | $5.83 | 634,994 |
| 2023-08-18 | $5.80 | $5.99 | $5.73 | $5.74 | $5.74 | 689,344 |
| 2023-08-17 | $6.07 | $6.20 | $5.85 | $5.91 | $5.91 | 707,815 |
| 2023-08-16 | $6.21 | $6.42 | $6.05 | $6.05 | $6.05 | 700,949 |
| 2023-08-15 | $6.49 | $6.51 | $6.27 | $6.28 | $6.28 | 704,044 |
| 2023-08-14 | $6.25 | $6.71 | $6.21 | $6.66 | $6.66 | 861,022 |
| 2023-08-11 | $6.70 | $6.80 | $6.29 | $6.35 | $6.35 | 1,737,211 |
| 2023-08-10 | $7.00 | $7.30 | $6.66 | $6.83 | $6.83 | 795,545 |
| 2023-08-09 | $7.29 | $7.41 | $6.80 | $6.89 | $6.89 | 854,072 |
| 2023-08-08 | $6.87 | $7.00 | $6.51 | $6.81 | $6.81 | 1,281,890 |
| 2023-08-07 | $7.87 | $7.89 | $6.92 | $7.00 | $7.00 | 1,630,347 |
| 2023-08-04 | $7.50 | $8.18 | $7.43 | $7.84 | $7.84 | 555,959 |
| 2023-08-03 | $8.05 | $8.18 | $7.44 | $7.47 | $7.47 | 789,928 |
| 2023-08-02 | $7.93 | $7.95 | $7.40 | $7.43 | $7.43 | 762,941 |
| 2023-08-01 | $8.32 | $8.32 | $7.91 | $8.18 | $8.18 | 534,665 |
| 2023-07-31 | $8.05 | $8.39 | $7.96 | $8.34 | $8.34 | 556,704 |
| 2023-07-28 | $8.00 | $8.14 | $7.83 | $7.99 | $7.99 | 376,921 |
| 2023-07-27 | $8.03 | $8.07 | $7.73 | $7.77 | $7.77 | 715,168 |
| 2023-07-26 | $7.91 | $8.10 | $7.86 | $8.02 | $8.02 | 491,766 |
| 2023-07-25 | $7.91 | $8.12 | $7.73 | $7.90 | $7.90 | 682,214 |
| 2023-07-24 | $7.93 | $8.05 | $7.77 | $7.90 | $7.90 | 373,302 |
| 2023-07-21 | $8.37 | $8.37 | $7.83 | $7.92 | $7.92 | 516,157 |
| 2023-07-20 | $8.35 | $8.37 | $8.11 | $8.27 | $8.27 | 401,065 |
| 2023-07-19 | $8.31 | $8.51 | $8.06 | $8.35 | $8.35 | 511,476 |
| 2023-07-18 | $8.69 | $8.77 | $8.26 | $8.26 | $8.26 | 461,450 |
| 2023-07-17 | $8.32 | $8.70 | $8.17 | $8.67 | $8.67 | 346,740 |
| 2023-07-14 | $8.80 | $8.80 | $8.31 | $8.31 | $8.31 | 431,293 |
| 2023-07-13 | $8.62 | $8.90 | $8.51 | $8.83 | $8.83 | 508,275 |
| 2023-07-12 | $8.88 | $8.90 | $8.43 | $8.52 | $8.52 | 552,925 |
| 2023-07-11 | $8.49 | $8.57 | $8.12 | $8.56 | $8.56 | 585,032 |
| 2023-07-10 | $7.96 | $8.40 | $7.89 | $8.40 | $8.40 | 479,503 |
| 2023-07-07 | $7.76 | $8.56 | $7.73 | $8.03 | $8.03 | 1,245,562 |
| 2023-07-06 | $8.22 | $8.23 | $7.35 | $7.78 | $7.78 | 729,222 |
| 2023-07-05 | $8.26 | $8.45 | $8.12 | $8.30 | $8.30 | 674,673 |
| 2023-07-03 | $7.94 | $8.38 | $7.94 | $8.38 | $8.38 | 409,652 |
| 2023-06-30 | $7.57 | $7.91 | $7.41 | $7.89 | $7.89 | 606,912 |
| 2023-06-29 | $7.39 | $7.50 | $7.33 | $7.49 | $7.49 | 582,771 |
| 2023-06-28 | $7.20 | $7.33 | $6.99 | $7.32 | $7.32 | 544,257 |
| 2023-06-27 | $7.12 | $7.32 | $7.04 | $7.18 | $7.18 | 626,546 |
| 2023-06-26 | $6.95 | $7.28 | $6.92 | $7.11 | $7.11 | 656,957 |
| 2023-06-23 | $7.30 | $7.30 | $6.93 | $7.03 | $7.03 | 2,970,444 |
| 2023-06-22 | $7.46 | $7.52 | $7.34 | $7.40 | $7.40 | 606,143 |
| 2023-06-21 | $7.40 | $7.56 | $7.29 | $7.50 | $7.50 | 736,874 |
| 2023-06-20 | $7.95 | $7.95 | $7.33 | $7.47 | $7.47 | 1,293,807 |
| 2023-06-16 | $8.45 | $8.68 | $7.98 | $7.98 | $7.98 | 1,667,083 |
| 2023-06-15 | $7.72 | $8.42 | $7.67 | $8.27 | $8.27 | 1,375,889 |
| 2023-06-14 | $7.80 | $8.03 | $7.57 | $7.61 | $7.61 | 603,966 |
| 2023-06-13 | $7.68 | $7.97 | $7.59 | $7.78 | $7.78 | 565,375 |
| 2023-06-12 | $7.61 | $7.71 | $7.43 | $7.51 | $7.51 | 537,735 |
| 2023-06-09 | $7.68 | $7.90 | $7.49 | $7.58 | $7.58 | 438,652 |
| 2023-06-08 | $7.71 | $7.91 | $7.40 | $7.69 | $7.69 | 797,320 |
| 2023-06-07 | $7.46 | $7.80 | $7.45 | $7.63 | $7.63 | 733,865 |
| 2023-06-06 | $6.90 | $7.63 | $6.85 | $7.33 | $7.33 | 957,687 |
| 2023-06-05 | $7.20 | $7.20 | $6.88 | $6.95 | $6.95 | 899,400 |
| 2023-06-02 | $7.02 | $7.30 | $6.97 | $7.24 | $7.24 | 739,813 |
| 2023-06-01 | $6.62 | $6.98 | $6.50 | $6.81 | $6.81 | 768,811 |
| 2023-05-31 | $6.70 | $6.83 | $6.38 | $6.57 | $6.57 | 661,398 |
| 2023-05-30 | $6.85 | $6.97 | $6.58 | $6.76 | $6.76 | 544,924 |
| 2023-05-26 | $6.59 | $6.92 | $6.46 | $6.79 | $6.79 | 600,251 |
| 2023-05-25 | $6.68 | $6.70 | $6.31 | $6.49 | $6.49 | 1,071,894 |
| 2023-05-24 | $6.82 | $7.01 | $6.70 | $6.73 | $6.73 | 726,720 |
| 2023-05-23 | $7.23 | $7.46 | $6.87 | $6.88 | $6.88 | 473,434 |
| 2023-05-22 | $7.19 | $7.36 | $7.08 | $7.33 | $7.33 | 855,720 |
| 2023-05-19 | $7.59 | $7.59 | $7.12 | $7.19 | $7.19 | 677,239 |
| 2023-05-18 | $7.48 | $7.60 | $7.19 | $7.45 | $7.45 | 665,810 |
| 2023-05-17 | $7.49 | $7.70 | $7.35 | $7.55 | $7.55 | 523,025 |
| 2023-05-16 | $7.71 | $7.72 | $7.42 | $7.49 | $7.49 | 397,610 |
| 2023-05-15 | $7.76 | $7.92 | $7.54 | $7.87 | $7.87 | 509,952 |
| 2023-05-12 | $7.48 | $7.71 | $7.41 | $7.64 | $7.64 | 603,086 |
| 2023-05-11 | $7.90 | $7.95 | $7.29 | $7.43 | $7.43 | 860,232 |
| 2023-05-10 | $8.29 | $8.70 | $8.03 | $8.08 | $8.08 | 1,065,939 |
| 2023-05-09 | $7.74 | $8.16 | $7.56 | $8.10 | $8.10 | 1,053,570 |
| 2023-05-08 | $7.60 | $7.98 | $7.49 | $7.89 | $7.89 | 1,458,737 |
| 2023-05-05 | $7.63 | $8.37 | $7.38 | $7.43 | $7.43 | 2,230,137 |
| 2023-05-04 | $6.82 | $7.61 | $6.72 | $7.40 | $7.40 | 2,485,806 |
| 2023-05-03 | $6.03 | $6.42 | $6.03 | $6.25 | $6.25 | 786,383 |
| 2023-05-02 | $6.17 | $6.17 | $5.76 | $6.04 | $6.04 | 862,303 |
| 2023-05-01 | $6.28 | $6.37 | $6.01 | $6.22 | $6.22 | 645,334 |
| 2023-04-28 | $6.00 | $6.30 | $5.86 | $6.26 | $6.26 | 1,053,466 |
| 2023-04-27 | $5.64 | $6.07 | $5.54 | $6.05 | $6.05 | 976,963 |
| 2023-04-26 | $5.67 | $5.89 | $5.48 | $5.59 | $5.59 | 1,152,857 |
| 2023-04-25 | $5.62 | $5.89 | $5.57 | $5.67 | $5.67 | 1,365,579 |
| 2023-04-24 | $5.52 | $5.72 | $5.50 | $5.69 | $5.69 | 607,288 |
| 2023-04-21 | $5.61 | $5.63 | $5.42 | $5.51 | $5.51 | 1,261,521 |
| 2023-04-20 | $5.58 | $5.79 | $5.41 | $5.65 | $5.65 | 1,035,660 |
| 2023-04-19 | $6.07 | $6.07 | $5.70 | $5.73 | $5.73 | 1,199,664 |
| 2023-04-18 | $6.16 | $6.18 | $5.88 | $6.14 | $6.14 | 1,115,383 |
| 2023-04-17 | $5.90 | $6.20 | $5.80 | $6.16 | $6.16 | 1,829,994 |
| 2023-04-14 | $6.17 | $6.17 | $5.75 | $5.92 | $5.92 | 1,451,963 |
| 2023-04-13 | $6.09 | $6.30 | $6.06 | $6.13 | $6.13 | 1,098,186 |
| 2023-04-12 | $6.62 | $6.63 | $6.05 | $6.05 | $6.05 | 636,949 |
| 2023-04-11 | $6.53 | $6.56 | $6.41 | $6.44 | $6.44 | 642,552 |
| 2023-04-10 | $6.36 | $6.52 | $6.27 | $6.48 | $6.48 | 660,973 |
| 2023-04-06 | $6.57 | $6.57 | $6.19 | $6.44 | $6.44 | 1,059,012 |
| 2023-04-05 | $7.03 | $7.17 | $6.42 | $6.57 | $6.57 | 892,018 |
| 2023-04-04 | $7.43 | $7.47 | $6.98 | $7.18 | $7.18 | 1,093,899 |
| 2023-04-03 | $7.45 | $7.58 | $7.13 | $7.45 | $7.45 | 747,027 |
| 2023-03-31 | $7.33 | $7.64 | $7.22 | $7.45 | $7.45 | 691,837 |
| 2023-03-30 | $7.46 | $7.66 | $7.13 | $7.24 | $7.24 | 776,028 |
| 2023-03-29 | $7.32 | $7.43 | $7.00 | $7.26 | $7.26 | 670,503 |
| 2023-03-28 | $7.18 | $7.47 | $7.12 | $7.21 | $7.21 | 831,927 |
| 2023-03-27 | $6.98 | $7.24 | $6.79 | $7.21 | $7.21 | 1,374,796 |
| 2023-03-24 | $7.14 | $7.32 | $6.79 | $6.86 | $6.86 | 1,901,189 |
| 2023-03-23 | $7.37 | $7.87 | $7.17 | $7.31 | $7.31 | 848,769 |
| 2023-03-22 | $7.59 | $8.04 | $7.26 | $7.28 | $7.28 | 1,031,871 |
| 2023-03-21 | $7.70 | $7.89 | $7.20 | $7.66 | $7.66 | 1,336,385 |
| 2023-03-20 | $7.38 | $7.70 | $7.19 | $7.46 | $7.46 | 1,675,401 |
| 2023-03-17 | $7.70 | $7.72 | $6.37 | $6.81 | $6.81 | 5,378,581 |
| 2023-03-16 | $7.70 | $7.95 | $7.44 | $7.82 | $7.82 | 1,159,088 |
| 2023-03-15 | $7.55 | $7.82 | $7.23 | $7.80 | $7.80 | 1,681,635 |
| 2023-03-14 | $8.14 | $8.39 | $7.46 | $7.83 | $7.83 | 1,395,065 |
| 2023-03-13 | $7.61 | $8.16 | $7.33 | $7.81 | $7.81 | 1,356,054 |
| 2023-03-10 | $9.06 | $9.16 | $7.79 | $7.80 | $7.80 | 2,391,158 |
| 2023-03-09 | $9.84 | $9.90 | $9.10 | $9.11 | $9.11 | 1,224,863 |
| 2023-03-08 | $9.81 | $10.19 | $9.73 | $9.88 | $9.88 | 687,700 |
| 2023-03-07 | $9.99 | $10.09 | $9.64 | $9.81 | $9.81 | 931,375 |
| 2023-03-06 | $10.45 | $10.55 | $9.90 | $10.02 | $10.02 | 1,029,354 |
| 2023-03-03 | $10.22 | $10.55 | $10.08 | $10.43 | $10.43 | 981,917 |
| 2023-03-02 | $10.11 | $10.26 | $9.80 | $10.06 | $10.06 | 1,382,419 |
| 2023-03-01 | $10.80 | $10.98 | $10.16 | $10.39 | $10.39 | 1,221,664 |
| 2023-02-28 | $10.98 | $11.21 | $10.78 | $10.85 | $10.85 | 657,783 |
| 2023-02-27 | $11.07 | $11.45 | $10.88 | $11.01 | $11.01 | 375,476 |
| 2023-02-24 | $10.93 | $11.12 | $10.71 | $10.95 | $10.95 | 438,609 |
| 2023-02-23 | $11.32 | $11.71 | $10.81 | $11.32 | $11.32 | 673,978 |
| 2023-02-22 | $11.66 | $12.21 | $10.94 | $11.10 | $11.10 | 961,291 |
| 2023-02-21 | $12.11 | $12.47 | $11.40 | $11.58 | $11.58 | 935,522 |
| 2023-02-17 | $12.47 | $12.84 | $11.75 | $12.30 | $12.30 | 1,114,987 |
| 2023-02-16 | $11.58 | $13.50 | $11.43 | $12.78 | $12.78 | 3,359,014 |
| 2023-02-15 | $10.95 | $11.53 | $10.83 | $11.50 | $11.50 | 1,123,170 |
| 2023-02-14 | $10.85 | $11.24 | $10.56 | $10.97 | $10.97 | 970,000 |
| 2023-02-13 | $10.49 | $10.83 | $10.30 | $10.80 | $10.80 | 627,547 |
| 2023-02-10 | $9.95 | $10.51 | $9.84 | $10.42 | $10.42 | 722,776 |
| 2023-02-09 | $11.00 | $11.24 | $10.04 | $10.06 | $10.06 | 798,269 |
| 2023-02-08 | $11.21 | $11.26 | $10.82 | $10.85 | $10.85 | 639,534 |
| 2023-02-07 | $10.83 | $11.22 | $10.64 | $11.15 | $11.15 | 651,926 |
| 2023-02-06 | $11.21 | $11.42 | $10.84 | $10.92 | $10.92 | 432,126 |
| 2023-02-03 | $10.93 | $11.72 | $10.93 | $11.38 | $11.38 | 642,743 |
| 2023-02-02 | $10.85 | $11.40 | $10.72 | $11.20 | $11.20 | 998,314 |
| 2023-02-01 | $10.50 | $10.79 | $10.04 | $10.58 | $10.58 | 618,658 |
| 2023-01-31 | $9.70 | $10.81 | $9.55 | $10.50 | $10.50 | 1,186,946 |
| 2023-01-30 | $9.58 | $10.17 | $9.57 | $9.67 | $9.67 | 907,682 |
| 2023-01-27 | $10.69 | $10.75 | $8.82 | $9.76 | $9.76 | 4,225,338 |
| 2023-01-26 | $10.79 | $11.03 | $10.66 | $10.75 | $10.75 | 751,357 |
| 2023-01-25 | $10.29 | $10.78 | $10.00 | $10.72 | $10.72 | 631,165 |
| 2023-01-24 | $10.75 | $10.79 | $10.49 | $10.60 | $10.60 | 481,838 |
| 2023-01-23 | $10.41 | $11.18 | $10.30 | $10.90 | $10.90 | 1,094,906 |
| 2023-01-20 | $10.40 | $10.50 | $10.16 | $10.41 | $10.41 | 715,265 |
| 2023-01-19 | $10.44 | $10.56 | $9.96 | $10.30 | $10.30 | 791,751 |
| 2023-01-18 | $11.49 | $11.85 | $10.65 | $10.66 | $10.66 | 743,208 |
| 2023-01-17 | $11.91 | $12.22 | $11.37 | $11.39 | $11.39 | 446,880 |
| 2023-01-13 | $11.57 | $11.95 | $11.49 | $11.88 | $11.88 | 453,222 |
| 2023-01-12 | $11.78 | $11.84 | $11.36 | $11.79 | $11.79 | 543,808 |
| 2023-01-11 | $11.43 | $11.68 | $11.09 | $11.63 | $11.63 | 546,210 |
| 2023-01-10 | $11.20 | $11.54 | $11.00 | $11.26 | $11.26 | 363,479 |
| 2023-01-09 | $11.32 | $12.02 | $11.12 | $11.30 | $11.30 | 523,060 |
| 2023-01-06 | $10.69 | $11.24 | $10.28 | $11.11 | $11.11 | 498,776 |
| 2023-01-05 | $10.60 | $10.79 | $10.23 | $10.62 | $10.62 | 512,425 |
| 2023-01-04 | $10.18 | $10.86 | $9.63 | $10.75 | $10.75 | 1,205,493 |
| 2023-01-03 | $12.06 | $12.40 | $10.08 | $10.10 | $10.10 | 1,324,429 |
| 2022-12-30 | $11.40 | $11.86 | $11.15 | $11.79 | $11.79 | 358,416 |
| 2022-12-29 | $10.97 | $11.61 | $10.88 | $11.57 | $11.57 | 530,986 |
| 2022-12-28 | $10.79 | $10.87 | $10.33 | $10.79 | $10.79 | 596,528 |
| 2022-12-27 | $11.61 | $11.68 | $10.86 | $10.87 | $10.87 | 352,318 |
| 2022-12-23 | $11.25 | $11.64 | $11.22 | $11.61 | $11.61 | 337,134 |
| 2022-12-22 | $11.13 | $11.32 | $10.62 | $11.28 | $11.28 | 709,859 |
| 2022-12-21 | $10.99 | $11.84 | $10.88 | $11.28 | $11.28 | 782,435 |
| 2022-12-20 | $11.00 | $11.73 | $10.88 | $10.99 | $10.99 | 741,516 |
| 2022-12-19 | $11.62 | $11.85 | $11.00 | $11.10 | $11.10 | 512,584 |
| 2022-12-16 | $11.29 | $11.63 | $11.15 | $11.57 | $11.57 | 1,056,474 |
| 2022-12-15 | $11.89 | $11.99 | $11.15 | $11.54 | $11.54 | 723,136 |
| 2022-12-14 | $11.77 | $12.31 | $11.77 | $12.11 | $12.11 | 525,239 |
| 2022-12-13 | $12.50 | $12.75 | $11.40 | $11.80 | $11.80 | 789,958 |
| 2022-12-12 | $11.33 | $12.03 | $11.08 | $11.91 | $11.91 | 455,455 |
| 2022-12-09 | $12.04 | $12.13 | $11.17 | $11.33 | $11.33 | 789,323 |
| 2022-12-08 | $11.41 | $12.20 | $11.32 | $12.06 | $12.06 | 903,254 |
| 2022-12-07 | $11.22 | $11.55 | $10.92 | $11.03 | $11.03 | 830,124 |
| 2022-12-06 | $12.06 | $12.16 | $11.11 | $11.21 | $11.21 | 1,220,611 |
| 2022-12-05 | $12.93 | $13.78 | $12.17 | $12.18 | $12.18 | 747,291 |
| 2022-12-02 | $12.59 | $13.59 | $12.59 | $12.95 | $12.95 | 2,120,387 |
| 2022-12-01 | $12.00 | $13.18 | $11.87 | $12.91 | $12.91 | 4,114,648 |
| 2022-11-30 | $10.16 | $12.14 | $10.10 | $12.06 | $12.06 | 11,276,426 |
| 2022-11-29 | $12.03 | $12.23 | $11.33 | $11.34 | $11.34 | 291,147 |
| 2022-11-28 | $13.05 | $13.20 | $11.90 | $11.96 | $11.96 | 214,493 |
| 2022-11-25 | $12.92 | $13.33 | $12.92 | $13.26 | $13.26 | 96,980 |
| 2022-11-23 | $12.10 | $13.04 | $12.01 | $13.03 | $13.03 | 335,550 |
| 2022-11-22 | $12.07 | $12.19 | $11.78 | $12.07 | $12.07 | 197,853 |
| 2022-11-21 | $12.73 | $12.82 | $11.85 | $12.04 | $12.04 | 365,526 |
| 2022-11-18 | $13.26 | $13.26 | $12.74 | $12.85 | $12.85 | 239,315 |
| 2022-11-17 | $12.52 | $13.14 | $12.21 | $12.95 | $12.95 | 471,797 |
| 2022-11-16 | $13.45 | $13.49 | $12.82 | $12.98 | $12.98 | 318,827 |
| 2022-11-15 | $13.86 | $14.27 | $13.52 | $13.69 | $13.69 | 471,568 |
| 2022-11-14 | $13.39 | $13.70 | $12.99 | $13.30 | $13.30 | 369,563 |
| 2022-11-11 | $13.62 | $14.44 | $13.48 | $13.57 | $13.57 | 577,295 |
| 2022-11-10 | $12.50 | $13.35 | $12.36 | $13.33 | $13.33 | 506,955 |
| 2022-11-09 | $11.89 | $12.26 | $11.50 | $11.62 | $11.62 | 297,232 |
| 2022-11-08 | $12.15 | $12.65 | $11.71 | $12.12 | $12.12 | 243,354 |
| 2022-11-07 | $12.78 | $12.80 | $12.02 | $12.19 | $12.19 | 288,370 |
| 2022-11-04 | $13.10 | $13.17 | $12.08 | $12.65 | $12.65 | 420,443 |
| 2022-11-03 | $11.49 | $12.94 | $11.33 | $12.86 | $12.86 | 329,911 |
| 2022-11-02 | $12.01 | $12.61 | $11.80 | $11.90 | $11.90 | 387,402 |
| 2022-11-01 | $13.19 | $13.19 | $12.02 | $12.15 | $12.15 | 627,990 |
| 2022-10-31 | $11.87 | $12.94 | $11.77 | $12.68 | $12.68 | 750,447 |
| 2022-10-28 | $11.24 | $12.30 | $10.97 | $12.11 | $12.11 | 765,869 |
| 2022-10-27 | $10.90 | $12.70 | $10.41 | $11.37 | $11.37 | 1,233,434 |
| 2022-10-26 | $10.90 | $11.25 | $10.65 | $10.96 | $10.96 | 629,318 |
| 2022-10-25 | $9.26 | $10.81 | $9.26 | $10.66 | $10.66 | 619,080 |
| 2022-10-24 | $9.49 | $9.49 | $8.98 | $8.99 | $8.99 | 278,113 |
| 2022-10-21 | $9.24 | $9.54 | $8.97 | $9.38 | $9.38 | 382,643 |
| 2022-10-20 | $9.52 | $9.55 | $9.02 | $9.07 | $9.07 | 315,113 |
| 2022-10-19 | $9.79 | $9.97 | $9.47 | $9.54 | $9.54 | 543,915 |
| 2022-10-18 | $9.99 | $10.29 | $9.52 | $9.85 | $9.85 | 279,634 |
| 2022-10-17 | $9.71 | $9.91 | $9.41 | $9.55 | $9.55 | 248,578 |
| 2022-10-14 | $10.03 | $10.14 | $9.20 | $9.26 | $9.26 | 254,824 |
| 2022-10-13 | $9.03 | $9.92 | $8.90 | $9.79 | $9.79 | 339,489 |
| 2022-10-12 | $9.72 | $9.73 | $8.98 | $9.47 | $9.47 | 375,500 |
| 2022-10-11 | $9.21 | $9.82 | $8.99 | $9.68 | $9.68 | 364,955 |
| 2022-10-10 | $9.49 | $9.58 | $8.99 | $9.34 | $9.34 | 384,381 |
| 2022-10-07 | $9.59 | $9.97 | $9.41 | $9.50 | $9.50 | 454,429 |
| 2022-10-06 | $10.08 | $10.60 | $9.82 | $9.85 | $9.85 | 247,468 |
| 2022-10-05 | $10.39 | $10.43 | $9.84 | $10.16 | $10.16 | 301,041 |
| 2022-10-04 | $10.68 | $11.02 | $10.63 | $10.70 | $10.70 | 495,844 |
| 2022-10-03 | $9.40 | $10.32 | $9.22 | $10.28 | $10.28 | 576,038 |
| 2022-09-30 | $9.38 | $9.70 | $9.20 | $9.22 | $9.22 | 462,360 |
| 2022-09-29 | $10.11 | $10.16 | $9.31 | $9.49 | $9.49 | 625,452 |
| 2022-09-28 | $10.22 | $10.59 | $10.15 | $10.38 | $10.38 | 454,058 |
| 2022-09-27 | $10.38 | $10.52 | $9.73 | $10.15 | $10.15 | 532,580 |
| 2022-09-26 | $10.04 | $11.03 | $10.04 | $10.15 | $10.15 | 438,095 |
| 2022-09-23 | $10.31 | $10.50 | $10.07 | $10.19 | $10.19 | 501,648 |
| 2022-09-22 | $11.85 | $11.85 | $10.60 | $10.73 | $10.73 | 523,220 |
| 2022-09-21 | $12.06 | $12.51 | $11.90 | $11.97 | $11.97 | 412,343 |
| 2022-09-20 | $12.12 | $12.27 | $11.87 | $12.01 | $12.01 | 419,339 |
| 2022-09-19 | $11.94 | $12.55 | $11.91 | $12.40 | $12.40 | 300,798 |
| 2022-09-16 | $13.08 | $13.08 | $12.12 | $12.20 | $12.20 | 860,641 |
| 2022-09-15 | $13.29 | $14.01 | $13.19 | $13.38 | $13.38 | 359,177 |
| 2022-09-14 | $13.32 | $13.83 | $13.02 | $13.45 | $13.45 | 367,979 |
| 2022-09-13 | $13.00 | $13.54 | $12.97 | $13.31 | $13.31 | 274,757 |
| 2022-09-12 | $13.45 | $13.77 | $13.12 | $13.65 | $13.65 | 230,221 |
| 2022-09-09 | $13.19 | $13.51 | $12.96 | $13.42 | $13.42 | 259,829 |
| 2022-09-08 | $12.60 | $13.03 | $12.48 | $12.98 | $12.98 | 256,242 |
| 2022-09-07 | $12.50 | $12.86 | $12.15 | $12.83 | $12.83 | 291,960 |
| 2022-09-06 | $12.22 | $12.44 | $11.89 | $12.34 | $12.34 | 299,871 |
| 2022-09-02 | $12.23 | $12.42 | $11.76 | $12.02 | $12.02 | 269,712 |
| 2022-09-01 | $12.62 | $12.87 | $11.80 | $12.05 | $12.05 | 463,848 |
| 2022-08-31 | $12.96 | $13.24 | $12.85 | $13.01 | $13.01 | 448,327 |
| 2022-08-30 | $13.27 | $13.43 | $12.66 | $12.86 | $12.86 | 330,414 |
| 2022-08-29 | $12.83 | $13.35 | $12.79 | $13.00 | $13.00 | 227,819 |
| 2022-08-26 | $13.88 | $14.00 | $12.91 | $13.09 | $13.09 | 392,946 |
| 2022-08-25 | $13.88 | $14.07 | $13.81 | $13.92 | $13.92 | 286,570 |
| 2022-08-24 | $12.72 | $13.64 | $12.72 | $13.56 | $13.56 | 254,560 |
| 2022-08-23 | $12.60 | $12.96 | $12.48 | $12.71 | $12.71 | 267,778 |
| 2022-08-22 | $12.47 | $12.73 | $12.31 | $12.52 | $12.52 | 268,224 |
| 2022-08-19 | $13.37 | $13.37 | $12.76 | $12.88 | $12.88 | 316,446 |
| 2022-08-18 | $13.69 | $14.03 | $13.57 | $13.75 | $13.75 | 363,160 |
| 2022-08-17 | $13.72 | $13.72 | $13.23 | $13.58 | $13.58 | 313,597 |
| 2022-08-16 | $13.92 | $14.22 | $13.73 | $14.08 | $14.08 | 367,731 |
| 2022-08-15 | $14.28 | $14.44 | $13.66 | $14.01 | $14.01 | 452,031 |
| 2022-08-12 | $13.87 | $14.50 | $13.64 | $14.37 | $14.37 | 683,885 |
| 2022-08-11 | $13.99 | $14.40 | $13.55 | $13.60 | $13.60 | 555,708 |
| 2022-08-10 | $14.21 | $14.45 | $13.77 | $13.80 | $13.80 | 472,280 |
| 2022-08-09 | $13.67 | $13.82 | $13.21 | $13.53 | $13.53 | 404,654 |
| 2022-08-08 | $14.60 | $14.79 | $13.67 | $13.83 | $13.83 | 470,915 |
| 2022-08-05 | $14.01 | $14.53 | $13.76 | $14.13 | $14.13 | 448,761 |
| 2022-08-04 | $14.81 | $15.11 | $14.27 | $14.39 | $14.39 | 403,312 |
| 2022-08-03 | $14.70 | $14.79 | $14.06 | $14.74 | $14.74 | 608,926 |
| 2022-08-02 | $12.66 | $14.95 | $12.66 | $14.59 | $14.59 | 976,829 |
| 2022-08-01 | $12.72 | $13.09 | $12.07 | $13.02 | $13.02 | 804,837 |
| 2022-07-29 | $12.61 | $13.28 | $12.37 | $13.08 | $13.08 | 917,937 |
| 2022-07-28 | $10.90 | $12.48 | $10.90 | $12.13 | $12.13 | 1,222,824 |
| 2022-07-27 | $10.21 | $11.35 | $10.08 | $11.20 | $11.20 | 785,508 |
| 2022-07-26 | $10.39 | $10.45 | $10.01 | $10.12 | $10.12 | 632,321 |
| 2022-07-25 | $10.39 | $10.62 | $10.06 | $10.49 | $10.49 | 357,265 |
| 2022-07-22 | $11.01 | $11.20 | $10.14 | $10.26 | $10.26 | 488,633 |
| 2022-07-21 | $10.98 | $11.26 | $10.69 | $10.94 | $10.94 | 556,330 |
| 2022-07-20 | $10.76 | $11.10 | $10.63 | $10.96 | $10.96 | 599,234 |
| 2022-07-19 | $10.04 | $10.70 | $9.92 | $10.70 | $10.70 | 839,614 |
| 2022-07-18 | $9.92 | $10.44 | $9.51 | $9.70 | $9.70 | 736,335 |
| 2022-07-15 | $9.99 | $9.99 | $9.29 | $9.62 | $9.62 | 807,785 |
| 2022-07-14 | $10.28 | $10.35 | $9.72 | $9.82 | $9.82 | 691,984 |
| 2022-07-13 | $10.40 | $10.93 | $10.24 | $10.51 | $10.51 | 491,834 |
| 2022-07-12 | $10.45 | $11.21 | $10.36 | $10.80 | $10.80 | 559,830 |
| 2022-07-11 | $10.62 | $10.89 | $10.18 | $10.49 | $10.49 | 755,586 |
| 2022-07-08 | $10.77 | $11.33 | $10.50 | $10.77 | $10.77 | 795,722 |
| 2022-07-07 | $10.73 | $11.45 | $10.67 | $10.89 | $10.89 | 1,173,892 |
| 2022-07-06 | $10.40 | $11.18 | $10.40 | $10.73 | $10.73 | 2,075,837 |
| 2022-07-05 | $9.90 | $10.89 | $9.90 | $10.35 | $10.35 | 1,876,741 |
| 2022-07-01 | $9.94 | $10.60 | $9.65 | $10.15 | $10.15 | 2,349,475 |
| 2022-06-30 | $11.00 | $11.01 | $9.30 | $9.88 | $9.88 | 27,476,511 |
| 2022-06-29 | $10.50 | $10.50 | $7.93 | $8.43 | $8.43 | 17,586,586 |
| 2022-06-28 | $15.39 | $15.71 | $14.67 | $14.71 | $14.71 | 285,144 |
| 2022-06-27 | $15.10 | $15.27 | $14.46 | $15.23 | $15.23 | 199,238 |
| 2022-06-24 | $14.62 | $15.05 | $14.48 | $14.99 | $14.99 | 912,397 |
| 2022-06-23 | $15.12 | $15.40 | $14.24 | $14.50 | $14.50 | 407,589 |
| 2022-06-22 | $14.49 | $15.23 | $14.48 | $14.90 | $14.90 | 438,149 |
| 2022-06-21 | $15.14 | $15.69 | $14.86 | $14.91 | $14.91 | 291,236 |
| 2022-06-17 | $14.57 | $15.15 | $14.27 | $14.81 | $14.81 | 502,294 |
| 2022-06-16 | $14.55 | $14.84 | $13.55 | $14.26 | $14.26 | 464,755 |
| 2022-06-15 | $15.17 | $15.58 | $14.76 | $15.13 | $15.13 | 589,814 |
| 2022-06-14 | $15.60 | $15.60 | $14.75 | $15.03 | $15.03 | 471,218 |
| 2022-06-13 | $16.95 | $17.00 | $15.25 | $15.53 | $15.53 | 367,293 |
| 2022-06-10 | $18.54 | $18.94 | $17.68 | $17.89 | $17.89 | 325,738 |
| 2022-06-09 | $20.25 | $20.83 | $19.22 | $19.29 | $19.29 | 240,078 |
| 2022-06-08 | $20.38 | $21.48 | $20.09 | $20.44 | $20.44 | 268,627 |
| 2022-06-07 | $20.84 | $21.43 | $20.04 | $20.53 | $20.53 | 450,679 |
| 2022-06-06 | $18.99 | $21.42 | $18.99 | $21.08 | $21.08 | 1,004,935 |
| 2022-06-03 | $18.60 | $18.60 | $17.52 | $17.76 | $17.76 | 218,352 |
| 2022-06-02 | $16.71 | $18.93 | $16.71 | $18.89 | $18.89 | 681,120 |
| 2022-06-01 | $17.49 | $17.85 | $16.64 | $16.70 | $16.70 | 283,772 |
| 2022-05-31 | $18.53 | $18.76 | $17.39 | $17.52 | $17.52 | 334,753 |
| 2022-05-27 | $17.44 | $18.50 | $17.40 | $18.50 | $18.50 | 339,439 |
| 2022-05-26 | $15.93 | $17.60 | $15.92 | $17.43 | $17.43 | 605,354 |
| 2022-05-25 | $15.56 | $16.26 | $15.39 | $16.04 | $16.04 | 245,126 |
| 2022-05-24 | $16.16 | $16.42 | $15.28 | $15.71 | $15.71 | 226,565 |
| 2022-05-23 | $16.97 | $17.08 | $15.99 | $16.41 | $16.41 | 272,765 |
| 2022-05-20 | $16.98 | $17.55 | $15.95 | $16.64 | $16.64 | 229,287 |
| 2022-05-19 | $16.53 | $17.33 | $16.46 | $16.54 | $16.54 | 333,246 |
| 2022-05-18 | $17.06 | $17.47 | $16.20 | $16.46 | $16.46 | 340,908 |
| 2022-05-17 | $17.71 | $18.07 | $16.81 | $17.18 | $17.18 | 381,230 |
| 2022-05-16 | $16.93 | $17.42 | $16.54 | $17.00 | $17.00 | 400,151 |
| 2022-05-13 | $15.37 | $17.53 | $15.24 | $17.17 | $17.17 | 744,307 |
| 2022-05-12 | $14.74 | $15.62 | $13.74 | $14.44 | $14.44 | 1,192,553 |
| 2022-05-11 | $16.42 | $16.68 | $14.71 | $14.81 | $14.81 | 1,017,652 |
| 2022-05-10 | $18.28 | $18.29 | $16.45 | $16.50 | $16.50 | 697,911 |
| 2022-05-09 | $20.04 | $20.30 | $17.75 | $17.88 | $17.88 | 452,797 |
| 2022-05-06 | $21.63 | $21.93 | $20.04 | $20.66 | $20.66 | 368,620 |
| 2022-05-05 | $22.75 | $23.09 | $21.13 | $21.83 | $21.83 | 290,058 |
| 2022-05-04 | $22.90 | $23.54 | $21.75 | $23.48 | $23.48 | 204,075 |
| 2022-05-03 | $22.18 | $22.83 | $21.50 | $22.78 | $22.78 | 231,574 |
| 2022-05-02 | $21.39 | $22.30 | $20.93 | $22.19 | $22.19 | 394,617 |
| 2022-04-29 | $22.23 | $23.09 | $21.50 | $21.60 | $21.60 | 297,497 |
| 2022-04-28 | $23.19 | $23.99 | $19.93 | $22.23 | $22.23 | 700,595 |
| 2022-04-27 | $23.39 | $23.82 | $22.55 | $23.02 | $23.02 | 279,215 |
| 2022-04-26 | $23.16 | $23.80 | $22.86 | $23.52 | $23.52 | 247,573 |
| 2022-04-25 | $22.52 | $23.63 | $22.52 | $23.63 | $23.63 | 360,003 |
| 2022-04-22 | $24.38 | $25.15 | $22.82 | $22.94 | $22.94 | 536,522 |
| 2022-04-21 | $26.57 | $26.98 | $24.14 | $24.53 | $24.53 | 451,809 |
| 2022-04-20 | $26.89 | $27.13 | $26.15 | $26.17 | $26.17 | 218,335 |
| 2022-04-19 | $26.24 | $26.95 | $25.90 | $26.65 | $26.65 | 175,188 |
| 2022-04-18 | $26.28 | $26.94 | $25.79 | $26.25 | $26.25 | 293,512 |
| 2022-04-14 | $27.96 | $28.09 | $26.17 | $26.42 | $26.42 | 198,646 |
| 2022-04-13 | $27.04 | $28.44 | $27.04 | $27.95 | $27.95 | 180,143 |
| 2022-04-12 | $28.31 | $29.14 | $26.60 | $26.97 | $26.97 | 268,333 |
| 2022-04-11 | $28.17 | $29.19 | $27.56 | $27.58 | $27.58 | 227,615 |
| 2022-04-08 | $29.57 | $30.18 | $28.40 | $28.57 | $28.57 | 229,196 |
| 2022-04-07 | $30.04 | $30.88 | $29.33 | $29.93 | $29.93 | 247,271 |
| 2022-04-06 | $31.14 | $31.20 | $29.74 | $30.12 | $30.12 | 382,456 |
| 2022-04-05 | $34.18 | $34.22 | $31.48 | $31.70 | $31.70 | 241,900 |
| 2022-04-04 | $35.10 | $35.33 | $33.93 | $34.25 | $34.25 | 259,456 |
| 2022-04-01 | $34.74 | $35.54 | $34.00 | $34.89 | $34.89 | 269,206 |
| 2022-03-31 | $34.95 | $36.51 | $34.40 | $34.48 | $34.48 | 526,054 |
| 2022-03-30 | $35.71 | $35.71 | $33.34 | $33.82 | $33.82 | 313,273 |
| 2022-03-29 | $36.56 | $37.51 | $35.62 | $35.71 | $35.71 | 287,644 |
| 2022-03-28 | $36.05 | $36.75 | $34.75 | $36.14 | $36.14 | 258,364 |
| 2022-03-25 | $36.72 | $36.81 | $35.29 | $36.14 | $36.14 | 369,504 |
| 2022-03-24 | $35.37 | $38.04 | $35.37 | $36.77 | $36.77 | 584,249 |
| 2022-03-23 | $33.12 | $34.85 | $32.48 | $34.04 | $34.04 | 552,075 |
| 2022-03-22 | $31.18 | $33.36 | $31.01 | $33.12 | $33.12 | 632,401 |
| 2022-03-21 | $31.16 | $31.49 | $30.39 | $30.87 | $30.87 | 240,380 |
| 2022-03-18 | $30.55 | $31.29 | $30.37 | $30.75 | $30.75 | 683,616 |
| 2022-03-17 | $30.07 | $31.26 | $29.20 | $30.70 | $30.70 | 357,233 |
| 2022-03-16 | $29.09 | $30.70 | $28.57 | $30.65 | $30.65 | 370,751 |
| 2022-03-15 | $26.40 | $28.32 | $25.62 | $28.15 | $28.15 | 705,883 |
| 2022-03-14 | $30.94 | $30.94 | $26.00 | $26.32 | $26.32 | 492,292 |
| 2022-03-11 | $31.43 | $32.01 | $30.59 | $31.10 | $31.10 | 286,478 |
| 2022-03-10 | $30.89 | $31.17 | $29.84 | $31.15 | $31.15 | 189,593 |
| 2022-03-09 | $30.71 | $31.86 | $30.18 | $31.60 | $31.60 | 261,753 |
| 2022-03-08 | $28.34 | $31.14 | $28.01 | $29.76 | $29.76 | 354,123 |
| 2022-03-07 | $28.10 | $28.86 | $27.60 | $28.19 | $28.19 | 288,766 |
| 2022-03-04 | $29.73 | $30.17 | $27.25 | $28.02 | $28.02 | 327,138 |
| 2022-03-03 | $31.68 | $32.09 | $29.66 | $30.17 | $30.17 | 303,355 |
| 2022-03-02 | $29.58 | $31.79 | $29.25 | $31.65 | $31.65 | 338,475 |
| 2022-03-01 | $29.83 | $29.99 | $28.24 | $29.10 | $29.10 | 591,618 |
| 2022-02-28 | $29.55 | $30.10 | $28.95 | $29.60 | $29.60 | 483,054 |
| 2022-02-25 | $29.06 | $29.83 | $28.00 | $29.51 | $29.51 | 305,123 |
| 2022-02-24 | $25.30 | $29.04 | $25.00 | $29.00 | $29.00 | 512,702 |
| 2022-02-23 | $27.46 | $28.36 | $26.21 | $26.29 | $26.29 | 489,425 |
| 2022-02-22 | $27.80 | $29.19 | $26.96 | $27.32 | $27.32 | 655,559 |
| 2022-02-18 | $27.50 | $30.32 | $27.50 | $28.50 | $28.50 | 1,358,998 |
| 2022-02-17 | $27.29 | $27.50 | $25.83 | $25.92 | $25.92 | 431,004 |
| 2022-02-16 | $28.75 | $28.75 | $27.23 | $27.46 | $27.46 | 334,050 |
| 2022-02-15 | $27.04 | $28.83 | $26.96 | $28.80 | $28.80 | 339,087 |
| 2022-02-14 | $27.12 | $27.60 | $26.67 | $26.81 | $26.81 | 587,109 |
| 2022-02-11 | $27.89 | $28.48 | $26.84 | $27.21 | $27.21 | 253,485 |
| 2022-02-10 | $27.89 | $30.04 | $27.52 | $27.89 | $27.89 | 379,187 |
| 2022-02-09 | $27.71 | $29.00 | $27.51 | $28.80 | $28.80 | 342,512 |
| 2022-02-08 | $27.18 | $27.54 | $26.50 | $27.27 | $27.27 | 278,561 |
| 2022-02-07 | $27.53 | $28.18 | $26.64 | $27.34 | $27.34 | 385,895 |
| 2022-02-04 | $27.44 | $28.15 | $27.02 | $27.89 | $27.89 | 255,162 |
| 2022-02-03 | $28.41 | $29.04 | $27.35 | $27.49 | $27.49 | 264,398 |
| 2022-02-02 | $30.11 | $30.22 | $28.40 | $29.42 | $29.42 | 273,925 |
| 2022-02-01 | $29.82 | $30.51 | $28.51 | $29.81 | $29.81 | 347,865 |
| 2022-01-31 | $27.75 | $29.87 | $27.40 | $29.70 | $29.70 | 399,908 |
| 2022-01-28 | $26.50 | $27.98 | $25.96 | $27.87 | $27.87 | 384,018 |
| 2022-01-27 | $28.96 | $29.42 | $25.90 | $26.58 | $26.58 | 761,198 |
| 2022-01-26 | $30.83 | $31.17 | $27.94 | $28.34 | $28.34 | 254,309 |
| 2022-01-25 | $30.34 | $31.19 | $29.41 | $30.00 | $30.00 | 365,053 |
| 2022-01-24 | $30.05 | $31.54 | $28.70 | $31.34 | $31.34 | 546,297 |
| 2022-01-21 | $32.65 | $33.18 | $30.54 | $31.33 | $31.33 | 556,975 |
| 2022-01-20 | $34.56 | $35.71 | $33.08 | $33.18 | $33.18 | 342,586 |
| 2022-01-19 | $36.85 | $36.96 | $34.44 | $34.46 | $34.46 | 383,925 |
| 2022-01-18 | $37.52 | $38.50 | $36.47 | $36.63 | $36.63 | 372,739 |
| 2022-01-14 | $39.85 | $41.34 | $38.14 | $38.24 | $38.24 | 401,595 |
| 2022-01-13 | $43.30 | $44.09 | $40.18 | $40.81 | $40.81 | 239,472 |
| 2022-01-12 | $44.56 | $44.72 | $42.60 | $43.42 | $43.42 | 170,341 |
| 2022-01-11 | $43.84 | $44.38 | $41.90 | $43.70 | $43.70 | 173,727 |
| 2022-01-10 | $42.39 | $43.69 | $41.50 | $43.63 | $43.63 | 302,204 |
| 2022-01-07 | $45.60 | $46.70 | $43.40 | $43.50 | $43.50 | 162,883 |
| 2022-01-06 | $45.04 | $46.20 | $43.38 | $45.31 | $45.31 | 380,785 |
| 2022-01-05 | $47.73 | $48.78 | $44.75 | $44.84 | $44.84 | 308,828 |
| 2022-01-04 | $51.65 | $52.00 | $45.76 | $47.80 | $47.80 | 305,017 |
| 2022-01-03 | $51.20 | $52.00 | $50.34 | $50.69 | $50.69 | 233,852 |
| 2021-12-31 | $48.50 | $50.64 | $48.25 | $49.79 | $49.79 | 246,651 |
| 2021-12-30 | $49.71 | $50.92 | $48.81 | $48.94 | $48.94 | 140,647 |
| 2021-12-29 | $50.83 | $51.34 | $49.10 | $49.52 | $49.52 | 182,625 |
| 2021-12-28 | $53.18 | $53.94 | $49.82 | $50.90 | $50.90 | 252,030 |
| 2021-12-27 | $50.66 | $53.24 | $49.96 | $53.15 | $53.15 | 167,206 |
| 2021-12-23 | $52.83 | $52.83 | $50.58 | $50.79 | $50.79 | 120,412 |
| 2021-12-22 | $51.58 | $53.58 | $50.94 | $52.59 | $52.59 | 156,433 |
| 2021-12-21 | $48.54 | $51.96 | $48.28 | $51.76 | $51.76 | 212,280 |
| 2021-12-20 | $46.56 | $48.18 | $44.43 | $47.89 | $47.89 | 342,904 |
| 2021-12-17 | $48.00 | $49.27 | $46.40 | $47.92 | $47.92 | 605,780 |
| 2021-12-16 | $54.96 | $55.95 | $48.14 | $48.18 | $48.18 | 279,883 |
| 2021-12-15 | $52.38 | $54.46 | $51.41 | $54.08 | $54.08 | 305,044 |
| 2021-12-14 | $51.52 | $53.43 | $51.27 | $52.88 | $52.88 | 240,360 |
| 2021-12-13 | $54.80 | $55.59 | $50.72 | $52.57 | $52.57 | 347,778 |
| 2021-12-10 | $56.91 | $58.04 | $54.65 | $55.80 | $55.80 | 196,031 |
| 2021-12-09 | $56.97 | $57.85 | $55.01 | $55.78 | $55.78 | 180,062 |
| 2021-12-08 | $55.78 | $57.72 | $54.33 | $57.23 | $57.23 | 166,719 |
| 2021-12-07 | $52.91 | $55.62 | $52.91 | $54.62 | $54.62 | 165,922 |
| 2021-12-06 | $51.73 | $52.37 | $49.70 | $51.33 | $51.33 | 197,412 |
| 2021-12-03 | $54.26 | $54.26 | $50.25 | $51.45 | $51.45 | 349,180 |
| 2021-12-02 | $53.41 | $55.53 | $52.70 | $53.15 | $53.15 | 236,557 |
| 2021-12-01 | $58.99 | $58.99 | $53.29 | $53.36 | $53.36 | 272,211 |
| 2021-11-30 | $57.83 | $58.79 | $54.31 | $57.16 | $57.16 | 1,135,583 |
| 2021-11-29 | $60.69 | $61.50 | $58.04 | $58.47 | $58.47 | 253,144 |
| 2021-11-26 | $59.15 | $60.94 | $57.32 | $57.81 | $57.81 | 241,306 |
| 2021-11-24 | $61.00 | $62.26 | $60.18 | $61.67 | $61.67 | 212,046 |
| 2021-11-23 | $62.38 | $65.21 | $61.53 | $61.71 | $61.71 | 248,924 |
| 2021-11-22 | $63.29 | $65.99 | $62.41 | $62.49 | $62.49 | 322,740 |
| 2021-11-19 | $63.00 | $64.00 | $61.87 | $62.17 | $62.17 | 217,700 |
| 2021-11-18 | $62.30 | $64.37 | $61.46 | $63.66 | $63.66 | 317,254 |
| 2021-11-17 | $61.59 | $63.95 | $61.50 | $61.92 | $61.92 | 317,425 |
| 2021-11-16 | $60.12 | $62.95 | $59.48 | $61.69 | $61.69 | 344,563 |
| 2021-11-15 | $59.40 | $62.31 | $58.77 | $60.48 | $60.48 | 376,534 |
| 2021-11-12 | $56.70 | $60.30 | $56.04 | $59.27 | $59.27 | 261,584 |
| 2021-11-11 | $55.82 | $58.85 | $55.82 | $56.79 | $56.79 | 146,571 |
| 2021-11-10 | $57.87 | $58.37 | $53.29 | $55.81 | $55.81 | 190,642 |
| 2021-11-09 | $58.64 | $59.00 | $56.33 | $58.12 | $58.12 | 215,478 |
| 2021-11-08 | $56.00 | $58.61 | $56.00 | $58.54 | $58.54 | 241,616 |
| 2021-11-05 | $53.00 | $55.92 | $52.79 | $55.62 | $55.62 | 338,638 |
| 2021-11-04 | $52.01 | $52.79 | $51.55 | $52.46 | $52.46 | 175,352 |
| 2021-11-03 | $52.50 | $52.50 | $50.52 | $51.90 | $51.90 | 134,010 |
| 2021-11-02 | $52.98 | $53.08 | $51.44 | $52.60 | $52.60 | 164,446 |
| 2021-11-01 | $54.97 | $55.66 | $51.70 | $53.16 | $53.16 | 232,599 |
| 2021-10-29 | $50.69 | $55.49 | $48.54 | $54.46 | $54.46 | 633,492 |
| 2021-10-28 | $46.63 | $47.79 | $46.11 | $46.22 | $46.22 | 171,421 |
| 2021-10-27 | $46.80 | $48.10 | $46.15 | $46.81 | $46.81 | 103,521 |
| 2021-10-26 | $46.96 | $47.96 | $46.22 | $46.84 | $46.84 | 123,097 |
| 2021-10-25 | $45.59 | $47.04 | $45.56 | $46.74 | $46.74 | 123,818 |
| 2021-10-22 | $43.83 | $45.45 | $43.28 | $44.44 | $44.44 | 114,290 |
| 2021-10-21 | $47.07 | $47.67 | $43.53 | $43.83 | $43.83 | 208,692 |
| 2021-10-20 | $47.88 | $47.90 | $46.80 | $47.18 | $47.18 | 95,192 |
| 2021-10-19 | $49.20 | $49.76 | $47.80 | $47.95 | $47.95 | 139,422 |
| 2021-10-18 | $49.25 | $50.78 | $48.99 | $49.40 | $49.40 | 107,993 |
| 2021-10-15 | $50.12 | $50.75 | $49.25 | $49.50 | $49.50 | 133,711 |
| 2021-10-14 | $50.76 | $51.04 | $48.39 | $49.50 | $49.50 | 99,509 |
| 2021-10-13 | $51.01 | $51.01 | $48.71 | $49.67 | $49.67 | 102,684 |
| 2021-10-12 | $48.35 | $50.00 | $48.22 | $49.17 | $49.17 | 63,103 |
| 2021-10-11 | $47.60 | $49.57 | $47.60 | $48.21 | $48.21 | 148,399 |
| 2021-10-08 | $48.44 | $49.25 | $47.42 | $47.68 | $47.68 | 101,057 |
| 2021-10-07 | $47.43 | $49.17 | $47.43 | $48.28 | $48.28 | 118,691 |
| 2021-10-06 | $47.41 | $47.76 | $45.38 | $47.01 | $47.01 | 156,989 |
| 2021-10-05 | $48.13 | $51.57 | $47.64 | $48.23 | $48.23 | 379,077 |
| 2021-10-04 | $47.52 | $48.39 | $45.79 | $46.81 | $46.81 | 224,632 |
| 2021-10-01 | $46.11 | $48.10 | $45.43 | $47.43 | $47.43 | 226,937 |
| 2021-09-30 | $44.75 | $46.95 | $44.39 | $46.01 | $46.01 | 273,575 |
| 2021-09-29 | $45.34 | $45.34 | $43.62 | $44.76 | $44.76 | 109,281 |
| 2021-09-28 | $46.35 | $47.00 | $44.80 | $44.91 | $44.91 | 178,002 |
| 2021-09-27 | $46.33 | $47.29 | $46.11 | $46.59 | $46.59 | 166,079 |
| 2021-09-24 | $44.97 | $46.40 | $44.59 | $45.79 | $45.79 | 141,837 |
| 2021-09-23 | $44.34 | $45.17 | $44.05 | $44.95 | $44.95 | 132,300 |
| 2021-09-22 | $43.51 | $45.01 | $43.24 | $44.24 | $44.24 | 109,337 |
| 2021-09-21 | $42.07 | $43.52 | $41.62 | $43.23 | $43.23 | 128,389 |
| 2021-09-20 | $43.28 | $44.89 | $40.64 | $41.71 | $41.71 | 193,450 |
| 2021-09-17 | $44.30 | $44.52 | $43.10 | $44.37 | $44.37 | 424,586 |
| 2021-09-16 | $45.55 | $45.79 | $43.73 | $44.22 | $44.22 | 157,172 |
| 2021-09-15 | $44.72 | $45.60 | $43.50 | $45.41 | $45.41 | 195,678 |
| 2021-09-14 | $45.15 | $46.19 | $44.02 | $44.42 | $44.42 | 285,737 |
| 2021-09-13 | $43.01 | $45.63 | $43.00 | $44.74 | $44.74 | 241,094 |
| 2021-09-10 | $44.22 | $45.99 | $42.41 | $42.72 | $42.72 | 501,990 |
| 2021-09-09 | $41.56 | $42.64 | $41.50 | $41.99 | $41.99 | 123,851 |
| 2021-09-08 | $42.00 | $42.69 | $41.33 | $41.73 | $41.73 | 192,531 |
| 2021-09-07 | $43.98 | $44.18 | $41.80 | $42.00 | $42.00 | 196,513 |
| 2021-09-03 | $46.10 | $46.79 | $44.05 | $44.21 | $44.21 | 139,375 |
| 2021-09-02 | $44.59 | $46.45 | $44.51 | $46.19 | $46.19 | 212,908 |
| 2021-09-01 | $43.39 | $44.73 | $42.67 | $44.21 | $44.21 | 210,795 |
| 2021-08-31 | $43.75 | $44.50 | $43.03 | $43.75 | $43.75 | 573,745 |
| 2021-08-30 | $44.78 | $45.35 | $43.50 | $43.82 | $43.82 | 147,123 |
| 2021-08-27 | $43.74 | $45.26 | $43.74 | $44.14 | $44.14 | 176,367 |
| 2021-08-26 | $42.98 | $44.20 | $42.10 | $43.15 | $43.15 | 237,364 |
| 2021-08-25 | $42.85 | $44.73 | $42.34 | $43.10 | $43.10 | 261,017 |
| 2021-08-24 | $41.58 | $42.66 | $41.24 | $42.17 | $42.17 | 143,038 |
| 2021-08-23 | $40.63 | $42.17 | $40.37 | $41.35 | $41.35 | 278,839 |
| 2021-08-20 | $40.38 | $41.50 | $39.54 | $39.87 | $39.87 | 309,819 |
| 2021-08-19 | $38.13 | $41.11 | $37.74 | $40.94 | $40.94 | 405,596 |
| 2021-08-18 | $36.55 | $38.99 | $36.52 | $38.70 | $38.70 | 492,279 |
| 2021-08-17 | $34.46 | $37.00 | $34.13 | $36.94 | $36.94 | 229,327 |
| 2021-08-16 | $34.82 | $34.85 | $33.70 | $34.11 | $34.11 | 105,412 |
| 2021-08-13 | $36.42 | $36.67 | $35.09 | $35.18 | $35.18 | 90,067 |
| 2021-08-12 | $36.70 | $37.34 | $35.87 | $36.36 | $36.36 | 176,959 |
| 2021-08-11 | $37.00 | $37.00 | $35.53 | $36.96 | $36.96 | 104,343 |
| 2021-08-10 | $36.79 | $37.13 | $36.62 | $37.00 | $37.00 | 168,113 |
| 2021-08-09 | $36.47 | $37.09 | $35.94 | $36.47 | $36.47 | 202,151 |
| 2021-08-06 | $37.76 | $37.76 | $36.53 | $36.60 | $36.60 | 122,394 |
| 2021-08-05 | $36.68 | $38.08 | $36.64 | $37.36 | $37.36 | 110,067 |
| 2021-08-04 | $37.37 | $38.00 | $36.56 | $36.80 | $36.80 | 148,797 |
| 2021-08-03 | $36.74 | $38.00 | $35.43 | $37.82 | $37.82 | 305,389 |
| 2021-08-02 | $38.17 | $38.47 | $35.74 | $36.85 | $36.85 | 311,845 |
| 2021-07-30 | $40.00 | $41.85 | $37.41 | $37.65 | $37.65 | 481,709 |
| 2021-07-29 | $39.39 | $39.50 | $37.88 | $38.54 | $38.54 | 420,768 |
| 2021-07-28 | $38.02 | $39.44 | $37.33 | $39.38 | $39.38 | 202,637 |
| 2021-07-27 | $38.02 | $38.56 | $36.65 | $37.92 | $37.92 | 173,561 |
| 2021-07-26 | $37.37 | $39.13 | $37.32 | $38.47 | $38.47 | 312,136 |
| 2021-07-23 | $37.35 | $37.44 | $35.64 | $36.94 | $36.94 | 147,912 |
| 2021-07-22 | $36.37 | $37.55 | $34.99 | $37.01 | $37.01 | 290,389 |
| 2021-07-21 | $34.43 | $37.12 | $34.43 | $36.59 | $36.59 | 242,189 |
| 2021-07-20 | $31.18 | $34.82 | $31.04 | $34.34 | $34.34 | 390,833 |
| 2021-07-19 | $31.91 | $32.21 | $30.44 | $30.91 | $30.91 | 388,408 |
| 2021-07-16 | $34.36 | $34.36 | $32.71 | $33.00 | $33.00 | 163,349 |
| 2021-07-15 | $34.57 | $35.00 | $33.63 | $34.24 | $34.24 | 231,428 |
| 2021-07-14 | $34.56 | $34.73 | $33.17 | $34.38 | $34.38 | 199,422 |
| 2021-07-13 | $35.94 | $36.20 | $34.23 | $34.50 | $34.50 | 222,875 |
| 2021-07-12 | $35.24 | $37.30 | $34.58 | $36.20 | $36.20 | 304,011 |
| 2021-07-09 | $34.50 | $35.83 | $33.80 | $35.55 | $35.55 | 201,197 |
| 2021-07-08 | $34.81 | $35.85 | $34.20 | $34.76 | $34.76 | 147,314 |
| 2021-07-07 | $33.81 | $35.80 | $33.52 | $35.24 | $35.24 | 286,169 |
| 2021-07-06 | $35.40 | $35.50 | $32.73 | $34.11 | $34.11 | 235,733 |
| 2021-07-02 | $34.46 | $35.82 | $33.64 | $34.82 | $34.82 | 539,311 |
| 2021-07-01 | $32.01 | $34.77 | $31.81 | $34.66 | $34.66 | 1,101,050 |
| 2021-06-30 | $25.06 | $31.00 | $25.05 | $29.92 | $29.92 | 978,490 |
| 2021-06-29 | $24.03 | $24.25 | $23.58 | $24.07 | $24.07 | 96,748 |
| 2021-06-28 | $24.63 | $24.63 | $23.51 | $23.80 | $23.80 | 114,239 |
| 2021-06-25 | $25.12 | $25.29 | $24.49 | $24.65 | $24.65 | 928,157 |
| 2021-06-24 | $24.99 | $25.29 | $24.50 | $25.06 | $25.06 | 158,302 |
| 2021-06-23 | $24.50 | $24.92 | $24.00 | $24.69 | $24.69 | 141,642 |
| 2021-06-22 | $23.91 | $24.35 | $23.57 | $24.35 | $24.35 | 184,354 |
| 2021-06-21 | $23.94 | $24.40 | $23.70 | $24.12 | $24.12 | 136,299 |
| 2021-06-18 | $23.28 | $24.25 | $23.28 | $23.82 | $23.82 | 548,413 |
| 2021-06-17 | $24.04 | $24.62 | $23.01 | $23.98 | $23.98 | 220,494 |
| 2021-06-16 | $23.18 | $24.43 | $23.18 | $24.19 | $24.19 | 319,350 |
| 2021-06-15 | $22.49 | $23.26 | $22.07 | $23.22 | $23.22 | 204,039 |
| 2021-06-14 | $21.71 | $22.73 | $21.71 | $22.51 | $22.51 | 143,925 |
| 2021-06-11 | $21.60 | $21.95 | $21.52 | $21.61 | $21.61 | 112,797 |
| 2021-06-10 | $22.22 | $22.33 | $21.06 | $21.52 | $21.52 | 124,444 |
| 2021-06-09 | $22.74 | $22.94 | $21.88 | $22.07 | $22.07 | 137,195 |
| 2021-06-08 | $22.95 | $24.93 | $22.57 | $22.69 | $22.69 | 548,586 |
| 2021-06-07 | $22.00 | $22.83 | $21.61 | $22.83 | $22.83 | 300,377 |
| 2021-06-04 | $20.95 | $21.99 | $20.95 | $21.84 | $21.84 | 237,667 |
| 2021-06-03 | $20.71 | $20.95 | $20.33 | $20.89 | $20.89 | 134,727 |
| 2021-06-02 | $20.72 | $20.89 | $20.44 | $20.64 | $20.64 | 151,395 |
| 2021-06-01 | $20.50 | $21.13 | $20.30 | $20.49 | $20.49 | 152,478 |
| 2021-05-28 | $20.22 | $20.31 | $19.61 | $20.28 | $20.28 | 115,546 |
| 2021-05-27 | $19.71 | $20.15 | $19.62 | $20.01 | $20.01 | 114,660 |
| 2021-05-26 | $19.17 | $19.60 | $19.12 | $19.42 | $19.42 | 85,919 |
| 2021-05-25 | $19.70 | $20.25 | $19.06 | $19.12 | $19.12 | 146,590 |
| 2021-05-24 | $20.53 | $21.03 | $19.34 | $19.70 | $19.70 | 249,999 |
| 2021-05-21 | $19.09 | $20.50 | $19.09 | $20.41 | $20.41 | 374,760 |
| 2021-05-20 | $18.12 | $18.71 | $17.61 | $18.68 | $18.68 | 161,802 |
| 2021-05-19 | $17.86 | $18.13 | $17.38 | $17.96 | $17.96 | 201,236 |
| 2021-05-18 | $18.81 | $18.93 | $18.12 | $18.25 | $18.25 | 131,441 |
| 2021-05-17 | $17.74 | $18.70 | $17.71 | $18.67 | $18.67 | 155,416 |
| 2021-05-14 | $17.97 | $18.30 | $17.75 | $18.08 | $18.08 | 111,045 |
| 2021-05-13 | $17.75 | $18.49 | $17.42 | $17.67 | $17.67 | 191,146 |
| 2021-05-12 | $18.51 | $18.51 | $17.55 | $17.60 | $17.60 | 156,545 |
| 2021-05-11 | $17.01 | $18.35 | $16.79 | $18.25 | $18.25 | 146,550 |
| 2021-05-10 | $19.29 | $19.49 | $17.65 | $17.66 | $17.66 | 300,113 |
| 2021-05-07 | $18.44 | $19.35 | $18.31 | $19.26 | $19.26 | 136,033 |
| 2021-05-06 | $19.53 | $19.53 | $17.87 | $18.52 | $18.52 | 274,221 |
| 2021-05-05 | $17.75 | $20.19 | $17.61 | $19.52 | $19.52 | 922,800 |
| 2021-05-04 | $17.32 | $18.06 | $16.65 | $17.83 | $17.83 | 248,475 |
| 2021-05-03 | $18.42 | $18.65 | $16.86 | $17.47 | $17.47 | 314,060 |
| 2021-04-30 | $19.50 | $19.70 | $18.08 | $18.23 | $18.23 | 527,774 |
| 2021-04-29 | $20.98 | $21.35 | $19.67 | $20.16 | $20.16 | 163,542 |
| 2021-04-28 | $19.81 | $20.76 | $19.71 | $20.66 | $20.66 | 143,625 |
| 2021-04-27 | $19.60 | $20.00 | $19.18 | $19.78 | $19.78 | 159,750 |
| 2021-04-26 | $19.48 | $19.74 | $19.12 | $19.66 | $19.66 | 170,643 |
| 2021-04-23 | $18.31 | $18.67 | $17.97 | $18.59 | $18.59 | 140,676 |
| 2021-04-22 | $17.52 | $18.45 | $17.27 | $18.11 | $18.11 | 335,663 |
| 2021-04-21 | $16.82 | $17.53 | $16.64 | $17.42 | $17.42 | 94,745 |
| 2021-04-20 | $17.55 | $17.65 | $16.33 | $16.92 | $16.92 | 325,257 |
| 2021-04-19 | $18.32 | $18.64 | $17.60 | $17.72 | $17.72 | 108,210 |
| 2021-04-16 | $18.12 | $18.48 | $17.53 | $18.37 | $18.37 | 168,643 |
| 2021-04-15 | $19.17 | $19.34 | $17.55 | $18.00 | $18.00 | 213,709 |
| 2021-04-14 | $18.84 | $19.50 | $18.84 | $18.99 | $18.99 | 113,696 |
| 2021-04-13 | $18.25 | $18.75 | $17.55 | $18.71 | $18.71 | 363,512 |
| 2021-04-12 | $18.75 | $18.84 | $18.21 | $18.30 | $18.30 | 258,729 |
| 2021-04-09 | $19.65 | $19.65 | $18.72 | $18.78 | $18.78 | 147,427 |
| 2021-04-08 | $19.69 | $19.92 | $19.15 | $19.63 | $19.63 | 87,555 |
| 2021-04-07 | $19.85 | $20.16 | $19.44 | $19.54 | $19.54 | 127,611 |
| 2021-04-06 | $20.14 | $20.54 | $19.63 | $19.75 | $19.75 | 108,753 |
| 2021-04-05 | $21.13 | $21.42 | $20.09 | $20.14 | $20.14 | 218,840 |
| 2021-04-01 | $20.44 | $20.79 | $20.13 | $20.79 | $20.79 | 224,235 |
| 2021-03-31 | $19.75 | $20.57 | $19.57 | $20.34 | $20.34 | 226,397 |
| 2021-03-30 | $18.43 | $19.57 | $18.36 | $19.49 | $19.49 | 164,560 |
| 2021-03-29 | $19.47 | $19.65 | $18.19 | $18.42 | $18.42 | 168,988 |
| 2021-03-26 | $19.19 | $19.66 | $18.96 | $19.61 | $19.61 | 152,800 |
| 2021-03-25 | $18.31 | $19.15 | $17.85 | $19.03 | $19.03 | 228,606 |
| 2021-03-24 | $20.08 | $20.36 | $18.81 | $18.82 | $18.82 | 250,477 |
| 2021-03-23 | $19.99 | $20.47 | $19.75 | $19.84 | $19.84 | 218,857 |
| 2021-03-22 | $20.21 | $20.48 | $19.10 | $20.08 | $20.08 | 182,547 |
| 2021-03-19 | $19.58 | $20.24 | $19.19 | $20.11 | $20.11 | 610,161 |
| 2021-03-18 | $20.58 | $20.84 | $19.70 | $19.75 | $19.75 | 377,164 |
| 2021-03-17 | $20.69 | $20.92 | $19.55 | $20.72 | $20.72 | 366,327 |
| 2021-03-16 | $21.30 | $21.61 | $20.10 | $20.91 | $20.91 | 555,939 |
| 2021-03-15 | $21.79 | $22.03 | $20.81 | $21.38 | $21.38 | 171,056 |
| 2021-03-12 | $22.83 | $22.83 | $21.80 | $22.30 | $22.30 | 117,137 |
| 2021-03-11 | $22.47 | $22.92 | $22.10 | $22.80 | $22.80 | 161,898 |
| 2021-03-10 | $21.51 | $22.55 | $21.51 | $22.10 | $22.10 | 142,505 |
| 2021-03-09 | $22.03 | $22.31 | $21.39 | $21.54 | $21.54 | 161,330 |
| 2021-03-08 | $21.86 | $22.18 | $20.99 | $21.71 | $21.71 | 143,798 |
| 2021-03-05 | $22.61 | $22.61 | $19.95 | $21.53 | $21.53 | 308,216 |
| 2021-03-04 | $22.92 | $22.92 | $20.76 | $21.85 | $21.85 | 361,577 |
| 2021-03-03 | $23.96 | $24.42 | $23.05 | $23.05 | $23.05 | 188,112 |
| 2021-03-02 | $24.37 | $24.57 | $23.44 | $23.62 | $23.62 | 188,100 |
| 2021-03-01 | $22.95 | $24.31 | $22.85 | $24.22 | $24.22 | 196,025 |
| 2021-02-26 | $22.27 | $22.87 | $21.40 | $22.25 | $22.25 | 307,674 |
| 2021-02-25 | $23.86 | $24.35 | $21.99 | $22.45 | $22.45 | 176,391 |
| 2021-02-24 | $23.84 | $25.08 | $23.51 | $24.13 | $24.13 | 277,803 |
| 2021-02-23 | $22.29 | $23.87 | $20.34 | $23.80 | $23.80 | 371,339 |
| 2021-02-22 | $23.66 | $24.24 | $22.46 | $22.84 | $22.84 | 314,543 |
| 2021-02-19 | $22.12 | $24.60 | $22.04 | $23.77 | $23.77 | 1,234,930 |
| 2021-02-18 | $23.36 | $24.89 | $21.85 | $24.31 | $24.31 | 873,022 |
| 2021-02-17 | $24.01 | $24.44 | $22.78 | $24.04 | $24.04 | 275,159 |
| 2021-02-16 | $25.41 | $25.95 | $23.68 | $24.38 | $24.38 | 367,027 |
| 2021-02-12 | $24.80 | $25.16 | $24.13 | $24.74 | $24.74 | 299,599 |
| 2021-02-11 | $26.25 | $26.57 | $23.84 | $24.65 | $24.65 | 822,875 |
| 2021-02-10 | $26.98 | $26.98 | $24.77 | $26.00 | $26.00 | 296,853 |
| 2021-02-09 | $25.75 | $26.64 | $25.26 | $25.28 | $25.28 | 209,828 |
| 2021-02-08 | $24.18 | $25.92 | $23.71 | $25.70 | $25.70 | 439,722 |
| 2021-02-05 | $22.99 | $24.00 | $21.94 | $23.62 | $23.62 | 258,017 |
| 2021-02-04 | $21.07 | $22.57 | $20.83 | $22.49 | $22.49 | 293,127 |
| 2021-02-03 | $21.04 | $21.22 | $20.40 | $20.70 | $20.70 | 89,084 |
| 2021-02-02 | $21.42 | $21.42 | $20.39 | $21.02 | $21.02 | 136,504 |
| 2021-02-01 | $20.25 | $21.17 | $19.18 | $21.03 | $21.03 | 159,075 |
| 2021-01-29 | $21.00 | $21.74 | $19.00 | $20.06 | $20.06 | 252,899 |
| 2021-01-28 | $21.00 | $21.86 | $19.95 | $20.91 | $20.91 | 227,453 |
| 2021-01-27 | $19.47 | $21.34 | $19.21 | $20.77 | $20.77 | 362,080 |
| 2021-01-26 | $18.25 | $20.17 | $18.16 | $19.94 | $19.94 | 236,533 |
| 2021-01-25 | $18.72 | $19.05 | $17.89 | $18.17 | $18.17 | 184,890 |
| 2021-01-22 | $18.50 | $18.95 | $18.15 | $18.88 | $18.88 | 84,657 |
| 2021-01-21 | $19.00 | $19.20 | $18.74 | $18.78 | $18.78 | 93,302 |
| 2021-01-20 | $19.32 | $19.59 | $18.64 | $18.99 | $18.99 | 152,225 |
| 2021-01-19 | $21.18 | $21.56 | $18.64 | $18.75 | $18.75 | 436,042 |
| 2021-01-15 | $19.58 | $20.47 | $19.09 | $20.30 | $20.30 | 181,229 |
| 2021-01-14 | $19.25 | $20.11 | $19.00 | $19.97 | $19.97 | 242,432 |
| 2021-01-13 | $18.40 | $19.62 | $17.99 | $18.55 | $18.55 | 258,605 |
| 2021-01-12 | $17.68 | $18.45 | $17.54 | $18.34 | $18.34 | 101,235 |
| 2021-01-11 | $17.55 | $17.91 | $17.26 | $17.63 | $17.63 | 107,379 |
| 2021-01-08 | $18.66 | $18.96 | $17.57 | $17.92 | $17.92 | 110,737 |
| 2021-01-07 | $17.65 | $18.59 | $17.53 | $18.51 | $18.51 | 131,915 |
| 2021-01-06 | $16.83 | $18.50 | $16.83 | $17.62 | $17.62 | 359,367 |
| 2021-01-05 | $15.75 | $16.75 | $15.75 | $16.39 | $16.39 | 147,005 |
| 2021-01-04 | $16.90 | $16.90 | $15.21 | $15.79 | $15.79 | 134,956 |
| 2020-12-31 | $16.68 | $16.93 | $16.24 | $16.69 | $16.69 | 116,109 |
| 2020-12-30 | $16.52 | $16.72 | $16.13 | $16.60 | $16.60 | 89,160 |
| 2020-12-29 | $16.46 | $16.66 | $15.86 | $16.45 | $16.45 | 108,386 |
| 2020-12-28 | $18.10 | $18.22 | $16.26 | $16.50 | $16.50 | 137,973 |
| 2020-12-24 | $17.00 | $17.76 | $16.51 | $17.71 | $17.71 | 64,970 |
| 2020-12-23 | $17.71 | $18.00 | $16.77 | $17.07 | $17.07 | 106,172 |
| 2020-12-22 | $16.16 | $17.99 | $16.03 | $17.65 | $17.65 | 328,449 |
| 2020-12-21 | $15.60 | $16.19 | $15.28 | $16.16 | $16.16 | 140,693 |
| 2020-12-18 | $17.22 | $17.59 | $15.53 | $16.03 | $16.03 | 845,124 |
| 2020-12-17 | $16.29 | $17.33 | $16.29 | $17.28 | $17.28 | 327,603 |
| 2020-12-16 | $16.10 | $16.75 | $16.00 | $16.26 | $16.26 | 228,444 |
| 2020-12-15 | $15.95 | $16.15 | $15.45 | $16.05 | $16.05 | 238,749 |
| 2020-12-14 | $14.96 | $16.22 | $14.94 | $15.83 | $15.83 | 233,863 |
| 2020-12-11 | $14.35 | $14.85 | $14.24 | $14.74 | $14.74 | 90,576 |
| 2020-12-10 | $15.00 | $15.77 | $14.26 | $14.44 | $14.44 | 123,976 |
| 2020-12-09 | $16.20 | $16.37 | $14.45 | $15.17 | $15.17 | 252,160 |
| 2020-12-08 | $14.39 | $16.24 | $14.24 | $16.08 | $16.08 | 509,037 |
| 2020-12-07 | $14.41 | $14.49 | $14.19 | $14.23 | $14.23 | 107,187 |
| 2020-12-04 | $14.61 | $14.75 | $14.17 | $14.43 | $14.43 | 87,805 |
| 2020-12-03 | $14.41 | $14.88 | $14.24 | $14.44 | $14.44 | 78,253 |
| 2020-12-02 | $14.61 | $14.61 | $14.07 | $14.39 | $14.39 | 117,762 |
| 2020-12-01 | $14.47 | $14.61 | $14.00 | $14.50 | $14.50 | 188,177 |
| 2020-11-30 | $14.92 | $15.10 | $13.97 | $14.12 | $14.12 | 267,013 |
| 2020-11-27 | $15.04 | $15.17 | $14.76 | $14.92 | $14.92 | 185,093 |
| 2020-11-25 | $13.24 | $14.89 | $13.01 | $14.86 | $14.86 | 611,042 |
| 2020-11-24 | $12.12 | $13.18 | $12.12 | $13.15 | $13.15 | 572,968 |
| 2020-11-23 | $11.73 | $12.32 | $11.73 | $12.00 | $12.00 | 263,634 |
| 2020-11-20 | $11.64 | $11.87 | $11.57 | $11.67 | $11.67 | 137,321 |
| 2020-11-19 | $11.69 | $11.93 | $11.53 | $11.79 | $11.79 | 119,555 |
| 2020-11-18 | $11.50 | $12.41 | $11.41 | $11.70 | $11.70 | 374,822 |
| 2020-11-17 | $11.27 | $11.48 | $11.19 | $11.40 | $11.40 | 97,614 |
| 2020-11-16 | $11.43 | $11.54 | $11.18 | $11.39 | $11.39 | 139,131 |
| 2020-11-13 | $11.75 | $11.80 | $10.77 | $11.16 | $11.16 | 165,166 |
| 2020-11-12 | $11.63 | $11.67 | $11.28 | $11.45 | $11.45 | 90,375 |
| 2020-11-11 | $11.82 | $11.82 | $11.57 | $11.70 | $11.70 | 64,391 |
| 2020-11-10 | $11.47 | $11.75 | $11.27 | $11.74 | $11.74 | 119,434 |
| 2020-11-09 | $11.97 | $12.21 | $11.26 | $11.26 | $11.26 | 129,415 |
| 2020-11-06 | $11.09 | $11.37 | $10.94 | $11.20 | $11.20 | 56,373 |
| 2020-11-05 | $11.23 | $11.49 | $10.58 | $10.97 | $10.97 | 110,801 |
| 2020-11-04 | $11.29 | $11.29 | $10.85 | $11.24 | $11.24 | 75,932 |
| 2020-11-03 | $11.68 | $11.72 | $11.07 | $11.47 | $11.47 | 202,844 |
| 2020-11-02 | $11.51 | $11.55 | $10.98 | $11.31 | $11.31 | 299,016 |
| 2020-10-30 | $12.37 | $12.50 | $10.50 | $11.30 | $11.30 | 444,367 |
| 2020-10-29 | $10.50 | $11.35 | $10.50 | $11.27 | $11.27 | 156,139 |
| 2020-10-28 | $11.52 | $11.68 | $10.55 | $10.58 | $10.58 | 129,634 |
| 2020-10-27 | $12.04 | $12.22 | $11.70 | $11.75 | $11.75 | 56,527 |
| 2020-10-26 | $12.51 | $12.51 | $11.92 | $11.98 | $11.98 | 81,653 |
| 2020-10-23 | $12.54 | $12.68 | $12.26 | $12.64 | $12.64 | 46,898 |
| 2020-10-22 | $11.76 | $12.67 | $11.28 | $12.45 | $12.45 | 161,930 |
| 2020-10-21 | $12.17 | $12.35 | $11.72 | $11.72 | $11.72 | 94,383 |
| 2020-10-20 | $11.85 | $12.60 | $11.85 | $12.17 | $12.17 | 79,769 |
| 2020-10-19 | $12.25 | $12.27 | $11.70 | $11.75 | $11.75 | 116,442 |
| 2020-10-16 | $12.17 | $12.24 | $11.56 | $11.90 | $11.90 | 170,734 |
| 2020-10-15 | $10.94 | $12.75 | $10.81 | $12.34 | $12.34 | 271,311 |
| 2020-10-14 | $10.76 | $11.09 | $10.76 | $11.02 | $11.02 | 90,243 |
| 2020-10-13 | $10.36 | $10.85 | $10.28 | $10.54 | $10.54 | 57,755 |
| 2020-10-12 | $11.31 | $11.39 | $10.17 | $10.53 | $10.53 | 123,975 |
| 2020-10-09 | $11.35 | $11.35 | $11.11 | $11.21 | $11.21 | 111,971 |
| 2020-10-08 | $11.25 | $11.36 | $10.80 | $11.05 | $11.05 | 86,064 |
| 2020-10-07 | $10.87 | $11.28 | $10.66 | $11.17 | $11.17 | 119,847 |
| 2020-10-06 | $11.50 | $11.50 | $10.61 | $10.84 | $10.84 | 149,309 |
| 2020-10-05 | $11.14 | $11.48 | $10.97 | $11.41 | $11.41 | 238,518 |
| 2020-10-02 | $10.75 | $11.50 | $10.56 | $11.03 | $11.03 | 344,170 |
| 2020-10-01 | $10.99 | $14.63 | $10.62 | $11.57 | $11.57 | 3,738,923 |
| 2020-09-30 | $11.00 | $11.10 | $10.40 | $10.95 | $10.95 | 191,733 |
| 2020-09-29 | $10.74 | $11.03 | $10.60 | $10.99 | $10.99 | 101,980 |
| 2020-09-28 | $10.50 | $11.20 | $10.45 | $10.73 | $10.73 | 110,081 |
| 2020-09-25 | $9.76 | $10.40 | $9.72 | $10.40 | $10.40 | 122,539 |
| 2020-09-24 | $9.58 | $9.75 | $9.24 | $9.75 | $9.75 | 143,771 |
| 2020-09-23 | $10.32 | $10.37 | $9.43 | $9.53 | $9.53 | 148,052 |
| 2020-09-22 | $10.41 | $10.47 | $9.81 | $10.41 | $10.41 | 166,039 |
| 2020-09-21 | $10.55 | $10.65 | $9.88 | $10.34 | $10.34 | 282,819 |
| 2020-09-18 | $11.09 | $11.09 | $10.52 | $10.76 | $10.76 | 375,681 |
| 2020-09-17 | $10.90 | $11.28 | $10.80 | $10.99 | $10.99 | 163,594 |
| 2020-09-16 | $9.86 | $11.18 | $9.73 | $11.04 | $11.04 | 283,736 |
| 2020-09-15 | $9.78 | $10.09 | $9.70 | $9.86 | $9.86 | 139,999 |
| 2020-09-14 | $9.20 | $10.00 | $9.12 | $9.88 | $9.88 | 211,477 |
| 2020-09-11 | $9.09 | $9.15 | $8.97 | $9.14 | $9.14 | 109,221 |
| 2020-09-10 | $8.94 | $9.18 | $8.74 | $9.08 | $9.08 | 121,840 |
| 2020-09-09 | $8.80 | $9.28 | $8.68 | $8.94 | $8.94 | 171,805 |
| 2020-09-08 | $8.23 | $8.66 | $8.07 | $8.47 | $8.47 | 75,755 |
| 2020-09-04 | $8.82 | $8.84 | $8.21 | $8.23 | $8.23 | 47,621 |
| 2020-09-03 | $8.70 | $8.91 | $8.22 | $8.65 | $8.65 | 115,674 |
| 2020-09-02 | $8.51 | $8.73 | $8.36 | $8.65 | $8.65 | 54,942 |
| 2020-09-01 | $8.41 | $8.62 | $8.25 | $8.54 | $8.54 | 34,451 |
| 2020-08-31 | $8.92 | $9.13 | $8.17 | $8.50 | $8.50 | 195,671 |
| 2020-08-28 | $8.65 | $9.09 | $8.57 | $8.92 | $8.92 | 78,728 |
| 2020-08-27 | $8.61 | $8.68 | $8.36 | $8.60 | $8.60 | 62,805 |
| 2020-08-26 | $8.58 | $8.67 | $8.38 | $8.53 | $8.53 | 46,039 |
| 2020-08-25 | $8.46 | $8.65 | $8.27 | $8.57 | $8.57 | 78,177 |
| 2020-08-24 | $8.50 | $8.50 | $8.14 | $8.39 | $8.39 | 91,784 |
| 2020-08-21 | $8.50 | $8.59 | $8.20 | $8.43 | $8.43 | 108,048 |
| 2020-08-20 | $8.36 | $8.72 | $8.36 | $8.62 | $8.62 | 79,377 |
| 2020-08-19 | $8.59 | $8.69 | $8.25 | $8.50 | $8.50 | 112,816 |
| 2020-08-18 | $8.87 | $8.99 | $8.40 | $8.50 | $8.50 | 142,818 |
| 2020-08-17 | $7.95 | $8.94 | $7.89 | $8.85 | $8.85 | 420,142 |
| 2020-08-14 | $7.29 | $7.85 | $7.25 | $7.82 | $7.82 | 192,316 |
| 2020-08-13 | $7.41 | $7.49 | $7.12 | $7.26 | $7.26 | 50,893 |
| 2020-08-12 | $7.48 | $7.73 | $7.41 | $7.49 | $7.49 | 172,743 |
| 2020-08-11 | $7.17 | $7.55 | $7.12 | $7.37 | $7.37 | 87,902 |
| 2020-08-10 | $6.54 | $7.39 | $6.39 | $7.12 | $7.12 | 141,004 |
| 2020-08-07 | $6.39 | $6.54 | $6.24 | $6.47 | $6.47 | 111,451 |
| 2020-08-06 | $6.24 | $6.44 | $6.16 | $6.33 | $6.33 | 55,517 |
| 2020-08-05 | $6.15 | $6.33 | $6.07 | $6.16 | $6.16 | 196,873 |
| 2020-08-04 | $6.24 | $6.57 | $6.04 | $6.05 | $6.05 | 563,663 |
| 2020-08-03 | $6.28 | $6.37 | $6.11 | $6.34 | $6.34 | 72,536 |
| 2020-07-31 | $6.70 | $6.70 | $6.08 | $6.35 | $6.35 | 217,197 |
| 2020-07-30 | $6.21 | $6.76 | $6.10 | $6.62 | $6.62 | 153,307 |
| 2020-07-29 | $6.09 | $6.39 | $5.96 | $6.29 | $6.29 | 107,769 |
| 2020-07-28 | $6.12 | $6.25 | $6.06 | $6.12 | $6.12 | 63,820 |
| 2020-07-27 | $6.20 | $6.29 | $6.07 | $6.15 | $6.15 | 52,291 |
| 2020-07-24 | $6.28 | $6.37 | $6.16 | $6.21 | $6.21 | 57,549 |
| 2020-07-23 | $6.59 | $6.62 | $6.27 | $6.33 | $6.33 | 39,699 |
| 2020-07-22 | $6.52 | $6.58 | $6.43 | $6.53 | $6.53 | 43,420 |
| 2020-07-21 | $6.39 | $6.59 | $6.35 | $6.52 | $6.52 | 115,637 |
| 2020-07-20 | $6.50 | $6.53 | $6.30 | $6.32 | $6.32 | 55,077 |
| 2020-07-17 | $6.26 | $6.72 | $6.26 | $6.51 | $6.51 | 166,800 |
| 2020-07-16 | $6.05 | $6.40 | $6.04 | $6.27 | $6.27 | 119,200 |
| 2020-07-15 | $6.10 | $6.29 | $5.88 | $6.21 | $6.21 | 162,900 |
| 2020-07-14 | $5.93 | $6.07 | $5.83 | $5.95 | $5.95 | 138,200 |
| 2020-07-13 | $6.09 | $6.13 | $5.90 | $5.93 | $5.93 | 66,000 |
| 2020-07-10 | $5.94 | $6.10 | $5.90 | $6.04 | $6.04 | 65,400 |
| 2020-07-09 | $6.07 | $6.13 | $5.78 | $6.04 | $6.04 | 119,100 |
| 2020-07-08 | $6.21 | $6.24 | $5.91 | $6.09 | $6.09 | 127,300 |
| 2020-07-07 | $6.52 | $6.61 | $6.24 | $6.25 | $6.25 | 105,400 |
| 2020-07-06 | $6.50 | $6.72 | $6.41 | $6.59 | $6.59 | 139,000 |
| 2020-07-02 | $6.59 | $6.59 | $6.22 | $6.34 | $6.34 | 108,200 |
| 2020-07-01 | $6.57 | $6.91 | $6.36 | $6.42 | $6.42 | 96,500 |
| 2020-06-30 | $6.45 | $6.63 | $6.40 | $6.58 | $6.58 | 119,000 |
| 2020-06-29 | $6.55 | $6.81 | $6.36 | $6.55 | $6.55 | 97,300 |
| 2020-06-26 | $7.10 | $7.21 | $6.33 | $6.48 | $6.48 | 2,305,214 |
| 2020-06-25 | $7.41 | $7.59 | $6.86 | $7.11 | $7.11 | 190,272 |
| 2020-06-24 | $6.89 | $7.49 | $6.71 | $7.41 | $7.41 | 191,131 |
| 2020-06-23 | $7.18 | $7.37 | $6.81 | $6.89 | $6.89 | 148,316 |
| 2020-06-22 | $6.75 | $7.17 | $6.60 | $7.02 | $7.02 | 90,266 |
| 2020-06-19 | $6.80 | $6.99 | $6.67 | $6.67 | $6.67 | 107,610 |
| 2020-06-18 | $7.00 | $7.09 | $6.74 | $6.79 | $6.79 | 87,672 |
| 2020-06-17 | $7.35 | $7.50 | $7.02 | $7.07 | $7.07 | 65,024 |
| 2020-06-16 | $7.69 | $8.00 | $7.33 | $7.36 | $7.36 | 98,349 |
| 2020-06-15 | $6.88 | $7.47 | $6.80 | $7.27 | $7.27 | 150,035 |
| 2020-06-12 | $6.83 | $7.56 | $6.63 | $6.81 | $6.81 | 161,023 |
| 2020-06-11 | $7.11 | $7.20 | $6.58 | $6.71 | $6.71 | 101,177 |
| 2020-06-10 | $7.62 | $7.62 | $7.15 | $7.46 | $7.46 | 128,267 |
| 2020-06-09 | $7.89 | $8.06 | $7.55 | $7.69 | $7.69 | 95,008 |
| 2020-06-08 | $7.21 | $8.66 | $7.21 | $7.95 | $7.95 | 321,777 |
| 2020-06-05 | $6.62 | $7.46 | $6.62 | $6.99 | $6.99 | 118,561 |
| 2020-06-04 | $6.40 | $6.71 | $6.26 | $6.60 | $6.60 | 125,850 |
| 2020-06-03 | $6.36 | $6.75 | $6.32 | $6.45 | $6.45 | 136,575 |
| 2020-06-02 | $6.33 | $6.64 | $6.26 | $6.37 | $6.37 | 92,967 |
| 2020-06-01 | $6.21 | $6.77 | $6.21 | $6.30 | $6.30 | 86,667 |
| 2020-05-29 | $6.21 | $6.55 | $6.11 | $6.20 | $6.20 | 150,905 |
| 2020-05-28 | $6.75 | $6.75 | $6.28 | $6.38 | $6.38 | 124,086 |
| 2020-05-27 | $6.37 | $6.85 | $6.18 | $6.75 | $6.75 | 116,715 |
| 2020-05-26 | $6.06 | $6.50 | $6.06 | $6.31 | $6.31 | 145,193 |
| 2020-05-22 | $5.95 | $6.07 | $5.78 | $5.86 | $5.86 | 131,579 |
| 2020-05-21 | $6.18 | $6.27 | $5.91 | $5.96 | $5.96 | 91,223 |
| 2020-05-20 | $6.47 | $6.69 | $6.15 | $6.21 | $6.21 | 77,829 |
| 2020-05-19 | $6.27 | $6.69 | $6.27 | $6.46 | $6.46 | 58,202 |
| 2020-05-18 | $6.26 | $6.69 | $6.19 | $6.28 | $6.28 | 115,942 |
| 2020-05-15 | $5.75 | $6.34 | $5.75 | $5.89 | $5.89 | 133,873 |
| 2020-05-14 | $5.76 | $6.16 | $5.75 | $5.92 | $5.92 | 67,277 |
| 2020-05-13 | $6.56 | $6.74 | $5.87 | $5.97 | $5.97 | 78,323 |
| 2020-05-12 | $6.62 | $6.73 | $6.42 | $6.56 | $6.56 | 74,578 |
| 2020-05-11 | $6.77 | $6.85 | $6.50 | $6.59 | $6.59 | 70,287 |
| 2020-05-08 | $5.99 | $6.70 | $5.99 | $6.69 | $6.69 | 81,178 |
| 2020-05-07 | $6.38 | $6.64 | $5.78 | $5.87 | $5.87 | 94,896 |
| 2020-05-06 | $6.71 | $6.76 | $6.32 | $6.36 | $6.36 | 66,955 |
| 2020-05-05 | $6.92 | $7.18 | $6.71 | $6.76 | $6.76 | 72,223 |
| 2020-05-04 | $6.20 | $7.01 | $5.80 | $6.92 | $6.92 | 123,904 |
| 2020-05-01 | $5.47 | $6.17 | $5.35 | $6.07 | $6.07 | 121,563 |
| 2020-04-30 | $5.55 | $5.73 | $5.52 | $5.60 | $5.60 | 68,178 |
| 2020-04-29 | $5.60 | $5.78 | $5.60 | $5.74 | $5.74 | 109,739 |
| 2020-04-28 | $5.60 | $5.65 | $5.47 | $5.59 | $5.59 | 72,261 |
| 2020-04-27 | $5.60 | $5.74 | $5.39 | $5.60 | $5.60 | 200,385 |
| 2020-04-24 | $5.95 | $5.95 | $5.32 | $5.58 | $5.58 | 235,903 |
| 2020-04-23 | $5.79 | $6.21 | $5.76 | $5.89 | $5.89 | 127,009 |
| 2020-04-22 | $5.35 | $6.10 | $5.34 | $5.90 | $5.90 | 75,379 |
| 2020-04-21 | $6.02 | $6.03 | $5.19 | $5.28 | $5.28 | 87,037 |
| 2020-04-20 | $6.40 | $6.46 | $6.06 | $6.12 | $6.12 | 51,946 |
| 2020-04-17 | $6.22 | $6.63 | $6.16 | $6.50 | $6.50 | 46,606 |
| 2020-04-16 | $6.05 | $6.26 | $6.01 | $6.16 | $6.16 | 37,124 |
| 2020-04-15 | $6.23 | $6.35 | $5.89 | $6.16 | $6.16 | 34,036 |
| 2020-04-14 | $6.37 | $6.67 | $6.28 | $6.31 | $6.31 | 51,319 |
| 2020-04-13 | $6.45 | $6.46 | $6.22 | $6.30 | $6.30 | 48,467 |
| 2020-04-09 | $6.43 | $6.53 | $6.22 | $6.45 | $6.45 | 52,904 |
| 2020-04-08 | $5.85 | $6.69 | $5.81 | $6.17 | $6.17 | 78,378 |
| 2020-04-07 | $6.45 | $6.50 | $5.66 | $5.80 | $5.80 | 93,166 |
| 2020-04-06 | $6.32 | $6.50 | $6.20 | $6.30 | $6.30 | 67,852 |
| 2020-04-03 | $6.45 | $6.58 | $5.82 | $6.16 | $6.16 | 47,503 |
| 2020-04-02 | $5.63 | $6.38 | $5.63 | $6.29 | $6.29 | 58,331 |
| 2020-04-01 | $6.04 | $6.04 | $5.75 | $5.93 | $5.93 | 46,286 |
| 2020-03-31 | $6.35 | $6.47 | $5.88 | $6.14 | $6.14 | 55,835 |
| 2020-03-30 | $5.96 | $6.33 | $5.90 | $6.25 | $6.25 | 163,249 |
| 2020-03-27 | $5.89 | $6.14 | $5.51 | $5.96 | $5.96 | 80,204 |
| 2020-03-26 | $5.50 | $5.90 | $5.50 | $5.84 | $5.84 | 112,072 |
| 2020-03-25 | $5.60 | $5.80 | $5.35 | $5.59 | $5.59 | 103,205 |
| 2020-03-24 | $5.20 | $5.58 | $5.07 | $5.45 | $5.45 | 56,630 |
| 2020-03-23 | $5.04 | $5.19 | $4.52 | $5.15 | $5.15 | 94,668 |
| 2020-03-20 | $5.20 | $5.44 | $4.91 | $5.21 | $5.21 | 127,001 |
| 2020-03-19 | $4.99 | $5.18 | $4.52 | $5.13 | $5.13 | 156,583 |
| 2020-03-18 | $5.04 | $5.23 | $4.09 | $5.01 | $5.01 | 124,117 |
| 2020-03-17 | $5.04 | $5.48 | $4.99 | $5.42 | $5.42 | 79,389 |
| 2020-03-16 | $5.68 | $5.68 | $4.93 | $4.94 | $4.94 | 196,239 |
| 2020-03-13 | $6.29 | $6.36 | $5.32 | $6.17 | $6.17 | 107,768 |
| 2020-03-12 | $6.10 | $6.15 | $5.65 | $6.00 | $6.00 | 92,068 |
| 2020-03-11 | $7.25 | $7.25 | $6.38 | $6.50 | $6.50 | 166,864 |
| 2020-03-10 | $7.29 | $7.41 | $6.81 | $7.28 | $7.28 | 148,549 |
| 2020-03-09 | $7.64 | $7.64 | $6.93 | $7.13 | $7.13 | 158,472 |
| 2020-03-06 | $7.78 | $7.97 | $7.70 | $7.93 | $7.93 | 124,986 |
| 2020-03-05 | $8.39 | $8.59 | $7.79 | $7.84 | $7.84 | 73,372 |
| 2020-03-04 | $8.63 | $8.85 | $8.43 | $8.54 | $8.54 | 74,230 |
| 2020-03-03 | $8.25 | $8.94 | $8.19 | $8.50 | $8.50 | 138,546 |
| 2020-03-02 | $7.89 | $8.16 | $7.62 | $8.16 | $8.16 | 109,637 |
| 2020-02-28 | $7.81 | $7.95 | $7.40 | $7.95 | $7.95 | 134,440 |
| 2020-02-27 | $7.76 | $8.20 | $7.54 | $7.92 | $7.92 | 174,926 |
| 2020-02-26 | $8.29 | $8.48 | $8.00 | $8.02 | $8.02 | 305,622 |
| 2020-02-25 | $8.73 | $8.73 | $8.20 | $8.24 | $8.24 | 220,641 |
| 2020-02-24 | $8.81 | $9.24 | $7.85 | $8.75 | $8.75 | 336,831 |
| 2020-02-21 | $10.47 | $10.48 | $8.50 | $9.81 | $9.81 | 315,587 |
| 2020-02-20 | $10.25 | $10.66 | $10.14 | $10.62 | $10.62 | 417,162 |
| 2020-02-19 | $9.25 | $10.32 | $9.18 | $10.06 | $10.06 | 403,190 |
| 2020-02-18 | $9.59 | $9.66 | $9.03 | $9.13 | $9.13 | 139,517 |
| 2020-02-14 | $9.69 | $9.74 | $9.45 | $9.70 | $9.70 | 76,396 |
| 2020-02-13 | $8.90 | $9.70 | $8.90 | $9.60 | $9.60 | 327,487 |
| 2020-02-12 | $9.41 | $10.13 | $9.31 | $10.01 | $10.01 | 64,619 |
| 2020-02-11 | $9.24 | $9.40 | $9.03 | $9.37 | $9.37 | 46,705 |
| 2020-02-10 | $9.28 | $9.38 | $9.10 | $9.25 | $9.25 | 69,640 |
| 2020-02-07 | $9.30 | $9.45 | $8.51 | $9.36 | $9.36 | 75,120 |
| 2020-02-06 | $9.27 | $9.39 | $9.26 | $9.38 | $9.38 | 38,155 |
| 2020-02-05 | $9.32 | $9.56 | $9.08 | $9.33 | $9.33 | 111,065 |
| 2020-02-04 | $9.13 | $9.32 | $9.05 | $9.30 | $9.30 | 119,795 |
| 2020-02-03 | $8.34 | $8.89 | $8.34 | $8.85 | $8.85 | 168,131 |
| 2020-01-31 | $8.28 | $8.43 | $7.78 | $8.27 | $8.27 | 118,132 |
| 2020-01-30 | $8.55 | $8.59 | $8.33 | $8.34 | $8.34 | 54,608 |
| 2020-01-29 | $8.68 | $8.81 | $8.20 | $8.63 | $8.63 | 128,881 |
| 2020-01-28 | $10.12 | $10.27 | $8.71 | $8.71 | $8.71 | 338,719 |
| 2020-01-27 | $10.10 | $10.10 | $9.61 | $9.87 | $9.87 | 40,191 |
| 2020-01-24 | $10.34 | $10.42 | $9.48 | $10.10 | $10.10 | 54,194 |
| 2020-01-23 | $10.40 | $10.71 | $10.27 | $10.27 | $10.27 | 124,155 |
| 2020-01-22 | $10.00 | $10.45 | $9.98 | $10.33 | $10.33 | 101,330 |
| 2020-01-21 | $10.00 | $10.08 | $9.62 | $9.97 | $9.97 | 90,685 |
| 2020-01-17 | $9.89 | $10.23 | $9.79 | $9.98 | $9.98 | 74,751 |
| 2020-01-16 | $9.70 | $9.98 | $9.70 | $9.93 | $9.93 | 70,344 |
| 2020-01-15 | $9.45 | $9.85 | $9.42 | $9.74 | $9.74 | 105,270 |
| 2020-01-14 | $9.45 | $9.71 | $9.24 | $9.58 | $9.58 | 58,697 |
| 2020-01-13 | $8.88 | $9.59 | $8.77 | $9.44 | $9.44 | 174,839 |
| 2020-01-10 | $8.05 | $8.79 | $7.97 | $8.72 | $8.72 | 44,875 |
| 2020-01-09 | $8.01 | $8.08 | $7.87 | $8.05 | $8.05 | 18,210 |
| 2020-01-08 | $7.58 | $8.05 | $7.58 | $7.99 | $7.99 | 36,131 |
| 2020-01-07 | $7.50 | $7.81 | $7.39 | $7.67 | $7.67 | 41,900 |
| 2020-01-06 | $7.51 | $7.74 | $7.51 | $7.61 | $7.61 | 28,841 |
| 2020-01-03 | $7.56 | $7.76 | $7.49 | $7.53 | $7.53 | 30,576 |
| 2020-01-02 | $7.76 | $7.85 | $7.58 | $7.70 | $7.70 | 44,975 |
| 2019-12-31 | $7.86 | $7.88 | $7.65 | $7.76 | $7.76 | 20,594 |
| 2019-12-30 | $7.75 | $7.82 | $7.67 | $7.79 | $7.79 | 21,134 |
| 2019-12-27 | $7.89 | $7.89 | $7.59 | $7.74 | $7.74 | 39,234 |
| 2019-12-26 | $8.21 | $8.30 | $7.65 | $7.79 | $7.79 | 37,326 |
| 2019-12-24 | $8.36 | $8.36 | $8.10 | $8.28 | $8.28 | 9,462 |
| 2019-12-23 | $8.37 | $8.37 | $8.22 | $8.29 | $8.29 | 38,976 |
| 2019-12-20 | $8.37 | $8.37 | $8.16 | $8.31 | $8.31 | 42,072 |
| 2019-12-19 | $8.30 | $8.40 | $8.17 | $8.26 | $8.26 | 19,202 |
| 2019-12-18 | $8.36 | $8.51 | $8.23 | $8.29 | $8.29 | 38,647 |
| 2019-12-17 | $8.20 | $8.42 | $8.15 | $8.39 | $8.39 | 60,247 |
| 2019-12-16 | $8.15 | $8.40 | $8.05 | $8.13 | $8.13 | 133,981 |
| 2019-12-13 | $8.05 | $8.10 | $7.99 | $8.08 | $8.08 | 45,001 |
| 2019-12-12 | $7.90 | $8.08 | $7.89 | $7.99 | $7.99 | 24,378 |
| 2019-12-11 | $7.75 | $7.99 | $7.61 | $7.95 | $7.95 | 18,951 |
| 2019-12-10 | $7.94 | $8.00 | $7.85 | $7.89 | $7.89 | 8,349 |
| 2019-12-09 | $7.93 | $7.98 | $7.72 | $7.94 | $7.94 | 30,951 |
| 2019-12-06 | $7.94 | $8.12 | $7.90 | $7.93 | $7.93 | 94,701 |
| 2019-12-05 | $7.70 | $7.98 | $7.67 | $7.95 | $7.95 | 60,518 |
| 2019-12-04 | $7.39 | $7.76 | $7.21 | $7.66 | $7.66 | 336,676 |
| 2019-12-03 | $7.08 | $7.33 | $7.01 | $7.28 | $7.28 | 69,022 |
| 2019-12-02 | $6.77 | $7.08 | $6.77 | $7.01 | $7.01 | 11,361 |
| 2019-11-29 | $6.86 | $6.99 | $6.75 | $6.81 | $6.81 | 19,819 |
| 2019-11-27 | $7.00 | $7.00 | $6.83 | $6.93 | $6.93 | 12,785 |
| 2019-11-26 | $7.08 | $7.09 | $6.96 | $7.00 | $7.00 | 22,045 |
| 2019-11-25 | $7.09 | $7.17 | $6.94 | $7.10 | $7.10 | 15,361 |
| 2019-11-22 | $7.20 | $7.29 | $6.99 | $6.99 | $6.99 | 18,452 |
| 2019-11-21 | $7.15 | $7.37 | $7.06 | $7.20 | $7.20 | 15,934 |
| 2019-11-20 | $7.48 | $7.54 | $7.13 | $7.13 | $7.13 | 59,512 |
| 2019-11-19 | $7.00 | $7.35 | $6.81 | $7.33 | $7.33 | 21,453 |
| 2019-11-18 | $7.16 | $7.36 | $6.96 | $7.19 | $7.19 | 18,743 |
| 2019-11-15 | $7.22 | $7.42 | $6.75 | $7.38 | $7.38 | 46,248 |
| 2019-11-14 | $7.49 | $7.50 | $7.07 | $7.36 | $7.36 | 135,540 |
| 2019-11-13 | $6.77 | $7.46 | $6.64 | $7.45 | $7.45 | 197,912 |
| 2019-11-12 | $6.49 | $6.76 | $6.30 | $6.76 | $6.76 | 115,925 |
| 2019-11-11 | $6.60 | $6.65 | $6.51 | $6.55 | $6.55 | 35,430 |
| 2019-11-08 | $6.53 | $6.66 | $6.53 | $6.62 | $6.62 | 4,285 |
| 2019-11-07 | $6.76 | $6.76 | $6.51 | $6.52 | $6.52 | 18,611 |
| 2019-11-06 | $6.62 | $6.84 | $6.62 | $6.68 | $6.68 | 16,726 |
| 2019-11-05 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 17,242 |
| 2019-11-04 | $6.75 | $6.75 | $6.62 | $6.72 | $6.72 | 38,127 |
| 2019-11-01 | $5.98 | $6.81 | $5.98 | $6.70 | $6.70 | 138,197 |
| 2019-10-31 | $6.04 | $6.04 | $5.83 | $5.83 | $5.83 | 51,577 |
| 2019-10-30 | $5.66 | $6.12 | $5.66 | $5.92 | $5.92 | 21,036 |
| 2019-10-29 | $6.07 | $6.10 | $5.99 | $6.00 | $6.00 | 5,582 |
| 2019-10-28 | $6.05 | $6.14 | $5.99 | $6.05 | $6.05 | 111,472 |
| 2019-10-25 | $5.79 | $6.09 | $5.65 | $6.09 | $6.09 | 6,993 |
| 2019-10-24 | $5.83 | $5.88 | $5.74 | $5.88 | $5.88 | 20,319 |
| 2019-10-23 | $5.77 | $5.94 | $5.64 | $5.85 | $5.85 | 25,449 |
| 2019-10-22 | $5.89 | $6.00 | $5.61 | $5.73 | $5.73 | 105,452 |
| 2019-10-21 | $6.04 | $6.13 | $5.95 | $5.96 | $5.96 | 104,311 |
| 2019-10-18 | $6.11 | $6.23 | $6.06 | $6.06 | $6.06 | 8,345 |
| 2019-10-17 | $6.09 | $6.14 | $5.85 | $6.05 | $6.05 | 75,353 |
| 2019-10-16 | $6.17 | $6.22 | $6.08 | $6.13 | $6.13 | 10,008 |
| 2019-10-15 | $5.96 | $6.05 | $5.87 | $6.05 | $6.05 | 8,556 |
| 2019-10-14 | $5.93 | $6.08 | $5.93 | $6.00 | $6.00 | 6,489 |
| 2019-10-11 | $5.76 | $6.02 | $5.76 | $6.02 | $6.02 | 13,514 |
| 2019-10-10 | $5.86 | $5.95 | $5.77 | $5.77 | $5.77 | 5,129 |
| 2019-10-09 | $6.02 | $6.02 | $5.88 | $5.88 | $5.88 | 1,550 |
| 2019-10-08 | $5.85 | $6.04 | $5.85 | $6.02 | $6.02 | 915 |
| 2019-10-07 | $5.87 | $6.03 | $5.74 | $5.88 | $5.88 | 10,639 |
| 2019-10-04 | $5.87 | $5.94 | $5.71 | $5.91 | $5.91 | 10,119 |
| 2019-10-03 | $5.67 | $5.97 | $5.60 | $5.82 | $5.82 | 26,616 |
| 2019-10-02 | $5.71 | $5.89 | $5.58 | $5.65 | $5.65 | 22,453 |
| 2019-10-01 | $5.92 | $6.12 | $5.73 | $5.77 | $5.77 | 160,354 |
| 2019-09-30 | $5.88 | $6.04 | $5.81 | $5.92 | $5.92 | 25,452 |
| 2019-09-27 | $5.98 | $6.18 | $5.92 | $5.95 | $5.95 | 7,518 |
| 2019-09-26 | $6.13 | $6.13 | $5.92 | $6.05 | $6.05 | 30,344 |
| 2019-09-25 | $6.00 | $6.14 | $5.85 | $6.12 | $6.12 | 22,936 |
| 2019-09-24 | $6.15 | $6.18 | $5.92 | $6.05 | $6.05 | 57,992 |
| 2019-09-23 | $6.20 | $6.30 | $6.17 | $6.21 | $6.21 | 22,648 |
| 2019-09-20 | $6.13 | $6.34 | $6.13 | $6.27 | $6.27 | 42,152 |
| 2019-09-19 | $6.12 | $6.30 | $5.95 | $6.20 | $6.20 | 14,740 |
| 2019-09-18 | $6.12 | $6.33 | $6.10 | $6.12 | $6.12 | 18,784 |
| 2019-09-17 | $5.86 | $6.22 | $5.78 | $6.14 | $6.14 | 18,794 |
| 2019-09-16 | $5.93 | $6.29 | $5.90 | $5.91 | $5.91 | 101,763 |
| 2019-09-13 | $5.93 | $6.08 | $5.76 | $5.97 | $5.97 | 5,293 |
| 2019-09-12 | $5.96 | $5.96 | $5.82 | $5.96 | $5.96 | 11,714 |
| 2019-09-11 | $5.96 | $6.14 | $5.75 | $6.01 | $6.01 | 25,101 |
| 2019-09-10 | $6.01 | $6.04 | $5.53 | $5.97 | $5.97 | 25,840 |
| 2019-09-09 | $5.90 | $6.02 | $5.85 | $5.95 | $5.95 | 4,333 |
| 2019-09-06 | $5.90 | $6.11 | $5.78 | $5.87 | $5.87 | 20,918 |
| 2019-09-05 | $6.16 | $6.27 | $5.78 | $5.90 | $5.90 | 102,977 |
| 2019-09-04 | $6.05 | $6.22 | $5.95 | $6.11 | $6.11 | 20,110 |
| 2019-09-03 | $6.01 | $6.01 | $5.91 | $6.00 | $6.00 | 12,320 |
| 2019-08-30 | $6.20 | $6.39 | $6.00 | $6.04 | $6.04 | 7,893 |
| 2019-08-29 | $6.20 | $6.36 | $6.13 | $6.20 | $6.20 | 6,614 |
| 2019-08-28 | $6.02 | $6.25 | $6.02 | $6.14 | $6.14 | 4,146 |
| 2019-08-27 | $6.23 | $6.31 | $5.89 | $6.03 | $6.03 | 82,351 |
| 2019-08-26 | $6.33 | $6.36 | $6.23 | $6.23 | $6.23 | 1,729 |
| 2019-08-23 | $6.53 | $6.57 | $6.34 | $6.34 | $6.34 | 17,875 |
| 2019-08-22 | $6.42 | $6.63 | $6.42 | $6.62 | $6.62 | 19,085 |
| 2019-08-21 | $6.35 | $6.46 | $6.34 | $6.46 | $6.46 | 20,193 |
| 2019-08-20 | $6.37 | $6.41 | $6.23 | $6.35 | $6.35 | 6,249 |
| 2019-08-19 | $6.41 | $6.47 | $6.22 | $6.37 | $6.37 | 18,675 |
| 2019-08-16 | $6.24 | $6.46 | $6.18 | $6.40 | $6.40 | 33,347 |
| 2019-08-15 | $6.42 | $6.56 | $6.12 | $6.22 | $6.22 | 14,635 |
| 2019-08-14 | $6.60 | $6.60 | $6.37 | $6.37 | $6.37 | 7,163 |
| 2019-08-13 | $6.60 | $6.75 | $6.40 | $6.75 | $6.75 | 46,084 |
| 2019-08-12 | $6.60 | $6.68 | $6.51 | $6.66 | $6.66 | 18,389 |
| 2019-08-09 | $6.46 | $6.74 | $6.37 | $6.58 | $6.58 | 67,681 |
| 2019-08-08 | $6.48 | $6.59 | $6.42 | $6.44 | $6.44 | 18,386 |
| 2019-08-07 | $6.45 | $6.67 | $6.26 | $6.42 | $6.42 | 24,710 |
| 2019-08-06 | $6.28 | $6.56 | $6.22 | $6.47 | $6.47 | 44,954 |
| 2019-08-05 | $6.13 | $6.35 | $6.10 | $6.20 | $6.20 | 22,419 |
| 2019-08-02 | $6.32 | $6.45 | $6.00 | $6.27 | $6.27 | 53,372 |
| 2019-08-01 | $6.65 | $6.79 | $5.89 | $6.18 | $6.18 | 83,310 |
| 2019-07-31 | $6.38 | $6.81 | $6.35 | $6.60 | $6.60 | 61,511 |
| 2019-07-30 | $6.36 | $6.56 | $6.34 | $6.43 | $6.43 | 21,937 |
| 2019-07-29 | $6.75 | $6.88 | $6.33 | $6.40 | $6.40 | 30,476 |
| 2019-07-26 | $6.70 | $6.95 | $6.66 | $6.81 | $6.81 | 29,168 |
| 2019-07-25 | $6.90 | $6.93 | $6.70 | $6.76 | $6.76 | 10,275 |
| 2019-07-24 | $6.98 | $7.00 | $6.86 | $6.95 | $6.95 | 42,881 |
| 2019-07-23 | $6.86 | $6.99 | $6.86 | $6.98 | $6.98 | 36,876 |
| 2019-07-22 | $6.87 | $6.93 | $6.71 | $6.83 | $6.83 | 36,530 |
| 2019-07-19 | $6.38 | $6.48 | $6.36 | $6.39 | $6.39 | 6,133 |
| 2019-07-18 | $6.54 | $6.54 | $6.29 | $6.40 | $6.40 | 9,262 |
| 2019-07-17 | $6.59 | $6.59 | $6.43 | $6.54 | $6.54 | 2,395 |
| 2019-07-16 | $6.58 | $6.66 | $6.31 | $6.64 | $6.64 | 19,642 |
| 2019-07-15 | $6.42 | $6.63 | $6.42 | $6.58 | $6.58 | 9,215 |
| 2019-07-12 | $6.30 | $6.68 | $6.30 | $6.46 | $6.46 | 31,741 |
| 2019-07-11 | $6.52 | $6.59 | $6.28 | $6.37 | $6.37 | 32,636 |
| 2019-07-10 | $6.60 | $6.74 | $6.44 | $6.57 | $6.57 | 16,914 |
| 2019-07-09 | $6.48 | $6.76 | $6.48 | $6.60 | $6.60 | 64,740 |
| 2019-07-08 | $6.93 | $6.93 | $6.22 | $6.54 | $6.54 | 79,413 |
| 2019-07-05 | $6.96 | $6.98 | $6.70 | $6.94 | $6.94 | 17,020 |
| 2019-07-03 | $6.84 | $7.00 | $6.30 | $6.95 | $6.95 | 49,669 |
| 2019-07-02 | $6.96 | $6.98 | $6.72 | $6.85 | $6.85 | 16,156 |
| 2019-07-01 | $7.35 | $7.50 | $6.80 | $7.00 | $7.00 | 76,115 |
| 2019-06-28 | $6.59 | $7.15 | $6.59 | $7.13 | $7.13 | 236,078 |
| 2019-06-27 | $6.52 | $6.74 | $6.43 | $6.58 | $6.58 | 59,948 |
| 2019-06-26 | $6.33 | $6.47 | $6.29 | $6.47 | $6.47 | 321,515 |
| 2019-06-25 | $6.31 | $6.31 | $6.17 | $6.28 | $6.28 | 48,744 |
| 2019-06-24 | $6.35 | $6.37 | $6.12 | $6.37 | $6.37 | 95,924 |
| 2019-06-21 | $6.04 | $6.50 | $5.80 | $6.40 | $6.40 | 148,117 |
| 2019-06-20 | $6.10 | $6.16 | $5.97 | $6.08 | $6.08 | 17,093 |
| 2019-06-19 | $5.99 | $6.17 | $5.73 | $6.08 | $6.08 | 24,291 |
| 2019-06-18 | $6.08 | $6.10 | $5.70 | $6.02 | $6.02 | 75,398 |
| 2019-06-17 | $6.04 | $6.35 | $6.03 | $6.12 | $6.12 | 65,465 |
| 2019-06-14 | $6.20 | $6.40 | $5.81 | $5.99 | $5.99 | 114,812 |
| 2019-06-13 | $5.35 | $6.25 | $5.35 | $6.25 | $6.25 | 574,999 |
| 2019-06-12 | $5.09 | $5.35 | $4.98 | $5.35 | $5.35 | 84,975 |
| 2019-06-11 | $5.20 | $5.20 | $4.97 | $5.15 | $5.15 | 29,589 |
| 2019-06-10 | $4.93 | $5.11 | $4.91 | $5.00 | $5.00 | 9,620 |
| 2019-06-07 | $4.92 | $5.03 | $4.68 | $4.93 | $4.93 | 40,442 |
| 2019-06-06 | $5.03 | $5.13 | $4.78 | $4.96 | $4.96 | 471,949 |
| 2019-06-05 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 4,968 |
| 2019-06-04 | $5.10 | $5.15 | $5.02 | $5.15 | $5.15 | 17,735 |
| 2019-06-03 | $5.00 | $5.12 | $4.95 | $5.10 | $5.10 | 13,739 |
| 2019-05-31 | $4.86 | $5.16 | $4.78 | $4.90 | $4.90 | 28,834 |
| 2019-05-30 | $4.96 | $5.15 | $4.85 | $4.92 | $4.92 | 13,080 |
| 2019-05-29 | $4.70 | $5.00 | $4.65 | $4.93 | $4.93 | 11,348 |
| 2019-05-28 | $4.79 | $4.79 | $4.64 | $4.78 | $4.78 | 17,366 |
| 2019-05-24 | $4.70 | $4.89 | $4.64 | $4.79 | $4.79 | 17,177 |
| 2019-05-23 | $4.95 | $5.08 | $4.56 | $4.76 | $4.76 | 41,981 |
| 2019-05-22 | $4.93 | $5.09 | $4.88 | $5.00 | $5.00 | 90,401 |
| 2019-05-21 | $4.99 | $5.03 | $4.90 | $4.96 | $4.96 | 24,893 |
| 2019-05-20 | $5.00 | $5.00 | $4.83 | $4.97 | $4.97 | 26,106 |
| 2019-05-17 | $4.91 | $5.14 | $4.91 | $4.94 | $4.94 | 40,620 |
| 2019-05-16 | $4.87 | $5.09 | $4.84 | $5.04 | $5.04 | 36,230 |
| 2019-05-15 | $4.79 | $4.97 | $4.79 | $4.92 | $4.92 | 33,021 |
| 2019-05-14 | $4.66 | $4.97 | $4.63 | $4.93 | $4.93 | 133,757 |
| 2019-05-13 | $4.40 | $4.84 | $4.40 | $4.70 | $4.70 | 110,627 |
| 2019-05-10 | $4.69 | $4.74 | $4.56 | $4.65 | $4.65 | 54,217 |
| 2019-05-09 | $4.65 | $4.73 | $4.45 | $4.70 | $4.70 | 243,434 |
| 2019-05-08 | $4.59 | $4.71 | $4.59 | $4.70 | $4.70 | 28,597 |
| 2019-05-07 | $4.55 | $4.71 | $4.53 | $4.59 | $4.59 | 23,877 |
| 2019-05-06 | $4.39 | $4.83 | $4.30 | $4.60 | $4.60 | 120,198 |
| 2019-05-03 | $4.40 | $4.83 | $4.32 | $4.45 | $4.45 | 108,494 |
| 2019-05-02 | $4.23 | $4.36 | $4.15 | $4.35 | $4.35 | 34,229 |
| 2019-05-01 | $4.09 | $4.23 | $4.00 | $4.20 | $4.20 | 29,189 |
| 2019-04-30 | $4.00 | $4.12 | $3.97 | $4.09 | $4.09 | 74,650 |
| 2019-04-29 | $3.76 | $4.14 | $3.72 | $4.01 | $4.01 | 27,176 |
| 2019-04-26 | $3.65 | $3.75 | $3.59 | $3.75 | $3.75 | 41,248 |
| 2019-04-25 | $3.26 | $3.74 | $3.25 | $3.62 | $3.62 | 173,900 |
| 2019-04-24 | $3.15 | $3.23 | $3.13 | $3.16 | $3.16 | 4,919 |
| 2019-04-23 | $3.24 | $3.32 | $3.13 | $3.18 | $3.18 | 10,190 |
| 2019-04-22 | $3.26 | $3.26 | $3.03 | $3.21 | $3.21 | 111,833 |
| 2019-04-18 | $3.14 | $3.25 | $3.12 | $3.24 | $3.24 | 42,860 |
| 2019-04-17 | $2.98 | $3.15 | $2.98 | $3.13 | $3.13 | 15,606 |
| 2019-04-16 | $2.96 | $3.00 | $2.92 | $2.94 | $2.94 | 61,083 |
| 2019-04-15 | $2.92 | $3.00 | $2.92 | $2.97 | $2.97 | 8,220 |
| 2019-04-12 | $2.95 | $3.00 | $2.93 | $2.95 | $2.95 | 32,484 |
| 2019-04-11 | $2.97 | $3.00 | $2.93 | $2.97 | $2.97 | 25,779 |
| 2019-04-10 | $2.86 | $3.00 | $2.86 | $2.93 | $2.93 | 19,257 |
| 2019-04-09 | $2.92 | $2.92 | $2.80 | $2.87 | $2.87 | 16,100 |
| 2019-04-08 | $2.84 | $2.93 | $2.79 | $2.92 | $2.92 | 25,328 |
| 2019-04-05 | $2.55 | $2.84 | $2.51 | $2.81 | $2.81 | 170,310 |
| 2019-04-04 | $2.47 | $2.54 | $2.45 | $2.50 | $2.50 | 14,958 |
| 2019-04-03 | $2.50 | $2.56 | $2.42 | $2.50 | $2.50 | 36,608 |
| 2019-04-02 | $2.50 | $2.54 | $2.48 | $2.51 | $2.51 | 24,025 |
| 2019-04-01 | $2.54 | $2.61 | $2.50 | $2.50 | $2.50 | 76,667 |
| 2019-03-29 | $2.59 | $2.68 | $2.47 | $2.55 | $2.55 | 32,103 |
| 2019-03-28 | $2.65 | $2.72 | $2.52 | $2.56 | $2.56 | 9,941 |
| 2019-03-27 | $2.69 | $2.77 | $2.58 | $2.61 | $2.61 | 46,075 |
| 2019-03-26 | $2.75 | $2.77 | $2.66 | $2.68 | $2.68 | 39,339 |
| 2019-03-25 | $2.81 | $2.84 | $2.65 | $2.72 | $2.72 | 29,643 |
| 2019-03-22 | $2.95 | $3.01 | $2.83 | $2.86 | $2.86 | 22,227 |
| 2019-03-21 | $3.02 | $3.07 | $2.95 | $2.96 | $2.96 | 114,009 |
| 2019-03-20 | $3.03 | $3.05 | $2.95 | $3.03 | $3.03 | 16,520 |
| 2019-03-19 | $3.15 | $3.16 | $3.03 | $3.03 | $3.03 | 9,415 |
| 2019-03-18 | $3.14 | $3.15 | $3.02 | $3.12 | $3.12 | 36,678 |
| 2019-03-15 | $3.09 | $3.15 | $3.01 | $3.12 | $3.12 | 73,615 |
| 2019-03-14 | $3.07 | $3.12 | $2.97 | $3.10 | $3.10 | 26,441 |
| 2019-03-13 | $3.79 | $3.79 | $2.99 | $3.10 | $3.10 | 329,978 |
| 2019-03-12 | $3.15 | $3.18 | $2.98 | $2.98 | $2.98 | 38,059 |
| 2019-03-11 | $3.11 | $3.22 | $3.07 | $3.14 | $3.14 | 9,853 |
| 2019-03-08 | $3.21 | $3.21 | $3.09 | $3.15 | $3.15 | 14,047 |
| 2019-03-07 | $3.27 | $3.29 | $3.21 | $3.21 | $3.21 | 41,009 |
| 2019-03-06 | $3.29 | $3.34 | $3.27 | $3.30 | $3.30 | 13,575 |
| 2019-03-05 | $3.29 | $3.48 | $3.25 | $3.30 | $3.30 | 19,120 |
| 2019-03-04 | $3.56 | $3.56 | $3.30 | $3.32 | $3.32 | 51,017 |
| 2019-03-01 | $3.49 | $3.58 | $3.37 | $3.52 | $3.52 | 91,245 |
| 2019-02-28 | $3.62 | $3.69 | $3.46 | $3.46 | $3.46 | 19,369 |
| 2019-02-27 | $3.70 | $3.78 | $3.63 | $3.63 | $3.63 | 26,689 |
| 2019-02-26 | $3.69 | $3.76 | $3.64 | $3.72 | $3.72 | 88,619 |
| 2019-02-25 | $3.64 | $3.74 | $3.58 | $3.71 | $3.71 | 66,389 |
| 2019-02-22 | $3.20 | $3.67 | $3.06 | $3.63 | $3.63 | 329,160 |
| 2019-02-21 | $3.56 | $3.65 | $3.50 | $3.60 | $3.60 | 78,396 |
| 2019-02-20 | $3.50 | $3.57 | $3.47 | $3.54 | $3.54 | 43,338 |
| 2019-02-19 | $3.52 | $3.53 | $3.37 | $3.52 | $3.52 | 59,467 |
| 2019-02-15 | $3.30 | $3.55 | $3.28 | $3.52 | $3.52 | 49,171 |
| 2019-02-14 | $3.33 | $3.39 | $3.22 | $3.33 | $3.33 | 44,436 |
| 2019-02-13 | $3.39 | $3.47 | $3.23 | $3.30 | $3.30 | 13,785 |
| 2019-02-12 | $3.30 | $3.40 | $3.26 | $3.38 | $3.38 | 34,383 |
| 2019-02-11 | $3.21 | $3.34 | $3.08 | $3.30 | $3.30 | 40,404 |
| 2019-02-08 | $3.32 | $3.36 | $3.23 | $3.25 | $3.25 | 47,080 |
| 2019-02-07 | $3.33 | $3.39 | $3.24 | $3.29 | $3.29 | 30,156 |
| 2019-02-06 | $2.88 | $3.37 | $2.88 | $3.30 | $3.30 | 37,371 |
| 2019-02-05 | $2.79 | $2.80 | $2.71 | $2.79 | $2.79 | 477,954 |
| 2019-02-04 | $2.75 | $2.84 | $2.67 | $2.67 | $2.67 | 101,441 |
| 2019-02-01 | $2.75 | $2.88 | $2.70 | $2.74 | $2.74 | 80,074 |
| 2019-01-31 | $2.74 | $2.75 | $2.69 | $2.72 | $2.72 | 68,346 |
| 2019-01-30 | $2.72 | $2.80 | $2.66 | $2.66 | $2.66 | 153,173 |
| 2019-01-29 | $2.72 | $2.77 | $2.64 | $2.73 | $2.73 | 23,298 |
| 2019-01-28 | $2.77 | $2.77 | $2.68 | $2.74 | $2.74 | 23,159 |
| 2019-01-25 | $2.72 | $2.88 | $2.71 | $2.75 | $2.75 | 8,630 |
| 2019-01-24 | $2.68 | $2.82 | $2.66 | $2.71 | $2.71 | 21,369 |
| 2019-01-23 | $2.78 | $2.78 | $2.58 | $2.70 | $2.70 | 43,138 |
| 2019-01-22 | $2.79 | $2.82 | $2.72 | $2.75 | $2.75 | 14,398 |
| 2019-01-18 | $2.76 | $2.76 | $2.74 | $2.74 | $2.74 | 32,917 |
| 2019-01-17 | $2.77 | $2.88 | $2.67 | $2.73 | $2.73 | 45,528 |
| 2019-01-16 | $2.50 | $3.00 | $2.50 | $2.75 | $2.75 | 456,590 |
| 2019-01-15 | $2.42 | $2.49 | $2.40 | $2.45 | $2.45 | 30,359 |
| 2019-01-14 | $2.46 | $2.46 | $2.40 | $2.40 | $2.40 | 5,424 |
| 2019-01-11 | $2.57 | $2.57 | $2.47 | $2.47 | $2.47 | 5,263 |
| 2019-01-10 | $2.55 | $2.59 | $2.46 | $2.46 | $2.46 | 16,346 |
| 2019-01-09 | $2.54 | $2.60 | $2.50 | $2.55 | $2.55 | 64,976 |
| 2019-01-08 | $2.50 | $2.61 | $2.50 | $2.54 | $2.54 | 14,901 |
| 2019-01-07 | $2.40 | $2.54 | $2.40 | $2.50 | $2.50 | 21,146 |
| 2019-01-04 | $2.25 | $2.41 | $2.20 | $2.41 | $2.41 | 59,473 |
| 2019-01-03 | $2.20 | $2.30 | $2.19 | $2.26 | $2.26 | 14,882 |
| 2019-01-02 | $2.13 | $2.22 | $2.13 | $2.22 | $2.22 | 24,623 |
| 2018-12-31 | $2.05 | $2.24 | $1.91 | $2.13 | $2.13 | 156,082 |
| 2018-12-28 | $1.73 | $2.46 | $1.72 | $2.17 | $2.17 | 290,510 |
| 2018-12-27 | $1.60 | $1.80 | $1.60 | $1.73 | $1.73 | 738,834 |
| 2018-12-26 | $1.89 | $1.94 | $1.61 | $1.61 | $1.61 | 68,087 |
| 2018-12-24 | $1.93 | $1.99 | $1.88 | $1.90 | $1.90 | 17,748 |
| 2018-12-21 | $1.97 | $2.03 | $1.78 | $1.96 | $1.96 | 89,132 |
| 2018-12-20 | $2.22 | $2.30 | $1.95 | $1.98 | $1.98 | 74,060 |
| 2018-12-19 | $2.30 | $2.40 | $2.22 | $2.25 | $2.25 | 49,295 |
| 2018-12-18 | $2.52 | $2.55 | $2.30 | $2.31 | $2.31 | 16,209 |
| 2018-12-17 | $2.50 | $2.60 | $2.45 | $2.55 | $2.55 | 474,995 |
| 2018-12-14 | $2.68 | $2.68 | $2.50 | $2.50 | $2.50 | 21,749 |
| 2018-12-13 | $2.63 | $2.69 | $2.58 | $2.60 | $2.60 | 16,463 |
| 2018-12-12 | $2.70 | $2.70 | $2.53 | $2.61 | $2.61 | 314,454 |
| 2018-12-11 | $2.76 | $2.76 | $2.62 | $2.68 | $2.68 | 8,988 |
| 2018-12-10 | $2.86 | $2.86 | $2.70 | $2.73 | $2.73 | 15,801 |
| 2018-12-07 | $2.76 | $2.88 | $2.66 | $2.86 | $2.86 | 106,532 |
| 2018-12-06 | $2.75 | $2.76 | $2.72 | $2.76 | $2.76 | 15,510 |
| 2018-12-04 | $3.12 | $3.12 | $2.70 | $2.70 | $2.70 | 128,662 |
| 2018-12-03 | $3.29 | $3.39 | $3.06 | $3.15 | $3.15 | 22,993 |
| 2018-11-30 | $3.30 | $3.40 | $3.30 | $3.36 | $3.36 | 137,332 |
| 2018-11-29 | $3.35 | $3.37 | $3.32 | $3.34 | $3.34 | 4,639 |
| 2018-11-28 | $3.30 | $3.38 | $3.25 | $3.38 | $3.38 | 120,184 |
| 2018-11-27 | $3.20 | $3.32 | $3.14 | $3.27 | $3.27 | 10,892 |
| 2018-11-26 | $3.20 | $3.37 | $3.20 | $3.20 | $3.20 | 21,678 |
| 2018-11-23 | $3.21 | $3.33 | $3.20 | $3.20 | $3.20 | 5,383 |
| 2018-11-21 | $3.20 | $3.32 | $3.13 | $3.25 | $3.25 | 37,594 |
| 2018-11-20 | $3.48 | $3.48 | $3.17 | $3.17 | $3.17 | 5,938 |
| 2018-11-19 | $3.43 | $3.52 | $3.31 | $3.45 | $3.45 | 21,778 |
| 2018-11-16 | $3.54 | $3.56 | $3.47 | $3.47 | $3.47 | 2,344 |
| 2018-11-15 | $3.59 | $3.62 | $3.48 | $3.50 | $3.50 | 53,777 |
| 2018-11-14 | $3.83 | $3.95 | $3.58 | $3.58 | $3.58 | 16,154 |
| 2018-11-13 | $3.92 | $3.97 | $3.83 | $3.83 | $3.83 | 20,747 |
| 2018-11-12 | $4.00 | $4.00 | $3.94 | $3.99 | $3.99 | 10,783 |
| 2018-11-09 | $4.02 | $4.03 | $4.01 | $4.02 | $4.02 | 9,857 |
| 2018-11-08 | $3.95 | $4.07 | $3.95 | $4.01 | $4.01 | 20,446 |
| 2018-11-07 | $3.96 | $4.01 | $3.93 | $4.00 | $4.00 | 30,826 |
| 2018-11-06 | $3.96 | $3.97 | $3.93 | $3.96 | $3.96 | 6,173 |
| 2018-11-05 | $3.92 | $3.99 | $3.92 | $3.94 | $3.94 | 15,045 |
| 2018-11-02 | $3.80 | $4.01 | $3.80 | $3.95 | $3.95 | 43,733 |
| 2018-11-01 | $3.61 | $3.80 | $3.61 | $3.80 | $3.80 | 2,803 |
| 2018-10-31 | $3.89 | $4.00 | $3.58 | $3.58 | $3.58 | 52,982 |
| 2018-10-30 | $3.99 | $4.08 | $3.91 | $3.91 | $3.91 | 4,673 |
| 2018-10-29 | $3.83 | $4.01 | $3.78 | $4.01 | $4.01 | 108,085 |
| 2018-10-26 | $3.87 | $3.92 | $3.80 | $3.86 | $3.86 | 48,860 |
| 2018-10-25 | $3.70 | $3.97 | $3.70 | $3.90 | $3.90 | 10,496 |
| 2018-10-24 | $3.62 | $3.71 | $3.54 | $3.69 | $3.69 | 12,881 |
| 2018-10-23 | $3.56 | $3.64 | $3.56 | $3.64 | $3.64 | 6,559 |
| 2018-10-22 | $3.59 | $3.67 | $3.58 | $3.60 | $3.60 | 1,018 |
| 2018-10-19 | $3.60 | $3.80 | $3.51 | $3.65 | $3.65 | 26,156 |
| 2018-10-18 | $3.64 | $3.64 | $3.51 | $3.58 | $3.58 | 39,992 |
| 2018-10-17 | $3.78 | $3.78 | $3.54 | $3.67 | $3.67 | 41,015 |
| 2018-10-16 | $3.81 | $3.91 | $3.70 | $3.81 | $3.81 | 808,376 |
| 2018-10-15 | $4.01 | $4.01 | $3.82 | $3.82 | $3.82 | 9,630 |
| 2018-10-12 | $3.96 | $4.00 | $3.94 | $3.97 | $3.97 | 8,531 |
| 2018-10-11 | $4.20 | $4.22 | $3.93 | $3.98 | $3.98 | 31,371 |
| 2018-10-10 | $4.17 | $4.27 | $4.14 | $4.18 | $4.18 | 20,849 |
| 2018-10-09 | $4.30 | $4.41 | $4.17 | $4.19 | $4.19 | 9,307 |
| 2018-10-08 | $4.55 | $4.55 | $4.24 | $4.29 | $4.29 | 6,233 |
| 2018-10-05 | $4.60 | $4.60 | $4.46 | $4.54 | $4.54 | 8,197 |
| 2018-10-04 | $4.61 | $4.64 | $4.60 | $4.61 | $4.61 | 29,787 |
| 2018-10-03 | $4.77 | $4.77 | $4.62 | $4.65 | $4.65 | 44,992 |
| 2018-10-02 | $4.68 | $4.77 | $4.54 | $4.75 | $4.75 | 67,362 |
| 2018-10-01 | $4.70 | $4.77 | $4.60 | $4.65 | $4.65 | 16,589 |
| 2018-09-28 | $4.56 | $4.65 | $4.33 | $4.57 | $4.57 | 34,450 |
| 2018-09-27 | $4.25 | $4.55 | $4.22 | $4.55 | $4.55 | 19,305 |
| 2018-09-26 | $4.48 | $4.58 | $4.22 | $4.29 | $4.29 | 53,958 |
| 2018-09-25 | $4.31 | $4.50 | $4.00 | $4.40 | $4.40 | 926,100 |
| 2018-09-24 | $4.45 | $4.51 | $4.35 | $4.38 | $4.38 | 2,949 |
| 2018-09-21 | $4.78 | $4.78 | $4.36 | $4.45 | $4.45 | 120,900 |
| 2018-09-20 | $4.80 | $4.80 | $4.76 | $4.76 | $4.76 | 7,170 |
| 2018-09-19 | $4.83 | $4.88 | $4.79 | $4.83 | $4.83 | 7,054 |
| 2018-09-18 | $4.80 | $4.87 | $4.77 | $4.87 | $4.87 | 2,181 |
| 2018-09-17 | $4.77 | $4.88 | $4.77 | $4.78 | $4.78 | 6,563 |
| 2018-09-14 | $4.81 | $4.89 | $4.77 | $4.83 | $4.83 | 7,284 |
| 2018-09-13 | $4.77 | $4.84 | $4.77 | $4.84 | $4.84 | 10,154 |
| 2018-09-12 | $4.82 | $4.84 | $4.79 | $4.83 | $4.83 | 2,424 |
| 2018-09-11 | $4.80 | $4.84 | $4.76 | $4.82 | $4.82 | 6,635 |
| 2018-09-10 | $4.81 | $4.84 | $4.68 | $4.84 | $4.84 | 2,799 |
| 2018-09-07 | $4.81 | $4.84 | $4.66 | $4.84 | $4.84 | 10,496 |
| 2018-09-06 | $4.76 | $4.85 | $4.60 | $4.85 | $4.85 | 5,391 |
| 2018-09-05 | $4.65 | $4.75 | $4.61 | $4.75 | $4.75 | 2,735 |
| 2018-09-04 | $4.81 | $4.81 | $4.66 | $4.66 | $4.66 | 5,061 |
| 2018-08-31 | $4.83 | $4.88 | $4.82 | $4.84 | $4.84 | 1,852 |
| 2018-08-30 | $4.79 | $4.87 | $4.72 | $4.87 | $4.87 | 2,399 |
| 2018-08-29 | $4.88 | $4.88 | $4.76 | $4.82 | $4.82 | 1,934 |
| 2018-08-28 | $4.88 | $4.88 | $4.87 | $4.88 | $4.88 | 4,082 |
| 2018-08-27 | $4.75 | $4.88 | $4.75 | $4.82 | $4.82 | 16,758 |
| 2018-08-24 | $4.88 | $4.88 | $4.63 | $4.79 | $4.79 | 42,774 |
| 2018-08-23 | $4.87 | $4.93 | $4.81 | $4.87 | $4.87 | 2,829 |
| 2018-08-22 | $4.76 | $4.91 | $4.76 | $4.91 | $4.91 | 917 |
| 2018-08-21 | $4.82 | $4.94 | $4.81 | $4.81 | $4.81 | 9,290 |
| 2018-08-20 | $4.82 | $4.88 | $4.69 | $4.82 | $4.82 | 20,974 |
| 2018-08-17 | $4.79 | $4.88 | $4.79 | $4.79 | $4.79 | 21,629 |
| 2018-08-16 | $4.80 | $4.84 | $4.78 | $4.80 | $4.80 | 5,003 |
| 2018-08-15 | $4.93 | $5.00 | $4.66 | $4.76 | $4.76 | 32,239 |
| 2018-08-14 | $5.01 | $5.05 | $4.88 | $4.90 | $4.90 | 38,991 |
| 2018-08-13 | $5.00 | $5.10 | $4.92 | $5.04 | $5.04 | 40,385 |
| 2018-08-10 | $4.90 | $5.05 | $4.77 | $5.05 | $5.05 | 35,773 |
| 2018-08-09 | $4.78 | $4.87 | $4.70 | $4.84 | $4.84 | 82,605 |
| 2018-08-08 | $4.70 | $4.83 | $4.70 | $4.81 | $4.81 | 8,295 |
| 2018-08-07 | $4.75 | $4.82 | $4.69 | $4.73 | $4.73 | 13,354 |
| 2018-08-06 | $4.78 | $4.80 | $4.60 | $4.79 | $4.79 | 21,997 |
| 2018-08-03 | $4.50 | $4.80 | $4.34 | $4.79 | $4.79 | 77,266 |
| 2018-08-02 | $5.16 | $5.27 | $5.09 | $5.14 | $5.14 | 5,121 |
| 2018-08-01 | $5.10 | $5.18 | $5.00 | $5.18 | $5.18 | 2,866 |
| 2018-07-31 | $5.10 | $5.10 | $5.03 | $5.08 | $5.08 | 6,230 |
| 2018-07-30 | $5.19 | $5.24 | $5.17 | $5.17 | $5.17 | 1,264 |
| 2018-07-27 | $4.84 | $5.23 | $4.82 | $5.22 | $5.22 | 44,670 |
| 2018-07-26 | $4.87 | $4.87 | $4.76 | $4.84 | $4.84 | 8,792 |
| 2018-07-25 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 1,091 |
| 2018-07-24 | $4.90 | $4.94 | $4.84 | $4.92 | $4.92 | 7,597 |
| 2018-07-23 | $5.01 | $5.01 | $4.81 | $5.01 | $5.01 | 6,600 |
| 2018-07-20 | $5.06 | $5.18 | $5.03 | $5.08 | $5.08 | 1,892 |
| 2018-07-19 | $5.15 | $5.22 | $5.12 | $5.12 | $5.12 | 3,417 |
| 2018-07-18 | $5.18 | $5.18 | $5.13 | $5.15 | $5.15 | 2,320 |
| 2018-07-17 | $5.20 | $5.23 | $5.19 | $5.19 | $5.19 | 4,261 |
| 2018-07-16 | $5.13 | $5.25 | $5.01 | $5.22 | $5.22 | 23,580 |
| 2018-07-13 | $5.10 | $5.10 | $5.00 | $5.04 | $5.04 | 3,358 |
| 2018-07-12 | $4.96 | $5.11 | $4.96 | $5.10 | $5.10 | 5,883 |
| 2018-07-11 | $4.98 | $5.07 | $4.92 | $4.99 | $4.99 | 14,956 |
| 2018-07-10 | $5.02 | $5.02 | $4.90 | $4.97 | $4.97 | 15,944 |
| 2018-07-09 | $4.98 | $5.04 | $4.89 | $5.03 | $5.03 | 25,369 |
| 2018-07-06 | $4.83 | $4.96 | $4.80 | $4.88 | $4.88 | 26,546 |
| 2018-07-05 | $4.83 | $4.90 | $4.79 | $4.89 | $4.89 | 10,013 |
| 2018-07-03 | $4.83 | $4.89 | $4.83 | $4.84 | $4.84 | 7,131 |
| 2018-07-02 | $4.86 | $4.92 | $4.83 | $4.83 | $4.83 | 12,450 |
| 2018-06-29 | $4.91 | $4.93 | $4.86 | $4.90 | $4.90 | 49,949 |
| 2018-06-28 | $4.87 | $4.90 | $4.85 | $4.87 | $4.87 | 44,480 |
| 2018-06-27 | $4.88 | $4.97 | $4.83 | $4.87 | $4.87 | 33,773 |
| 2018-06-26 | $5.01 | $5.04 | $4.88 | $4.88 | $4.88 | 66,464 |
| 2018-06-25 | $5.22 | $5.22 | $5.00 | $5.05 | $5.05 | 23,007 |
| 2018-06-22 | $5.14 | $5.32 | $5.12 | $5.19 | $5.19 | 33,623 |
| 2018-06-21 | $5.29 | $5.29 | $5.10 | $5.17 | $5.17 | 18,734 |
| 2018-06-20 | $5.27 | $5.30 | $5.20 | $5.27 | $5.27 | 9,322 |
| 2018-06-19 | $5.10 | $5.29 | $5.05 | $5.24 | $5.24 | 20,861 |
| 2018-06-18 | $5.12 | $5.24 | $5.08 | $5.20 | $5.20 | 7,058 |
| 2018-06-15 | $5.13 | $5.14 | $5.07 | $5.08 | $5.08 | 10,501 |
| 2018-06-14 | $5.19 | $5.19 | $5.06 | $5.12 | $5.12 | 18,180 |
| 2018-06-13 | $5.15 | $5.18 | $5.07 | $5.14 | $5.14 | 13,951 |
| 2018-06-12 | $5.11 | $5.15 | $5.03 | $5.13 | $5.13 | 113,408 |
| 2018-06-11 | $5.08 | $5.15 | $5.05 | $5.13 | $5.13 | 27,978 |
| 2018-06-08 | $5.06 | $5.13 | $5.02 | $5.05 | $5.05 | 17,297 |
| 2018-06-07 | $5.06 | $5.11 | $5.03 | $5.06 | $5.06 | 34,978 |
| 2018-06-06 | $5.09 | $5.12 | $5.02 | $5.05 | $5.05 | 37,313 |
| 2018-06-05 | $5.08 | $5.12 | $5.08 | $5.09 | $5.09 | 10,798 |
| 2018-06-04 | $5.07 | $5.15 | $5.05 | $5.10 | $5.10 | 24,898 |
| 2018-06-01 | $5.00 | $5.09 | $4.91 | $5.05 | $5.05 | 19,317 |
| 2018-05-31 | $5.03 | $5.06 | $5.02 | $5.02 | $5.02 | 21,625 |
| 2018-05-30 | $5.00 | $5.04 | $5.00 | $5.02 | $5.02 | 57,653 |
| 2018-05-29 | $4.86 | $4.99 | $4.86 | $4.97 | $4.97 | 9,198 |
| 2018-05-25 | $4.85 | $4.93 | $4.85 | $4.91 | $4.91 | 4,015 |
| 2018-05-24 | $4.81 | $4.99 | $4.36 | $4.85 | $4.85 | 7,301 |
| 2018-05-23 | $4.97 | $4.97 | $4.70 | $4.86 | $4.86 | 16,081 |
| 2018-05-22 | $4.94 | $5.00 | $4.90 | $4.95 | $4.95 | 6,400 |
| 2018-05-21 | $4.97 | $5.06 | $4.96 | $4.99 | $4.99 | 22,369 |
| 2018-05-18 | $4.95 | $4.99 | $4.86 | $4.99 | $4.99 | 9,504 |
| 2018-05-17 | $5.00 | $5.14 | $4.92 | $4.96 | $4.96 | 15,279 |
| 2018-05-16 | $5.00 | $5.13 | $4.98 | $5.00 | $5.00 | 17,220 |
| 2018-05-15 | $4.96 | $5.00 | $4.96 | $4.99 | $4.99 | 9,617 |
| 2018-05-14 | $4.97 | $5.15 | $4.95 | $5.00 | $5.00 | 63,031 |
| 2018-05-11 | $4.96 | $5.08 | $4.95 | $4.97 | $4.97 | 22,689 |
| 2018-05-10 | $4.75 | $5.09 | $4.69 | $5.00 | $5.00 | 185,034 |
| 2018-05-09 | $4.73 | $4.80 | $4.70 | $4.75 | $4.75 | 34,748 |
| 2018-05-08 | $4.64 | $4.76 | $4.58 | $4.71 | $4.71 | 30,719 |
| 2018-05-07 | $4.57 | $4.64 | $4.49 | $4.61 | $4.61 | 39,646 |
| 2018-05-04 | $4.16 | $4.58 | $4.16 | $4.55 | $4.55 | 66,624 |
| 2018-05-03 | $4.50 | $4.55 | $4.45 | $4.45 | $4.45 | 981 |
| 2018-05-02 | $4.55 | $4.56 | $4.44 | $4.47 | $4.47 | 23,282 |
| 2018-05-01 | $4.46 | $4.51 | $4.38 | $4.49 | $4.49 | 10,417 |
| 2018-04-30 | $4.45 | $4.59 | $4.44 | $4.50 | $4.50 | 12,169 |
| 2018-04-27 | $4.37 | $4.45 | $4.31 | $4.45 | $4.45 | 11,628 |
| 2018-04-26 | $4.48 | $4.48 | $4.30 | $4.41 | $4.41 | 5,259 |
| 2018-04-25 | $4.52 | $4.52 | $4.40 | $4.45 | $4.45 | 2,995 |
| 2018-04-24 | $4.48 | $4.51 | $4.41 | $4.51 | $4.51 | 4,464 |
| 2018-04-23 | $4.55 | $4.55 | $4.39 | $4.45 | $4.45 | 7,390 |
| 2018-04-20 | $4.42 | $4.54 | $4.37 | $4.54 | $4.54 | 12,390 |
| 2018-04-19 | $4.38 | $4.45 | $4.29 | $4.44 | $4.44 | 474,229 |
| 2018-04-18 | $4.35 | $4.40 | $4.35 | $4.38 | $4.38 | 18,531 |
| 2018-04-17 | $4.45 | $4.45 | $4.30 | $4.34 | $4.34 | 41,836 |
| 2018-04-16 | $4.49 | $4.49 | $4.36 | $4.47 | $4.47 | 35,195 |
| 2018-04-13 | $4.28 | $4.44 | $4.26 | $4.41 | $4.41 | 14,797 |
| 2018-04-12 | $4.17 | $4.34 | $4.08 | $4.29 | $4.29 | 285,225 |
| 2018-04-11 | $4.10 | $4.11 | $4.06 | $4.10 | $4.10 | 34,479 |
| 2018-04-10 | $4.09 | $4.20 | $4.04 | $4.14 | $4.14 | 13,417 |
| 2018-04-09 | $4.20 | $4.20 | $4.03 | $4.03 | $4.03 | 18,291 |
| 2018-04-06 | $4.13 | $4.28 | $4.12 | $4.18 | $4.18 | 21,921 |
| 2018-04-05 | $4.15 | $4.19 | $4.12 | $4.14 | $4.14 | 35,041 |
| 2018-04-04 | $4.13 | $4.16 | $4.13 | $4.15 | $4.15 | 16,822 |
| 2018-04-03 | $4.16 | $4.23 | $4.14 | $4.14 | $4.14 | 19,288 |
| 2018-04-02 | $4.23 | $4.25 | $4.14 | $4.18 | $4.18 | 21,730 |
| 2018-03-29 | $4.29 | $4.30 | $4.24 | $4.27 | $4.27 | 43,000 |
| 2018-03-28 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 16,122 |
| 2018-03-27 | $4.25 | $4.28 | $4.23 | $4.24 | $4.24 | 24,047 |
| 2018-03-26 | $4.31 | $4.37 | $4.18 | $4.25 | $4.25 | 224,562 |
| 2018-03-23 | $4.29 | $4.36 | $4.23 | $4.26 | $4.26 | 15,348 |
| 2018-03-22 | $4.30 | $4.43 | $4.24 | $4.24 | $4.24 | 19,251 |
| 2018-03-21 | $4.29 | $4.36 | $4.23 | $4.29 | $4.29 | 46,712 |
| 2018-03-20 | $4.29 | $4.29 | $4.24 | $4.25 | $4.25 | 93,275 |
| 2018-03-19 | $4.47 | $4.50 | $4.26 | $4.27 | $4.27 | 55,373 |
| 2018-03-16 | $4.51 | $4.55 | $4.39 | $4.48 | $4.48 | 29,813 |
| 2018-03-15 | $4.50 | $4.59 | $4.39 | $4.48 | $4.48 | 19,269 |
| 2018-03-14 | $4.55 | $4.59 | $4.31 | $4.47 | $4.47 | 175,157 |
| 2018-03-13 | $4.55 | $4.60 | $4.49 | $4.54 | $4.54 | 13,808 |
| 2018-03-12 | $4.60 | $4.73 | $4.50 | $4.53 | $4.53 | 27,454 |
| 2018-03-09 | $4.67 | $4.67 | $4.50 | $4.59 | $4.59 | 44,549 |
| 2018-03-08 | $4.73 | $4.84 | $4.57 | $4.61 | $4.61 | 30,819 |
| 2018-03-07 | $4.69 | $4.75 | $4.65 | $4.70 | $4.70 | 22,768 |
| 2018-03-06 | $4.79 | $4.80 | $4.68 | $4.68 | $4.68 | 23,661 |
| 2018-03-05 | $4.55 | $4.80 | $4.55 | $4.75 | $4.75 | 23,366 |
| 2018-03-02 | $4.53 | $4.65 | $4.53 | $4.57 | $4.57 | 16,471 |
| 2018-03-01 | $4.60 | $4.64 | $4.55 | $4.57 | $4.57 | 40,205 |
| 2018-02-28 | $4.53 | $4.62 | $4.50 | $4.60 | $4.60 | 38,259 |
| 2018-02-27 | $4.50 | $4.63 | $4.50 | $4.52 | $4.52 | 18,774 |
| 2018-02-26 | $4.43 | $4.58 | $4.25 | $4.52 | $4.52 | 79,093 |
| 2018-02-23 | $4.30 | $4.59 | $4.18 | $4.54 | $4.54 | 594,014 |
| 2018-02-22 | $4.45 | $4.49 | $4.35 | $4.36 | $4.36 | 14,261 |
| 2018-02-21 | $4.49 | $4.58 | $4.36 | $4.44 | $4.44 | 32,651 |
| 2018-02-20 | $4.37 | $4.57 | $4.21 | $4.52 | $4.52 | 28,177 |
| 2018-02-16 | $4.64 | $4.66 | $4.35 | $4.40 | $4.40 | 41,364 |
| 2018-02-15 | $4.67 | $4.74 | $4.40 | $4.60 | $4.60 | 16,203 |
| 2018-02-14 | $4.59 | $4.72 | $4.56 | $4.64 | $4.64 | 35,012 |
| 2018-02-13 | $4.64 | $4.74 | $4.57 | $4.58 | $4.58 | 46,084 |
| 2018-02-12 | $4.65 | $4.68 | $4.52 | $4.56 | $4.56 | 72,703 |
| 2018-02-09 | $4.79 | $4.79 | $4.61 | $4.61 | $4.61 | 54,696 |
| 2018-02-08 | $4.94 | $4.95 | $4.71 | $4.73 | $4.73 | 57,655 |
| 2018-02-07 | $4.59 | $5.02 | $4.59 | $4.97 | $4.97 | 162,584 |
| 2018-02-06 | $4.50 | $4.73 | $4.50 | $4.60 | $4.60 | 49,309 |
| 2018-02-05 | $4.75 | $4.82 | $4.50 | $4.50 | $4.50 | 27,987 |
| 2018-02-02 | $5.00 | $5.00 | $4.76 | $4.80 | $4.80 | 20,257 |
| 2018-02-01 | $5.04 | $5.04 | $4.92 | $4.96 | $4.96 | 31,968 |
| 2018-01-31 | $5.26 | $5.26 | $4.97 | $5.05 | $5.05 | 41,771 |
| 2018-01-30 | $5.19 | $5.23 | $5.14 | $5.21 | $5.21 | 11,833 |
| 2018-01-29 | $5.39 | $5.39 | $5.20 | $5.33 | $5.33 | 15,717 |
| 2018-01-26 | $5.40 | $5.40 | $5.29 | $5.39 | $5.39 | 24,827 |
| 2018-01-25 | $5.40 | $5.48 | $5.26 | $5.38 | $5.38 | 36,720 |
| 2018-01-24 | $5.45 | $5.58 | $5.28 | $5.35 | $5.35 | 77,885 |
| 2018-01-23 | $5.10 | $5.41 | $5.08 | $5.40 | $5.40 | 48,721 |
| 2018-01-22 | $5.01 | $5.20 | $5.01 | $5.12 | $5.12 | 264,034 |
| 2018-01-19 | $5.03 | $5.09 | $4.98 | $5.03 | $5.03 | 54,439 |
| 2018-01-18 | $5.01 | $5.03 | $4.92 | $5.00 | $5.00 | 65,652 |
| 2018-01-17 | $4.99 | $5.04 | $4.85 | $5.03 | $5.03 | 18,365 |
| 2018-01-16 | $5.07 | $5.08 | $4.86 | $4.95 | $4.95 | 33,076 |
| 2018-01-12 | $5.02 | $5.08 | $5.01 | $5.05 | $5.05 | 11,013 |
| 2018-01-11 | $5.05 | $5.13 | $4.99 | $5.05 | $5.05 | 14,424 |
| 2018-01-10 | $5.09 | $5.09 | $4.95 | $5.00 | $5.00 | 47,023 |
| 2018-01-09 | $5.07 | $5.13 | $5.05 | $5.11 | $5.11 | 4,782 |
| 2018-01-08 | $5.05 | $5.20 | $5.05 | $5.07 | $5.07 | 19,104 |
| 2018-01-05 | $5.04 | $5.09 | $5.00 | $5.09 | $5.09 | 17,740 |
| 2018-01-04 | $5.04 | $5.09 | $5.03 | $5.06 | $5.06 | 19,377 |
| 2018-01-03 | $4.97 | $5.11 | $4.89 | $4.99 | $4.99 | 26,699 |
| 2018-01-02 | $4.93 | $4.98 | $4.91 | $4.98 | $4.98 | 18,493 |
| 2017-12-29 | $4.95 | $4.95 | $4.85 | $4.88 | $4.88 | 38,140 |
| 2017-12-28 | $4.77 | $4.95 | $4.75 | $4.94 | $4.94 | 29,275 |
| 2017-12-27 | $4.85 | $4.86 | $4.75 | $4.80 | $4.80 | 24,662 |
| 2017-12-26 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 21,197 |
| 2017-12-22 | $4.87 | $4.90 | $4.84 | $4.89 | $4.89 | 10,357 |
| 2017-12-21 | $4.85 | $4.95 | $4.84 | $4.93 | $4.93 | 18,836 |
| 2017-12-20 | $4.91 | $4.94 | $4.82 | $4.87 | $4.87 | 12,145 |
| 2017-12-19 | $4.90 | $5.00 | $4.84 | $4.85 | $4.85 | 19,897 |
| 2017-12-18 | $4.93 | $4.98 | $4.91 | $4.92 | $4.92 | 13,726 |
| 2017-12-15 | $4.91 | $4.99 | $4.84 | $4.96 | $4.96 | 33,862 |
| 2017-12-14 | $4.95 | $5.06 | $4.78 | $4.82 | $4.82 | 24,453 |
| 2017-12-13 | $5.00 | $5.04 | $4.96 | $4.99 | $4.99 | 27,132 |
| 2017-12-12 | $5.03 | $5.03 | $4.92 | $4.99 | $4.99 | 16,784 |
| 2017-12-11 | $5.04 | $5.14 | $4.98 | $5.03 | $5.03 | 31,218 |
| 2017-12-08 | $5.04 | $5.04 | $4.92 | $5.00 | $5.00 | 7,776 |
| 2017-12-07 | $5.05 | $5.08 | $5.00 | $5.06 | $5.06 | 22,150 |
| 2017-12-06 | $5.05 | $5.13 | $4.94 | $5.07 | $5.07 | 27,644 |
| 2017-12-05 | $4.84 | $5.12 | $4.84 | $5.05 | $5.05 | 30,155 |
| 2017-12-04 | $4.81 | $4.90 | $4.77 | $4.83 | $4.83 | 30,691 |
| 2017-12-01 | $4.76 | $4.96 | $4.76 | $4.84 | $4.84 | 30,796 |
| 2017-11-30 | $4.73 | $4.91 | $4.30 | $4.77 | $4.77 | 3,015,569 |
| 2017-11-29 | $4.82 | $4.82 | $4.72 | $4.76 | $4.76 | 3,422 |
| 2017-11-28 | $4.78 | $4.94 | $4.63 | $4.77 | $4.77 | 23,485 |
| 2017-11-27 | $4.83 | $4.83 | $4.66 | $4.72 | $4.72 | 11,560 |
| 2017-11-24 | $4.84 | $4.84 | $4.69 | $4.80 | $4.80 | 7,294 |
| 2017-11-22 | $4.80 | $4.94 | $4.78 | $4.79 | $4.79 | 17,796 |
| 2017-11-21 | $4.83 | $4.93 | $4.73 | $4.82 | $4.82 | 30,897 |
| 2017-11-20 | $4.77 | $4.90 | $4.77 | $4.86 | $4.86 | 17,591 |
| 2017-11-17 | $4.80 | $4.88 | $4.65 | $4.86 | $4.86 | 21,799 |
| 2017-11-16 | $4.75 | $4.97 | $4.72 | $4.77 | $4.77 | 209,084 |
| 2017-11-15 | $4.62 | $4.80 | $4.58 | $4.77 | $4.77 | 40,570 |
| 2017-11-14 | $4.73 | $4.86 | $4.61 | $4.63 | $4.63 | 13,752 |
| 2017-11-13 | $4.85 | $4.85 | $4.70 | $4.83 | $4.83 | 18,603 |
| 2017-11-10 | $4.86 | $4.97 | $4.73 | $4.87 | $4.87 | 21,255 |
| 2017-11-09 | $4.81 | $4.93 | $4.77 | $4.90 | $4.90 | 52,859 |
| 2017-11-08 | $4.83 | $4.96 | $4.80 | $4.86 | $4.86 | 49,698 |
| 2017-11-07 | $4.82 | $4.97 | $4.68 | $4.86 | $4.86 | 30,009 |
| 2017-11-06 | $4.80 | $4.96 | $4.74 | $4.90 | $4.90 | 29,585 |
| 2017-11-03 | $4.32 | $4.85 | $4.27 | $4.79 | $4.79 | 92,035 |
| 2017-11-02 | $4.45 | $4.48 | $4.40 | $4.45 | $4.45 | 9,498 |
| 2017-11-01 | $4.50 | $4.50 | $4.41 | $4.46 | $4.46 | 7,548 |
| 2017-10-31 | $4.46 | $4.48 | $4.41 | $4.48 | $4.48 | 21,530 |
| 2017-10-30 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 40,068 |
| 2017-10-27 | $4.30 | $4.38 | $4.29 | $4.31 | $4.31 | 144,312 |
| 2017-10-26 | $4.40 | $4.41 | $4.23 | $4.34 | $4.34 | 13,505 |
| 2017-10-25 | $4.21 | $4.36 | $4.18 | $4.36 | $4.36 | 8,656 |
| 2017-10-24 | $4.32 | $4.35 | $4.25 | $4.25 | $4.25 | 12,679 |
| 2017-10-23 | $4.32 | $4.37 | $4.25 | $4.35 | $4.35 | 24,671 |
| 2017-10-20 | $4.33 | $4.33 | $4.27 | $4.31 | $4.31 | 16,214 |
| 2017-10-19 | $4.31 | $4.37 | $4.21 | $4.30 | $4.30 | 38,209 |
| 2017-10-18 | $4.28 | $4.37 | $4.20 | $4.37 | $4.37 | 20,271 |
| 2017-10-17 | $4.29 | $4.35 | $4.21 | $4.26 | $4.26 | 21,124 |
| 2017-10-16 | $4.32 | $4.41 | $4.18 | $4.25 | $4.25 | 46,735 |
| 2017-10-13 | $4.20 | $4.35 | $4.20 | $4.31 | $4.31 | 117,769 |
| 2017-10-12 | $4.28 | $4.43 | $4.20 | $4.20 | $4.20 | 17,233 |
| 2017-10-11 | $4.44 | $4.44 | $4.28 | $4.28 | $4.28 | 42,516 |
| 2017-10-10 | $4.45 | $4.46 | $4.38 | $4.44 | $4.44 | 39,337 |
| 2017-10-09 | $4.34 | $4.49 | $4.34 | $4.43 | $4.43 | 34,103 |
| 2017-10-06 | $4.16 | $4.33 | $4.13 | $4.33 | $4.33 | 18,621 |
| 2017-10-05 | $4.20 | $4.20 | $4.15 | $4.18 | $4.18 | 10,246 |
| 2017-10-04 | $4.12 | $4.20 | $4.12 | $4.18 | $4.18 | 13,724 |
| 2017-10-03 | $4.18 | $4.28 | $4.15 | $4.15 | $4.15 | 41,727 |
| 2017-10-02 | $4.44 | $4.44 | $4.15 | $4.20 | $4.20 | 35,725 |
| 2017-09-29 | $4.23 | $4.43 | $4.12 | $4.35 | $4.35 | 321,289 |
| 2017-09-28 | $4.19 | $4.22 | $4.17 | $4.20 | $4.20 | 20,307 |
| 2017-09-27 | $4.13 | $4.22 | $4.06 | $4.19 | $4.19 | 10,497 |
| 2017-09-26 | $4.20 | $4.20 | $4.07 | $4.11 | $4.11 | 30,123 |
| 2017-09-25 | $4.03 | $4.20 | $4.03 | $4.19 | $4.19 | 26,012 |
| 2017-09-22 | $4.19 | $4.20 | $4.05 | $4.06 | $4.06 | 10,083 |
| 2017-09-21 | $4.19 | $4.20 | $4.11 | $4.11 | $4.11 | 8,263 |
| 2017-09-20 | $4.18 | $4.23 | $4.16 | $4.16 | $4.16 | 10,098 |
| 2017-09-19 | $4.16 | $4.23 | $4.15 | $4.18 | $4.18 | 17,488 |
| 2017-09-18 | $4.06 | $4.15 | $4.04 | $4.12 | $4.12 | 34,001 |
| 2017-09-15 | $4.18 | $4.20 | $4.04 | $4.06 | $4.06 | 82,637 |
| 2017-09-14 | $4.19 | $4.26 | $4.18 | $4.21 | $4.21 | 33,495 |
| 2017-09-13 | $4.21 | $4.25 | $4.09 | $4.19 | $4.19 | 32,076 |
| 2017-09-12 | $4.19 | $4.28 | $4.14 | $4.17 | $4.17 | 46,418 |
| 2017-09-11 | $4.20 | $4.26 | $4.19 | $4.20 | $4.20 | 112,756 |
| 2017-09-08 | $4.22 | $4.25 | $4.16 | $4.18 | $4.18 | 240,404 |
| 2017-09-07 | $4.20 | $4.25 | $4.19 | $4.19 | $4.19 | 30,205 |
| 2017-09-06 | $4.12 | $4.22 | $4.02 | $4.19 | $4.19 | 218,202 |
| 2017-09-05 | $4.10 | $4.20 | $4.01 | $4.13 | $4.13 | 59,983 |
| 2017-09-01 | $4.12 | $4.26 | $4.10 | $4.17 | $4.17 | 38,957 |
| 2017-08-31 | $4.08 | $4.20 | $3.99 | $4.09 | $4.09 | 36,706 |
| 2017-08-30 | $4.10 | $4.17 | $4.05 | $4.06 | $4.06 | 24,633 |
| 2017-08-29 | $4.16 | $4.33 | $4.10 | $4.10 | $4.10 | 6,833 |
| 2017-08-28 | $4.25 | $4.26 | $4.10 | $4.20 | $4.20 | 12,175 |
| 2017-08-25 | $4.27 | $4.46 | $4.06 | $4.16 | $4.16 | 88,739 |
| 2017-08-24 | $4.20 | $4.31 | $4.16 | $4.22 | $4.22 | 36,953 |
| 2017-08-23 | $4.21 | $4.30 | $4.14 | $4.21 | $4.21 | 20,625 |
| 2017-08-22 | $4.21 | $4.32 | $4.17 | $4.18 | $4.18 | 6,293 |
| 2017-08-21 | $4.40 | $4.40 | $4.11 | $4.23 | $4.23 | 8,729 |
| 2017-08-18 | $4.28 | $4.36 | $4.17 | $4.25 | $4.25 | 33,093 |
| 2017-08-17 | $4.33 | $4.43 | $4.21 | $4.27 | $4.27 | 12,101 |
| 2017-08-16 | $4.57 | $4.59 | $4.28 | $4.38 | $4.38 | 77,840 |
| 2017-08-15 | $4.59 | $4.63 | $4.52 | $4.58 | $4.58 | 19,053 |
| 2017-08-14 | $4.75 | $4.78 | $4.54 | $4.63 | $4.63 | 12,323 |
| 2017-08-11 | $4.65 | $4.75 | $4.63 | $4.75 | $4.75 | 8,849 |
| 2017-08-10 | $4.69 | $4.69 | $4.57 | $4.60 | $4.60 | 97,425 |
| 2017-08-09 | $4.73 | $4.74 | $4.61 | $4.65 | $4.65 | 42,273 |
| 2017-08-08 | $4.78 | $4.85 | $4.70 | $4.75 | $4.75 | 38,556 |
| 2017-08-07 | $4.90 | $4.90 | $4.79 | $4.82 | $4.82 | 36,604 |
| 2017-08-04 | $4.64 | $4.84 | $4.60 | $4.84 | $4.84 | 36,666 |
| 2017-08-03 | $4.63 | $4.69 | $4.49 | $4.61 | $4.61 | 66,781 |
| 2017-08-02 | $4.60 | $4.60 | $4.50 | $4.56 | $4.56 | 23,584 |
| 2017-08-01 | $4.58 | $4.67 | $4.53 | $4.60 | $4.60 | 39,579 |
| 2017-07-31 | $4.63 | $4.65 | $4.48 | $4.61 | $4.61 | 7,576 |
| 2017-07-28 | $4.56 | $4.73 | $4.55 | $4.62 | $4.62 | 17,510 |
| 2017-07-27 | $4.43 | $4.50 | $4.30 | $4.50 | $4.50 | 50,876 |
| 2017-07-26 | $4.46 | $4.52 | $4.39 | $4.42 | $4.42 | 7,411 |
| 2017-07-25 | $4.38 | $4.62 | $4.38 | $4.45 | $4.45 | 29,650 |
| 2017-07-24 | $4.62 | $4.69 | $4.42 | $4.42 | $4.42 | 18,956 |
| 2017-07-21 | $4.47 | $4.69 | $4.43 | $4.62 | $4.62 | 41,571 |
| 2017-07-20 | $4.53 | $4.56 | $4.34 | $4.48 | $4.48 | 50,715 |
| 2017-07-19 | $4.56 | $4.65 | $4.53 | $4.53 | $4.53 | 16,259 |
| 2017-07-18 | $4.58 | $4.60 | $4.51 | $4.59 | $4.59 | 17,056 |
| 2017-07-17 | $4.50 | $4.64 | $4.45 | $4.59 | $4.59 | 13,600 |
| 2017-07-14 | $4.57 | $4.60 | $4.41 | $4.51 | $4.51 | 47,732 |
| 2017-07-13 | $4.46 | $4.60 | $4.44 | $4.57 | $4.57 | 8,430 |
| 2017-07-12 | $4.48 | $4.55 | $4.45 | $4.46 | $4.46 | 20,307 |
| 2017-07-11 | $4.51 | $4.59 | $4.29 | $4.46 | $4.46 | 32,787 |
| 2017-07-10 | $4.46 | $4.58 | $4.34 | $4.49 | $4.49 | 34,159 |
| 2017-07-07 | $4.39 | $4.48 | $4.28 | $4.45 | $4.45 | 7,038 |
| 2017-07-06 | $4.63 | $4.63 | $4.35 | $4.39 | $4.39 | 9,121 |
| 2017-07-05 | $4.37 | $4.73 | $4.31 | $4.64 | $4.64 | 85,239 |
| 2017-07-03 | $4.44 | $4.48 | $4.31 | $4.41 | $4.41 | 30,955 |
| 2017-06-30 | $4.40 | $4.45 | $4.32 | $4.45 | $4.45 | 20,297 |
| 2017-06-29 | $4.27 | $4.39 | $4.12 | $4.39 | $4.39 | 11,537 |
| 2017-06-28 | $4.35 | $4.49 | $4.30 | $4.41 | $4.41 | 59,403 |
| 2017-06-27 | $4.38 | $4.40 | $4.35 | $4.36 | $4.36 | 5,931 |
| 2017-06-26 | $4.29 | $4.41 | $4.22 | $4.39 | $4.39 | 14,858 |
| 2017-06-23 | $4.25 | $4.28 | $4.20 | $4.25 | $4.25 | 16,243 |
| 2017-06-22 | $4.08 | $4.25 | $4.08 | $4.24 | $4.24 | 44,246 |
| 2017-06-21 | $4.14 | $4.20 | $4.10 | $4.11 | $4.11 | 24,642 |
| 2017-06-20 | $4.08 | $4.19 | $4.08 | $4.14 | $4.14 | 8,587 |
| 2017-06-19 | $4.04 | $4.27 | $4.00 | $4.11 | $4.11 | 62,555 |
| 2017-06-16 | $4.07 | $4.20 | $4.00 | $4.01 | $4.01 | 42,988 |
| 2017-06-15 | $4.14 | $4.16 | $4.05 | $4.06 | $4.06 | 8,387 |
| 2017-06-14 | $4.29 | $4.29 | $4.14 | $4.15 | $4.15 | 4,719 |
| 2017-06-13 | $4.28 | $4.32 | $4.27 | $4.29 | $4.29 | 8,026 |
| 2017-06-12 | $4.48 | $4.58 | $4.23 | $4.27 | $4.27 | 14,990 |
| 2017-06-09 | $4.35 | $4.59 | $4.35 | $4.54 | $4.54 | 55,210 |
| 2017-06-08 | $4.25 | $4.40 | $4.25 | $4.35 | $4.35 | 14,300 |
| 2017-06-07 | $4.26 | $4.31 | $4.23 | $4.26 | $4.26 | 16,318 |
| 2017-06-06 | $4.33 | $4.36 | $4.25 | $4.27 | $4.27 | 5,200 |
| 2017-06-05 | $4.32 | $4.35 | $4.32 | $4.33 | $4.33 | 8,633 |
| 2017-06-02 | $4.28 | $4.43 | $4.26 | $4.30 | $4.30 | 44,139 |
| 2017-06-01 | $4.50 | $4.55 | $4.24 | $4.29 | $4.29 | 31,607 |
| 2017-05-31 | $4.57 | $4.58 | $4.50 | $4.52 | $4.52 | 19,585 |
| 2017-05-30 | $4.53 | $4.59 | $4.37 | $4.59 | $4.59 | 27,437 |
| 2017-05-26 | $4.42 | $4.55 | $4.38 | $4.52 | $4.52 | 26,899 |
| 2017-05-25 | $4.50 | $4.50 | $4.42 | $4.44 | $4.44 | 8,733 |
| 2017-05-24 | $4.53 | $4.55 | $4.45 | $4.50 | $4.50 | 19,835 |
| 2017-05-23 | $4.60 | $4.62 | $4.48 | $4.53 | $4.53 | 42,054 |
| 2017-05-22 | $4.40 | $4.59 | $4.38 | $4.59 | $4.59 | 33,593 |
| 2017-05-19 | $4.29 | $4.40 | $4.23 | $4.40 | $4.40 | 62,538 |
| 2017-05-18 | $4.23 | $4.31 | $4.16 | $4.27 | $4.27 | 13,708 |
| 2017-05-17 | $4.23 | $4.31 | $4.22 | $4.25 | $4.25 | 11,672 |
| 2017-05-16 | $4.27 | $4.28 | $4.11 | $4.23 | $4.23 | 22,233 |
| 2017-05-15 | $4.31 | $4.35 | $4.24 | $4.25 | $4.25 | 35,487 |
| 2017-05-12 | $4.32 | $4.32 | $4.14 | $4.25 | $4.25 | 8,929 |
| 2017-05-11 | $4.27 | $4.39 | $4.24 | $4.33 | $4.33 | 16,840 |
| 2017-05-10 | $4.41 | $4.49 | $4.35 | $4.36 | $4.36 | 20,311 |
| 2017-05-09 | $4.44 | $4.58 | $4.33 | $4.40 | $4.40 | 50,795 |
| 2017-05-08 | $4.26 | $4.48 | $4.16 | $4.37 | $4.37 | 43,791 |
| 2017-05-05 | $4.05 | $4.42 | $4.00 | $4.21 | $4.21 | 103,853 |
| 2017-05-04 | $4.00 | $4.08 | $3.98 | $4.07 | $4.07 | 37,729 |
| 2017-05-03 | $4.08 | $4.08 | $3.99 | $4.03 | $4.03 | 22,133 |
| 2017-05-02 | $4.00 | $4.08 | $4.00 | $4.03 | $4.03 | 28,738 |
| 2017-05-01 | $4.06 | $4.11 | $3.97 | $4.01 | $4.01 | 18,348 |
| 2017-04-28 | $4.09 | $4.14 | $4.02 | $4.06 | $4.06 | 14,928 |
| 2017-04-27 | $4.00 | $4.10 | $4.00 | $4.08 | $4.08 | 30,348 |
| 2017-04-26 | $3.99 | $4.10 | $3.95 | $3.98 | $3.98 | 73,806 |
| 2017-04-25 | $3.99 | $4.04 | $3.99 | $3.99 | $3.99 | 52,885 |
| 2017-04-24 | $4.04 | $4.05 | $3.96 | $3.96 | $3.96 | 193,053 |
| 2017-04-21 | $4.00 | $4.05 | $3.96 | $3.99 | $3.99 | 57,943 |
| 2017-04-20 | $3.98 | $4.01 | $3.97 | $3.97 | $3.97 | 94,245 |
| 2017-04-19 | $4.00 | $4.01 | $3.95 | $3.97 | $3.97 | 52,819 |
| 2017-04-18 | $3.98 | $4.01 | $3.95 | $3.97 | $3.97 | 90,316 |
| 2017-04-17 | $4.00 | $4.02 | $3.95 | $3.98 | $3.98 | 43,463 |
| 2017-04-13 | $4.01 | $4.02 | $3.97 | $3.98 | $3.98 | 132,155 |
| 2017-04-12 | $4.01 | $4.02 | $3.97 | $4.00 | $4.00 | 92,104 |
| 2017-04-11 | $4.02 | $4.09 | $3.98 | $3.99 | $3.99 | 94,000 |
| 2017-04-10 | $4.20 | $4.25 | $4.00 | $4.01 | $4.01 | 20,603 |
| 2017-04-07 | $4.24 | $4.25 | $4.17 | $4.20 | $4.20 | 2,745 |
| 2017-04-06 | $4.14 | $4.27 | $4.14 | $4.23 | $4.23 | 12,592 |
| 2017-04-05 | $4.15 | $4.23 | $4.10 | $4.11 | $4.11 | 18,052 |
| 2017-04-04 | $4.30 | $4.32 | $4.09 | $4.10 | $4.10 | 9,598 |
| 2017-04-03 | $4.14 | $4.33 | $4.14 | $4.29 | $4.29 | 72,818 |
| 2017-03-31 | $4.14 | $4.25 | $4.14 | $4.15 | $4.15 | 40,796 |
| 2017-03-30 | $4.22 | $4.25 | $4.09 | $4.13 | $4.13 | 10,846 |
| 2017-03-29 | $4.13 | $4.25 | $4.13 | $4.21 | $4.21 | 28,131 |
| 2017-03-28 | $4.14 | $4.17 | $4.11 | $4.13 | $4.13 | 26,064 |
| 2017-03-27 | $3.96 | $4.14 | $3.96 | $4.11 | $4.11 | 33,022 |
| 2017-03-24 | $4.04 | $4.08 | $4.00 | $4.02 | $4.02 | 11,716 |
| 2017-03-23 | $3.91 | $4.07 | $3.89 | $4.04 | $4.04 | 42,326 |
| 2017-03-22 | $3.88 | $4.03 | $3.85 | $3.90 | $3.90 | 59,409 |
| 2017-03-21 | $4.06 | $4.17 | $3.88 | $3.89 | $3.89 | 32,102 |
| 2017-03-20 | $4.04 | $4.10 | $3.92 | $4.01 | $4.01 | 32,218 |
| 2017-03-17 | $4.14 | $4.15 | $4.05 | $4.08 | $4.08 | 63,282 |
| 2017-03-16 | $4.09 | $4.18 | $4.05 | $4.14 | $4.14 | 15,502 |
| 2017-03-15 | $4.06 | $4.12 | $4.04 | $4.08 | $4.08 | 16,065 |
| 2017-03-14 | $4.12 | $4.12 | $4.00 | $4.06 | $4.06 | 56,740 |
| 2017-03-13 | $4.05 | $4.17 | $4.02 | $4.15 | $4.15 | 23,623 |
| 2017-03-10 | $4.06 | $4.09 | $4.00 | $4.07 | $4.07 | 78,191 |
| 2017-03-09 | $4.06 | $4.12 | $4.00 | $4.03 | $4.03 | 93,480 |
| 2017-03-08 | $4.05 | $4.09 | $4.05 | $4.05 | $4.05 | 31,697 |
| 2017-03-07 | $4.08 | $4.08 | $4.03 | $4.06 | $4.06 | 39,437 |
| 2017-03-06 | $4.03 | $4.06 | $4.00 | $4.04 | $4.04 | 92,665 |
| 2017-03-03 | $4.05 | $4.07 | $3.97 | $4.06 | $4.06 | 59,784 |
| 2017-03-02 | $4.18 | $4.18 | $4.00 | $4.03 | $4.03 | 54,989 |
| 2017-03-01 | $4.18 | $4.29 | $4.13 | $4.18 | $4.18 | 33,552 |
| 2017-02-28 | $4.14 | $4.24 | $4.08 | $4.14 | $4.14 | 69,064 |
| 2017-02-27 | $4.03 | $4.09 | $3.90 | $4.06 | $4.06 | 71,325 |
| 2017-02-24 | $3.88 | $4.10 | $3.84 | $4.01 | $4.01 | 365,688 |
| 2017-02-23 | $4.38 | $4.38 | $4.11 | $4.11 | $4.11 | 58,600 |
| 2017-02-22 | $4.41 | $4.50 | $4.31 | $4.35 | $4.35 | 48,946 |
| 2017-02-21 | $4.44 | $4.45 | $4.28 | $4.44 | $4.44 | 71,007 |
| 2017-02-17 | $4.47 | $4.47 | $4.31 | $4.39 | $4.39 | 24,876 |
| 2017-02-16 | $4.57 | $4.57 | $4.44 | $4.49 | $4.49 | 22,855 |
| 2017-02-15 | $4.58 | $4.69 | $4.51 | $4.55 | $4.55 | 67,908 |
| 2017-02-14 | $4.36 | $4.59 | $4.36 | $4.58 | $4.58 | 226,712 |
| 2017-02-13 | $4.41 | $4.41 | $4.35 | $4.38 | $4.38 | 54,612 |
| 2017-02-10 | $4.38 | $4.38 | $4.36 | $4.38 | $4.38 | 56,124 |
| 2017-02-09 | $4.37 | $4.38 | $4.28 | $4.36 | $4.36 | 58,785 |
| 2017-02-08 | $4.34 | $4.38 | $4.25 | $4.38 | $4.38 | 29,094 |
| 2017-02-07 | $4.37 | $4.38 | $4.14 | $4.35 | $4.35 | 61,971 |
| 2017-02-06 | $4.50 | $4.50 | $4.30 | $4.34 | $4.34 | 39,167 |
| 2017-02-03 | $4.56 | $4.86 | $4.48 | $4.49 | $4.49 | 78,378 |
| 2017-02-02 | $4.43 | $4.71 | $4.40 | $4.53 | $4.53 | 130,411 |
| 2017-02-01 | $4.69 | $4.69 | $4.42 | $4.45 | $4.45 | 55,460 |
| 2017-01-31 | $4.65 | $4.72 | $4.56 | $4.66 | $4.66 | 17,127 |
| 2017-01-30 | $4.74 | $4.75 | $4.60 | $4.61 | $4.61 | 19,349 |
| 2017-01-27 | $4.67 | $4.83 | $4.56 | $4.74 | $4.74 | 44,870 |
| 2017-01-26 | $4.69 | $4.69 | $4.60 | $4.63 | $4.63 | 22,562 |
| 2017-01-25 | $4.59 | $4.74 | $4.57 | $4.63 | $4.63 | 26,756 |
| 2017-01-24 | $4.39 | $4.60 | $4.38 | $4.57 | $4.57 | 53,250 |
| 2017-01-23 | $4.30 | $4.43 | $4.30 | $4.36 | $4.36 | 15,630 |
| 2017-01-20 | $4.39 | $4.45 | $4.34 | $4.36 | $4.36 | 40,032 |
| 2017-01-19 | $4.42 | $4.43 | $4.26 | $4.35 | $4.35 | 29,526 |
| 2017-01-18 | $4.25 | $4.42 | $4.25 | $4.42 | $4.42 | 55,202 |
| 2017-01-17 | $4.29 | $4.42 | $4.25 | $4.25 | $4.25 | 15,308 |
| 2017-01-13 | $4.20 | $4.41 | $4.19 | $4.27 | $4.27 | 58,010 |
| 2017-01-12 | $4.20 | $4.23 | $4.11 | $4.21 | $4.21 | 36,151 |
| 2017-01-11 | $4.23 | $4.23 | $4.14 | $4.16 | $4.16 | 44,398 |
| 2017-01-10 | $4.23 | $4.25 | $4.17 | $4.22 | $4.22 | 25,768 |
| 2017-01-09 | $4.22 | $4.25 | $4.10 | $4.21 | $4.21 | 61,378 |
| 2017-01-06 | $4.29 | $4.30 | $4.10 | $4.16 | $4.16 | 291,196 |
| 2017-01-05 | $4.35 | $4.44 | $4.26 | $4.26 | $4.26 | 37,505 |
| 2017-01-04 | $4.25 | $4.40 | $4.25 | $4.35 | $4.35 | 39,743 |
| 2017-01-03 | $4.20 | $4.37 | $4.20 | $4.25 | $4.25 | 59,187 |
| 2016-12-30 | $4.03 | $4.26 | $4.01 | $4.13 | $4.13 | 93,396 |
| 2016-12-29 | $4.04 | $4.06 | $3.93 | $4.01 | $4.01 | 340,663 |
| 2016-12-28 | $4.20 | $4.25 | $4.00 | $4.01 | $4.01 | 57,282 |
| 2016-12-27 | $4.25 | $4.29 | $4.20 | $4.24 | $4.24 | 64,212 |
| 2016-12-23 | $4.28 | $4.29 | $4.23 | $4.26 | $4.26 | 36,530 |
| 2016-12-22 | $4.52 | $4.52 | $4.28 | $4.31 | $4.31 | 256,618 |
| 2016-12-21 | $4.12 | $4.50 | $4.03 | $4.44 | $4.44 | 223,834 |
| 2016-12-20 | $4.01 | $4.22 | $4.01 | $4.08 | $4.08 | 134,872 |
| 2016-12-19 | $4.20 | $4.28 | $3.99 | $4.00 | $4.00 | 48,041 |
| 2016-12-16 | $4.01 | $4.20 | $3.97 | $4.20 | $4.20 | 444,911 |
| 2016-12-15 | $4.00 | $4.09 | $3.89 | $4.03 | $4.03 | 73,309 |
| 2016-12-14 | $4.15 | $4.21 | $3.97 | $3.99 | $3.99 | 77,393 |
| 2016-12-13 | $4.23 | $4.33 | $4.12 | $4.16 | $4.16 | 91,485 |
| 2016-12-12 | $4.20 | $4.30 | $4.15 | $4.29 | $4.29 | 100,873 |
| 2016-12-09 | $4.31 | $4.33 | $4.15 | $4.27 | $4.27 | 107,424 |
| 2016-12-08 | $4.30 | $4.34 | $4.14 | $4.30 | $4.30 | 99,885 |
| 2016-12-07 | $4.12 | $4.31 | $4.12 | $4.29 | $4.29 | 57,823 |
| 2016-12-06 | $4.12 | $4.19 | $4.09 | $4.14 | $4.14 | 49,057 |
| 2016-12-05 | $4.10 | $4.27 | $4.00 | $4.13 | $4.13 | 179,788 |
| 2016-12-02 | $3.96 | $4.21 | $3.91 | $4.09 | $4.09 | 273,204 |
| 2016-12-01 | $3.90 | $4.03 | $3.88 | $3.96 | $3.96 | 34,868 |
| 2016-11-30 | $3.75 | $3.98 | $3.73 | $3.85 | $3.85 | 524,798 |
| 2016-11-29 | $3.91 | $4.00 | $3.63 | $3.73 | $3.73 | 333,387 |
| 2016-11-28 | $4.00 | $4.01 | $3.85 | $3.99 | $3.99 | 78,885 |
| 2016-11-25 | $4.05 | $4.05 | $3.98 | $4.00 | $4.00 | 18,773 |
| 2016-11-23 | $4.00 | $4.08 | $3.91 | $4.03 | $4.03 | 27,838 |
| 2016-11-22 | $4.03 | $4.06 | $3.91 | $4.01 | $4.01 | 110,794 |
| 2016-11-21 | $4.00 | $4.19 | $3.95 | $4.00 | $4.00 | 122,302 |
| 2016-11-18 | $3.95 | $4.00 | $3.84 | $3.94 | $3.94 | 207,834 |
| 2016-11-17 | $4.00 | $4.17 | $3.78 | $3.87 | $3.87 | 97,326 |
| 2016-11-16 | $3.72 | $4.11 | $3.67 | $3.94 | $3.94 | 115,791 |
| 2016-11-15 | $3.79 | $3.87 | $3.70 | $3.70 | $3.70 | 101,189 |
| 2016-11-14 | $3.89 | $4.05 | $3.75 | $3.78 | $3.78 | 57,182 |
| 2016-11-11 | $3.83 | $4.10 | $3.76 | $3.94 | $3.94 | 85,389 |
| 2016-11-10 | $3.96 | $4.13 | $3.87 | $3.88 | $3.88 | 52,191 |
| 2016-11-09 | $3.80 | $4.08 | $3.69 | $3.95 | $3.95 | 90,891 |
| 2016-11-08 | $3.72 | $4.04 | $3.63 | $3.94 | $3.94 | 149,187 |
| 2016-11-07 | $4.12 | $4.23 | $3.61 | $3.70 | $3.70 | 75,935 |
| 2016-11-04 | $5.30 | $5.30 | $4.01 | $4.04 | $4.04 | 862,644 |
| 2016-11-03 | $6.04 | $6.04 | $5.81 | $5.89 | $5.89 | 37,574 |
| 2016-11-02 | $6.06 | $6.06 | $5.85 | $6.04 | $6.04 | 85,159 |
| 2016-11-01 | $6.20 | $6.25 | $5.98 | $6.08 | $6.08 | 140,368 |
| 2016-10-31 | $6.51 | $6.51 | $6.17 | $6.17 | $6.17 | 20,432 |
| 2016-10-28 | $6.44 | $6.71 | $6.34 | $6.50 | $6.50 | 19,119 |
| 2016-10-27 | $6.35 | $6.47 | $6.25 | $6.47 | $6.47 | 34,535 |
| 2016-10-26 | $6.50 | $6.61 | $6.34 | $6.36 | $6.36 | 30,870 |
| 2016-10-25 | $6.46 | $6.55 | $6.39 | $6.50 | $6.50 | 14,850 |
| 2016-10-24 | $6.43 | $6.51 | $6.30 | $6.51 | $6.51 | 23,445 |
| 2016-10-21 | $6.56 | $6.60 | $6.30 | $6.47 | $6.47 | 23,077 |
| 2016-10-20 | $6.44 | $6.59 | $6.43 | $6.55 | $6.55 | 22,717 |
| 2016-10-19 | $6.23 | $6.53 | $6.03 | $6.46 | $6.46 | 27,203 |
| 2016-10-18 | $6.21 | $6.24 | $6.06 | $6.15 | $6.15 | 8,761 |
| 2016-10-17 | $6.12 | $6.21 | $6.10 | $6.21 | $6.21 | 15,531 |
| 2016-10-14 | $6.19 | $6.20 | $6.05 | $6.10 | $6.10 | 26,891 |
| 2016-10-13 | $6.15 | $6.20 | $5.99 | $6.14 | $6.14 | 26,839 |
| 2016-10-12 | $6.29 | $6.49 | $6.16 | $6.17 | $6.17 | 26,453 |
| 2016-10-11 | $6.11 | $6.34 | $6.03 | $6.27 | $6.27 | 72,398 |
| 2016-10-10 | $6.13 | $6.25 | $6.04 | $6.11 | $6.11 | 16,785 |
| 2016-10-07 | $6.13 | $6.24 | $6.04 | $6.06 | $6.06 | 15,039 |
| 2016-10-06 | $6.18 | $6.20 | $5.95 | $6.11 | $6.11 | 91,776 |
| 2016-10-05 | $6.05 | $6.20 | $5.99 | $6.15 | $6.15 | 28,283 |
| 2016-10-04 | $6.07 | $6.18 | $5.95 | $6.00 | $6.00 | 51,538 |
| 2016-10-03 | $6.03 | $6.03 | $5.91 | $5.91 | $5.91 | 28,664 |
| 2016-09-30 | $6.20 | $6.29 | $5.89 | $5.96 | $5.96 | 35,418 |
| 2016-09-29 | $6.00 | $6.24 | $5.95 | $6.18 | $6.18 | 42,239 |
| 2016-09-28 | $5.70 | $6.06 | $5.58 | $6.03 | $6.03 | 61,131 |
| 2016-09-27 | $5.44 | $5.69 | $5.42 | $5.67 | $5.67 | 38,915 |
| 2016-09-26 | $5.37 | $5.53 | $5.35 | $5.50 | $5.50 | 51,964 |
| 2016-09-23 | $5.32 | $5.43 | $5.10 | $5.36 | $5.36 | 42,327 |
| 2016-09-22 | $5.31 | $5.40 | $5.22 | $5.31 | $5.31 | 32,539 |
| 2016-09-21 | $5.25 | $5.37 | $5.15 | $5.24 | $5.24 | 49,987 |
| 2016-09-20 | $5.20 | $5.37 | $5.10 | $5.22 | $5.22 | 54,137 |
| 2016-09-19 | $4.90 | $5.09 | $4.86 | $4.96 | $4.96 | 19,914 |
| 2016-09-16 | $4.53 | $4.96 | $4.53 | $4.96 | $4.96 | 52,039 |
| 2016-09-15 | $4.51 | $4.66 | $4.50 | $4.55 | $4.55 | 16,772 |
| 2016-09-14 | $4.58 | $4.60 | $4.50 | $4.53 | $4.53 | 26,972 |
| 2016-09-13 | $4.71 | $4.73 | $4.53 | $4.53 | $4.53 | 18,796 |
| 2016-09-12 | $4.65 | $4.80 | $4.64 | $4.70 | $4.70 | 41,521 |
| 2016-09-09 | $5.02 | $5.03 | $4.60 | $4.62 | $4.62 | 79,354 |
| 2016-09-08 | $5.14 | $5.18 | $5.00 | $5.01 | $5.01 | 104,088 |
| 2016-09-07 | $5.06 | $5.18 | $5.06 | $5.13 | $5.13 | 75,511 |
| 2016-09-06 | $5.05 | $5.18 | $5.00 | $5.06 | $5.06 | 392,224 |
| 2016-09-02 | $4.97 | $5.31 | $4.97 | $5.10 | $5.10 | 149,208 |
| 2016-09-01 | $4.94 | $4.99 | $4.93 | $4.94 | $4.94 | 12,321 |
| 2016-08-31 | $4.99 | $5.03 | $4.90 | $4.91 | $4.91 | 14,762 |
| 2016-08-30 | $5.01 | $5.05 | $4.98 | $4.98 | $4.98 | 21,124 |
| 2016-08-29 | $5.04 | $5.10 | $4.98 | $5.04 | $5.04 | 22,920 |
| 2016-08-26 | $5.01 | $5.05 | $4.99 | $5.02 | $5.02 | 109,854 |
| 2016-08-25 | $5.00 | $5.05 | $4.91 | $4.98 | $4.98 | 606,353 |
| 2016-08-24 | $4.81 | $5.01 | $4.81 | $4.95 | $4.95 | 337,803 |
| 2016-08-23 | $4.72 | $4.87 | $4.72 | $4.84 | $4.84 | 23,827 |
| 2016-08-22 | $4.69 | $4.81 | $4.59 | $4.66 | $4.66 | 34,618 |
| 2016-08-19 | $4.81 | $4.92 | $4.62 | $4.76 | $4.76 | 28,980 |
| 2016-08-18 | $4.91 | $4.98 | $4.83 | $4.89 | $4.89 | 13,921 |
| 2016-08-17 | $4.97 | $4.99 | $4.81 | $4.87 | $4.87 | 44,049 |
| 2016-08-16 | $4.90 | $5.00 | $4.84 | $4.91 | $4.91 | 38,119 |
| 2016-08-15 | $4.85 | $4.91 | $4.78 | $4.89 | $4.89 | 43,712 |
| 2016-08-12 | $4.93 | $4.99 | $4.81 | $4.84 | $4.84 | 46,135 |
| 2016-08-11 | $4.82 | $4.94 | $4.80 | $4.91 | $4.91 | 113,314 |
| 2016-08-10 | $4.81 | $4.85 | $4.75 | $4.83 | $4.83 | 31,709 |
| 2016-08-09 | $4.73 | $4.82 | $4.50 | $4.82 | $4.82 | 10,543 |
| 2016-08-08 | $4.72 | $4.89 | $4.59 | $4.70 | $4.70 | 36,489 |
| 2016-08-05 | $4.80 | $4.90 | $4.42 | $4.74 | $4.74 | 110,703 |
| 2016-08-04 | $5.00 | $5.22 | $5.00 | $5.06 | $5.06 | 10,197 |
| 2016-08-03 | $4.92 | $5.02 | $4.92 | $4.98 | $4.98 | 35,839 |
| 2016-08-02 | $5.00 | $5.00 | $4.95 | $4.97 | $4.97 | 5,942 |
| 2016-08-01 | $5.04 | $5.04 | $4.94 | $4.99 | $4.99 | 25,142 |
| 2016-07-29 | $4.96 | $5.04 | $4.95 | $4.98 | $4.98 | 27,054 |
| 2016-07-28 | $5.02 | $5.05 | $4.96 | $4.96 | $4.96 | 8,798 |
| 2016-07-27 | $4.90 | $5.04 | $4.90 | $5.01 | $5.01 | 31,961 |
| 2016-07-26 | $4.72 | $4.90 | $4.70 | $4.88 | $4.88 | 29,030 |
| 2016-07-25 | $5.05 | $5.20 | $4.85 | $4.87 | $4.87 | 18,123 |
| 2016-07-22 | $5.26 | $5.40 | $5.04 | $5.04 | $5.04 | 10,636 |
| 2016-07-21 | $5.30 | $5.53 | $5.16 | $5.22 | $5.22 | 11,989 |
| 2016-07-20 | $5.33 | $5.35 | $5.09 | $5.28 | $5.28 | 15,775 |
| 2016-07-19 | $5.27 | $5.45 | $5.06 | $5.33 | $5.33 | 20,459 |
| 2016-07-18 | $5.43 | $5.49 | $5.17 | $5.26 | $5.26 | 76,932 |
| 2016-07-15 | $5.76 | $5.76 | $5.29 | $5.44 | $5.44 | 50,155 |
| 2016-07-14 | $5.51 | $5.63 | $5.21 | $5.24 | $5.24 | 45,369 |
| 2016-07-13 | $5.04 | $5.46 | $5.04 | $5.44 | $5.44 | 177,945 |
| 2016-07-12 | $5.00 | $5.06 | $4.94 | $5.04 | $5.04 | 55,959 |
| 2016-07-11 | $4.99 | $5.04 | $4.94 | $4.95 | $4.95 | 13,930 |
| 2016-07-08 | $4.88 | $4.96 | $4.75 | $4.95 | $4.95 | 8,550 |
| 2016-07-07 | $4.91 | $4.96 | $4.81 | $4.84 | $4.84 | 11,578 |
| 2016-07-06 | $4.77 | $4.94 | $4.77 | $4.81 | $4.81 | 15,261 |
| 2016-07-05 | $4.92 | $5.03 | $4.72 | $4.79 | $4.79 | 47,722 |
| 2016-07-01 | $4.95 | $5.07 | $4.78 | $4.92 | $4.92 | 36,871 |
| 2016-06-30 | $4.90 | $4.98 | $4.75 | $4.97 | $4.97 | 64,575 |
| 2016-06-29 | $5.12 | $5.12 | $4.83 | $4.87 | $4.87 | 118,785 |
| 2016-06-28 | $4.60 | $5.00 | $4.60 | $4.95 | $4.95 | 35,518 |
| 2016-06-27 | $4.74 | $4.74 | $4.43 | $4.51 | $4.51 | 37,896 |
| 2016-06-24 | $4.90 | $4.90 | $4.69 | $4.75 | $4.75 | 62,980 |
| 2016-06-23 | $5.02 | $5.16 | $4.80 | $4.93 | $4.93 | 88,841 |
| 2016-06-22 | $5.13 | $5.39 | $4.80 | $5.00 | $5.00 | 925,887 |
| 2016-06-21 | $4.03 | $4.10 | $3.91 | $4.06 | $4.06 | 20,302 |
| 2016-06-20 | $3.97 | $4.10 | $3.92 | $3.97 | $3.97 | 8,424 |
| 2016-06-17 | $4.04 | $4.25 | $3.92 | $3.94 | $3.94 | 92,107 |
| 2016-06-16 | $4.21 | $4.24 | $4.11 | $4.13 | $4.13 | 29,768 |
| 2016-06-15 | $4.17 | $4.26 | $4.16 | $4.19 | $4.19 | 34,772 |
| 2016-06-14 | $4.15 | $4.24 | $4.11 | $4.21 | $4.21 | 24,610 |
| 2016-06-13 | $4.43 | $4.43 | $4.18 | $4.18 | $4.18 | 18,512 |
| 2016-06-10 | $4.46 | $4.55 | $4.42 | $4.48 | $4.48 | 13,506 |
| 2016-06-09 | $4.49 | $4.55 | $4.41 | $4.51 | $4.51 | 18,924 |
| 2016-06-08 | $4.44 | $4.57 | $4.42 | $4.49 | $4.49 | 14,826 |
| 2016-06-07 | $4.33 | $4.50 | $4.33 | $4.44 | $4.44 | 22,720 |
| 2016-06-06 | $4.12 | $4.42 | $4.12 | $4.29 | $4.29 | 81,441 |
| 2016-06-03 | $4.46 | $4.46 | $4.12 | $4.12 | $4.12 | 2,412 |
| 2016-06-02 | $4.28 | $4.44 | $4.11 | $4.12 | $4.12 | 20,366 |
| 2016-06-01 | $4.10 | $4.27 | $4.04 | $4.27 | $4.27 | 24,398 |
| 2016-05-31 | $4.22 | $4.22 | $4.00 | $4.01 | $4.01 | 73,757 |
| 2016-05-27 | $4.35 | $4.37 | $4.21 | $4.25 | $4.25 | 10,818 |
| 2016-05-26 | $4.79 | $4.79 | $4.26 | $4.39 | $4.39 | 5,838 |
| 2016-05-25 | $4.11 | $4.29 | $4.11 | $4.25 | $4.25 | 19,485 |
| 2016-05-24 | $4.20 | $4.34 | $4.12 | $4.16 | $4.16 | 4,632 |
| 2016-05-23 | $4.18 | $4.20 | $4.10 | $4.17 | $4.17 | 10,369 |
| 2016-05-20 | $4.21 | $4.26 | $4.12 | $4.16 | $4.16 | 12,274 |
| 2016-05-19 | $4.48 | $4.50 | $4.14 | $4.24 | $4.24 | 79,047 |
| 2016-05-18 | $4.41 | $4.58 | $4.41 | $4.49 | $4.49 | 55,246 |
| 2016-05-17 | $4.40 | $4.58 | $4.25 | $4.50 | $4.50 | 71,523 |
| 2016-05-16 | $4.47 | $4.48 | $4.31 | $4.39 | $4.39 | 57,262 |
| 2016-05-13 | $4.29 | $4.46 | $4.12 | $4.46 | $4.46 | 29,730 |
| 2016-05-12 | $4.19 | $4.27 | $4.14 | $4.27 | $4.27 | 28,735 |
| 2016-05-11 | $4.20 | $4.20 | $4.08 | $4.15 | $4.15 | 15,341 |
| 2016-05-10 | $4.52 | $4.52 | $4.10 | $4.19 | $4.19 | 13,602 |
| 2016-05-09 | $4.50 | $4.51 | $4.32 | $4.49 | $4.49 | 34,466 |
| 2016-05-06 | $4.45 | $4.52 | $4.28 | $4.50 | $4.50 | 40,200 |
| 2016-05-05 | $4.36 | $4.65 | $4.36 | $4.55 | $4.55 | 57,015 |
| 2016-05-04 | $4.72 | $4.78 | $4.21 | $4.32 | $4.32 | 73,823 |
| 2016-05-03 | $4.70 | $4.81 | $4.70 | $4.76 | $4.76 | 7,628 |
| 2016-05-02 | $4.72 | $4.79 | $4.70 | $4.76 | $4.76 | 52,565 |
| 2016-04-29 | $4.78 | $4.78 | $4.72 | $4.76 | $4.76 | 8,333 |
| 2016-04-28 | $4.66 | $4.79 | $4.64 | $4.77 | $4.77 | 73,153 |
| 2016-04-27 | $4.51 | $4.75 | $4.50 | $4.69 | $4.69 | 81,469 |
| 2016-04-26 | $4.49 | $4.53 | $4.46 | $4.53 | $4.53 | 24,438 |
| 2016-04-25 | $4.45 | $4.52 | $4.45 | $4.50 | $4.50 | 28,671 |
| 2016-04-22 | $4.49 | $4.54 | $4.43 | $4.49 | $4.49 | 64,179 |
| 2016-04-21 | $4.12 | $4.50 | $4.12 | $4.48 | $4.48 | 51,861 |
| 2016-04-20 | $4.16 | $4.25 | $4.09 | $4.10 | $4.10 | 65,750 |
| 2016-04-19 | $4.20 | $4.23 | $4.18 | $4.18 | $4.18 | 66,894 |
| 2016-04-18 | $4.19 | $4.26 | $4.13 | $4.20 | $4.20 | 77,112 |
| 2016-04-15 | $4.20 | $4.32 | $4.10 | $4.19 | $4.19 | 53,011 |
| 2016-04-14 | $4.32 | $4.32 | $4.10 | $4.16 | $4.16 | 85,155 |
| 2016-04-13 | $4.28 | $4.28 | $4.15 | $4.19 | $4.19 | 72,557 |
| 2016-04-12 | $4.23 | $4.29 | $4.18 | $4.29 | $4.29 | 79,545 |
| 2016-04-11 | $4.03 | $4.32 | $4.03 | $4.24 | $4.24 | 57,011 |
| 2016-04-08 | $4.21 | $4.33 | $4.17 | $4.23 | $4.23 | 45,552 |
| 2016-04-07 | $4.17 | $4.30 | $4.17 | $4.18 | $4.18 | 32,942 |
| 2016-04-06 | $4.27 | $4.37 | $4.19 | $4.21 | $4.21 | 48,230 |
| 2016-04-05 | $4.40 | $4.46 | $4.26 | $4.29 | $4.29 | 52,205 |
| 2016-04-04 | $4.40 | $4.51 | $4.39 | $4.45 | $4.45 | 13,505 |
| 2016-04-01 | $4.51 | $4.52 | $4.40 | $4.40 | $4.40 | 36,265 |
| 2016-03-31 | $4.49 | $4.54 | $4.48 | $4.50 | $4.50 | 44,022 |
| 2016-03-30 | $4.49 | $4.54 | $4.42 | $4.48 | $4.48 | 19,852 |
| 2016-03-29 | $4.34 | $4.50 | $4.27 | $4.48 | $4.48 | 29,404 |
| 2016-03-28 | $4.46 | $4.46 | $4.28 | $4.34 | $4.34 | 8,362 |
| 2016-03-24 | $4.41 | $4.52 | $4.30 | $4.44 | $4.44 | 60,292 |
| 2016-03-23 | $4.64 | $4.64 | $4.17 | $4.42 | $4.42 | 40,788 |
| 2016-03-22 | $4.75 | $4.75 | $4.44 | $4.74 | $4.74 | 37,588 |
| 2016-03-21 | $4.72 | $5.06 | $4.55 | $4.73 | $4.73 | 101,137 |
| 2016-03-18 | $4.05 | $4.61 | $4.05 | $4.57 | $4.57 | 155,548 |
| 2016-03-17 | $4.24 | $4.34 | $4.00 | $4.03 | $4.03 | 46,850 |
| 2016-03-16 | $4.30 | $4.50 | $4.12 | $4.14 | $4.14 | 48,498 |
| 2016-03-15 | $4.28 | $4.52 | $4.20 | $4.29 | $4.29 | 43,140 |
| 2016-03-14 | $4.01 | $4.30 | $3.94 | $4.30 | $4.30 | 35,880 |
| 2016-03-11 | $4.08 | $4.10 | $3.87 | $4.01 | $4.01 | 114,189 |
| 2016-03-10 | $4.06 | $4.07 | $3.92 | $4.02 | $4.02 | 114,293 |
| 2016-03-09 | $4.06 | $4.10 | $3.96 | $4.02 | $4.02 | 40,376 |
| 2016-03-08 | $3.98 | $4.08 | $3.91 | $4.00 | $4.00 | 136,898 |
| 2016-03-07 | $3.93 | $4.03 | $3.92 | $4.00 | $4.00 | 28,566 |
| 2016-03-04 | $3.69 | $4.03 | $3.67 | $3.97 | $3.97 | 30,241 |
| 2016-03-03 | $3.90 | $4.04 | $3.65 | $3.69 | $3.69 | 23,423 |
| 2016-03-02 | $3.95 | $4.04 | $3.84 | $4.00 | $4.00 | 45,473 |
| 2016-03-01 | $3.65 | $4.01 | $3.65 | $3.99 | $3.99 | 63,162 |
| 2016-02-29 | $3.92 | $4.20 | $3.38 | $3.65 | $3.65 | 178,496 |
| 2016-02-26 | $4.20 | $6.58 | $3.81 | $3.90 | $3.90 | 427,756 |
| 2016-02-25 | $3.59 | $3.68 | $3.56 | $3.68 | $3.68 | 13,023 |
| 2016-02-24 | $3.78 | $3.78 | $3.55 | $3.55 | $3.55 | 23,703 |
| 2016-02-23 | $3.98 | $4.07 | $3.77 | $3.78 | $3.78 | 9,409 |
| 2016-02-22 | $3.80 | $4.03 | $3.80 | $3.96 | $3.96 | 11,068 |
| 2016-02-19 | $3.85 | $3.90 | $3.73 | $3.78 | $3.78 | 8,895 |
| 2016-02-18 | $4.00 | $4.04 | $3.83 | $3.87 | $3.87 | 11,830 |
| 2016-02-17 | $3.89 | $4.15 | $3.86 | $3.94 | $3.94 | 17,373 |
| 2016-02-16 | $3.74 | $3.88 | $3.54 | $3.86 | $3.86 | 116,957 |
| 2016-02-12 | $3.80 | $3.93 | $3.48 | $3.58 | $3.58 | 45,523 |
| 2016-02-11 | $3.91 | $3.91 | $3.48 | $3.77 | $3.77 | 93,149 |
| 2016-02-10 | $4.51 | $4.57 | $3.46 | $3.71 | $3.71 | 173,763 |
| 2016-02-09 | $4.48 | $4.60 | $3.81 | $4.49 | $4.49 | 60,940 |
| 2016-02-08 | $4.76 | $4.76 | $4.50 | $4.52 | $4.52 | 31,047 |
| 2016-02-05 | $4.74 | $4.84 | $4.70 | $4.74 | $4.74 | 12,117 |
| 2016-02-04 | $4.65 | $5.01 | $4.55 | $4.72 | $4.72 | 31,126 |
| 2016-02-03 | $4.90 | $4.93 | $4.48 | $4.64 | $4.64 | 282,041 |
| 2016-02-02 | $4.37 | $4.96 | $4.37 | $4.77 | $4.77 | 196,676 |
| 2016-02-01 | $4.34 | $4.52 | $4.23 | $4.41 | $4.41 | 438,674 |
| 2016-01-29 | $4.38 | $4.57 | $4.24 | $4.36 | $4.36 | 258,714 |
| 2016-01-28 | $4.48 | $4.56 | $4.29 | $4.34 | $4.34 | 92,220 |
| 2016-01-27 | $4.70 | $4.78 | $4.42 | $4.47 | $4.47 | 84,868 |
| 2016-01-26 | $4.79 | $5.02 | $4.46 | $4.69 | $4.69 | 44,567 |
| 2016-01-25 | $5.18 | $5.18 | $4.69 | $4.70 | $4.70 | 100,664 |
| 2016-01-22 | $4.97 | $5.19 | $4.97 | $5.17 | $5.17 | 47,690 |
| 2016-01-21 | $5.20 | $5.20 | $4.93 | $4.97 | $4.97 | 50,421 |
| 2016-01-20 | $5.35 | $5.35 | $5.11 | $5.21 | $5.21 | 71,171 |
| 2016-01-19 | $5.55 | $5.62 | $5.46 | $5.48 | $5.48 | 24,040 |
| 2016-01-15 | $5.59 | $5.83 | $5.50 | $5.53 | $5.53 | 27,649 |
| 2016-01-14 | $5.74 | $5.89 | $5.61 | $5.70 | $5.70 | 11,101 |
| 2016-01-13 | $6.00 | $6.00 | $5.68 | $5.78 | $5.78 | 27,378 |
| 2016-01-12 | $5.77 | $6.00 | $5.77 | $6.00 | $6.00 | 25,564 |
| 2016-01-11 | $5.83 | $6.00 | $5.72 | $5.80 | $5.80 | 17,274 |
| 2016-01-08 | $5.85 | $5.85 | $5.71 | $5.80 | $5.80 | 34,571 |
| 2016-01-07 | $6.00 | $6.00 | $5.75 | $5.82 | $5.82 | 20,353 |
| 2016-01-06 | $6.04 | $6.15 | $6.02 | $6.10 | $6.10 | 55,847 |
| 2016-01-05 | $6.08 | $6.36 | $5.97 | $6.19 | $6.19 | 27,829 |
| 2016-01-04 | $6.03 | $6.11 | $5.95 | $6.05 | $6.05 | 46,422 |
| 2015-12-31 | $6.03 | $6.20 | $6.01 | $6.07 | $6.07 | 29,992 |
| 2015-12-30 | $5.95 | $6.21 | $5.95 | $6.06 | $6.06 | 54,198 |
| 2015-12-29 | $5.94 | $5.94 | $5.81 | $5.92 | $5.92 | 20,467 |
| 2015-12-28 | $5.85 | $5.87 | $5.75 | $5.80 | $5.80 | 36,400 |
| 2015-12-24 | $5.83 | $5.85 | $5.76 | $5.85 | $5.85 | 3,957 |
| 2015-12-23 | $5.67 | $5.79 | $5.61 | $5.79 | $5.79 | 19,715 |
| 2015-12-22 | $5.29 | $5.67 | $5.24 | $5.63 | $5.63 | 25,918 |
| 2015-12-21 | $5.91 | $5.91 | $5.30 | $5.37 | $5.37 | 36,532 |
| 2015-12-18 | $5.73 | $5.87 | $5.43 | $5.84 | $5.84 | 194,887 |
| 2015-12-17 | $5.45 | $5.73 | $5.28 | $5.72 | $5.72 | 112,968 |
| 2015-12-16 | $5.48 | $5.56 | $5.26 | $5.34 | $5.34 | 193,847 |
| 2015-12-15 | $5.61 | $5.73 | $5.43 | $5.49 | $5.49 | 79,510 |
| 2015-12-14 | $6.12 | $6.21 | $5.50 | $5.64 | $5.64 | 72,904 |
| 2015-12-11 | $6.59 | $6.59 | $6.16 | $6.17 | $6.17 | 307,314 |
| 2015-12-10 | $6.33 | $6.49 | $6.29 | $6.45 | $6.45 | 31,915 |
| 2015-12-09 | $6.26 | $6.46 | $6.16 | $6.31 | $6.31 | 30,147 |
| 2015-12-08 | $6.19 | $6.35 | $6.16 | $6.28 | $6.28 | 45,352 |
| 2015-12-07 | $6.36 | $6.36 | $6.04 | $6.26 | $6.26 | 97,130 |
| 2015-12-04 | $6.55 | $6.63 | $6.33 | $6.41 | $6.41 | 102,745 |
| 2015-12-03 | $6.61 | $6.67 | $6.37 | $6.51 | $6.51 | 78,830 |
| 2015-12-02 | $6.56 | $6.85 | $6.51 | $6.57 | $6.57 | 106,009 |
| 2015-12-01 | $6.54 | $6.58 | $6.44 | $6.53 | $6.53 | 85,135 |
| 2015-11-30 | $6.41 | $6.62 | $6.39 | $6.50 | $6.50 | 75,624 |
| 2015-11-27 | $6.42 | $6.55 | $6.39 | $6.45 | $6.45 | 21,060 |
| 2015-11-25 | $6.37 | $6.43 | $6.26 | $6.38 | $6.38 | 143,273 |
| 2015-11-24 | $6.25 | $6.37 | $6.15 | $6.35 | $6.35 | 71,712 |
| 2015-11-23 | $6.14 | $6.30 | $6.03 | $6.28 | $6.28 | 111,030 |
| 2015-11-20 | $6.03 | $6.15 | $5.98 | $6.12 | $6.12 | 190,205 |
| 2015-11-19 | $5.86 | $6.07 | $5.85 | $5.98 | $5.98 | 430,545 |
| 2015-11-18 | $5.85 | $5.91 | $5.70 | $5.86 | $5.86 | 57,810 |
| 2015-11-17 | $5.70 | $5.95 | $5.54 | $5.83 | $5.83 | 66,706 |
| 2015-11-16 | $5.50 | $5.74 | $5.50 | $5.59 | $5.59 | 48,458 |
| 2015-11-13 | $5.51 | $5.85 | $5.47 | $5.60 | $5.60 | 94,431 |
| 2015-11-12 | $5.85 | $5.89 | $5.44 | $5.51 | $5.51 | 52,662 |
| 2015-11-11 | $6.39 | $6.40 | $5.80 | $5.82 | $5.82 | 38,789 |
| 2015-11-10 | $6.34 | $6.47 | $6.25 | $6.36 | $6.36 | 41,009 |
| 2015-11-09 | $6.19 | $6.49 | $6.19 | $6.34 | $6.34 | 92,730 |
| 2015-11-06 | $7.00 | $7.00 | $5.81 | $6.09 | $6.09 | 750,573 |
| 2015-11-05 | $7.72 | $7.91 | $7.62 | $7.74 | $7.74 | 94,144 |
| 2015-11-04 | $7.98 | $8.08 | $7.60 | $7.69 | $7.69 | 165,836 |
| 2015-11-03 | $8.21 | $8.31 | $7.85 | $7.91 | $7.91 | 48,501 |
| 2015-11-02 | $8.44 | $8.58 | $8.17 | $8.17 | $8.17 | 57,464 |
| 2015-10-30 | $8.40 | $8.47 | $8.15 | $8.37 | $8.37 | 24,420 |
| 2015-10-29 | $8.37 | $8.49 | $8.19 | $8.37 | $8.37 | 35,556 |
| 2015-10-28 | $8.23 | $8.48 | $8.18 | $8.37 | $8.37 | 22,587 |
| 2015-10-27 | $8.23 | $8.37 | $8.08 | $8.25 | $8.25 | 83,038 |
| 2015-10-26 | $8.42 | $8.42 | $8.08 | $8.32 | $8.32 | 38,300 |
| 2015-10-23 | $8.59 | $8.69 | $8.35 | $8.49 | $8.49 | 44,420 |
| 2015-10-22 | $8.46 | $8.69 | $8.31 | $8.41 | $8.41 | 21,550 |
| 2015-10-21 | $8.58 | $8.87 | $8.49 | $8.51 | $8.51 | 202,145 |
| 2015-10-20 | $8.47 | $8.70 | $8.39 | $8.55 | $8.55 | 75,607 |
| 2015-10-19 | $8.56 | $8.56 | $8.38 | $8.54 | $8.54 | 31,406 |
| 2015-10-16 | $8.47 | $8.64 | $8.38 | $8.61 | $8.61 | 42,015 |
| 2015-10-15 | $8.40 | $8.64 | $8.29 | $8.53 | $8.53 | 121,767 |
| 2015-10-14 | $8.42 | $8.49 | $8.21 | $8.40 | $8.40 | 80,883 |
| 2015-10-13 | $8.29 | $8.47 | $8.20 | $8.40 | $8.40 | 27,253 |
| 2015-10-12 | $8.25 | $8.44 | $8.03 | $8.34 | $8.34 | 56,574 |
| 2015-10-09 | $8.30 | $8.44 | $8.10 | $8.30 | $8.30 | 31,720 |
| 2015-10-08 | $8.06 | $8.43 | $7.99 | $8.30 | $8.30 | 137,861 |
| 2015-10-07 | $8.23 | $8.37 | $7.97 | $8.21 | $8.21 | 25,076 |
| 2015-10-06 | $8.02 | $8.18 | $7.86 | $8.16 | $8.16 | 82,461 |
| 2015-10-05 | $7.65 | $8.05 | $7.63 | $8.03 | $8.03 | 68,193 |
| 2015-10-02 | $7.42 | $7.53 | $7.38 | $7.50 | $7.50 | 89,252 |
| 2015-10-01 | $7.44 | $7.54 | $7.40 | $7.47 | $7.47 | 69,408 |
| 2015-09-30 | $7.40 | $7.56 | $7.38 | $7.50 | $7.50 | 113,866 |
| 2015-09-29 | $7.78 | $7.90 | $7.39 | $7.45 | $7.45 | 81,816 |
| 2015-09-28 | $8.20 | $8.20 | $7.79 | $7.80 | $7.80 | 87,020 |
| 2015-09-25 | $8.23 | $8.49 | $8.15 | $8.22 | $8.22 | 77,978 |
| 2015-09-24 | $8.29 | $8.38 | $8.01 | $8.29 | $8.29 | 62,689 |
| 2015-09-23 | $8.27 | $8.36 | $8.24 | $8.35 | $8.35 | 58,666 |
| 2015-09-22 | $8.08 | $8.54 | $8.08 | $8.21 | $8.21 | 91,613 |
| 2015-09-21 | $8.72 | $8.80 | $8.36 | $8.56 | $8.56 | 96,449 |
| 2015-09-18 | $8.86 | $9.03 | $8.57 | $8.57 | $8.57 | 335,450 |
| 2015-09-17 | $8.65 | $9.03 | $8.55 | $8.93 | $8.93 | 74,873 |
| 2015-09-16 | $8.51 | $8.79 | $8.41 | $8.76 | $8.76 | 466,118 |
| 2015-09-15 | $8.53 | $8.56 | $8.41 | $8.47 | $8.47 | 109,663 |
| 2015-09-14 | $8.50 | $8.56 | $8.33 | $8.41 | $8.41 | 212,682 |
| 2015-09-11 | $8.29 | $8.45 | $8.29 | $8.41 | $8.41 | 113,148 |
| 2015-09-10 | $8.41 | $8.41 | $8.16 | $8.29 | $8.29 | 96,756 |
| 2015-09-09 | $8.15 | $8.43 | $8.15 | $8.35 | $8.35 | 99,798 |
| 2015-09-08 | $8.20 | $8.40 | $8.16 | $8.23 | $8.23 | 130,142 |
| 2015-09-04 | $8.30 | $8.31 | $7.98 | $8.10 | $8.10 | 143,173 |
| 2015-09-03 | $8.16 | $8.46 | $8.03 | $8.25 | $8.25 | 128,118 |
| 2015-09-02 | $7.85 | $8.12 | $7.72 | $8.07 | $8.07 | 106,439 |
| 2015-09-01 | $7.44 | $7.84 | $7.40 | $7.75 | $7.75 | 225,358 |
| 2015-08-31 | $7.38 | $7.49 | $7.30 | $7.47 | $7.47 | 64,848 |
Aspen Aerogels Inc (ASPN) News Headlines
.jpg)
India's Kansai Nerolac posts surprise quarterly profit fall as costs bite
None
reuters.com May 6, 2025.jpg)
.jpg)
Recent Aspen Aerogels Inc (ASPN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Aspen Aerogels Inc (ASPN) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |