Clarus Corp (CLAR) Exchange: NASDAQ
Data as of July 2, 2025
$3.27 ($0.07) 2.19%
Clarus Corp - Daily Information
Click for more stock information on Clarus Corp.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $3.20 |
| Previous Close | $3.27 |
| High | $3.30 |
| Low | $3.16 |
| Adjusted Open | $3.20 |
| Previous Adjusted Close | $3.27 |
| Adjusted High | $3.30 |
| Adjusted Low | $3.16 |
About Clarus Corp (CLAR)
Clarus Corporation is an American outdoor product and apparel company based in Salt Lake City, Utah. It is best known for its ski business under the Atomic, Bonafide, and Völkl brands, as well as its snowboard, ski pole and sportswear businesses under the Line brand. Clarus was formed in 2004 when Volkl Ski and K2 Corporation merged operations. Since its inception, the company has grown to become the second-largest ski company in the American market. Clarus has also expanded its product line to include apparel, bags, protective gear and other accessories. Clarus offers over 75 years of experience between the three distinct brands and boasts a passionate professional team passionate about developing, testing, and marketing its products. Beyond product development, Clarus works with non-profit organizations, including the High Fives Foundation, the National Ability Center, and Protect Our Winters. In addition, Clarus hosts several events and competitions throughout the season to promote skiing, snowboarding, and other mountain activities.
Invest in Clarus Corp (CLAR)
Historical Stock Data for Clarus Corp (CLAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $3.20 | $3.30 | $3.16 | $3.27 | $3.27 | 152,862 |
| 2025-05-15 | $3.25 | $3.25 | $3.17 | $3.20 | $3.20 | 104,802 |
| 2025-05-14 | $3.36 | $3.39 | $3.16 | $3.23 | $3.23 | 178,940 |
| 2025-05-13 | $3.36 | $3.51 | $3.31 | $3.39 | $3.39 | 193,554 |
| 2025-05-12 | $3.45 | $3.53 | $3.23 | $3.32 | $3.32 | 221,866 |
| 2025-05-09 | $3.50 | $3.50 | $3.13 | $3.23 | $3.23 | 241,387 |
| 2025-05-08 | $3.45 | $3.55 | $3.45 | $3.50 | $3.50 | 128,139 |
| 2025-05-07 | $3.27 | $3.42 | $3.27 | $3.41 | $3.41 | 96,944 |
| 2025-05-06 | $3.28 | $3.33 | $3.23 | $3.27 | $3.27 | 110,636 |
| 2025-05-05 | $3.32 | $3.39 | $3.30 | $3.31 | $3.31 | 122,861 |
| 2025-05-02 | $3.32 | $3.39 | $3.26 | $3.35 | $3.35 | 158,196 |
| 2025-05-01 | $3.30 | $3.36 | $3.27 | $3.30 | $3.30 | 113,433 |
| 2025-04-30 | $3.29 | $3.35 | $3.23 | $3.29 | $3.29 | 269,243 |
| 2025-04-29 | $3.27 | $3.35 | $3.23 | $3.33 | $3.33 | 242,789 |
| 2025-04-28 | $3.39 | $3.40 | $3.23 | $3.28 | $3.28 | 271,429 |
| 2025-04-25 | $3.40 | $3.50 | $3.37 | $3.38 | $3.38 | 231,522 |
| 2025-04-24 | $3.40 | $3.48 | $3.39 | $3.43 | $3.43 | 195,288 |
| 2025-04-23 | $3.47 | $3.65 | $3.39 | $3.42 | $3.42 | 205,487 |
| 2025-04-22 | $3.32 | $3.43 | $3.30 | $3.35 | $3.35 | 192,452 |
| 2025-04-21 | $3.25 | $3.33 | $3.18 | $3.32 | $3.32 | 295,942 |
| 2025-04-17 | $3.29 | $3.35 | $3.25 | $3.26 | $3.26 | 231,352 |
| 2025-04-16 | $3.38 | $3.47 | $3.25 | $3.30 | $3.30 | 236,981 |
| 2025-04-15 | $3.48 | $3.56 | $3.36 | $3.37 | $3.37 | 234,205 |
| 2025-04-14 | $3.49 | $3.50 | $3.31 | $3.47 | $3.47 | 205,020 |
| 2025-04-11 | $3.43 | $3.47 | $3.25 | $3.44 | $3.44 | 143,792 |
| 2025-04-10 | $3.51 | $3.58 | $3.32 | $3.41 | $3.41 | 168,465 |
| 2025-04-09 | $3.41 | $3.71 | $3.25 | $3.61 | $3.61 | 276,666 |
| 2025-04-08 | $3.66 | $3.75 | $3.37 | $3.42 | $3.42 | 485,879 |
| 2025-04-07 | $3.49 | $3.72 | $3.41 | $3.53 | $3.53 | 570,048 |
| 2025-04-04 | $3.45 | $3.63 | $3.37 | $3.61 | $3.61 | 247,101 |
| 2025-04-03 | $3.64 | $3.64 | $3.47 | $3.59 | $3.59 | 306,528 |
| 2025-04-02 | $3.70 | $3.83 | $3.69 | $3.83 | $3.83 | 79,378 |
| 2025-04-01 | $3.75 | $3.82 | $3.72 | $3.76 | $3.76 | 136,517 |
| 2025-03-31 | $3.79 | $3.83 | $3.74 | $3.75 | $3.75 | 90,322 |
| 2025-03-28 | $3.97 | $3.97 | $3.81 | $3.83 | $3.83 | 102,798 |
| 2025-03-27 | $3.93 | $4.02 | $3.90 | $3.97 | $3.97 | 51,994 |
| 2025-03-26 | $3.96 | $3.96 | $3.87 | $3.92 | $3.92 | 87,689 |
| 2025-03-25 | $4.00 | $4.04 | $3.95 | $3.96 | $3.96 | 74,633 |
| 2025-03-24 | $3.95 | $4.01 | $3.91 | $4.00 | $4.00 | 126,088 |
| 2025-03-21 | $3.90 | $3.94 | $3.87 | $3.89 | $3.89 | 252,447 |
| 2025-03-20 | $3.97 | $4.00 | $3.91 | $3.95 | $3.95 | 144,828 |
| 2025-03-19 | $4.05 | $4.11 | $4.00 | $4.01 | $4.01 | 101,921 |
| 2025-03-18 | $4.04 | $4.04 | $3.93 | $4.01 | $4.01 | 161,033 |
| 2025-03-17 | $3.94 | $4.06 | $3.92 | $4.04 | $4.04 | 205,410 |
| 2025-03-14 | $4.15 | $4.16 | $4.01 | $4.04 | $4.02 | 86,092 |
| 2025-03-13 | $3.97 | $4.11 | $3.86 | $4.06 | $4.04 | 270,707 |
| 2025-03-12 | $4.14 | $4.14 | $3.93 | $3.96 | $3.94 | 151,952 |
| 2025-03-11 | $4.10 | $4.17 | $3.94 | $4.11 | $4.08 | 231,929 |
| 2025-03-10 | $4.36 | $4.42 | $3.99 | $4.02 | $4.00 | 192,446 |
| 2025-03-07 | $4.23 | $4.45 | $4.01 | $4.43 | $4.40 | 305,436 |
| 2025-03-06 | $4.25 | $4.38 | $4.23 | $4.26 | $4.23 | 232,931 |
| 2025-03-05 | $4.43 | $4.50 | $4.27 | $4.30 | $4.27 | 222,159 |
| 2025-03-04 | $4.40 | $4.48 | $4.30 | $4.39 | $4.36 | 161,979 |
| 2025-03-03 | $4.62 | $4.66 | $4.43 | $4.44 | $4.44 | 157,091 |
| 2025-02-28 | $4.54 | $4.69 | $4.50 | $4.60 | $4.60 | 125,349 |
| 2025-02-27 | $4.69 | $4.69 | $4.53 | $4.54 | $4.54 | 99,127 |
| 2025-02-26 | $4.73 | $4.75 | $4.60 | $4.70 | $4.70 | 117,100 |
| 2025-02-25 | $4.76 | $4.80 | $4.72 | $4.72 | $4.72 | 93,104 |
| 2025-02-24 | $4.80 | $4.80 | $4.69 | $4.73 | $4.73 | 129,534 |
| 2025-02-21 | $4.87 | $4.87 | $4.75 | $4.75 | $4.75 | 112,471 |
| 2025-02-20 | $4.90 | $4.90 | $4.79 | $4.80 | $4.80 | 47,896 |
| 2025-02-19 | $4.85 | $4.94 | $4.82 | $4.91 | $4.91 | 90,730 |
| 2025-02-18 | $4.85 | $4.93 | $4.80 | $4.90 | $4.90 | 72,945 |
| 2025-02-14 | $4.98 | $4.98 | $4.81 | $4.85 | $4.85 | 43,517 |
| 2025-02-13 | $4.77 | $5.00 | $4.75 | $4.99 | $4.99 | 220,659 |
| 2025-02-12 | $4.71 | $4.81 | $4.69 | $4.74 | $4.74 | 119,488 |
| 2025-02-11 | $4.69 | $4.93 | $4.69 | $4.79 | $4.79 | 97,090 |
| 2025-02-10 | $4.77 | $4.79 | $4.64 | $4.73 | $4.73 | 91,218 |
| 2025-02-07 | $4.79 | $4.80 | $4.67 | $4.74 | $4.74 | 121,718 |
| 2025-02-06 | $4.80 | $4.90 | $4.79 | $4.79 | $4.79 | 84,039 |
| 2025-02-05 | $4.85 | $4.88 | $4.65 | $4.78 | $4.78 | 150,606 |
| 2025-02-04 | $4.60 | $4.86 | $4.57 | $4.84 | $4.84 | 222,195 |
| 2025-02-03 | $4.70 | $4.75 | $4.53 | $4.58 | $4.58 | 132,549 |
| 2025-01-31 | $5.00 | $5.00 | $4.79 | $4.86 | $4.86 | 120,252 |
| 2025-01-30 | $4.95 | $5.08 | $4.87 | $5.00 | $5.00 | 168,948 |
| 2025-01-29 | $4.72 | $4.88 | $4.72 | $4.87 | $4.87 | 71,742 |
| 2025-01-28 | $4.80 | $4.86 | $4.66 | $4.72 | $4.72 | 83,022 |
| 2025-01-27 | $4.78 | $5.03 | $4.78 | $4.81 | $4.81 | 161,812 |
| 2025-01-24 | $4.82 | $4.86 | $4.76 | $4.78 | $4.78 | 132,551 |
| 2025-01-23 | $4.75 | $4.90 | $4.69 | $4.85 | $4.85 | 138,416 |
| 2025-01-22 | $4.76 | $4.86 | $4.70 | $4.81 | $4.81 | 270,033 |
| 2025-01-21 | $4.65 | $4.80 | $4.63 | $4.78 | $4.78 | 108,561 |
| 2025-01-17 | $4.61 | $4.65 | $4.56 | $4.61 | $4.61 | 97,564 |
| 2025-01-16 | $4.58 | $4.60 | $4.50 | $4.57 | $4.57 | 89,864 |
| 2025-01-15 | $4.57 | $4.65 | $4.43 | $4.55 | $4.55 | 79,286 |
| 2025-01-14 | $4.45 | $4.53 | $4.36 | $4.44 | $4.44 | 135,642 |
| 2025-01-13 | $4.36 | $4.43 | $4.30 | $4.41 | $4.41 | 103,903 |
| 2025-01-10 | $4.39 | $4.48 | $4.32 | $4.40 | $4.40 | 128,662 |
| 2025-01-08 | $4.53 | $4.53 | $4.43 | $4.46 | $4.46 | 195,142 |
| 2025-01-07 | $4.59 | $4.64 | $4.47 | $4.55 | $4.55 | 108,345 |
| 2025-01-06 | $4.69 | $4.78 | $4.56 | $4.57 | $4.57 | 118,574 |
| 2025-01-03 | $4.61 | $4.70 | $4.56 | $4.65 | $4.65 | 134,275 |
| 2025-01-02 | $4.59 | $4.65 | $4.52 | $4.57 | $4.57 | 175,177 |
| 2024-12-31 | $4.45 | $4.71 | $4.45 | $4.51 | $4.51 | 143,283 |
| 2024-12-30 | $4.52 | $4.54 | $4.36 | $4.47 | $4.47 | 176,480 |
| 2024-12-27 | $4.59 | $4.64 | $4.43 | $4.54 | $4.54 | 191,807 |
| 2024-12-26 | $4.43 | $4.61 | $4.40 | $4.59 | $4.59 | 184,022 |
| 2024-12-24 | $4.45 | $4.46 | $4.37 | $4.44 | $4.44 | 76,330 |
| 2024-12-23 | $4.55 | $4.57 | $4.38 | $4.44 | $4.44 | 270,597 |
| 2024-12-20 | $4.31 | $4.64 | $4.30 | $4.56 | $4.56 | 256,877 |
| 2024-12-19 | $4.60 | $4.64 | $4.37 | $4.37 | $4.37 | 293,373 |
| 2024-12-18 | $4.93 | $5.01 | $4.48 | $4.51 | $4.51 | 286,601 |
| 2024-12-17 | $4.83 | $5.03 | $4.81 | $4.91 | $4.91 | 455,130 |
| 2024-12-16 | $4.95 | $5.02 | $4.86 | $4.88 | $4.88 | 440,308 |
| 2024-12-13 | $5.04 | $5.05 | $4.90 | $5.03 | $5.03 | 156,900 |
| 2024-12-12 | $5.06 | $5.10 | $4.89 | $4.97 | $4.97 | 178,145 |
| 2024-12-11 | $5.00 | $5.17 | $4.91 | $5.07 | $5.07 | 258,886 |
| 2024-12-10 | $5.18 | $5.21 | $4.89 | $4.89 | $4.89 | 433,107 |
| 2024-12-09 | $4.76 | $5.29 | $4.76 | $5.18 | $5.18 | 403,801 |
| 2024-12-06 | $4.66 | $4.81 | $4.66 | $4.69 | $4.69 | 109,085 |
| 2024-12-05 | $4.59 | $4.68 | $4.53 | $4.63 | $4.63 | 161,029 |
| 2024-12-04 | $4.58 | $4.63 | $4.55 | $4.57 | $4.57 | 128,714 |
| 2024-12-03 | $4.60 | $4.63 | $4.50 | $4.56 | $4.56 | 174,612 |
| 2024-12-02 | $4.56 | $4.65 | $4.55 | $4.59 | $4.59 | 199,231 |
| 2024-11-29 | $4.64 | $4.69 | $4.54 | $4.54 | $4.54 | 102,432 |
| 2024-11-27 | $4.51 | $4.62 | $4.49 | $4.62 | $4.62 | 130,787 |
| 2024-11-26 | $4.63 | $4.67 | $4.42 | $4.49 | $4.49 | 236,648 |
| 2024-11-25 | $4.55 | $4.73 | $4.55 | $4.63 | $4.63 | 200,172 |
| 2024-11-22 | $4.38 | $4.58 | $4.38 | $4.51 | $4.51 | 189,679 |
| 2024-11-21 | $4.28 | $4.39 | $4.20 | $4.38 | $4.38 | 238,899 |
| 2024-11-20 | $4.23 | $4.32 | $4.21 | $4.28 | $4.28 | 177,681 |
| 2024-11-19 | $4.17 | $4.29 | $4.09 | $4.26 | $4.26 | 290,854 |
| 2024-11-18 | $4.48 | $4.49 | $4.21 | $4.21 | $4.21 | 332,154 |
| 2024-11-15 | $4.43 | $4.67 | $4.33 | $4.48 | $4.48 | 407,034 |
| 2024-11-14 | $4.44 | $4.46 | $4.29 | $4.30 | $4.30 | 240,448 |
| 2024-11-13 | $4.43 | $4.50 | $4.38 | $4.40 | $4.40 | 273,817 |
| 2024-11-12 | $4.49 | $4.50 | $4.34 | $4.40 | $4.40 | 286,823 |
| 2024-11-11 | $4.41 | $4.52 | $4.40 | $4.44 | $4.44 | 205,842 |
| 2024-11-08 | $4.08 | $4.54 | $4.08 | $4.41 | $4.41 | 704,221 |
| 2024-11-07 | $4.87 | $4.94 | $4.75 | $4.75 | $4.75 | 277,119 |
| 2024-11-06 | $4.88 | $4.93 | $4.69 | $4.83 | $4.83 | 365,554 |
| 2024-11-05 | $4.45 | $4.65 | $4.39 | $4.65 | $4.65 | 208,886 |
| 2024-11-04 | $4.48 | $4.65 | $4.41 | $4.44 | $4.44 | 289,427 |
| 2024-11-01 | $4.25 | $4.46 | $4.21 | $4.46 | $4.46 | 213,590 |
| 2024-10-31 | $4.21 | $4.26 | $4.18 | $4.21 | $4.21 | 213,398 |
| 2024-10-30 | $4.20 | $4.28 | $4.17 | $4.20 | $4.20 | 196,299 |
| 2024-10-29 | $4.10 | $4.19 | $4.06 | $4.17 | $4.17 | 156,218 |
| 2024-10-28 | $4.23 | $4.23 | $4.09 | $4.11 | $4.11 | 118,492 |
| 2024-10-25 | $4.12 | $4.27 | $4.04 | $4.05 | $4.05 | 154,913 |
| 2024-10-24 | $4.11 | $4.14 | $4.07 | $4.09 | $4.09 | 155,219 |
| 2024-10-23 | $4.23 | $4.24 | $4.08 | $4.10 | $4.10 | 326,459 |
| 2024-10-22 | $4.28 | $4.32 | $4.20 | $4.24 | $4.24 | 112,071 |
| 2024-10-21 | $4.38 | $4.45 | $4.27 | $4.29 | $4.29 | 139,391 |
| 2024-10-18 | $4.35 | $4.46 | $4.34 | $4.39 | $4.39 | 198,148 |
| 2024-10-17 | $4.54 | $4.54 | $4.37 | $4.45 | $4.45 | 117,671 |
| 2024-10-16 | $4.50 | $4.57 | $4.48 | $4.50 | $4.50 | 129,905 |
| 2024-10-15 | $4.44 | $4.58 | $4.41 | $4.48 | $4.48 | 188,386 |
| 2024-10-14 | $4.40 | $4.46 | $4.32 | $4.44 | $4.44 | 146,713 |
| 2024-10-11 | $4.47 | $4.49 | $4.35 | $4.39 | $4.39 | 300,481 |
| 2024-10-10 | $4.46 | $4.49 | $4.39 | $4.47 | $4.47 | 140,740 |
| 2024-10-09 | $4.44 | $4.55 | $4.40 | $4.49 | $4.49 | 103,886 |
| 2024-10-08 | $4.41 | $4.44 | $4.35 | $4.42 | $4.42 | 162,461 |
| 2024-10-07 | $4.37 | $4.39 | $4.29 | $4.39 | $4.39 | 233,513 |
| 2024-10-04 | $4.32 | $4.39 | $4.30 | $4.38 | $4.38 | 120,404 |
| 2024-10-03 | $4.31 | $4.31 | $4.22 | $4.27 | $4.27 | 132,004 |
| 2024-10-02 | $4.30 | $4.37 | $4.26 | $4.35 | $4.35 | 178,898 |
| 2024-10-01 | $4.51 | $4.54 | $4.16 | $4.32 | $4.32 | 701,838 |
| 2024-09-30 | $4.63 | $4.68 | $4.49 | $4.50 | $4.50 | 303,096 |
| 2024-09-27 | $4.55 | $4.72 | $4.55 | $4.62 | $4.62 | 221,347 |
| 2024-09-26 | $4.48 | $4.57 | $4.43 | $4.49 | $4.49 | 264,944 |
| 2024-09-25 | $4.64 | $4.64 | $4.40 | $4.41 | $4.41 | 133,853 |
| 2024-09-24 | $4.63 | $4.71 | $4.57 | $4.64 | $4.64 | 214,970 |
| 2024-09-23 | $4.68 | $4.69 | $4.56 | $4.59 | $4.59 | 300,171 |
| 2024-09-20 | $4.68 | $4.76 | $4.65 | $4.67 | $4.67 | 410,850 |
| 2024-09-19 | $4.77 | $4.82 | $4.70 | $4.73 | $4.73 | 249,714 |
| 2024-09-18 | $4.60 | $4.82 | $4.60 | $4.66 | $4.66 | 399,549 |
| 2024-09-17 | $4.55 | $4.69 | $4.55 | $4.65 | $4.65 | 433,343 |
| 2024-09-16 | $4.55 | $4.61 | $4.38 | $4.51 | $4.51 | 298,352 |
| 2024-09-13 | $4.49 | $4.59 | $4.46 | $4.50 | $4.50 | 490,162 |
| 2024-09-12 | $4.30 | $4.56 | $4.30 | $4.45 | $4.45 | 538,731 |
| 2024-09-11 | $4.29 | $4.36 | $4.00 | $4.27 | $4.27 | 1,590,861 |
| 2024-09-10 | $4.00 | $4.06 | $3.89 | $4.04 | $4.04 | 792,711 |
| 2024-09-09 | $4.15 | $4.19 | $3.98 | $4.00 | $4.00 | 650,948 |
| 2024-09-06 | $4.16 | $4.23 | $4.07 | $4.07 | $4.07 | 628,734 |
| 2024-09-05 | $4.15 | $4.25 | $4.13 | $4.15 | $4.15 | 441,531 |
| 2024-09-04 | $4.08 | $4.21 | $4.08 | $4.15 | $4.15 | 308,165 |
| 2024-09-03 | $4.29 | $4.29 | $4.09 | $4.10 | $4.10 | 344,158 |
| 2024-08-30 | $4.30 | $4.41 | $4.23 | $4.31 | $4.31 | 260,660 |
| 2024-08-29 | $4.30 | $4.33 | $4.22 | $4.30 | $4.30 | 361,782 |
| 2024-08-28 | $4.31 | $4.38 | $4.19 | $4.25 | $4.25 | 2,164,973 |
| 2024-08-27 | $4.37 | $4.42 | $4.26 | $4.32 | $4.32 | 618,466 |
| 2024-08-26 | $4.65 | $4.86 | $4.40 | $4.44 | $4.44 | 626,736 |
| 2024-08-23 | $4.61 | $4.73 | $4.50 | $4.60 | $4.60 | 734,083 |
| 2024-08-22 | $4.60 | $4.68 | $4.54 | $4.59 | $4.59 | 193,525 |
| 2024-08-21 | $4.52 | $4.59 | $4.48 | $4.57 | $4.57 | 97,277 |
| 2024-08-20 | $4.49 | $4.51 | $4.39 | $4.48 | $4.48 | 160,383 |
| 2024-08-19 | $4.51 | $4.54 | $4.47 | $4.47 | $4.47 | 163,112 |
| 2024-08-16 | $4.46 | $4.51 | $4.44 | $4.46 | $4.46 | 140,976 |
| 2024-08-15 | $4.39 | $4.54 | $4.39 | $4.46 | $4.46 | 146,337 |
| 2024-08-14 | $4.42 | $4.49 | $4.28 | $4.31 | $4.31 | 252,211 |
| 2024-08-13 | $4.42 | $4.54 | $4.36 | $4.39 | $4.39 | 190,509 |
| 2024-08-12 | $4.53 | $4.54 | $4.38 | $4.39 | $4.39 | 255,201 |
| 2024-08-09 | $4.58 | $4.67 | $4.50 | $4.55 | $4.55 | 346,923 |
| 2024-08-08 | $4.42 | $4.53 | $4.39 | $4.46 | $4.44 | 325,184 |
| 2024-08-07 | $4.52 | $4.64 | $4.35 | $4.39 | $4.37 | 294,005 |
| 2024-08-06 | $4.83 | $4.83 | $4.48 | $4.48 | $4.46 | 470,658 |
| 2024-08-05 | $4.77 | $4.85 | $4.62 | $4.67 | $4.64 | 447,032 |
| 2024-08-02 | $5.12 | $5.26 | $4.79 | $4.97 | $4.94 | 1,177,954 |
| 2024-08-01 | $6.02 | $6.10 | $5.61 | $5.77 | $5.74 | 281,207 |
| 2024-07-31 | $5.98 | $6.32 | $5.93 | $6.04 | $6.01 | 602,101 |
| 2024-07-30 | $6.00 | $6.05 | $5.92 | $5.95 | $5.92 | 189,237 |
| 2024-07-29 | $6.09 | $6.17 | $5.95 | $5.95 | $5.92 | 237,325 |
| 2024-07-26 | $6.17 | $6.38 | $6.03 | $6.11 | $6.11 | 318,649 |
| 2024-07-25 | $5.98 | $6.19 | $5.97 | $6.05 | $6.05 | 198,605 |
| 2024-07-24 | $6.25 | $6.27 | $5.97 | $5.98 | $5.98 | 141,190 |
| 2024-07-23 | $6.10 | $6.39 | $6.02 | $6.28 | $6.28 | 352,676 |
| 2024-07-22 | $5.89 | $6.20 | $5.88 | $6.16 | $6.16 | 471,941 |
| 2024-07-19 | $6.16 | $6.24 | $5.87 | $5.89 | $5.89 | 179,065 |
| 2024-07-18 | $6.37 | $6.55 | $6.12 | $6.14 | $6.14 | 127,167 |
| 2024-07-17 | $6.30 | $6.48 | $6.26 | $6.38 | $6.38 | 312,208 |
| 2024-07-16 | $6.29 | $6.37 | $6.20 | $6.34 | $6.34 | 337,785 |
| 2024-07-15 | $6.19 | $6.30 | $6.18 | $6.20 | $6.20 | 264,721 |
| 2024-07-12 | $6.05 | $6.26 | $6.05 | $6.10 | $6.10 | 334,456 |
| 2024-07-11 | $5.92 | $6.12 | $5.90 | $6.03 | $6.03 | 269,391 |
| 2024-07-10 | $6.10 | $6.10 | $5.82 | $5.82 | $5.82 | 265,232 |
| 2024-07-09 | $6.18 | $6.18 | $5.96 | $6.00 | $6.00 | 123,505 |
| 2024-07-08 | $6.17 | $6.26 | $6.15 | $6.17 | $6.17 | 95,588 |
| 2024-07-05 | $6.35 | $6.35 | $6.07 | $6.13 | $6.13 | 224,299 |
| 2024-07-03 | $6.39 | $6.45 | $6.31 | $6.36 | $6.36 | 66,852 |
| 2024-07-02 | $6.25 | $6.37 | $6.22 | $6.35 | $6.35 | 114,800 |
| 2024-07-01 | $6.75 | $6.83 | $6.27 | $6.28 | $6.28 | 123,580 |
| 2024-06-28 | $6.63 | $6.80 | $6.58 | $6.73 | $6.73 | 458,631 |
| 2024-06-27 | $6.59 | $6.68 | $6.46 | $6.54 | $6.54 | 169,776 |
| 2024-06-26 | $6.38 | $6.62 | $6.38 | $6.60 | $6.60 | 137,363 |
| 2024-06-25 | $6.56 | $6.60 | $6.39 | $6.43 | $6.43 | 103,636 |
| 2024-06-24 | $6.63 | $6.67 | $6.51 | $6.57 | $6.57 | 100,034 |
| 2024-06-21 | $6.49 | $6.62 | $6.40 | $6.59 | $6.59 | 225,363 |
| 2024-06-20 | $6.39 | $6.55 | $6.26 | $6.45 | $6.45 | 252,343 |
| 2024-06-18 | $6.54 | $6.54 | $6.37 | $6.40 | $6.40 | 113,187 |
| 2024-06-17 | $6.50 | $6.55 | $6.38 | $6.52 | $6.52 | 110,932 |
| 2024-06-14 | $6.64 | $6.72 | $6.52 | $6.56 | $6.56 | 86,611 |
| 2024-06-13 | $6.86 | $6.93 | $6.65 | $6.72 | $6.72 | 117,331 |
| 2024-06-12 | $6.96 | $7.07 | $6.87 | $6.89 | $6.89 | 107,040 |
| 2024-06-11 | $6.61 | $6.81 | $6.55 | $6.78 | $6.78 | 120,520 |
| 2024-06-10 | $6.64 | $6.75 | $6.56 | $6.65 | $6.65 | 92,603 |
| 2024-06-07 | $6.74 | $6.76 | $6.62 | $6.67 | $6.67 | 137,156 |
| 2024-06-06 | $6.81 | $6.89 | $6.77 | $6.86 | $6.86 | 101,779 |
| 2024-06-05 | $6.68 | $6.88 | $6.59 | $6.84 | $6.84 | 118,069 |
| 2024-06-04 | $6.68 | $6.76 | $6.59 | $6.68 | $6.68 | 135,552 |
| 2024-06-03 | $7.00 | $7.13 | $6.67 | $6.69 | $6.69 | 222,684 |
| 2024-05-31 | $6.83 | $7.05 | $6.83 | $7.00 | $7.00 | 176,713 |
| 2024-05-30 | $6.83 | $6.93 | $6.79 | $6.81 | $6.81 | 116,319 |
| 2024-05-29 | $6.80 | $6.90 | $6.74 | $6.74 | $6.74 | 105,540 |
| 2024-05-28 | $6.85 | $6.97 | $6.79 | $6.91 | $6.91 | 122,875 |
| 2024-05-24 | $6.74 | $6.81 | $6.66 | $6.77 | $6.77 | 105,378 |
| 2024-05-23 | $6.76 | $6.76 | $6.61 | $6.69 | $6.69 | 192,754 |
| 2024-05-22 | $6.77 | $6.81 | $6.69 | $6.70 | $6.70 | 129,309 |
| 2024-05-21 | $6.90 | $6.91 | $6.64 | $6.81 | $6.81 | 104,759 |
| 2024-05-20 | $6.93 | $7.01 | $6.87 | $6.93 | $6.93 | 183,437 |
| 2024-05-17 | $6.79 | $7.12 | $6.63 | $6.93 | $6.93 | 360,756 |
| 2024-05-16 | $6.97 | $7.00 | $6.70 | $6.75 | $6.75 | 239,239 |
| 2024-05-15 | $7.04 | $7.11 | $6.97 | $6.98 | $6.98 | 143,355 |
| 2024-05-14 | $6.92 | $7.24 | $6.86 | $7.00 | $7.00 | 250,770 |
| 2024-05-13 | $6.78 | $6.89 | $6.74 | $6.79 | $6.79 | 152,110 |
| 2024-05-10 | $6.86 | $6.90 | $6.73 | $6.77 | $6.77 | 165,279 |
| 2024-05-09 | $6.83 | $6.90 | $6.79 | $6.84 | $6.84 | 142,948 |
| 2024-05-08 | $6.72 | $6.96 | $6.62 | $6.83 | $6.81 | 207,258 |
| 2024-05-07 | $7.01 | $7.06 | $6.76 | $6.77 | $6.75 | 303,523 |
| 2024-05-06 | $7.31 | $7.31 | $6.95 | $7.01 | $6.98 | 320,347 |
| 2024-05-03 | $6.35 | $7.55 | $6.35 | $7.31 | $7.28 | 596,405 |
| 2024-05-02 | $6.40 | $6.42 | $6.11 | $6.16 | $6.14 | 208,445 |
| 2024-05-01 | $6.37 | $6.52 | $6.33 | $6.35 | $6.33 | 147,428 |
| 2024-04-30 | $6.37 | $6.38 | $6.24 | $6.33 | $6.31 | 167,865 |
| 2024-04-29 | $6.28 | $6.50 | $6.18 | $6.45 | $6.43 | 128,838 |
| 2024-04-26 | $6.09 | $6.31 | $6.07 | $6.28 | $6.26 | 102,373 |
| 2024-04-25 | $6.21 | $6.21 | $6.06 | $6.07 | $6.05 | 141,437 |
| 2024-04-24 | $6.14 | $6.32 | $6.14 | $6.30 | $6.28 | 112,753 |
| 2024-04-23 | $6.01 | $6.25 | $6.01 | $6.15 | $6.13 | 99,709 |
| 2024-04-22 | $6.25 | $6.27 | $6.05 | $6.07 | $6.05 | 114,333 |
| 2024-04-19 | $6.09 | $6.27 | $6.05 | $6.24 | $6.22 | 171,308 |
| 2024-04-18 | $6.01 | $6.16 | $5.96 | $6.10 | $6.08 | 147,690 |
| 2024-04-17 | $6.20 | $6.27 | $5.95 | $5.98 | $5.95 | 142,739 |
| 2024-04-16 | $6.21 | $6.29 | $6.16 | $6.18 | $6.16 | 193,275 |
| 2024-04-15 | $6.12 | $6.34 | $6.12 | $6.28 | $6.26 | 188,537 |
| 2024-04-12 | $6.38 | $6.40 | $6.06 | $6.09 | $6.09 | 183,269 |
| 2024-04-11 | $6.34 | $6.49 | $6.27 | $6.38 | $6.38 | 409,541 |
| 2024-04-10 | $6.38 | $6.41 | $6.04 | $6.33 | $6.33 | 232,760 |
| 2024-04-09 | $6.61 | $6.74 | $6.55 | $6.58 | $6.58 | 194,136 |
| 2024-04-08 | $6.63 | $6.76 | $6.54 | $6.61 | $6.61 | 177,995 |
| 2024-04-05 | $6.49 | $6.67 | $6.45 | $6.57 | $6.57 | 137,400 |
| 2024-04-04 | $6.62 | $6.81 | $6.49 | $6.52 | $6.52 | 193,116 |
| 2024-04-03 | $6.47 | $6.71 | $6.47 | $6.60 | $6.60 | 185,126 |
| 2024-04-02 | $6.91 | $6.92 | $6.50 | $6.53 | $6.53 | 240,948 |
| 2024-04-01 | $6.82 | $7.01 | $6.70 | $6.84 | $6.84 | 215,325 |
| 2024-03-28 | $6.94 | $7.07 | $6.74 | $6.75 | $6.75 | 287,653 |
| 2024-03-27 | $6.75 | $6.96 | $6.74 | $6.91 | $6.91 | 197,913 |
| 2024-03-26 | $6.67 | $6.87 | $6.67 | $6.71 | $6.71 | 196,211 |
| 2024-03-25 | $6.91 | $6.97 | $6.61 | $6.66 | $6.66 | 219,776 |
| 2024-03-22 | $7.08 | $7.08 | $6.90 | $6.90 | $6.90 | 213,831 |
| 2024-03-21 | $7.02 | $7.31 | $6.97 | $7.08 | $7.08 | 314,093 |
| 2024-03-20 | $6.72 | $7.09 | $6.70 | $6.97 | $6.97 | 357,117 |
| 2024-03-19 | $6.62 | $6.87 | $6.59 | $6.77 | $6.77 | 349,285 |
| 2024-03-18 | $6.75 | $6.78 | $6.60 | $6.66 | $6.66 | 310,090 |
| 2024-03-15 | $6.61 | $6.85 | $6.61 | $6.76 | $6.76 | 482,534 |
| 2024-03-14 | $6.61 | $6.74 | $6.49 | $6.66 | $6.63 | 650,123 |
| 2024-03-13 | $6.54 | $6.64 | $6.32 | $6.62 | $6.60 | 568,792 |
| 2024-03-12 | $6.80 | $6.90 | $6.48 | $6.48 | $6.46 | 657,786 |
| 2024-03-11 | $6.46 | $6.80 | $6.05 | $6.75 | $6.75 | 741,620 |
| 2024-03-08 | $5.29 | $6.62 | $5.29 | $6.55 | $6.55 | 1,151,611 |
| 2024-03-07 | $5.60 | $5.64 | $5.25 | $5.27 | $5.27 | 338,622 |
| 2024-03-06 | $5.63 | $5.64 | $5.49 | $5.59 | $5.59 | 254,060 |
| 2024-03-05 | $5.80 | $5.93 | $5.55 | $5.57 | $5.57 | 270,213 |
| 2024-03-04 | $5.98 | $5.99 | $5.57 | $5.80 | $5.80 | 345,400 |
| 2024-03-01 | $5.82 | $5.98 | $5.68 | $5.92 | $5.92 | 721,300 |
| 2024-02-29 | $5.73 | $5.83 | $5.63 | $5.76 | $5.76 | 343,779 |
| 2024-02-28 | $5.69 | $5.73 | $5.58 | $5.59 | $5.59 | 286,121 |
| 2024-02-27 | $5.93 | $5.93 | $5.68 | $5.75 | $5.75 | 546,763 |
| 2024-02-26 | $5.80 | $5.97 | $5.77 | $5.89 | $5.89 | 227,460 |
| 2024-02-23 | $5.73 | $5.81 | $5.62 | $5.80 | $5.80 | 279,376 |
| 2024-02-22 | $5.86 | $5.86 | $5.71 | $5.75 | $5.75 | 265,568 |
| 2024-02-21 | $5.80 | $5.90 | $5.71 | $5.88 | $5.88 | 205,402 |
| 2024-02-20 | $5.94 | $5.94 | $5.76 | $5.81 | $5.81 | 469,215 |
| 2024-02-16 | $6.09 | $6.09 | $5.92 | $5.99 | $5.99 | 199,616 |
| 2024-02-15 | $6.15 | $6.24 | $6.07 | $6.16 | $6.16 | 316,292 |
| 2024-02-14 | $5.98 | $6.10 | $5.92 | $6.08 | $6.08 | 156,007 |
| 2024-02-13 | $6.02 | $6.10 | $5.82 | $5.91 | $5.91 | 244,596 |
| 2024-02-12 | $6.14 | $6.37 | $6.14 | $6.27 | $6.27 | 266,092 |
| 2024-02-09 | $6.12 | $6.25 | $6.04 | $6.17 | $6.17 | 123,960 |
| 2024-02-08 | $5.87 | $6.22 | $5.85 | $6.05 | $6.05 | 223,030 |
| 2024-02-07 | $5.97 | $5.97 | $5.78 | $5.83 | $5.83 | 223,809 |
| 2024-02-06 | $5.84 | $6.00 | $5.82 | $5.98 | $5.98 | 142,125 |
| 2024-02-05 | $5.88 | $5.97 | $5.70 | $5.82 | $5.82 | 199,334 |
| 2024-02-02 | $5.94 | $6.04 | $5.81 | $5.98 | $5.98 | 141,032 |
| 2024-02-01 | $6.09 | $6.12 | $5.85 | $6.06 | $6.06 | 153,253 |
| 2024-01-31 | $6.26 | $6.26 | $5.90 | $5.92 | $5.92 | 311,569 |
| 2024-01-30 | $6.41 | $6.41 | $6.10 | $6.20 | $6.20 | 276,394 |
| 2024-01-29 | $6.23 | $6.45 | $6.08 | $6.43 | $6.43 | 237,266 |
| 2024-01-26 | $6.28 | $6.38 | $6.15 | $6.19 | $6.19 | 161,091 |
| 2024-01-25 | $6.49 | $6.49 | $6.10 | $6.20 | $6.20 | 206,167 |
| 2024-01-24 | $6.47 | $6.60 | $6.34 | $6.39 | $6.39 | 257,592 |
| 2024-01-23 | $6.38 | $6.66 | $6.32 | $6.35 | $6.35 | 272,414 |
| 2024-01-22 | $5.92 | $6.34 | $5.91 | $6.33 | $6.33 | 224,409 |
| 2024-01-19 | $5.78 | $5.90 | $5.63 | $5.88 | $5.88 | 140,671 |
| 2024-01-18 | $5.74 | $5.75 | $5.59 | $5.73 | $5.73 | 188,858 |
| 2024-01-17 | $5.69 | $5.74 | $5.59 | $5.67 | $5.67 | 172,416 |
| 2024-01-16 | $5.81 | $5.86 | $5.62 | $5.76 | $5.76 | 233,315 |
| 2024-01-12 | $5.95 | $6.00 | $5.84 | $5.88 | $5.88 | 154,843 |
| 2024-01-11 | $5.95 | $5.95 | $5.71 | $5.82 | $5.82 | 243,138 |
| 2024-01-10 | $6.00 | $6.05 | $5.85 | $5.96 | $5.96 | 165,676 |
| 2024-01-09 | $6.08 | $6.11 | $5.92 | $6.01 | $6.01 | 199,195 |
| 2024-01-08 | $6.22 | $6.35 | $6.06 | $6.10 | $6.10 | 192,768 |
| 2024-01-05 | $6.25 | $6.38 | $6.16 | $6.18 | $6.18 | 315,595 |
| 2024-01-04 | $5.82 | $6.43 | $5.75 | $6.30 | $6.30 | 578,026 |
| 2024-01-03 | $6.18 | $6.50 | $6.10 | $6.12 | $6.12 | 339,134 |
| 2024-01-02 | $6.92 | $7.18 | $6.52 | $6.56 | $6.56 | 673,474 |
| 2023-12-29 | $6.46 | $7.02 | $6.35 | $6.90 | $6.90 | 1,984,853 |
| 2023-12-28 | $6.72 | $6.76 | $6.32 | $6.45 | $6.45 | 373,880 |
| 2023-12-27 | $6.74 | $6.79 | $6.59 | $6.78 | $6.78 | 339,644 |
| 2023-12-26 | $6.62 | $6.86 | $6.62 | $6.71 | $6.71 | 270,810 |
| 2023-12-22 | $6.45 | $6.58 | $6.42 | $6.51 | $6.51 | 218,821 |
| 2023-12-21 | $6.41 | $6.58 | $6.37 | $6.45 | $6.45 | 270,778 |
| 2023-12-20 | $6.58 | $6.84 | $6.38 | $6.39 | $6.39 | 588,346 |
| 2023-12-19 | $6.39 | $6.69 | $6.37 | $6.48 | $6.48 | 578,153 |
| 2023-12-18 | $6.10 | $6.43 | $5.95 | $6.40 | $6.40 | 413,406 |
| 2023-12-15 | $6.14 | $6.14 | $5.92 | $6.08 | $6.08 | 525,788 |
| 2023-12-14 | $5.92 | $6.21 | $5.86 | $6.07 | $6.07 | 1,059,895 |
| 2023-12-13 | $5.77 | $5.89 | $5.55 | $5.86 | $5.86 | 706,617 |
| 2023-12-12 | $5.76 | $5.76 | $5.57 | $5.63 | $5.63 | 213,852 |
| 2023-12-11 | $6.10 | $6.11 | $5.71 | $5.78 | $5.78 | 271,562 |
| 2023-12-08 | $6.00 | $6.14 | $5.95 | $6.06 | $6.06 | 184,140 |
| 2023-12-07 | $6.20 | $6.20 | $6.05 | $6.08 | $6.08 | 190,322 |
| 2023-12-06 | $6.08 | $6.33 | $6.07 | $6.24 | $6.24 | 360,064 |
| 2023-12-05 | $6.29 | $6.29 | $5.95 | $6.00 | $6.00 | 213,071 |
| 2023-12-04 | $6.27 | $6.57 | $6.12 | $6.27 | $6.27 | 375,668 |
| 2023-12-01 | $5.68 | $6.29 | $5.63 | $6.27 | $6.27 | 471,641 |
| 2023-11-30 | $5.43 | $5.79 | $5.35 | $5.69 | $5.69 | 906,624 |
| 2023-11-29 | $5.34 | $5.52 | $5.34 | $5.44 | $5.44 | 201,164 |
| 2023-11-28 | $5.32 | $5.39 | $5.15 | $5.31 | $5.31 | 304,611 |
| 2023-11-27 | $5.34 | $5.37 | $5.21 | $5.32 | $5.32 | 219,105 |
| 2023-11-24 | $5.22 | $5.44 | $5.21 | $5.37 | $5.37 | 124,434 |
| 2023-11-22 | $5.21 | $5.33 | $4.99 | $5.23 | $5.23 | 214,003 |
| 2023-11-21 | $5.18 | $5.40 | $5.05 | $5.18 | $5.18 | 650,018 |
| 2023-11-20 | $5.25 | $5.45 | $5.16 | $5.22 | $5.22 | 512,140 |
| 2023-11-17 | $5.08 | $5.24 | $4.99 | $5.21 | $5.21 | 1,057,105 |
| 2023-11-16 | $5.03 | $5.07 | $4.90 | $5.00 | $5.00 | 754,422 |
| 2023-11-15 | $5.12 | $5.27 | $5.05 | $5.08 | $5.08 | 444,634 |
| 2023-11-14 | $5.23 | $5.30 | $4.95 | $5.11 | $5.11 | 647,352 |
| 2023-11-13 | $4.96 | $5.08 | $4.90 | $4.97 | $4.97 | 278,233 |
| 2023-11-10 | $5.00 | $5.04 | $4.77 | $5.00 | $4.97 | 350,958 |
| 2023-11-09 | $5.10 | $5.13 | $4.80 | $4.92 | $4.90 | 491,148 |
| 2023-11-08 | $5.72 | $5.88 | $5.11 | $5.12 | $5.09 | 686,077 |
| 2023-11-07 | $5.85 | $6.08 | $5.70 | $5.80 | $5.77 | 284,016 |
| 2023-11-06 | $6.09 | $6.09 | $5.82 | $5.83 | $5.80 | 160,367 |
| 2023-11-03 | $6.00 | $6.11 | $5.74 | $6.08 | $6.05 | 454,541 |
| 2023-11-02 | $5.88 | $5.93 | $5.68 | $5.81 | $5.78 | 294,086 |
| 2023-11-01 | $5.76 | $5.82 | $5.60 | $5.76 | $5.73 | 134,561 |
| 2023-10-31 | $5.74 | $5.88 | $5.68 | $5.79 | $5.76 | 127,649 |
| 2023-10-30 | $5.62 | $5.77 | $5.54 | $5.71 | $5.68 | 140,446 |
| 2023-10-27 | $5.72 | $5.86 | $5.58 | $5.61 | $5.58 | 145,503 |
| 2023-10-26 | $5.48 | $5.86 | $5.38 | $5.74 | $5.71 | 246,720 |
| 2023-10-25 | $5.47 | $5.53 | $5.29 | $5.48 | $5.45 | 170,947 |
| 2023-10-24 | $5.49 | $5.70 | $5.47 | $5.49 | $5.46 | 187,232 |
| 2023-10-23 | $5.34 | $5.61 | $5.27 | $5.45 | $5.42 | 296,245 |
| 2023-10-20 | $5.44 | $5.47 | $5.32 | $5.37 | $5.34 | 237,796 |
| 2023-10-19 | $5.69 | $5.70 | $5.35 | $5.42 | $5.39 | 382,700 |
| 2023-10-18 | $6.03 | $6.03 | $5.66 | $5.67 | $5.64 | 216,194 |
| 2023-10-17 | $5.86 | $6.16 | $5.82 | $6.04 | $6.01 | 190,661 |
| 2023-10-16 | $5.91 | $5.99 | $5.78 | $5.86 | $5.83 | 177,513 |
| 2023-10-13 | $5.65 | $5.91 | $5.60 | $5.86 | $5.83 | 317,905 |
| 2023-10-12 | $6.15 | $6.15 | $5.43 | $5.64 | $5.61 | 575,846 |
| 2023-10-11 | $6.28 | $6.32 | $6.04 | $6.13 | $6.09 | 184,917 |
| 2023-10-10 | $6.37 | $6.64 | $6.23 | $6.30 | $6.27 | 225,323 |
| 2023-10-09 | $6.22 | $6.33 | $6.10 | $6.28 | $6.24 | 244,474 |
| 2023-10-06 | $6.51 | $6.52 | $6.25 | $6.29 | $6.26 | 349,385 |
| 2023-10-05 | $6.96 | $6.99 | $6.53 | $6.54 | $6.51 | 291,860 |
| 2023-10-04 | $7.22 | $7.27 | $6.95 | $6.96 | $6.93 | 194,029 |
| 2023-10-03 | $7.22 | $7.29 | $7.16 | $7.20 | $7.16 | 171,798 |
| 2023-10-02 | $7.54 | $7.54 | $7.10 | $7.26 | $7.22 | 501,182 |
| 2023-09-29 | $7.34 | $7.59 | $7.22 | $7.56 | $7.52 | 194,019 |
| 2023-09-28 | $7.24 | $7.25 | $7.10 | $7.24 | $7.20 | 199,495 |
| 2023-09-27 | $7.36 | $7.40 | $7.16 | $7.24 | $7.20 | 180,530 |
| 2023-09-26 | $7.44 | $7.51 | $7.27 | $7.31 | $7.27 | 355,477 |
| 2023-09-25 | $7.36 | $7.55 | $7.35 | $7.47 | $7.43 | 170,602 |
| 2023-09-22 | $7.45 | $7.56 | $7.34 | $7.42 | $7.38 | 343,243 |
| 2023-09-21 | $7.48 | $7.48 | $7.25 | $7.39 | $7.35 | 270,491 |
| 2023-09-20 | $7.58 | $7.61 | $7.41 | $7.51 | $7.47 | 361,711 |
| 2023-09-19 | $7.42 | $7.65 | $7.36 | $7.52 | $7.48 | 382,238 |
| 2023-09-18 | $6.95 | $7.42 | $6.94 | $7.40 | $7.36 | 552,320 |
| 2023-09-15 | $6.72 | $6.97 | $6.71 | $6.92 | $6.89 | 304,665 |
| 2023-09-14 | $6.68 | $6.77 | $6.66 | $6.71 | $6.68 | 426,405 |
| 2023-09-13 | $6.66 | $6.76 | $6.58 | $6.66 | $6.62 | 225,268 |
| 2023-09-12 | $6.58 | $6.66 | $6.56 | $6.65 | $6.62 | 275,379 |
| 2023-09-11 | $6.75 | $6.75 | $6.58 | $6.62 | $6.59 | 266,025 |
| 2023-09-08 | $6.70 | $6.71 | $6.48 | $6.70 | $6.70 | 568,684 |
| 2023-09-07 | $6.73 | $6.77 | $6.53 | $6.70 | $6.70 | 335,006 |
| 2023-09-06 | $6.88 | $6.90 | $6.67 | $6.80 | $6.80 | 266,151 |
| 2023-09-05 | $7.20 | $7.22 | $6.83 | $6.88 | $6.88 | 207,995 |
| 2023-09-01 | $7.24 | $7.45 | $7.24 | $7.26 | $7.26 | 140,517 |
| 2023-08-31 | $7.15 | $7.36 | $7.06 | $7.19 | $7.19 | 275,860 |
| 2023-08-30 | $7.23 | $7.23 | $6.97 | $7.13 | $7.13 | 287,000 |
| 2023-08-29 | $7.37 | $7.37 | $7.14 | $7.21 | $7.21 | 328,782 |
| 2023-08-28 | $7.50 | $7.71 | $7.27 | $7.28 | $7.28 | 198,422 |
| 2023-08-25 | $7.51 | $7.63 | $7.41 | $7.45 | $7.45 | 272,209 |
| 2023-08-24 | $8.00 | $8.00 | $7.37 | $7.44 | $7.44 | 207,288 |
| 2023-08-23 | $8.15 | $8.21 | $8.00 | $8.00 | $8.00 | 179,622 |
| 2023-08-22 | $8.38 | $8.46 | $8.09 | $8.19 | $8.19 | 195,532 |
| 2023-08-21 | $8.33 | $8.40 | $8.20 | $8.33 | $8.33 | 182,862 |
| 2023-08-18 | $8.14 | $8.39 | $8.09 | $8.31 | $8.31 | 168,106 |
| 2023-08-17 | $8.36 | $8.45 | $8.15 | $8.27 | $8.27 | 214,913 |
| 2023-08-16 | $8.11 | $8.39 | $8.11 | $8.36 | $8.36 | 209,306 |
| 2023-08-15 | $8.22 | $8.25 | $7.96 | $8.08 | $8.08 | 271,068 |
| 2023-08-14 | $9.03 | $9.03 | $8.29 | $8.31 | $8.31 | 322,754 |
| 2023-08-11 | $8.59 | $9.38 | $8.58 | $9.11 | $9.11 | 797,536 |
| 2023-08-10 | $8.83 | $8.88 | $8.54 | $8.62 | $8.60 | 318,453 |
| 2023-08-09 | $9.04 | $9.06 | $8.50 | $8.76 | $8.74 | 274,426 |
| 2023-08-08 | $7.70 | $9.08 | $7.67 | $9.05 | $9.03 | 908,192 |
| 2023-08-07 | $8.51 | $8.60 | $8.15 | $8.45 | $8.45 | 328,053 |
| 2023-08-04 | $8.47 | $8.70 | $8.40 | $8.55 | $8.55 | 101,976 |
| 2023-08-03 | $8.36 | $8.55 | $8.27 | $8.45 | $8.45 | 150,051 |
| 2023-08-02 | $8.50 | $8.53 | $8.26 | $8.36 | $8.36 | 259,740 |
| 2023-08-01 | $8.83 | $8.84 | $8.56 | $8.57 | $8.57 | 166,499 |
| 2023-07-31 | $8.77 | $9.03 | $8.77 | $8.90 | $8.90 | 213,743 |
| 2023-07-28 | $8.53 | $8.80 | $8.43 | $8.77 | $8.77 | 248,716 |
| 2023-07-27 | $8.54 | $8.69 | $8.38 | $8.41 | $8.41 | 218,996 |
| 2023-07-26 | $8.43 | $8.58 | $8.35 | $8.51 | $8.51 | 203,680 |
| 2023-07-25 | $8.71 | $8.71 | $8.30 | $8.42 | $8.42 | 215,831 |
| 2023-07-24 | $8.45 | $8.70 | $8.39 | $8.69 | $8.69 | 249,640 |
| 2023-07-21 | $8.75 | $8.76 | $8.37 | $8.46 | $8.46 | 168,043 |
| 2023-07-20 | $8.80 | $8.84 | $8.58 | $8.65 | $8.65 | 192,895 |
| 2023-07-19 | $8.78 | $9.00 | $8.74 | $8.77 | $8.77 | 181,482 |
| 2023-07-18 | $8.74 | $9.00 | $8.63 | $8.71 | $8.71 | 148,469 |
| 2023-07-17 | $9.04 | $9.05 | $8.70 | $8.73 | $8.73 | 183,606 |
| 2023-07-14 | $9.50 | $9.50 | $8.95 | $8.98 | $8.98 | 283,967 |
| 2023-07-13 | $9.50 | $9.58 | $9.32 | $9.54 | $9.54 | 143,537 |
| 2023-07-12 | $9.17 | $9.50 | $9.00 | $9.47 | $9.47 | 212,177 |
| 2023-07-11 | $8.72 | $9.03 | $8.70 | $8.96 | $8.96 | 165,325 |
| 2023-07-10 | $8.42 | $8.71 | $8.42 | $8.67 | $8.67 | 165,839 |
| 2023-07-07 | $8.40 | $8.66 | $8.33 | $8.42 | $8.42 | 163,045 |
| 2023-07-06 | $8.71 | $8.76 | $8.23 | $8.36 | $8.36 | 290,064 |
| 2023-07-05 | $8.94 | $9.19 | $8.57 | $8.87 | $8.87 | 393,169 |
| 2023-07-03 | $9.12 | $9.27 | $8.92 | $8.96 | $8.96 | 84,319 |
| 2023-06-30 | $9.03 | $9.23 | $8.83 | $9.14 | $9.14 | 292,516 |
| 2023-06-29 | $8.42 | $9.03 | $8.39 | $9.01 | $9.01 | 299,940 |
| 2023-06-28 | $8.33 | $8.41 | $8.18 | $8.39 | $8.39 | 199,229 |
| 2023-06-27 | $8.10 | $8.44 | $8.01 | $8.34 | $8.34 | 157,313 |
| 2023-06-26 | $8.14 | $8.20 | $7.87 | $8.06 | $8.06 | 305,155 |
| 2023-06-23 | $7.83 | $8.40 | $7.83 | $8.03 | $8.03 | 1,450,150 |
| 2023-06-22 | $7.89 | $8.20 | $7.76 | $7.99 | $7.99 | 253,510 |
| 2023-06-21 | $7.88 | $8.06 | $7.78 | $7.93 | $7.93 | 140,871 |
| 2023-06-20 | $8.03 | $8.06 | $7.86 | $7.92 | $7.92 | 192,570 |
| 2023-06-16 | $8.08 | $8.21 | $7.92 | $8.02 | $8.02 | 386,393 |
| 2023-06-15 | $8.35 | $8.40 | $7.96 | $8.00 | $8.00 | 255,147 |
| 2023-06-14 | $8.59 | $8.71 | $8.31 | $8.35 | $8.35 | 166,502 |
| 2023-06-13 | $8.38 | $8.63 | $8.32 | $8.52 | $8.52 | 172,356 |
| 2023-06-12 | $8.62 | $8.72 | $8.32 | $8.35 | $8.35 | 294,286 |
| 2023-06-09 | $8.71 | $8.80 | $8.52 | $8.60 | $8.60 | 233,297 |
| 2023-06-08 | $8.87 | $8.91 | $8.53 | $8.68 | $8.68 | 153,037 |
| 2023-06-07 | $8.65 | $9.14 | $8.65 | $8.82 | $8.82 | 361,960 |
| 2023-06-06 | $8.21 | $8.64 | $8.13 | $8.55 | $8.55 | 375,106 |
| 2023-06-05 | $8.29 | $8.36 | $8.06 | $8.20 | $8.20 | 360,538 |
| 2023-06-02 | $8.07 | $8.32 | $8.07 | $8.27 | $8.27 | 356,312 |
| 2023-06-01 | $8.25 | $8.27 | $7.90 | $7.91 | $7.91 | 292,094 |
| 2023-05-31 | $8.69 | $8.71 | $8.09 | $8.27 | $8.27 | 571,838 |
| 2023-05-30 | $8.60 | $8.83 | $8.50 | $8.75 | $8.75 | 237,145 |
| 2023-05-26 | $8.40 | $8.71 | $8.40 | $8.52 | $8.52 | 236,994 |
| 2023-05-25 | $8.72 | $9.07 | $8.35 | $8.42 | $8.42 | 443,275 |
| 2023-05-24 | $8.76 | $8.77 | $8.42 | $8.44 | $8.44 | 172,558 |
| 2023-05-23 | $8.79 | $9.04 | $8.74 | $8.76 | $8.76 | 183,098 |
| 2023-05-22 | $8.54 | $8.87 | $8.51 | $8.78 | $8.78 | 168,909 |
| 2023-05-19 | $8.81 | $8.81 | $8.49 | $8.52 | $8.52 | 173,400 |
| 2023-05-18 | $8.85 | $8.89 | $8.64 | $8.69 | $8.69 | 266,988 |
| 2023-05-17 | $8.73 | $8.94 | $8.63 | $8.84 | $8.84 | 257,495 |
| 2023-05-16 | $8.92 | $9.05 | $8.47 | $8.69 | $8.69 | 309,718 |
| 2023-05-15 | $8.75 | $9.14 | $8.71 | $9.03 | $9.03 | 270,289 |
| 2023-05-12 | $8.60 | $8.82 | $8.50 | $8.74 | $8.74 | 249,939 |
| 2023-05-11 | $8.52 | $8.58 | $8.30 | $8.55 | $8.55 | 244,258 |
| 2023-05-10 | $8.48 | $8.70 | $8.35 | $8.57 | $8.57 | 310,736 |
| 2023-05-09 | $8.29 | $8.51 | $8.10 | $8.35 | $8.35 | 253,145 |
| 2023-05-08 | $8.63 | $8.83 | $8.35 | $8.36 | $8.36 | 226,871 |
| 2023-05-05 | $8.67 | $8.80 | $8.25 | $8.55 | $8.55 | 254,029 |
| 2023-05-04 | $8.59 | $8.79 | $8.41 | $8.54 | $8.52 | 335,338 |
| 2023-05-03 | $8.16 | $9.01 | $8.16 | $8.66 | $8.63 | 601,033 |
| 2023-05-02 | $9.39 | $9.66 | $8.87 | $9.02 | $8.99 | 693,427 |
| 2023-05-01 | $9.67 | $9.71 | $9.49 | $9.51 | $9.48 | 619,928 |
| 2023-04-28 | $9.47 | $9.84 | $9.46 | $9.73 | $9.73 | 460,295 |
| 2023-04-27 | $9.42 | $9.52 | $9.25 | $9.52 | $9.52 | 292,799 |
| 2023-04-26 | $9.22 | $9.53 | $9.09 | $9.35 | $9.35 | 319,749 |
| 2023-04-25 | $9.54 | $9.59 | $9.22 | $9.24 | $9.24 | 303,301 |
| 2023-04-24 | $9.77 | $9.86 | $9.38 | $9.65 | $9.65 | 254,650 |
| 2023-04-21 | $9.59 | $9.91 | $9.52 | $9.79 | $9.79 | 290,474 |
| 2023-04-20 | $9.67 | $9.92 | $9.39 | $9.58 | $9.58 | 366,768 |
| 2023-04-19 | $9.58 | $9.85 | $9.45 | $9.76 | $9.76 | 249,293 |
| 2023-04-18 | $9.67 | $10.02 | $9.48 | $9.64 | $9.64 | 297,315 |
| 2023-04-17 | $9.50 | $9.95 | $9.45 | $9.59 | $9.59 | 238,731 |
| 2023-04-14 | $9.89 | $10.02 | $9.53 | $9.54 | $9.54 | 279,715 |
| 2023-04-13 | $9.91 | $10.04 | $9.57 | $9.87 | $9.87 | 260,823 |
| 2023-04-12 | $10.38 | $10.44 | $9.87 | $9.91 | $9.91 | 326,598 |
| 2023-04-11 | $9.55 | $10.34 | $9.55 | $10.29 | $10.29 | 556,483 |
| 2023-04-10 | $8.84 | $9.63 | $8.84 | $9.51 | $9.51 | 395,520 |
| 2023-04-06 | $8.85 | $9.01 | $8.69 | $8.91 | $8.91 | 226,017 |
| 2023-04-05 | $8.60 | $8.90 | $8.54 | $8.82 | $8.82 | 372,565 |
| 2023-04-04 | $9.45 | $9.61 | $9.17 | $9.31 | $9.31 | 184,335 |
| 2023-04-03 | $9.42 | $9.55 | $9.27 | $9.42 | $9.42 | 328,559 |
| 2023-03-31 | $9.01 | $9.57 | $9.01 | $9.45 | $9.45 | 409,045 |
| 2023-03-30 | $9.06 | $9.33 | $8.92 | $8.95 | $8.95 | 213,836 |
| 2023-03-29 | $8.84 | $9.07 | $8.76 | $8.99 | $8.99 | 319,795 |
| 2023-03-28 | $8.78 | $8.85 | $8.58 | $8.70 | $8.70 | 293,161 |
| 2023-03-27 | $8.77 | $8.87 | $8.56 | $8.77 | $8.77 | 250,245 |
| 2023-03-24 | $8.55 | $8.72 | $8.43 | $8.71 | $8.71 | 214,063 |
| 2023-03-23 | $8.56 | $8.99 | $8.55 | $8.66 | $8.66 | 363,376 |
| 2023-03-22 | $8.61 | $8.94 | $8.49 | $8.50 | $8.50 | 262,777 |
| 2023-03-21 | $8.90 | $9.33 | $8.57 | $8.61 | $8.61 | 348,690 |
| 2023-03-20 | $9.01 | $9.20 | $8.57 | $8.72 | $8.72 | 501,789 |
| 2023-03-17 | $9.01 | $9.38 | $8.94 | $9.01 | $9.01 | 559,778 |
| 2023-03-16 | $9.13 | $9.41 | $8.91 | $9.05 | $9.05 | 403,258 |
| 2023-03-15 | $9.34 | $9.54 | $9.03 | $9.33 | $9.33 | 448,700 |
| 2023-03-14 | $9.30 | $9.71 | $9.29 | $9.60 | $9.60 | 435,439 |
| 2023-03-13 | $9.25 | $9.30 | $8.86 | $9.04 | $9.04 | 317,880 |
| 2023-03-10 | $9.79 | $10.01 | $9.17 | $9.39 | $9.39 | 479,770 |
| 2023-03-09 | $9.93 | $10.19 | $9.80 | $9.83 | $9.83 | 420,416 |
| 2023-03-08 | $9.29 | $9.92 | $9.23 | $9.90 | $9.90 | 336,954 |
| 2023-03-07 | $9.22 | $9.46 | $9.19 | $9.27 | $9.27 | 259,795 |
| 2023-03-06 | $9.87 | $9.90 | $9.18 | $9.22 | $9.22 | 375,361 |
| 2023-03-03 | $9.65 | $9.94 | $9.48 | $9.89 | $9.89 | 295,986 |
| 2023-03-02 | $9.19 | $9.56 | $9.14 | $9.54 | $9.54 | 440,564 |
| 2023-03-01 | $9.77 | $9.88 | $9.17 | $9.29 | $9.29 | 600,370 |
| 2023-02-28 | $8.25 | $10.32 | $8.15 | $9.90 | $9.90 | 1,074,831 |
| 2023-02-27 | $10.05 | $10.23 | $9.59 | $9.70 | $9.70 | 463,929 |
| 2023-02-24 | $10.07 | $10.30 | $9.71 | $9.90 | $9.90 | 726,810 |
| 2023-02-23 | $9.79 | $10.37 | $9.68 | $10.28 | $10.28 | 652,836 |
| 2023-02-22 | $9.82 | $9.86 | $9.61 | $9.69 | $9.69 | 370,833 |
| 2023-02-21 | $9.73 | $9.93 | $9.58 | $9.82 | $9.82 | 412,613 |
| 2023-02-17 | $9.76 | $9.91 | $9.48 | $9.90 | $9.90 | 307,405 |
| 2023-02-16 | $9.76 | $10.11 | $9.60 | $9.72 | $9.72 | 454,250 |
| 2023-02-15 | $9.92 | $9.99 | $9.59 | $9.86 | $9.86 | 538,335 |
| 2023-02-14 | $9.85 | $10.01 | $9.56 | $9.97 | $9.97 | 283,621 |
| 2023-02-13 | $9.54 | $10.16 | $9.42 | $9.88 | $9.88 | 335,094 |
| 2023-02-10 | $9.30 | $9.55 | $9.11 | $9.54 | $9.54 | 306,316 |
| 2023-02-09 | $10.00 | $10.00 | $9.30 | $9.32 | $9.32 | 258,114 |
| 2023-02-08 | $9.82 | $9.95 | $9.62 | $9.80 | $9.80 | 209,836 |
| 2023-02-07 | $9.82 | $9.94 | $9.65 | $9.91 | $9.91 | 227,436 |
| 2023-02-06 | $10.25 | $10.28 | $9.77 | $9.82 | $9.82 | 323,446 |
| 2023-02-03 | $10.23 | $10.50 | $10.03 | $10.27 | $10.27 | 362,428 |
| 2023-02-02 | $10.44 | $10.72 | $10.21 | $10.39 | $10.39 | 526,844 |
| 2023-02-01 | $10.00 | $10.45 | $9.92 | $10.34 | $10.34 | 407,992 |
| 2023-01-31 | $9.98 | $10.07 | $9.93 | $10.05 | $10.05 | 453,248 |
| 2023-01-30 | $9.87 | $10.43 | $9.83 | $9.96 | $9.96 | 469,770 |
| 2023-01-27 | $9.72 | $10.09 | $9.57 | $9.97 | $9.97 | 480,816 |
| 2023-01-26 | $9.86 | $9.91 | $9.50 | $9.72 | $9.72 | 362,134 |
| 2023-01-25 | $9.51 | $9.76 | $8.96 | $9.73 | $9.73 | 296,860 |
| 2023-01-24 | $9.63 | $9.68 | $9.23 | $9.60 | $9.60 | 468,144 |
| 2023-01-23 | $9.87 | $9.97 | $9.68 | $9.73 | $9.73 | 499,370 |
| 2023-01-20 | $9.46 | $9.84 | $9.40 | $9.83 | $9.83 | 250,656 |
| 2023-01-19 | $9.35 | $9.45 | $9.10 | $9.34 | $9.34 | 346,240 |
| 2023-01-18 | $9.45 | $9.62 | $9.27 | $9.35 | $9.35 | 236,132 |
| 2023-01-17 | $9.54 | $9.62 | $9.26 | $9.36 | $9.36 | 206,759 |
| 2023-01-13 | $9.18 | $9.59 | $9.10 | $9.53 | $9.53 | 295,460 |
| 2023-01-12 | $8.92 | $9.32 | $8.81 | $9.23 | $9.23 | 344,450 |
| 2023-01-11 | $8.56 | $8.86 | $8.52 | $8.86 | $8.86 | 221,481 |
| 2023-01-10 | $8.52 | $8.65 | $8.32 | $8.47 | $8.47 | 222,488 |
| 2023-01-09 | $8.56 | $8.70 | $8.45 | $8.50 | $8.50 | 320,640 |
| 2023-01-06 | $8.40 | $8.53 | $8.23 | $8.44 | $8.44 | 280,254 |
| 2023-01-05 | $8.14 | $8.54 | $8.03 | $8.39 | $8.39 | 365,006 |
| 2023-01-04 | $7.95 | $8.25 | $7.85 | $8.22 | $8.22 | 371,771 |
| 2023-01-03 | $7.92 | $8.10 | $7.56 | $7.81 | $7.81 | 411,807 |
| 2022-12-30 | $7.73 | $8.03 | $7.62 | $7.84 | $7.84 | 557,226 |
| 2022-12-29 | $7.50 | $8.02 | $7.50 | $7.88 | $7.88 | 443,797 |
| 2022-12-28 | $7.13 | $7.43 | $7.11 | $7.40 | $7.40 | 433,929 |
| 2022-12-27 | $7.12 | $7.14 | $6.86 | $7.12 | $7.12 | 894,915 |
| 2022-12-23 | $7.18 | $7.25 | $7.02 | $7.15 | $7.15 | 256,256 |
| 2022-12-22 | $7.32 | $7.32 | $6.93 | $7.17 | $7.17 | 381,984 |
| 2022-12-21 | $7.33 | $7.44 | $7.24 | $7.40 | $7.40 | 283,445 |
| 2022-12-20 | $7.44 | $7.54 | $7.16 | $7.19 | $7.19 | 313,829 |
| 2022-12-19 | $7.78 | $7.78 | $7.48 | $7.52 | $7.52 | 346,365 |
| 2022-12-16 | $7.78 | $7.90 | $7.72 | $7.76 | $7.76 | 401,706 |
| 2022-12-15 | $8.00 | $8.09 | $7.81 | $7.89 | $7.89 | 367,153 |
| 2022-12-14 | $8.33 | $8.70 | $8.03 | $8.03 | $8.03 | 490,857 |
| 2022-12-13 | $8.63 | $8.72 | $8.05 | $8.19 | $8.19 | 383,256 |
| 2022-12-12 | $7.92 | $8.19 | $7.83 | $8.14 | $8.14 | 294,474 |
| 2022-12-09 | $8.07 | $8.21 | $7.95 | $7.97 | $7.97 | 311,932 |
| 2022-12-08 | $7.90 | $8.15 | $7.78 | $8.10 | $8.10 | 237,417 |
| 2022-12-07 | $7.97 | $8.10 | $7.87 | $7.92 | $7.92 | 288,345 |
| 2022-12-06 | $8.03 | $8.15 | $7.80 | $8.05 | $8.05 | 311,706 |
| 2022-12-05 | $8.21 | $8.28 | $8.00 | $8.03 | $8.03 | 442,809 |
| 2022-12-02 | $8.20 | $8.49 | $7.87 | $8.27 | $8.27 | 310,968 |
| 2022-12-01 | $8.37 | $8.53 | $8.18 | $8.29 | $8.29 | 302,084 |
| 2022-11-30 | $7.89 | $8.34 | $7.80 | $8.32 | $8.32 | 556,025 |
| 2022-11-29 | $7.75 | $7.93 | $7.64 | $7.87 | $7.87 | 468,047 |
| 2022-11-28 | $7.54 | $7.87 | $7.54 | $7.77 | $7.77 | 790,113 |
| 2022-11-25 | $7.67 | $7.83 | $7.61 | $7.67 | $7.67 | 219,810 |
| 2022-11-23 | $7.39 | $7.69 | $7.37 | $7.62 | $7.62 | 607,525 |
| 2022-11-22 | $7.42 | $7.60 | $7.16 | $7.34 | $7.34 | 622,631 |
| 2022-11-21 | $7.51 | $7.67 | $7.28 | $7.45 | $7.45 | 658,434 |
| 2022-11-18 | $7.78 | $7.83 | $7.36 | $7.58 | $7.58 | 666,773 |
| 2022-11-17 | $7.74 | $7.82 | $7.26 | $7.53 | $7.53 | 1,151,253 |
| 2022-11-16 | $8.53 | $8.53 | $7.70 | $7.79 | $7.79 | 1,118,040 |
| 2022-11-15 | $9.24 | $9.42 | $8.67 | $8.72 | $8.72 | 605,662 |
| 2022-11-14 | $9.31 | $9.44 | $8.97 | $8.97 | $8.97 | 599,942 |
| 2022-11-11 | $9.00 | $9.55 | $8.89 | $9.40 | $9.40 | 691,141 |
| 2022-11-10 | $8.66 | $9.01 | $8.61 | $8.95 | $8.95 | 884,919 |
| 2022-11-09 | $8.50 | $8.74 | $8.08 | $8.23 | $8.21 | 1,166,048 |
| 2022-11-08 | $8.20 | $9.37 | $8.11 | $8.63 | $8.61 | 2,727,220 |
| 2022-11-07 | $11.67 | $11.68 | $10.71 | $11.01 | $10.98 | 1,090,642 |
| 2022-11-04 | $11.58 | $11.76 | $11.29 | $11.65 | $11.65 | 501,867 |
| 2022-11-03 | $11.53 | $11.65 | $11.08 | $11.28 | $11.28 | 656,536 |
| 2022-11-02 | $12.22 | $12.23 | $11.61 | $11.65 | $11.65 | 346,505 |
| 2022-11-01 | $12.40 | $12.63 | $12.06 | $12.21 | $12.21 | 522,000 |
| 2022-10-31 | $12.34 | $12.42 | $12.10 | $12.11 | $12.11 | 407,691 |
| 2022-10-28 | $12.27 | $12.55 | $12.05 | $12.40 | $12.40 | 320,850 |
| 2022-10-27 | $12.31 | $12.68 | $12.15 | $12.17 | $12.17 | 282,138 |
| 2022-10-26 | $12.25 | $12.81 | $12.25 | $12.26 | $12.26 | 358,086 |
| 2022-10-25 | $11.58 | $12.34 | $11.58 | $12.27 | $12.27 | 556,455 |
| 2022-10-24 | $11.77 | $11.77 | $11.36 | $11.50 | $11.50 | 364,143 |
| 2022-10-21 | $11.79 | $11.87 | $11.54 | $11.68 | $11.68 | 513,608 |
| 2022-10-20 | $11.93 | $12.17 | $11.64 | $11.72 | $11.72 | 506,097 |
| 2022-10-19 | $12.03 | $12.22 | $11.62 | $11.90 | $11.90 | 663,193 |
| 2022-10-18 | $12.95 | $12.99 | $12.21 | $12.27 | $12.27 | 523,515 |
| 2022-10-17 | $12.39 | $12.58 | $12.24 | $12.52 | $12.52 | 475,317 |
| 2022-10-14 | $12.75 | $13.01 | $12.10 | $12.11 | $12.11 | 576,335 |
| 2022-10-13 | $12.05 | $12.80 | $12.00 | $12.56 | $12.56 | 454,604 |
| 2022-10-12 | $12.50 | $12.51 | $12.06 | $12.47 | $12.47 | 627,198 |
| 2022-10-11 | $12.66 | $12.80 | $12.30 | $12.52 | $12.52 | 556,640 |
| 2022-10-10 | $13.09 | $13.09 | $12.61 | $12.71 | $12.71 | 653,125 |
| 2022-10-07 | $13.52 | $13.57 | $12.82 | $12.95 | $12.95 | 602,091 |
| 2022-10-06 | $13.48 | $13.95 | $13.48 | $13.81 | $13.81 | 579,238 |
| 2022-10-05 | $13.75 | $13.87 | $13.16 | $13.53 | $13.53 | 589,552 |
| 2022-10-04 | $13.75 | $14.31 | $13.67 | $14.04 | $14.04 | 889,193 |
| 2022-10-03 | $13.62 | $13.84 | $13.28 | $13.31 | $13.31 | 1,195,280 |
| 2022-09-30 | $12.55 | $13.98 | $12.38 | $13.47 | $13.47 | 1,500,924 |
| 2022-09-29 | $12.85 | $12.85 | $12.23 | $12.47 | $12.47 | 1,301,904 |
| 2022-09-28 | $12.63 | $13.09 | $12.39 | $12.93 | $12.93 | 1,089,723 |
| 2022-09-27 | $12.42 | $12.96 | $12.42 | $12.67 | $12.67 | 1,540,628 |
| 2022-09-26 | $12.75 | $12.82 | $12.12 | $12.12 | $12.12 | 962,195 |
| 2022-09-23 | $12.29 | $12.40 | $11.93 | $12.37 | $12.37 | 880,755 |
| 2022-09-22 | $12.60 | $12.69 | $12.20 | $12.47 | $12.47 | 1,075,152 |
| 2022-09-21 | $12.89 | $13.37 | $12.67 | $12.68 | $12.68 | 1,044,760 |
| 2022-09-20 | $13.48 | $13.61 | $12.81 | $12.89 | $12.89 | 1,516,029 |
| 2022-09-19 | $13.91 | $14.27 | $13.65 | $13.72 | $13.72 | 844,811 |
| 2022-09-16 | $14.30 | $14.40 | $13.77 | $14.02 | $14.02 | 1,594,789 |
| 2022-09-15 | $14.67 | $15.31 | $14.58 | $14.66 | $14.66 | 974,680 |
| 2022-09-14 | $15.29 | $15.29 | $14.74 | $14.91 | $14.91 | 869,236 |
| 2022-09-13 | $15.69 | $16.03 | $15.13 | $15.35 | $15.35 | 1,213,020 |
| 2022-09-12 | $16.47 | $16.95 | $16.24 | $16.39 | $16.39 | 1,362,942 |
| 2022-09-09 | $16.02 | $16.47 | $15.70 | $16.38 | $16.38 | 2,447,169 |
| 2022-09-08 | $15.20 | $15.95 | $15.02 | $15.94 | $15.94 | 2,177,831 |
| 2022-09-07 | $15.00 | $15.54 | $14.81 | $15.30 | $15.30 | 1,848,371 |
| 2022-09-06 | $15.51 | $15.74 | $15.07 | $15.11 | $15.11 | 2,351,386 |
| 2022-09-02 | $15.86 | $16.00 | $15.08 | $15.51 | $15.51 | 2,404,840 |
| 2022-09-01 | $15.57 | $17.07 | $15.36 | $15.89 | $15.89 | 5,319,433 |
| 2022-08-31 | $16.71 | $17.17 | $14.79 | $15.17 | $15.17 | 10,427,351 |
| 2022-08-30 | $19.16 | $19.19 | $16.11 | $16.52 | $16.52 | 9,039,161 |
| 2022-08-29 | $22.15 | $22.18 | $18.77 | $18.78 | $18.78 | 13,856,669 |
| 2022-08-26 | $27.10 | $27.17 | $22.29 | $22.30 | $22.30 | 6,813,245 |
| 2022-08-25 | $27.48 | $27.95 | $26.78 | $26.99 | $26.99 | 6,297,183 |
| 2022-08-24 | $27.17 | $28.12 | $26.67 | $27.45 | $27.45 | 800,431 |
| 2022-08-23 | $27.98 | $28.61 | $24.54 | $27.16 | $27.16 | 7,783,058 |
| 2022-08-22 | $27.74 | $28.71 | $27.56 | $27.89 | $27.89 | 3,909,344 |
| 2022-08-19 | $28.76 | $28.83 | $27.39 | $27.74 | $27.74 | 2,369,486 |
| 2022-08-18 | $28.89 | $29.32 | $26.74 | $28.86 | $28.86 | 3,103,823 |
| 2022-08-17 | $28.72 | $29.28 | $27.81 | $29.19 | $29.19 | 2,039,696 |
| 2022-08-16 | $27.17 | $28.82 | $26.86 | $28.57 | $28.57 | 2,038,677 |
| 2022-08-15 | $26.60 | $27.41 | $26.06 | $27.13 | $27.13 | 1,907,305 |
| 2022-08-12 | $25.41 | $26.70 | $25.20 | $26.60 | $26.60 | 2,594,733 |
| 2022-08-11 | $23.64 | $25.42 | $23.54 | $25.17 | $25.17 | 3,484,424 |
| 2022-08-10 | $21.29 | $23.45 | $21.25 | $23.31 | $23.31 | 2,550,739 |
| 2022-08-09 | $21.03 | $21.21 | $19.94 | $20.80 | $20.80 | 1,702,796 |
| 2022-08-08 | $20.49 | $21.19 | $20.39 | $21.11 | $21.11 | 791,219 |
| 2022-08-05 | $19.87 | $20.84 | $19.84 | $20.53 | $20.53 | 349,769 |
| 2022-08-04 | $20.64 | $20.74 | $19.82 | $20.32 | $20.30 | 514,736 |
| 2022-08-03 | $20.82 | $21.25 | $20.05 | $20.64 | $20.61 | 1,657,113 |
| 2022-08-02 | $22.40 | $23.42 | $20.70 | $20.90 | $20.87 | 2,461,177 |
| 2022-08-01 | $20.41 | $20.97 | $20.28 | $20.59 | $20.56 | 1,299,336 |
| 2022-07-29 | $20.29 | $20.76 | $19.75 | $20.62 | $20.59 | 960,316 |
| 2022-07-28 | $19.88 | $20.34 | $19.36 | $20.17 | $20.15 | 793,087 |
| 2022-07-27 | $18.29 | $20.01 | $18.04 | $19.82 | $19.80 | 3,162,753 |
| 2022-07-26 | $19.15 | $19.35 | $18.09 | $18.16 | $18.14 | 1,868,239 |
| 2022-07-25 | $19.24 | $19.84 | $18.63 | $19.35 | $19.33 | 1,282,150 |
| 2022-07-22 | $20.09 | $20.65 | $18.98 | $19.30 | $19.28 | 1,587,368 |
| 2022-07-21 | $20.21 | $20.48 | $19.50 | $20.39 | $20.37 | 1,867,594 |
| 2022-07-20 | $20.16 | $20.60 | $20.08 | $20.26 | $20.24 | 1,143,727 |
| 2022-07-19 | $19.57 | $20.16 | $19.23 | $20.12 | $20.10 | 2,625,792 |
| 2022-07-18 | $22.01 | $22.17 | $18.50 | $19.38 | $19.36 | 3,767,710 |
| 2022-07-15 | $21.65 | $21.88 | $21.09 | $21.80 | $21.77 | 1,794,551 |
| 2022-07-14 | $20.47 | $21.34 | $19.90 | $21.33 | $21.30 | 1,515,885 |
| 2022-07-13 | $20.40 | $20.99 | $20.40 | $20.75 | $20.72 | 721,728 |
| 2022-07-12 | $20.90 | $21.35 | $20.84 | $20.94 | $20.91 | 686,798 |
| 2022-07-11 | $20.92 | $21.70 | $20.82 | $20.84 | $20.81 | 562,134 |
| 2022-07-08 | $20.94 | $21.65 | $20.70 | $21.31 | $21.28 | 1,122,775 |
| 2022-07-07 | $20.60 | $21.33 | $20.60 | $21.08 | $21.05 | 729,216 |
| 2022-07-06 | $19.87 | $20.62 | $19.78 | $20.51 | $20.49 | 675,426 |
| 2022-07-05 | $18.04 | $19.91 | $18.04 | $19.82 | $19.80 | 1,469,327 |
| 2022-07-01 | $18.92 | $19.40 | $18.87 | $19.29 | $19.27 | 745,429 |
| 2022-06-30 | $18.83 | $19.29 | $18.39 | $18.99 | $18.97 | 1,339,572 |
| 2022-06-29 | $18.77 | $19.25 | $18.27 | $19.14 | $19.12 | 1,183,364 |
| 2022-06-28 | $19.17 | $19.58 | $18.77 | $18.81 | $18.79 | 1,055,219 |
| 2022-06-27 | $19.96 | $20.14 | $18.90 | $19.13 | $19.11 | 1,797,526 |
| 2022-06-24 | $19.65 | $20.32 | $19.50 | $19.96 | $19.94 | 1,214,088 |
| 2022-06-23 | $18.82 | $19.59 | $18.82 | $19.54 | $19.52 | 471,029 |
| 2022-06-22 | $18.42 | $19.32 | $18.42 | $18.68 | $18.66 | 1,769,252 |
| 2022-06-21 | $18.08 | $18.98 | $17.64 | $18.67 | $18.65 | 1,824,983 |
| 2022-06-17 | $17.83 | $18.39 | $17.82 | $17.88 | $17.86 | 598,542 |
| 2022-06-16 | $18.44 | $18.93 | $17.44 | $17.83 | $17.81 | 1,227,420 |
| 2022-06-15 | $18.75 | $19.61 | $18.73 | $19.23 | $19.21 | 817,391 |
| 2022-06-14 | $18.44 | $18.95 | $17.98 | $18.64 | $18.62 | 1,079,995 |
| 2022-06-13 | $18.83 | $19.12 | $18.09 | $18.40 | $18.38 | 1,240,223 |
| 2022-06-10 | $20.70 | $21.26 | $19.62 | $19.67 | $19.65 | 831,119 |
| 2022-06-09 | $20.81 | $21.36 | $20.12 | $20.71 | $20.68 | 1,256,645 |
| 2022-06-08 | $21.40 | $21.84 | $19.86 | $20.29 | $20.27 | 1,436,950 |
| 2022-06-07 | $21.09 | $22.37 | $20.86 | $21.33 | $21.30 | 1,788,737 |
| 2022-06-06 | $21.26 | $22.36 | $19.27 | $20.71 | $20.68 | 12,787,614 |
| 2022-06-03 | $21.46 | $21.53 | $20.38 | $20.62 | $20.59 | 440,748 |
| 2022-06-02 | $20.73 | $21.93 | $19.42 | $21.84 | $21.81 | 4,347,604 |
| 2022-06-01 | $21.95 | $22.50 | $18.03 | $20.21 | $20.19 | 4,886,110 |
| 2022-05-31 | $22.39 | $23.64 | $20.67 | $21.91 | $21.88 | 3,670,949 |
| 2022-05-27 | $22.11 | $23.23 | $21.08 | $22.15 | $22.12 | 3,062,426 |
| 2022-05-26 | $20.74 | $22.31 | $20.70 | $21.75 | $21.72 | 1,253,195 |
| 2022-05-25 | $19.97 | $21.94 | $19.97 | $20.20 | $20.18 | 1,623,143 |
| 2022-05-24 | $20.40 | $20.86 | $19.49 | $19.88 | $19.86 | 1,180,098 |
| 2022-05-23 | $22.03 | $22.58 | $18.95 | $20.37 | $20.35 | 1,751,707 |
| 2022-05-20 | $21.41 | $22.45 | $19.67 | $21.80 | $21.77 | 1,325,822 |
| 2022-05-19 | $20.50 | $21.90 | $19.13 | $21.20 | $21.17 | 1,054,812 |
| 2022-05-18 | $22.80 | $23.07 | $20.66 | $20.70 | $20.67 | 678,581 |
| 2022-05-17 | $22.17 | $23.14 | $22.16 | $22.96 | $22.93 | 311,388 |
| 2022-05-16 | $22.15 | $22.63 | $21.61 | $21.67 | $21.64 | 245,106 |
| 2022-05-13 | $19.99 | $22.30 | $19.99 | $22.26 | $22.23 | 340,079 |
| 2022-05-12 | $20.00 | $20.34 | $18.92 | $19.63 | $19.61 | 390,351 |
| 2022-05-11 | $19.50 | $20.51 | $19.08 | $20.10 | $20.08 | 458,044 |
| 2022-05-10 | $22.40 | $22.61 | $19.41 | $19.50 | $19.48 | 947,846 |
| 2022-05-09 | $22.60 | $22.93 | $21.27 | $21.27 | $21.24 | 451,050 |
| 2022-05-06 | $22.40 | $22.71 | $21.14 | $22.70 | $22.67 | 797,246 |
| 2022-05-05 | $23.50 | $23.61 | $22.25 | $22.36 | $22.31 | 324,738 |
| 2022-05-04 | $22.64 | $23.21 | $22.08 | $23.16 | $23.11 | 327,893 |
| 2022-05-03 | $22.92 | $22.98 | $22.15 | $22.53 | $22.48 | 404,902 |
| 2022-05-02 | $22.35 | $22.92 | $22.13 | $22.92 | $22.87 | 342,871 |
| 2022-04-29 | $21.57 | $22.52 | $21.44 | $22.35 | $22.30 | 278,340 |
| 2022-04-28 | $20.91 | $21.60 | $20.51 | $21.54 | $21.49 | 176,388 |
| 2022-04-27 | $20.18 | $20.72 | $19.79 | $20.54 | $20.49 | 148,973 |
| 2022-04-26 | $20.70 | $20.95 | $19.95 | $20.07 | $20.02 | 187,945 |
| 2022-04-25 | $20.39 | $21.20 | $19.57 | $21.07 | $21.02 | 504,601 |
| 2022-04-22 | $21.40 | $21.50 | $20.39 | $20.51 | $20.46 | 156,955 |
| 2022-04-21 | $22.76 | $22.76 | $21.40 | $21.56 | $21.51 | 177,735 |
| 2022-04-20 | $22.89 | $22.89 | $22.42 | $22.47 | $22.42 | 147,728 |
| 2022-04-19 | $21.90 | $22.54 | $21.77 | $22.51 | $22.46 | 218,889 |
| 2022-04-18 | $21.47 | $21.73 | $21.15 | $21.70 | $21.65 | 108,667 |
| 2022-04-14 | $21.56 | $21.70 | $21.28 | $21.52 | $21.47 | 196,620 |
| 2022-04-13 | $21.17 | $21.66 | $21.06 | $21.51 | $21.46 | 182,394 |
| 2022-04-12 | $21.39 | $21.85 | $21.03 | $21.09 | $21.04 | 372,400 |
| 2022-04-11 | $21.08 | $21.50 | $20.95 | $21.06 | $21.01 | 176,310 |
| 2022-04-08 | $21.61 | $21.66 | $21.15 | $21.32 | $21.27 | 117,925 |
| 2022-04-07 | $21.75 | $21.84 | $21.41 | $21.62 | $21.57 | 130,016 |
| 2022-04-06 | $22.50 | $22.55 | $21.44 | $21.72 | $21.67 | 233,146 |
| 2022-04-05 | $23.46 | $23.68 | $22.63 | $22.74 | $22.69 | 75,577 |
| 2022-04-04 | $23.18 | $23.68 | $23.16 | $23.47 | $23.42 | 91,814 |
| 2022-04-01 | $22.75 | $23.20 | $22.50 | $23.18 | $23.13 | 151,221 |
| 2022-03-31 | $23.16 | $23.46 | $22.58 | $22.78 | $22.73 | 296,604 |
| 2022-03-30 | $23.72 | $23.72 | $23.14 | $23.27 | $23.22 | 119,685 |
| 2022-03-29 | $23.12 | $23.89 | $23.12 | $23.72 | $23.67 | 115,994 |
| 2022-03-28 | $22.91 | $23.10 | $22.53 | $22.80 | $22.75 | 118,553 |
| 2022-03-25 | $23.51 | $23.59 | $22.91 | $23.08 | $23.03 | 130,239 |
| 2022-03-24 | $23.40 | $23.55 | $23.10 | $23.50 | $23.45 | 125,446 |
| 2022-03-23 | $23.76 | $23.83 | $23.18 | $23.32 | $23.27 | 113,283 |
| 2022-03-22 | $23.81 | $24.36 | $23.72 | $24.01 | $23.95 | 109,899 |
| 2022-03-21 | $24.11 | $24.29 | $23.66 | $23.78 | $23.72 | 107,332 |
| 2022-03-18 | $24.33 | $24.63 | $23.78 | $24.17 | $24.11 | 211,804 |
| 2022-03-17 | $23.55 | $24.40 | $23.42 | $24.33 | $24.27 | 183,989 |
| 2022-03-16 | $23.41 | $23.90 | $22.66 | $23.57 | $23.52 | 223,855 |
| 2022-03-15 | $23.46 | $23.79 | $23.01 | $23.30 | $23.25 | 373,241 |
| 2022-03-14 | $23.40 | $23.82 | $23.02 | $23.32 | $23.27 | 307,323 |
| 2022-03-11 | $22.90 | $23.47 | $22.74 | $23.14 | $23.08 | 271,498 |
| 2022-03-10 | $22.10 | $22.87 | $22.10 | $22.81 | $22.76 | 137,660 |
| 2022-03-09 | $21.80 | $23.07 | $21.80 | $22.65 | $22.60 | 194,665 |
| 2022-03-08 | $23.50 | $23.53 | $21.25 | $21.43 | $21.38 | 435,329 |
| 2022-03-07 | $21.83 | $22.00 | $20.50 | $20.62 | $20.57 | 413,644 |
| 2022-03-04 | $22.61 | $22.82 | $21.27 | $21.83 | $21.78 | 161,878 |
| 2022-03-03 | $23.16 | $23.16 | $22.61 | $22.95 | $22.87 | 142,141 |
| 2022-03-02 | $22.54 | $23.33 | $22.54 | $23.06 | $22.98 | 124,297 |
| 2022-03-01 | $22.77 | $22.93 | $22.21 | $22.33 | $22.25 | 154,714 |
| 2022-02-28 | $22.49 | $22.98 | $22.37 | $22.77 | $22.69 | 219,532 |
| 2022-02-25 | $22.29 | $22.83 | $22.16 | $22.79 | $22.71 | 172,278 |
| 2022-02-24 | $20.91 | $22.23 | $20.50 | $22.19 | $22.11 | 286,349 |
| 2022-02-23 | $21.67 | $21.86 | $21.10 | $21.24 | $21.17 | 214,873 |
| 2022-02-22 | $21.17 | $21.72 | $20.80 | $21.41 | $21.34 | 163,728 |
| 2022-02-18 | $21.41 | $21.89 | $21.40 | $21.45 | $21.38 | 149,046 |
| 2022-02-17 | $22.46 | $22.51 | $21.51 | $21.53 | $21.46 | 148,882 |
| 2022-02-16 | $22.94 | $23.03 | $22.56 | $22.61 | $22.53 | 165,089 |
| 2022-02-15 | $22.57 | $23.37 | $22.47 | $22.99 | $22.91 | 132,467 |
| 2022-02-14 | $22.37 | $23.39 | $22.13 | $22.24 | $22.16 | 220,709 |
| 2022-02-11 | $23.07 | $23.23 | $22.29 | $22.39 | $22.31 | 115,096 |
| 2022-02-10 | $23.32 | $23.99 | $23.08 | $23.20 | $23.12 | 122,573 |
| 2022-02-09 | $23.74 | $24.04 | $23.55 | $23.78 | $23.70 | 145,149 |
| 2022-02-08 | $22.99 | $23.54 | $22.99 | $23.43 | $23.35 | 202,938 |
| 2022-02-07 | $22.90 | $23.21 | $22.52 | $23.05 | $22.97 | 207,895 |
| 2022-02-04 | $22.91 | $23.97 | $22.55 | $23.02 | $22.94 | 288,092 |
| 2022-02-03 | $23.06 | $23.76 | $22.51 | $22.91 | $22.83 | 268,897 |
| 2022-02-02 | $22.85 | $23.46 | $22.60 | $23.39 | $23.31 | 319,985 |
| 2022-02-01 | $22.62 | $22.99 | $22.07 | $22.85 | $22.77 | 273,396 |
| 2022-01-31 | $21.57 | $22.53 | $21.57 | $22.53 | $22.45 | 567,442 |
| 2022-01-28 | $21.12 | $21.65 | $20.71 | $21.64 | $21.57 | 210,124 |
| 2022-01-27 | $21.96 | $22.16 | $21.10 | $21.12 | $21.05 | 176,661 |
| 2022-01-26 | $22.13 | $22.49 | $21.46 | $21.80 | $21.72 | 239,799 |
| 2022-01-25 | $21.76 | $22.31 | $21.22 | $21.86 | $21.78 | 229,082 |
| 2022-01-24 | $21.18 | $22.24 | $20.55 | $22.17 | $22.09 | 320,238 |
| 2022-01-21 | $22.54 | $22.85 | $21.69 | $21.72 | $21.64 | 286,332 |
| 2022-01-20 | $22.88 | $23.12 | $22.60 | $22.79 | $22.71 | 219,633 |
| 2022-01-19 | $22.91 | $23.26 | $22.69 | $22.78 | $22.70 | 141,704 |
| 2022-01-18 | $23.58 | $23.64 | $22.81 | $22.93 | $22.85 | 174,098 |
| 2022-01-14 | $24.02 | $24.16 | $23.62 | $23.70 | $23.62 | 104,550 |
| 2022-01-13 | $25.24 | $25.24 | $24.18 | $24.37 | $24.29 | 164,625 |
| 2022-01-12 | $25.12 | $25.45 | $24.65 | $25.08 | $24.99 | 263,162 |
| 2022-01-11 | $24.87 | $25.18 | $24.29 | $24.89 | $24.80 | 172,548 |
| 2022-01-10 | $25.03 | $25.38 | $24.54 | $24.79 | $24.70 | 165,883 |
| 2022-01-07 | $26.11 | $26.33 | $25.45 | $25.47 | $25.38 | 95,483 |
| 2022-01-06 | $26.32 | $26.43 | $25.64 | $26.25 | $26.16 | 156,789 |
| 2022-01-05 | $27.48 | $27.90 | $25.86 | $26.04 | $25.95 | 194,308 |
| 2022-01-04 | $27.69 | $28.07 | $27.28 | $27.53 | $27.43 | 91,811 |
| 2022-01-03 | $27.82 | $27.96 | $27.39 | $27.65 | $27.55 | 126,495 |
| 2021-12-31 | $27.82 | $27.99 | $27.05 | $27.72 | $27.62 | 96,149 |
| 2021-12-30 | $27.17 | $27.98 | $27.17 | $27.75 | $27.65 | 112,534 |
| 2021-12-29 | $27.23 | $27.39 | $26.85 | $27.17 | $27.08 | 90,234 |
| 2021-12-28 | $27.07 | $27.52 | $26.88 | $27.21 | $27.12 | 92,311 |
| 2021-12-27 | $26.86 | $27.16 | $26.42 | $27.16 | $27.07 | 84,359 |
| 2021-12-23 | $26.50 | $26.79 | $25.97 | $26.67 | $26.58 | 111,612 |
| 2021-12-22 | $26.40 | $26.40 | $26.01 | $26.29 | $26.20 | 99,201 |
| 2021-12-21 | $26.26 | $26.84 | $25.98 | $26.33 | $26.24 | 200,623 |
| 2021-12-20 | $26.84 | $26.84 | $24.83 | $25.53 | $25.44 | 276,925 |
| 2021-12-17 | $27.23 | $27.58 | $26.40 | $26.73 | $26.64 | 711,913 |
| 2021-12-16 | $28.28 | $28.34 | $27.05 | $27.39 | $27.30 | 226,715 |
| 2021-12-15 | $27.66 | $28.21 | $27.03 | $28.15 | $28.05 | 240,792 |
| 2021-12-14 | $26.15 | $26.99 | $26.15 | $26.84 | $26.75 | 185,118 |
| 2021-12-13 | $26.93 | $27.19 | $26.19 | $26.41 | $26.32 | 219,980 |
| 2021-12-10 | $26.74 | $27.31 | $26.10 | $26.97 | $26.88 | 163,192 |
| 2021-12-09 | $26.92 | $27.76 | $26.37 | $26.53 | $26.44 | 83,426 |
| 2021-12-08 | $27.18 | $27.70 | $26.86 | $27.10 | $27.01 | 73,934 |
| 2021-12-07 | $26.64 | $27.75 | $26.64 | $27.06 | $26.97 | 100,613 |
| 2021-12-06 | $26.05 | $26.99 | $25.97 | $26.39 | $26.30 | 125,683 |
| 2021-12-03 | $27.20 | $27.20 | $25.78 | $26.06 | $25.97 | 217,464 |
| 2021-12-02 | $26.07 | $26.99 | $26.00 | $26.89 | $26.80 | 160,419 |
| 2021-12-01 | $27.75 | $27.99 | $26.15 | $26.21 | $26.12 | 281,432 |
| 2021-11-30 | $26.35 | $26.67 | $25.87 | $26.39 | $26.30 | 718,373 |
| 2021-11-29 | $27.26 | $27.32 | $26.37 | $26.49 | $26.40 | 228,990 |
| 2021-11-26 | $27.18 | $27.63 | $26.50 | $26.94 | $26.85 | 153,197 |
| 2021-11-24 | $27.34 | $28.00 | $26.89 | $27.51 | $27.41 | 151,444 |
| 2021-11-23 | $26.85 | $27.67 | $26.66 | $27.34 | $27.25 | 247,465 |
| 2021-11-22 | $28.34 | $28.85 | $26.82 | $26.87 | $26.78 | 341,313 |
| 2021-11-19 | $28.29 | $28.80 | $28.02 | $28.27 | $28.17 | 124,745 |
| 2021-11-18 | $28.91 | $29.22 | $28.37 | $28.53 | $28.43 | 273,856 |
| 2021-11-17 | $28.80 | $29.13 | $28.52 | $28.91 | $28.81 | 212,882 |
| 2021-11-16 | $28.47 | $28.79 | $28.20 | $28.59 | $28.49 | 182,548 |
| 2021-11-15 | $28.30 | $28.55 | $28.10 | $28.43 | $28.33 | 118,775 |
| 2021-11-12 | $28.24 | $28.97 | $27.94 | $28.35 | $28.25 | 163,063 |
| 2021-11-11 | $28.10 | $28.42 | $27.74 | $28.23 | $28.13 | 147,571 |
| 2021-11-10 | $28.77 | $29.21 | $27.57 | $28.06 | $27.96 | 217,995 |
| 2021-11-09 | $29.35 | $29.75 | $27.86 | $28.96 | $28.86 | 360,987 |
| 2021-11-08 | $29.98 | $30.32 | $29.50 | $29.90 | $29.80 | 162,839 |
| 2021-11-05 | $29.41 | $30.41 | $29.37 | $29.70 | $29.60 | 199,656 |
| 2021-11-04 | $29.42 | $30.03 | $28.91 | $29.05 | $28.93 | 244,331 |
| 2021-11-03 | $27.31 | $29.18 | $27.02 | $29.12 | $28.99 | 623,473 |
| 2021-11-02 | $27.88 | $27.88 | $27.25 | $27.49 | $27.37 | 199,883 |
| 2021-11-01 | $27.88 | $28.65 | $27.60 | $27.69 | $27.57 | 271,466 |
| 2021-10-29 | $26.89 | $27.84 | $26.80 | $27.58 | $27.46 | 377,849 |
| 2021-10-28 | $26.68 | $27.25 | $26.57 | $26.91 | $26.79 | 313,309 |
| 2021-10-27 | $27.40 | $27.74 | $26.41 | $26.41 | $26.30 | 2,044,703 |
| 2021-10-26 | $29.05 | $29.59 | $27.79 | $28.16 | $28.03 | 998,034 |
| 2021-10-25 | $30.59 | $31.20 | $30.33 | $30.98 | $30.85 | 103,615 |
| 2021-10-22 | $30.25 | $30.47 | $29.95 | $30.44 | $30.31 | 65,745 |
| 2021-10-21 | $29.27 | $30.31 | $29.19 | $30.25 | $30.12 | 66,228 |
| 2021-10-20 | $29.53 | $29.76 | $29.00 | $29.40 | $29.27 | 72,809 |
| 2021-10-19 | $29.78 | $30.11 | $29.31 | $29.56 | $29.43 | 95,427 |
| 2021-10-18 | $28.45 | $29.26 | $28.45 | $28.95 | $28.83 | 147,613 |
| 2021-10-15 | $27.77 | $28.07 | $27.25 | $27.73 | $27.61 | 252,763 |
| 2021-10-14 | $27.28 | $27.44 | $27.08 | $27.29 | $27.17 | 133,630 |
| 2021-10-13 | $27.27 | $27.45 | $26.86 | $27.01 | $26.89 | 65,718 |
| 2021-10-12 | $26.95 | $27.36 | $26.49 | $27.19 | $27.07 | 63,199 |
| 2021-10-11 | $27.00 | $27.08 | $26.58 | $26.80 | $26.68 | 81,291 |
| 2021-10-08 | $27.57 | $27.83 | $26.97 | $27.20 | $27.08 | 148,880 |
| 2021-10-07 | $26.96 | $27.75 | $26.94 | $27.58 | $27.46 | 201,274 |
| 2021-10-06 | $26.42 | $26.93 | $26.19 | $26.79 | $26.67 | 124,221 |
| 2021-10-05 | $26.27 | $26.96 | $26.00 | $26.59 | $26.48 | 107,724 |
| 2021-10-04 | $26.32 | $26.44 | $25.86 | $26.15 | $26.04 | 104,598 |
| 2021-10-01 | $25.74 | $26.50 | $25.28 | $26.30 | $26.19 | 99,861 |
| 2021-09-30 | $26.43 | $26.61 | $25.56 | $25.63 | $25.52 | 260,420 |
| 2021-09-29 | $27.06 | $27.19 | $26.27 | $26.47 | $26.36 | 95,238 |
| 2021-09-28 | $27.60 | $27.70 | $26.78 | $26.92 | $26.80 | 103,170 |
| 2021-09-27 | $27.52 | $27.85 | $27.17 | $27.70 | $27.58 | 96,061 |
| 2021-09-24 | $27.19 | $27.72 | $26.69 | $27.53 | $27.41 | 77,885 |
| 2021-09-23 | $26.75 | $27.63 | $26.75 | $27.29 | $27.17 | 61,373 |
| 2021-09-22 | $26.68 | $27.00 | $26.33 | $26.65 | $26.54 | 67,199 |
| 2021-09-21 | $26.68 | $26.94 | $26.02 | $26.46 | $26.35 | 176,953 |
| 2021-09-20 | $26.85 | $27.38 | $26.51 | $26.68 | $26.57 | 153,776 |
| 2021-09-17 | $27.35 | $27.49 | $27.00 | $27.36 | $27.24 | 285,122 |
| 2021-09-16 | $27.40 | $27.56 | $26.92 | $27.35 | $27.23 | 90,452 |
| 2021-09-15 | $27.32 | $27.57 | $27.19 | $27.43 | $27.31 | 100,524 |
| 2021-09-14 | $27.29 | $27.50 | $26.78 | $27.37 | $27.25 | 113,711 |
| 2021-09-13 | $27.57 | $27.57 | $27.01 | $27.15 | $27.03 | 63,992 |
| 2021-09-10 | $27.64 | $28.13 | $27.41 | $27.44 | $27.32 | 61,392 |
| 2021-09-09 | $26.98 | $27.80 | $26.74 | $27.62 | $27.50 | 115,630 |
| 2021-09-08 | $26.97 | $27.02 | $26.34 | $26.90 | $26.78 | 139,626 |
| 2021-09-07 | $28.05 | $28.14 | $27.08 | $27.14 | $27.02 | 148,425 |
| 2021-09-03 | $27.61 | $28.21 | $27.61 | $28.03 | $27.91 | 102,790 |
| 2021-09-02 | $27.86 | $27.92 | $27.68 | $27.78 | $27.66 | 152,449 |
| 2021-09-01 | $27.08 | $27.92 | $26.76 | $27.77 | $27.65 | 117,184 |
| 2021-08-31 | $27.30 | $27.69 | $27.00 | $27.09 | $26.97 | 176,060 |
| 2021-08-30 | $27.77 | $27.77 | $27.41 | $27.43 | $27.31 | 68,167 |
| 2021-08-27 | $27.21 | $27.89 | $27.05 | $27.82 | $27.70 | 104,872 |
| 2021-08-26 | $27.45 | $27.55 | $27.09 | $27.26 | $27.14 | 85,468 |
| 2021-08-25 | $26.80 | $27.63 | $26.70 | $27.48 | $27.36 | 119,497 |
| 2021-08-24 | $26.44 | $26.91 | $26.21 | $26.80 | $26.68 | 94,945 |
| 2021-08-23 | $26.79 | $27.21 | $26.41 | $26.50 | $26.39 | 113,380 |
| 2021-08-20 | $26.67 | $27.13 | $26.66 | $26.74 | $26.63 | 175,936 |
| 2021-08-19 | $26.32 | $27.11 | $25.50 | $26.85 | $26.73 | 156,695 |
| 2021-08-18 | $26.99 | $27.24 | $26.64 | $26.66 | $26.55 | 104,628 |
| 2021-08-17 | $27.05 | $27.10 | $26.56 | $27.00 | $26.88 | 175,215 |
| 2021-08-16 | $27.27 | $27.73 | $27.03 | $27.30 | $27.18 | 97,678 |
| 2021-08-13 | $28.07 | $28.11 | $27.30 | $27.49 | $27.37 | 187,792 |
| 2021-08-12 | $28.94 | $29.15 | $28.08 | $28.11 | $27.99 | 188,671 |
| 2021-08-11 | $28.92 | $29.10 | $28.65 | $29.07 | $28.95 | 119,771 |
| 2021-08-10 | $28.54 | $28.72 | $28.34 | $28.69 | $28.57 | 100,792 |
| 2021-08-09 | $28.99 | $29.14 | $28.37 | $28.59 | $28.47 | 164,192 |
| 2021-08-06 | $29.39 | $29.49 | $28.83 | $28.97 | $28.85 | 110,462 |
| 2021-08-05 | $29.04 | $29.55 | $28.77 | $29.29 | $29.14 | 142,734 |
| 2021-08-04 | $30.00 | $30.44 | $29.01 | $29.09 | $28.94 | 188,812 |
| 2021-08-03 | $31.01 | $32.36 | $29.90 | $29.99 | $29.84 | 367,757 |
| 2021-08-02 | $28.67 | $29.44 | $28.57 | $29.32 | $29.17 | 663,599 |
| 2021-07-30 | $28.35 | $28.75 | $27.86 | $28.52 | $28.37 | 183,960 |
| 2021-07-29 | $28.51 | $28.84 | $28.18 | $28.49 | $28.34 | 152,015 |
| 2021-07-28 | $28.48 | $28.64 | $27.91 | $28.28 | $28.13 | 131,949 |
| 2021-07-27 | $28.45 | $28.55 | $28.01 | $28.34 | $28.19 | 112,106 |
| 2021-07-26 | $28.40 | $28.63 | $28.10 | $28.57 | $28.42 | 120,750 |
| 2021-07-23 | $28.10 | $28.54 | $27.82 | $28.27 | $28.12 | 106,909 |
| 2021-07-22 | $28.55 | $28.86 | $28.07 | $28.08 | $27.94 | 133,368 |
| 2021-07-21 | $27.98 | $28.70 | $27.84 | $28.55 | $28.40 | 360,033 |
| 2021-07-20 | $27.40 | $28.22 | $27.31 | $27.75 | $27.61 | 237,901 |
| 2021-07-19 | $27.25 | $27.76 | $26.87 | $27.21 | $27.07 | 183,157 |
| 2021-07-16 | $28.06 | $28.08 | $27.53 | $27.56 | $27.42 | 204,631 |
| 2021-07-15 | $28.03 | $28.18 | $27.66 | $28.03 | $27.89 | 202,641 |
| 2021-07-14 | $27.67 | $28.14 | $27.55 | $27.94 | $27.80 | 152,481 |
| 2021-07-13 | $28.00 | $28.21 | $27.05 | $27.54 | $27.40 | 123,225 |
| 2021-07-12 | $27.03 | $28.00 | $26.84 | $27.97 | $27.83 | 168,351 |
| 2021-07-09 | $27.20 | $27.20 | $26.51 | $26.84 | $26.70 | 132,160 |
| 2021-07-08 | $26.96 | $27.27 | $26.36 | $26.99 | $26.85 | 102,733 |
| 2021-07-07 | $27.18 | $27.95 | $26.66 | $27.15 | $27.01 | 205,268 |
| 2021-07-06 | $27.23 | $27.44 | $26.34 | $27.04 | $26.90 | 188,964 |
| 2021-07-02 | $27.00 | $27.07 | $26.17 | $26.82 | $26.68 | 316,449 |
| 2021-07-01 | $25.90 | $26.73 | $25.84 | $26.56 | $26.42 | 260,845 |
| 2021-06-30 | $25.10 | $25.79 | $25.09 | $25.70 | $25.57 | 205,594 |
| 2021-06-29 | $24.36 | $25.69 | $24.36 | $25.33 | $25.20 | 744,951 |
| 2021-06-28 | $24.16 | $24.42 | $23.75 | $24.33 | $24.20 | 124,114 |
| 2021-06-25 | $24.55 | $24.98 | $24.01 | $24.12 | $24.00 | 1,068,927 |
| 2021-06-24 | $24.40 | $24.72 | $24.10 | $24.51 | $24.38 | 101,416 |
| 2021-06-23 | $24.98 | $25.06 | $24.35 | $24.37 | $24.24 | 190,386 |
| 2021-06-22 | $24.50 | $24.88 | $24.06 | $24.87 | $24.74 | 186,457 |
| 2021-06-21 | $23.65 | $24.66 | $23.44 | $24.46 | $24.33 | 249,715 |
| 2021-06-18 | $22.85 | $23.46 | $22.43 | $23.40 | $23.28 | 248,696 |
| 2021-06-17 | $23.51 | $23.53 | $22.28 | $22.93 | $22.81 | 418,642 |
| 2021-06-16 | $24.14 | $24.21 | $23.50 | $23.77 | $23.65 | 307,961 |
| 2021-06-15 | $24.87 | $24.90 | $24.15 | $24.27 | $24.14 | 141,863 |
| 2021-06-14 | $25.40 | $25.42 | $24.59 | $24.91 | $24.78 | 124,925 |
| 2021-06-11 | $25.25 | $25.53 | $25.03 | $25.46 | $25.33 | 87,633 |
| 2021-06-10 | $25.68 | $25.83 | $25.00 | $25.15 | $25.02 | 110,618 |
| 2021-06-09 | $25.68 | $25.94 | $25.30 | $25.51 | $25.38 | 134,771 |
| 2021-06-08 | $25.44 | $25.70 | $24.77 | $25.49 | $25.36 | 235,644 |
| 2021-06-07 | $24.96 | $26.07 | $24.96 | $25.49 | $25.36 | 365,515 |
| 2021-06-04 | $23.93 | $24.40 | $23.75 | $24.00 | $23.88 | 246,296 |
| 2021-06-03 | $24.46 | $24.60 | $23.68 | $23.98 | $23.86 | 152,355 |
| 2021-06-02 | $25.72 | $25.88 | $24.33 | $24.43 | $24.30 | 230,256 |
| 2021-06-01 | $24.62 | $25.21 | $24.00 | $25.11 | $24.98 | 231,643 |
| 2021-05-28 | $23.72 | $23.79 | $23.14 | $23.69 | $23.57 | 125,891 |
| 2021-05-27 | $23.16 | $23.70 | $23.09 | $23.52 | $23.40 | 75,761 |
| 2021-05-26 | $22.16 | $23.05 | $22.14 | $23.02 | $22.90 | 82,856 |
| 2021-05-25 | $22.84 | $23.11 | $22.16 | $22.16 | $22.05 | 137,643 |
| 2021-05-24 | $22.76 | $23.07 | $22.58 | $22.85 | $22.73 | 142,359 |
| 2021-05-21 | $21.68 | $23.13 | $21.66 | $22.67 | $22.55 | 766,376 |
| 2021-05-20 | $21.26 | $21.58 | $20.98 | $21.48 | $21.37 | 238,021 |
| 2021-05-19 | $21.08 | $21.37 | $20.43 | $21.33 | $21.22 | 135,164 |
| 2021-05-18 | $21.04 | $22.27 | $21.04 | $21.24 | $21.13 | 135,914 |
| 2021-05-17 | $21.37 | $21.78 | $20.98 | $21.46 | $21.35 | 57,376 |
| 2021-05-14 | $20.95 | $21.46 | $20.85 | $21.28 | $21.17 | 510,244 |
| 2021-05-13 | $21.36 | $21.70 | $20.56 | $20.90 | $20.79 | 244,445 |
| 2021-05-12 | $21.46 | $21.93 | $21.01 | $21.29 | $21.18 | 369,718 |
| 2021-05-11 | $19.78 | $21.27 | $19.27 | $21.26 | $21.15 | 507,450 |
| 2021-05-10 | $19.58 | $20.12 | $19.47 | $19.97 | $19.87 | 164,691 |
| 2021-05-07 | $19.23 | $19.67 | $19.08 | $19.58 | $19.48 | 92,206 |
| 2021-05-06 | $19.26 | $19.43 | $18.83 | $19.06 | $18.94 | 71,541 |
| 2021-05-05 | $19.24 | $19.34 | $18.76 | $19.09 | $18.97 | 47,345 |
| 2021-05-04 | $18.80 | $19.31 | $18.51 | $19.02 | $18.90 | 132,537 |
| 2021-05-03 | $18.68 | $18.93 | $18.50 | $18.83 | $18.71 | 58,518 |
| 2021-04-30 | $18.75 | $18.84 | $18.37 | $18.61 | $18.49 | 102,106 |
| 2021-04-29 | $19.02 | $19.23 | $18.70 | $18.87 | $18.75 | 370,604 |
| 2021-04-28 | $19.11 | $19.11 | $18.75 | $18.91 | $18.79 | 256,269 |
| 2021-04-27 | $18.76 | $19.15 | $18.76 | $19.09 | $18.97 | 153,018 |
| 2021-04-26 | $18.85 | $19.16 | $18.61 | $18.74 | $18.62 | 344,865 |
| 2021-04-23 | $18.34 | $19.23 | $18.34 | $18.67 | $18.55 | 159,220 |
| 2021-04-22 | $17.81 | $18.34 | $17.50 | $18.31 | $18.19 | 199,313 |
| 2021-04-21 | $17.65 | $17.78 | $17.63 | $17.73 | $17.62 | 74,028 |
| 2021-04-20 | $17.72 | $17.77 | $17.54 | $17.70 | $17.59 | 174,452 |
| 2021-04-19 | $17.71 | $17.98 | $17.58 | $17.75 | $17.64 | 97,860 |
| 2021-04-16 | $17.87 | $17.89 | $17.61 | $17.71 | $17.60 | 94,074 |
| 2021-04-15 | $17.64 | $17.84 | $17.02 | $17.74 | $17.63 | 48,658 |
| 2021-04-14 | $17.50 | $17.66 | $17.29 | $17.49 | $17.38 | 63,268 |
| 2021-04-13 | $17.62 | $17.62 | $17.36 | $17.55 | $17.44 | 249,423 |
| 2021-04-12 | $17.49 | $17.77 | $17.28 | $17.69 | $17.58 | 72,138 |
| 2021-04-09 | $17.70 | $17.70 | $17.44 | $17.49 | $17.38 | 75,066 |
| 2021-04-08 | $17.74 | $17.74 | $17.41 | $17.61 | $17.50 | 56,494 |
| 2021-04-07 | $18.05 | $18.21 | $17.56 | $17.63 | $17.52 | 56,810 |
| 2021-04-06 | $17.91 | $18.30 | $17.80 | $18.01 | $17.89 | 188,846 |
| 2021-04-05 | $17.89 | $17.92 | $17.38 | $17.89 | $17.78 | 87,575 |
| 2021-04-01 | $17.15 | $17.74 | $17.10 | $17.65 | $17.54 | 188,310 |
| 2021-03-31 | $16.44 | $17.10 | $16.44 | $17.05 | $16.94 | 279,390 |
| 2021-03-30 | $16.05 | $16.49 | $15.80 | $16.41 | $16.30 | 191,382 |
| 2021-03-29 | $16.39 | $16.54 | $15.94 | $16.03 | $15.93 | 100,949 |
| 2021-03-26 | $16.07 | $16.45 | $16.00 | $16.38 | $16.27 | 152,688 |
| 2021-03-25 | $15.84 | $16.06 | $15.43 | $15.92 | $15.82 | 176,191 |
| 2021-03-24 | $16.37 | $16.63 | $15.84 | $15.85 | $15.75 | 133,560 |
| 2021-03-23 | $16.74 | $16.78 | $16.01 | $16.04 | $15.94 | 241,773 |
| 2021-03-22 | $17.24 | $17.35 | $16.58 | $16.64 | $16.53 | 174,491 |
| 2021-03-19 | $17.36 | $17.53 | $17.15 | $17.20 | $17.09 | 346,202 |
| 2021-03-18 | $17.55 | $18.04 | $17.34 | $17.51 | $17.40 | 181,806 |
| 2021-03-17 | $17.59 | $17.59 | $17.16 | $17.47 | $17.36 | 110,234 |
| 2021-03-16 | $17.62 | $17.71 | $17.32 | $17.61 | $17.50 | 132,401 |
| 2021-03-15 | $17.88 | $18.07 | $17.67 | $17.83 | $17.72 | 154,985 |
| 2021-03-12 | $18.06 | $18.18 | $17.53 | $17.98 | $17.86 | 131,235 |
| 2021-03-11 | $18.36 | $18.47 | $17.84 | $18.00 | $17.88 | 284,111 |
| 2021-03-10 | $18.18 | $18.58 | $18.18 | $18.25 | $18.13 | 199,091 |
| 2021-03-09 | $19.50 | $19.63 | $18.03 | $18.09 | $17.97 | 249,929 |
| 2021-03-08 | $17.81 | $18.73 | $17.79 | $18.53 | $18.41 | 161,985 |
| 2021-03-05 | $18.10 | $18.25 | $17.45 | $17.99 | $17.87 | 182,933 |
| 2021-03-04 | $18.21 | $18.41 | $17.61 | $17.81 | $17.70 | 152,115 |
| 2021-03-03 | $18.35 | $18.50 | $18.03 | $18.06 | $17.94 | 130,254 |
| 2021-03-02 | $18.47 | $18.54 | $18.18 | $18.25 | $18.13 | 112,713 |
| 2021-03-01 | $17.77 | $18.59 | $17.68 | $18.50 | $18.38 | 187,084 |
| 2021-02-26 | $17.60 | $18.09 | $17.23 | $17.36 | $17.25 | 200,964 |
| 2021-02-25 | $17.69 | $18.09 | $17.39 | $17.51 | $17.40 | 324,811 |
| 2021-02-24 | $17.67 | $18.16 | $17.61 | $17.75 | $17.63 | 255,925 |
| 2021-02-23 | $17.50 | $17.79 | $17.00 | $17.62 | $17.50 | 185,485 |
| 2021-02-22 | $17.66 | $18.08 | $17.46 | $17.72 | $17.61 | 132,994 |
| 2021-02-19 | $17.47 | $18.05 | $17.33 | $17.82 | $17.71 | 92,543 |
| 2021-02-18 | $17.54 | $17.75 | $17.20 | $17.43 | $17.32 | 88,747 |
| 2021-02-17 | $17.63 | $17.78 | $17.43 | $17.58 | $17.47 | 97,974 |
| 2021-02-16 | $17.85 | $18.08 | $17.58 | $17.75 | $17.64 | 121,488 |
| 2021-02-12 | $17.50 | $17.85 | $17.20 | $17.78 | $17.67 | 95,490 |
| 2021-02-11 | $17.57 | $17.74 | $17.30 | $17.54 | $17.43 | 62,012 |
| 2021-02-10 | $17.75 | $17.81 | $17.28 | $17.53 | $17.42 | 62,228 |
| 2021-02-09 | $17.70 | $17.84 | $17.63 | $17.68 | $17.57 | 164,266 |
| 2021-02-08 | $17.35 | $17.92 | $17.30 | $17.68 | $17.57 | 77,320 |
| 2021-02-05 | $17.24 | $17.33 | $16.88 | $17.24 | $17.13 | 93,481 |
| 2021-02-04 | $16.77 | $17.23 | $16.76 | $17.10 | $16.97 | 55,885 |
| 2021-02-03 | $17.10 | $17.10 | $16.62 | $16.81 | $16.68 | 187,865 |
| 2021-02-02 | $16.76 | $17.06 | $16.38 | $16.90 | $16.77 | 283,815 |
| 2021-02-01 | $16.23 | $16.81 | $16.03 | $16.74 | $16.61 | 106,568 |
| 2021-01-29 | $16.18 | $16.46 | $15.89 | $16.06 | $15.93 | 111,725 |
| 2021-01-28 | $16.27 | $16.74 | $15.91 | $16.23 | $16.10 | 221,106 |
| 2021-01-27 | $16.31 | $16.72 | $16.00 | $16.61 | $16.48 | 148,527 |
| 2021-01-26 | $16.80 | $16.80 | $16.15 | $16.69 | $16.56 | 226,972 |
| 2021-01-25 | $16.17 | $16.63 | $15.93 | $16.12 | $15.99 | 203,216 |
| 2021-01-22 | $15.53 | $16.16 | $15.46 | $16.09 | $15.96 | 120,021 |
| 2021-01-21 | $15.72 | $15.75 | $15.38 | $15.71 | $15.59 | 276,130 |
| 2021-01-20 | $15.80 | $15.95 | $15.57 | $15.76 | $15.64 | 75,983 |
| 2021-01-19 | $15.89 | $15.89 | $15.35 | $15.79 | $15.66 | 146,564 |
| 2021-01-15 | $15.77 | $15.89 | $15.31 | $15.69 | $15.57 | 139,455 |
| 2021-01-14 | $16.10 | $16.43 | $15.92 | $15.94 | $15.81 | 65,344 |
| 2021-01-13 | $16.68 | $16.73 | $16.09 | $16.14 | $16.01 | 76,456 |
| 2021-01-12 | $16.25 | $16.76 | $16.25 | $16.72 | $16.59 | 121,507 |
| 2021-01-11 | $16.22 | $16.49 | $16.09 | $16.25 | $16.12 | 129,090 |
| 2021-01-08 | $16.70 | $16.99 | $16.06 | $16.33 | $16.20 | 91,790 |
| 2021-01-07 | $16.61 | $16.96 | $16.36 | $16.63 | $16.50 | 125,454 |
| 2021-01-06 | $15.38 | $16.81 | $15.38 | $16.55 | $16.42 | 153,401 |
| 2021-01-05 | $15.17 | $15.61 | $15.09 | $15.49 | $15.37 | 135,403 |
| 2021-01-04 | $15.34 | $15.56 | $14.66 | $15.15 | $15.03 | 133,115 |
| 2020-12-31 | $15.11 | $15.48 | $15.04 | $15.40 | $15.28 | 329,611 |
| 2020-12-30 | $14.97 | $15.45 | $14.95 | $15.18 | $15.06 | 236,255 |
| 2020-12-29 | $15.53 | $15.53 | $14.80 | $14.93 | $14.81 | 221,429 |
| 2020-12-28 | $15.29 | $15.62 | $15.22 | $15.48 | $15.36 | 142,451 |
| 2020-12-24 | $15.65 | $15.78 | $15.36 | $15.43 | $15.31 | 78,531 |
| 2020-12-23 | $15.72 | $15.87 | $15.53 | $15.54 | $15.42 | 62,069 |
| 2020-12-22 | $15.48 | $15.96 | $15.48 | $15.69 | $15.57 | 148,500 |
| 2020-12-21 | $15.10 | $15.77 | $14.77 | $15.48 | $15.36 | 124,232 |
| 2020-12-18 | $15.70 | $16.15 | $15.29 | $15.29 | $15.17 | 556,045 |
| 2020-12-17 | $15.61 | $15.93 | $15.50 | $15.63 | $15.51 | 116,808 |
| 2020-12-16 | $15.26 | $15.75 | $15.26 | $15.55 | $15.43 | 144,879 |
| 2020-12-15 | $15.17 | $15.50 | $15.13 | $15.40 | $15.28 | 272,667 |
| 2020-12-14 | $15.06 | $15.34 | $15.06 | $15.13 | $15.01 | 161,033 |
| 2020-12-11 | $14.80 | $15.21 | $14.67 | $14.99 | $14.87 | 258,775 |
| 2020-12-10 | $14.27 | $15.20 | $14.08 | $14.77 | $14.65 | 585,387 |
| 2020-12-09 | $14.41 | $14.60 | $14.25 | $14.36 | $14.25 | 319,848 |
| 2020-12-08 | $14.42 | $14.62 | $14.29 | $14.41 | $14.29 | 277,219 |
| 2020-12-07 | $14.50 | $14.73 | $14.32 | $14.40 | $14.29 | 134,237 |
| 2020-12-04 | $14.35 | $14.69 | $14.26 | $14.50 | $14.39 | 86,170 |
| 2020-12-03 | $14.49 | $14.53 | $14.25 | $14.29 | $14.18 | 140,489 |
| 2020-12-02 | $14.62 | $14.71 | $14.25 | $14.39 | $14.28 | 159,930 |
| 2020-12-01 | $14.53 | $14.74 | $14.34 | $14.61 | $14.50 | 168,473 |
| 2020-11-30 | $14.63 | $14.64 | $14.30 | $14.40 | $14.29 | 197,077 |
| 2020-11-27 | $14.45 | $14.70 | $14.31 | $14.55 | $14.44 | 67,187 |
| 2020-11-25 | $14.38 | $14.62 | $14.25 | $14.37 | $14.26 | 174,545 |
| 2020-11-24 | $14.46 | $14.74 | $14.22 | $14.47 | $14.36 | 152,102 |
| 2020-11-23 | $14.60 | $14.73 | $14.18 | $14.33 | $14.22 | 147,356 |
| 2020-11-20 | $14.50 | $14.57 | $14.32 | $14.43 | $14.32 | 109,909 |
| 2020-11-19 | $14.42 | $14.69 | $14.33 | $14.63 | $14.52 | 87,957 |
| 2020-11-18 | $14.85 | $15.01 | $14.39 | $14.42 | $14.31 | 158,051 |
| 2020-11-17 | $15.04 | $15.18 | $14.78 | $14.85 | $14.73 | 155,994 |
| 2020-11-16 | $15.18 | $15.24 | $14.82 | $15.04 | $14.92 | 146,003 |
| 2020-11-13 | $15.30 | $15.52 | $15.01 | $15.13 | $15.01 | 187,403 |
| 2020-11-12 | $15.57 | $15.84 | $15.15 | $15.38 | $15.26 | 174,289 |
| 2020-11-11 | $15.61 | $15.97 | $15.35 | $15.72 | $15.60 | 103,131 |
| 2020-11-10 | $16.67 | $16.67 | $15.21 | $15.71 | $15.59 | 279,360 |
| 2020-11-09 | $17.42 | $17.42 | $15.81 | $15.88 | $15.76 | 252,981 |
| 2020-11-06 | $16.90 | $17.09 | $16.80 | $16.93 | $16.80 | 175,127 |
| 2020-11-05 | $16.24 | $16.88 | $16.13 | $16.85 | $16.69 | 99,325 |
| 2020-11-04 | $16.28 | $16.37 | $15.85 | $16.24 | $16.09 | 109,822 |
| 2020-11-03 | $15.94 | $16.48 | $15.70 | $16.34 | $16.19 | 87,037 |
| 2020-11-02 | $15.71 | $15.77 | $15.44 | $15.67 | $15.52 | 101,748 |
| 2020-10-30 | $16.10 | $16.25 | $15.32 | $15.51 | $15.37 | 239,551 |
| 2020-10-29 | $17.01 | $17.10 | $15.73 | $16.00 | $15.85 | 283,499 |
| 2020-10-28 | $16.65 | $17.75 | $16.57 | $16.97 | $16.81 | 606,980 |
| 2020-10-27 | $16.06 | $17.06 | $16.01 | $17.01 | $16.85 | 308,134 |
| 2020-10-26 | $15.97 | $16.30 | $15.86 | $16.10 | $15.95 | 257,653 |
| 2020-10-23 | $15.09 | $16.82 | $15.01 | $16.21 | $16.06 | 536,458 |
| 2020-10-22 | $13.00 | $15.70 | $11.54 | $15.12 | $14.98 | 5,552,327 |
| 2020-10-21 | $14.95 | $15.05 | $14.56 | $14.59 | $14.45 | 102,906 |
| 2020-10-20 | $15.03 | $15.16 | $14.83 | $14.88 | $14.74 | 80,326 |
| 2020-10-19 | $15.14 | $15.36 | $14.73 | $14.90 | $14.76 | 107,516 |
| 2020-10-16 | $15.08 | $15.26 | $14.96 | $14.99 | $14.85 | 141,935 |
| 2020-10-15 | $14.83 | $15.17 | $14.54 | $15.08 | $14.94 | 71,902 |
| 2020-10-14 | $15.07 | $15.32 | $14.80 | $14.99 | $14.85 | 55,641 |
| 2020-10-13 | $15.13 | $15.29 | $14.92 | $15.10 | $14.96 | 101,949 |
| 2020-10-12 | $15.35 | $15.45 | $15.00 | $15.12 | $14.98 | 121,596 |
| 2020-10-09 | $15.29 | $15.43 | $15.00 | $15.24 | $15.10 | 75,450 |
| 2020-10-08 | $15.35 | $15.73 | $14.97 | $15.16 | $15.02 | 67,424 |
| 2020-10-07 | $14.86 | $15.33 | $14.86 | $15.17 | $15.03 | 106,690 |
| 2020-10-06 | $14.96 | $15.08 | $14.66 | $14.70 | $14.56 | 128,355 |
| 2020-10-05 | $14.81 | $14.97 | $14.78 | $14.89 | $14.75 | 71,355 |
| 2020-10-02 | $14.17 | $14.75 | $14.09 | $14.56 | $14.42 | 88,519 |
| 2020-10-01 | $14.14 | $14.55 | $13.99 | $14.47 | $14.34 | 89,672 |
| 2020-09-30 | $14.24 | $14.36 | $14.02 | $14.12 | $13.99 | 133,060 |
| 2020-09-29 | $14.33 | $14.40 | $14.06 | $14.17 | $14.04 | 74,319 |
| 2020-09-28 | $14.00 | $14.55 | $14.00 | $14.23 | $14.10 | 135,573 |
| 2020-09-25 | $13.39 | $13.71 | $13.29 | $13.55 | $13.42 | 66,298 |
| 2020-09-24 | $13.64 | $13.81 | $13.27 | $13.51 | $13.38 | 80,118 |
| 2020-09-23 | $14.24 | $14.40 | $13.55 | $13.60 | $13.47 | 197,629 |
| 2020-09-22 | $13.90 | $14.24 | $13.67 | $14.18 | $14.05 | 65,201 |
| 2020-09-21 | $14.29 | $14.38 | $13.69 | $13.76 | $13.63 | 145,632 |
| 2020-09-18 | $14.67 | $14.98 | $14.36 | $14.47 | $14.34 | 204,412 |
| 2020-09-17 | $13.55 | $14.45 | $13.11 | $14.25 | $14.12 | 170,455 |
| 2020-09-16 | $13.72 | $13.85 | $13.42 | $13.69 | $13.56 | 121,767 |
| 2020-09-15 | $13.65 | $13.88 | $13.50 | $13.63 | $13.50 | 161,630 |
| 2020-09-14 | $13.48 | $13.64 | $13.26 | $13.58 | $13.45 | 104,857 |
| 2020-09-11 | $13.54 | $13.58 | $13.33 | $13.38 | $13.26 | 87,701 |
| 2020-09-10 | $13.18 | $13.66 | $13.16 | $13.44 | $13.31 | 210,881 |
| 2020-09-09 | $12.91 | $13.22 | $12.75 | $13.19 | $13.07 | 162,550 |
| 2020-09-08 | $12.68 | $12.98 | $12.51 | $12.81 | $12.69 | 62,045 |
| 2020-09-04 | $13.32 | $13.44 | $12.71 | $12.74 | $12.62 | 119,684 |
| 2020-09-03 | $13.12 | $13.12 | $12.53 | $12.58 | $12.46 | 63,740 |
| 2020-09-02 | $12.95 | $13.15 | $12.91 | $13.13 | $13.01 | 85,445 |
| 2020-09-01 | $12.55 | $12.83 | $12.38 | $12.81 | $12.69 | 141,030 |
| 2020-08-31 | $12.74 | $12.76 | $12.56 | $12.59 | $12.47 | 93,698 |
| 2020-08-28 | $12.75 | $12.81 | $12.65 | $12.79 | $12.67 | 83,754 |
| 2020-08-27 | $12.83 | $12.90 | $12.68 | $12.72 | $12.60 | 72,933 |
| 2020-08-26 | $12.70 | $12.89 | $12.70 | $12.72 | $12.60 | 62,879 |
| 2020-08-25 | $12.81 | $12.86 | $12.54 | $12.74 | $12.62 | 79,541 |
| 2020-08-24 | $12.95 | $13.06 | $12.53 | $12.69 | $12.57 | 117,280 |
| 2020-08-21 | $12.72 | $12.89 | $12.66 | $12.79 | $12.67 | 176,134 |
| 2020-08-20 | $12.79 | $12.95 | $12.63 | $12.84 | $12.72 | 71,696 |
| 2020-08-19 | $13.00 | $13.37 | $12.90 | $12.96 | $12.84 | 168,951 |
| 2020-08-18 | $13.17 | $13.29 | $12.90 | $13.02 | $12.90 | 64,252 |
| 2020-08-17 | $13.24 | $13.33 | $13.05 | $13.18 | $13.06 | 65,319 |
| 2020-08-14 | $13.10 | $13.28 | $12.96 | $13.17 | $13.05 | 129,294 |
| 2020-08-13 | $13.22 | $13.34 | $13.10 | $13.14 | $13.02 | 65,168 |
| 2020-08-12 | $12.79 | $13.38 | $12.79 | $13.19 | $13.07 | 164,295 |
| 2020-08-11 | $11.97 | $13.00 | $11.69 | $12.79 | $12.67 | 287,724 |
| 2020-08-10 | $13.06 | $13.46 | $12.77 | $13.04 | $12.92 | 185,975 |
| 2020-08-07 | $12.60 | $13.19 | $12.42 | $13.09 | $12.97 | 167,837 |
| 2020-08-06 | $12.43 | $13.03 | $12.41 | $12.60 | $12.43 | 192,933 |
| 2020-08-05 | $12.30 | $12.43 | $12.14 | $12.42 | $12.25 | 67,053 |
| 2020-08-04 | $12.23 | $12.24 | $12.00 | $12.22 | $12.06 | 286,465 |
| 2020-08-03 | $12.00 | $12.29 | $11.96 | $12.26 | $12.10 | 103,407 |
| 2020-07-31 | $11.95 | $12.01 | $11.76 | $11.98 | $11.82 | 143,758 |
| 2020-07-30 | $12.10 | $12.10 | $11.77 | $11.93 | $11.77 | 91,285 |
| 2020-07-29 | $11.69 | $12.45 | $11.69 | $12.28 | $12.12 | 173,311 |
| 2020-07-28 | $11.98 | $12.69 | $11.48 | $11.67 | $11.52 | 152,767 |
| 2020-07-27 | $11.79 | $12.21 | $11.74 | $12.05 | $11.89 | 201,866 |
| 2020-07-24 | $11.88 | $11.88 | $11.62 | $11.75 | $11.60 | 342,518 |
| 2020-07-23 | $11.08 | $11.46 | $11.08 | $11.25 | $11.10 | 192,178 |
| 2020-07-22 | $11.09 | $11.26 | $10.97 | $11.00 | $10.85 | 205,573 |
| 2020-07-21 | $11.07 | $11.35 | $11.07 | $11.13 | $10.98 | 82,640 |
| 2020-07-20 | $11.30 | $11.30 | $10.84 | $10.88 | $10.74 | 97,686 |
| 2020-07-17 | $11.28 | $11.49 | $11.17 | $11.36 | $11.21 | 212,173 |
| 2020-07-16 | $11.15 | $11.33 | $11.07 | $11.24 | $11.09 | 122,512 |
| 2020-07-15 | $10.98 | $11.41 | $10.77 | $11.30 | $11.15 | 109,666 |
| 2020-07-14 | $10.49 | $10.77 | $10.28 | $10.73 | $10.59 | 67,625 |
| 2020-07-13 | $10.71 | $10.85 | $10.46 | $10.49 | $10.35 | 107,159 |
| 2020-07-10 | $10.43 | $10.66 | $10.40 | $10.57 | $10.43 | 102,352 |
| 2020-07-09 | $10.63 | $10.84 | $10.20 | $10.44 | $10.30 | 114,020 |
| 2020-07-08 | $10.78 | $10.82 | $10.38 | $10.62 | $10.48 | 102,571 |
| 2020-07-07 | $11.23 | $11.23 | $10.69 | $10.76 | $10.62 | 90,706 |
| 2020-07-06 | $11.20 | $11.49 | $11.08 | $11.34 | $11.19 | 91,500 |
| 2020-07-02 | $11.32 | $11.49 | $10.99 | $11.06 | $10.91 | 136,651 |
| 2020-07-01 | $11.60 | $11.72 | $11.05 | $11.05 | $10.90 | 135,575 |
| 2020-06-30 | $10.91 | $11.76 | $10.90 | $11.58 | $11.43 | 236,027 |
| 2020-06-29 | $10.69 | $11.13 | $10.60 | $10.97 | $10.83 | 138,162 |
| 2020-06-26 | $10.80 | $10.88 | $10.35 | $10.55 | $10.41 | 385,896 |
| 2020-06-25 | $10.79 | $11.06 | $10.55 | $10.90 | $10.76 | 155,319 |
| 2020-06-24 | $11.02 | $11.05 | $10.50 | $10.84 | $10.70 | 109,060 |
| 2020-06-23 | $11.16 | $11.35 | $10.94 | $11.17 | $11.02 | 128,486 |
| 2020-06-22 | $10.79 | $11.15 | $10.70 | $11.08 | $10.93 | 108,311 |
| 2020-06-19 | $10.99 | $11.16 | $10.63 | $10.79 | $10.65 | 256,700 |
| 2020-06-18 | $10.97 | $11.09 | $10.85 | $10.93 | $10.79 | 110,154 |
| 2020-06-17 | $11.46 | $11.46 | $11.02 | $11.09 | $10.94 | 86,802 |
| 2020-06-16 | $11.78 | $11.95 | $11.35 | $11.39 | $11.24 | 173,467 |
| 2020-06-15 | $10.75 | $11.45 | $10.68 | $11.41 | $11.26 | 103,882 |
| 2020-06-12 | $11.09 | $11.13 | $10.71 | $11.04 | $10.89 | 117,670 |
| 2020-06-11 | $10.86 | $10.99 | $10.46 | $10.68 | $10.54 | 147,068 |
| 2020-06-10 | $11.71 | $11.73 | $11.09 | $11.23 | $11.08 | 144,744 |
| 2020-06-09 | $11.23 | $11.81 | $10.95 | $11.69 | $11.54 | 138,946 |
| 2020-06-08 | $11.22 | $11.64 | $11.22 | $11.42 | $11.27 | 140,596 |
| 2020-06-05 | $11.28 | $11.52 | $11.10 | $11.34 | $11.19 | 163,743 |
| 2020-06-04 | $10.74 | $10.97 | $10.66 | $10.85 | $10.71 | 101,811 |
| 2020-06-03 | $11.09 | $11.17 | $10.77 | $10.82 | $10.68 | 163,489 |
| 2020-06-02 | $10.65 | $11.05 | $10.63 | $10.95 | $10.81 | 90,246 |
| 2020-06-01 | $10.56 | $10.72 | $10.36 | $10.55 | $10.41 | 149,116 |
| 2020-05-29 | $10.31 | $10.51 | $9.98 | $10.50 | $10.36 | 144,857 |
| 2020-05-28 | $10.87 | $10.87 | $10.33 | $10.39 | $10.25 | 71,252 |
| 2020-05-27 | $10.61 | $10.77 | $10.25 | $10.71 | $10.57 | 94,891 |
| 2020-05-26 | $10.50 | $10.69 | $10.30 | $10.37 | $10.23 | 102,775 |
| 2020-05-22 | $10.13 | $10.17 | $9.86 | $10.11 | $9.98 | 82,222 |
| 2020-05-21 | $9.91 | $10.14 | $9.81 | $10.12 | $9.99 | 116,823 |
| 2020-05-20 | $9.93 | $10.13 | $9.85 | $9.97 | $9.84 | 108,322 |
| 2020-05-19 | $9.81 | $9.97 | $9.59 | $9.71 | $9.58 | 129,126 |
| 2020-05-18 | $9.45 | $9.92 | $8.95 | $9.81 | $9.68 | 174,073 |
| 2020-05-15 | $8.91 | $9.16 | $8.91 | $9.00 | $8.88 | 147,667 |
| 2020-05-14 | $8.51 | $9.03 | $8.23 | $8.99 | $8.87 | 220,265 |
| 2020-05-13 | $8.74 | $8.91 | $8.66 | $8.72 | $8.61 | 176,819 |
| 2020-05-12 | $9.38 | $10.00 | $8.83 | $8.91 | $8.79 | 200,993 |
| 2020-05-11 | $9.79 | $10.28 | $9.72 | $10.25 | $10.11 | 181,429 |
| 2020-05-08 | $9.44 | $10.16 | $9.25 | $9.99 | $9.86 | 127,716 |
| 2020-05-07 | $9.83 | $9.88 | $9.23 | $9.29 | $9.17 | 88,034 |
| 2020-05-06 | $9.90 | $9.95 | $9.51 | $9.61 | $9.48 | 83,688 |
| 2020-05-05 | $10.08 | $10.27 | $9.81 | $9.87 | $9.74 | 118,055 |
| 2020-05-04 | $10.48 | $10.48 | $9.70 | $9.86 | $9.73 | 114,335 |
| 2020-05-01 | $10.44 | $10.73 | $10.12 | $10.50 | $10.36 | 147,333 |
| 2020-04-30 | $10.94 | $10.94 | $10.47 | $10.68 | $10.54 | 124,131 |
| 2020-04-29 | $10.84 | $11.37 | $10.50 | $11.17 | $11.02 | 127,638 |
| 2020-04-28 | $10.37 | $10.65 | $10.23 | $10.47 | $10.33 | 128,313 |
| 2020-04-27 | $9.40 | $10.06 | $9.40 | $10.04 | $9.91 | 155,038 |
| 2020-04-24 | $9.31 | $9.31 | $8.90 | $9.22 | $9.10 | 44,614 |
| 2020-04-23 | $9.08 | $9.35 | $9.07 | $9.18 | $9.06 | 96,180 |
| 2020-04-22 | $9.11 | $9.22 | $9.04 | $9.07 | $8.95 | 70,078 |
| 2020-04-21 | $8.91 | $9.07 | $8.71 | $8.97 | $8.85 | 65,746 |
| 2020-04-20 | $9.10 | $9.35 | $8.98 | $9.09 | $8.97 | 99,585 |
| 2020-04-17 | $9.10 | $9.68 | $9.10 | $9.31 | $9.19 | 164,370 |
| 2020-04-16 | $9.43 | $9.44 | $8.89 | $8.98 | $8.86 | 124,718 |
| 2020-04-15 | $9.56 | $9.56 | $9.20 | $9.43 | $9.31 | 127,415 |
| 2020-04-14 | $9.71 | $10.08 | $9.31 | $9.87 | $9.74 | 214,336 |
| 2020-04-13 | $9.69 | $9.72 | $9.32 | $9.45 | $9.33 | 98,884 |
| 2020-04-09 | $9.64 | $10.00 | $9.59 | $9.78 | $9.65 | 147,153 |
| 2020-04-08 | $9.36 | $9.67 | $9.04 | $9.59 | $9.46 | 126,764 |
| 2020-04-07 | $9.82 | $10.01 | $9.08 | $9.27 | $9.15 | 161,602 |
| 2020-04-06 | $9.71 | $9.82 | $9.39 | $9.63 | $9.50 | 138,477 |
| 2020-04-03 | $9.56 | $9.68 | $9.19 | $9.47 | $9.35 | 117,484 |
| 2020-04-02 | $9.12 | $9.79 | $8.98 | $9.66 | $9.53 | 180,124 |
| 2020-04-01 | $9.38 | $9.55 | $8.95 | $9.13 | $9.01 | 130,895 |
| 2020-03-31 | $9.55 | $9.88 | $9.30 | $9.80 | $9.67 | 264,643 |
| 2020-03-30 | $9.06 | $9.74 | $8.63 | $9.60 | $9.47 | 172,020 |
| 2020-03-27 | $9.41 | $9.67 | $9.03 | $9.11 | $8.99 | 171,890 |
| 2020-03-26 | $9.56 | $9.95 | $9.37 | $9.67 | $9.54 | 186,316 |
| 2020-03-25 | $9.68 | $9.99 | $9.00 | $9.31 | $9.19 | 268,067 |
| 2020-03-24 | $9.93 | $10.40 | $9.38 | $9.60 | $9.47 | 174,054 |
| 2020-03-23 | $8.98 | $9.32 | $8.41 | $9.22 | $9.10 | 210,946 |
| 2020-03-20 | $8.66 | $9.22 | $7.88 | $8.83 | $8.71 | 340,088 |
| 2020-03-19 | $9.22 | $9.78 | $8.31 | $8.85 | $8.73 | 301,006 |
| 2020-03-18 | $9.53 | $10.04 | $8.74 | $9.19 | $9.07 | 287,700 |
| 2020-03-17 | $8.73 | $10.28 | $8.67 | $10.22 | $10.09 | 177,436 |
| 2020-03-16 | $9.30 | $9.56 | $8.71 | $8.97 | $8.85 | 276,493 |
| 2020-03-13 | $9.79 | $10.39 | $9.62 | $10.39 | $10.25 | 209,920 |
| 2020-03-12 | $9.72 | $10.00 | $9.17 | $9.35 | $9.23 | 185,519 |
| 2020-03-11 | $10.87 | $11.19 | $10.23 | $10.34 | $10.20 | 160,510 |
| 2020-03-10 | $11.24 | $11.28 | $10.24 | $11.23 | $11.08 | 168,098 |
| 2020-03-09 | $11.23 | $11.48 | $10.35 | $10.38 | $10.24 | 296,004 |
| 2020-03-06 | $11.25 | $12.00 | $11.01 | $11.84 | $11.68 | 161,364 |
| 2020-03-05 | $11.80 | $11.99 | $11.47 | $11.63 | $11.48 | 79,464 |
| 2020-03-04 | $11.76 | $12.21 | $11.53 | $12.17 | $12.01 | 85,797 |
| 2020-03-03 | $11.92 | $12.44 | $11.49 | $11.61 | $11.46 | 62,691 |
| 2020-03-02 | $11.55 | $11.98 | $11.11 | $11.91 | $11.75 | 114,983 |
| 2020-02-28 | $11.52 | $11.85 | $11.17 | $11.56 | $11.41 | 201,863 |
| 2020-02-27 | $11.93 | $12.18 | $11.77 | $11.88 | $11.72 | 100,215 |
| 2020-02-26 | $12.59 | $12.62 | $12.16 | $12.21 | $12.05 | 64,745 |
| 2020-02-25 | $13.04 | $13.04 | $12.38 | $12.53 | $12.36 | 72,605 |
| 2020-02-24 | $12.74 | $13.16 | $12.67 | $13.06 | $12.89 | 84,590 |
| 2020-02-21 | $13.58 | $13.58 | $13.29 | $13.30 | $13.12 | 86,285 |
| 2020-02-20 | $13.18 | $13.71 | $13.15 | $13.58 | $13.40 | 71,579 |
| 2020-02-19 | $13.46 | $13.46 | $13.17 | $13.23 | $13.06 | 78,279 |
| 2020-02-18 | $13.34 | $13.57 | $13.30 | $13.41 | $13.23 | 68,564 |
| 2020-02-14 | $13.51 | $13.55 | $13.30 | $13.52 | $13.34 | 35,797 |
| 2020-02-13 | $13.58 | $13.70 | $13.53 | $13.57 | $13.39 | 30,536 |
| 2020-02-12 | $13.70 | $13.70 | $13.60 | $13.62 | $13.44 | 28,554 |
| 2020-02-11 | $13.70 | $13.73 | $13.51 | $13.63 | $13.45 | 67,525 |
| 2020-02-10 | $13.25 | $13.70 | $13.15 | $13.63 | $13.45 | 50,803 |
| 2020-02-07 | $13.33 | $13.42 | $13.10 | $13.26 | $13.09 | 107,599 |
| 2020-02-06 | $13.41 | $13.45 | $13.20 | $13.36 | $13.18 | 154,049 |
| 2020-02-05 | $13.36 | $13.38 | $13.06 | $13.29 | $13.11 | 115,570 |
| 2020-02-04 | $13.27 | $13.43 | $13.17 | $13.26 | $13.09 | 81,958 |
| 2020-02-03 | $13.32 | $13.47 | $13.09 | $13.13 | $12.96 | 110,393 |
| 2020-01-31 | $13.62 | $13.65 | $12.86 | $13.22 | $13.05 | 173,437 |
| 2020-01-30 | $13.32 | $13.70 | $13.31 | $13.69 | $13.48 | 157,377 |
| 2020-01-29 | $13.10 | $13.57 | $13.10 | $13.48 | $13.28 | 52,379 |
| 2020-01-28 | $13.12 | $13.12 | $12.89 | $13.08 | $12.88 | 60,254 |
| 2020-01-27 | $13.18 | $13.48 | $12.95 | $13.05 | $12.85 | 86,128 |
| 2020-01-24 | $13.50 | $13.50 | $13.21 | $13.37 | $13.17 | 50,701 |
| 2020-01-23 | $13.11 | $13.57 | $13.03 | $13.50 | $13.30 | 85,055 |
| 2020-01-22 | $13.36 | $13.36 | $13.12 | $13.19 | $12.99 | 45,785 |
| 2020-01-21 | $13.66 | $13.70 | $13.26 | $13.31 | $13.11 | 82,069 |
| 2020-01-17 | $13.62 | $13.74 | $13.35 | $13.74 | $13.53 | 125,034 |
| 2020-01-16 | $13.18 | $13.67 | $13.17 | $13.45 | $13.25 | 111,358 |
| 2020-01-15 | $13.12 | $13.21 | $13.08 | $13.17 | $12.97 | 83,904 |
| 2020-01-14 | $12.97 | $13.46 | $12.93 | $13.17 | $12.97 | 76,720 |
| 2020-01-13 | $12.80 | $13.04 | $12.77 | $13.00 | $12.80 | 61,112 |
| 2020-01-10 | $13.07 | $13.07 | $12.73 | $12.76 | $12.57 | 70,068 |
| 2020-01-09 | $13.20 | $13.35 | $13.00 | $13.10 | $12.90 | 62,217 |
| 2020-01-08 | $13.10 | $13.22 | $13.05 | $13.20 | $13.00 | 72,832 |
| 2020-01-07 | $13.49 | $13.52 | $13.09 | $13.13 | $12.93 | 74,347 |
| 2020-01-06 | $13.24 | $13.52 | $13.12 | $13.43 | $13.23 | 183,970 |
| 2020-01-03 | $13.39 | $13.43 | $13.21 | $13.28 | $13.08 | 76,238 |
| 2020-01-02 | $13.65 | $13.69 | $13.32 | $13.53 | $13.33 | 339,373 |
| 2019-12-31 | $13.63 | $13.67 | $13.53 | $13.56 | $13.36 | 65,251 |
| 2019-12-30 | $13.73 | $13.73 | $13.54 | $13.62 | $13.42 | 88,357 |
| 2019-12-27 | $13.90 | $13.96 | $13.65 | $13.69 | $13.48 | 73,000 |
| 2019-12-26 | $13.84 | $13.94 | $13.80 | $13.90 | $13.69 | 72,775 |
| 2019-12-24 | $13.84 | $13.94 | $13.70 | $13.84 | $13.63 | 31,919 |
| 2019-12-23 | $13.76 | $13.85 | $13.11 | $13.82 | $13.61 | 69,478 |
| 2019-12-20 | $13.75 | $13.85 | $13.63 | $13.74 | $13.53 | 140,775 |
| 2019-12-19 | $14.11 | $14.11 | $13.49 | $13.71 | $13.50 | 89,874 |
| 2019-12-18 | $13.76 | $14.09 | $13.70 | $14.05 | $13.84 | 122,655 |
| 2019-12-17 | $13.68 | $13.86 | $13.61 | $13.81 | $13.60 | 104,898 |
| 2019-12-16 | $13.57 | $13.78 | $13.53 | $13.65 | $13.44 | 77,415 |
| 2019-12-13 | $13.47 | $13.62 | $13.30 | $13.50 | $13.30 | 85,686 |
| 2019-12-12 | $12.94 | $13.49 | $12.83 | $13.47 | $13.27 | 93,626 |
| 2019-12-11 | $12.77 | $13.01 | $12.54 | $12.90 | $12.71 | 128,618 |
| 2019-12-10 | $12.39 | $12.80 | $12.36 | $12.73 | $12.54 | 121,351 |
| 2019-12-09 | $12.30 | $12.49 | $12.24 | $12.41 | $12.22 | 111,097 |
| 2019-12-06 | $12.26 | $12.42 | $12.26 | $12.36 | $12.17 | 145,339 |
| 2019-12-05 | $12.24 | $12.33 | $12.10 | $12.21 | $12.03 | 84,706 |
| 2019-12-04 | $12.15 | $12.33 | $12.13 | $12.20 | $12.02 | 146,456 |
| 2019-12-03 | $12.28 | $12.29 | $11.96 | $12.11 | $11.93 | 163,767 |
| 2019-12-02 | $12.64 | $12.64 | $12.12 | $12.29 | $12.11 | 181,452 |
| 2019-11-29 | $12.59 | $12.75 | $12.50 | $12.59 | $12.40 | 67,948 |
| 2019-11-27 | $12.59 | $12.74 | $12.49 | $12.63 | $12.44 | 74,421 |
| 2019-11-26 | $12.37 | $12.60 | $12.29 | $12.57 | $12.38 | 92,377 |
| 2019-11-25 | $12.09 | $12.50 | $12.07 | $12.46 | $12.27 | 128,597 |
| 2019-11-22 | $12.08 | $12.20 | $11.92 | $12.12 | $11.94 | 120,253 |
| 2019-11-21 | $12.14 | $12.14 | $11.87 | $12.05 | $11.87 | 102,436 |
| 2019-11-20 | $12.20 | $12.29 | $11.89 | $12.11 | $11.93 | 124,576 |
| 2019-11-19 | $12.31 | $12.42 | $12.20 | $12.23 | $12.05 | 100,310 |
| 2019-11-18 | $12.18 | $12.33 | $12.11 | $12.32 | $12.13 | 91,231 |
| 2019-11-15 | $12.22 | $12.22 | $12.07 | $12.16 | $11.98 | 130,687 |
| 2019-11-14 | $11.93 | $12.15 | $11.89 | $12.11 | $11.93 | 94,298 |
| 2019-11-13 | $11.72 | $11.94 | $11.70 | $11.93 | $11.75 | 148,337 |
| 2019-11-12 | $11.84 | $11.84 | $11.65 | $11.76 | $11.58 | 200,768 |
| 2019-11-11 | $11.76 | $12.07 | $11.74 | $11.82 | $11.64 | 171,616 |
| 2019-11-08 | $11.69 | $11.86 | $11.63 | $11.85 | $11.67 | 211,993 |
| 2019-11-07 | $11.69 | $11.88 | $11.59 | $11.74 | $11.56 | 264,906 |
| 2019-11-06 | $11.43 | $11.74 | $10.99 | $11.68 | $11.48 | 471,639 |
| 2019-11-05 | $11.02 | $11.58 | $10.79 | $11.56 | $11.36 | 687,895 |
| 2019-11-04 | $12.43 | $12.64 | $12.30 | $12.53 | $12.32 | 154,264 |
| 2019-11-01 | $12.80 | $12.95 | $12.23 | $12.36 | $12.15 | 369,653 |
| 2019-10-31 | $12.67 | $12.93 | $12.66 | $12.75 | $12.53 | 252,611 |
| 2019-10-30 | $12.36 | $12.76 | $12.36 | $12.70 | $12.48 | 336,784 |
| 2019-10-29 | $12.10 | $12.41 | $11.96 | $12.37 | $12.16 | 92,561 |
| 2019-10-28 | $12.04 | $12.23 | $12.04 | $12.09 | $11.88 | 77,803 |
| 2019-10-25 | $12.10 | $12.17 | $11.98 | $12.01 | $11.80 | 79,794 |
| 2019-10-24 | $12.15 | $12.17 | $12.01 | $12.12 | $11.91 | 48,910 |
| 2019-10-23 | $12.08 | $12.16 | $12.02 | $12.12 | $11.91 | 56,883 |
| 2019-10-22 | $12.17 | $12.30 | $12.04 | $12.10 | $11.89 | 69,024 |
| 2019-10-21 | $12.31 | $12.38 | $12.18 | $12.20 | $11.99 | 92,310 |
| 2019-10-18 | $12.33 | $12.48 | $12.12 | $12.17 | $11.96 | 185,015 |
| 2019-10-17 | $12.14 | $12.48 | $11.98 | $12.39 | $12.18 | 186,470 |
| 2019-10-16 | $11.45 | $12.20 | $11.45 | $12.13 | $11.92 | 314,194 |
| 2019-10-15 | $11.75 | $11.80 | $11.51 | $11.54 | $11.34 | 96,046 |
| 2019-10-14 | $11.84 | $11.86 | $11.66 | $11.74 | $11.54 | 117,938 |
| 2019-10-11 | $11.91 | $12.78 | $11.49 | $11.82 | $11.62 | 177,074 |
| 2019-10-10 | $11.16 | $11.40 | $11.09 | $11.26 | $11.07 | 125,477 |
| 2019-10-09 | $11.09 | $11.26 | $11.09 | $11.19 | $11.00 | 79,479 |
| 2019-10-08 | $11.22 | $11.24 | $10.94 | $11.05 | $10.86 | 91,393 |
| 2019-10-07 | $11.27 | $11.40 | $11.13 | $11.32 | $11.13 | 71,810 |
| 2019-10-04 | $11.30 | $11.39 | $11.12 | $11.30 | $11.11 | 112,062 |
| 2019-10-03 | $11.46 | $11.47 | $11.17 | $11.30 | $11.11 | 76,175 |
| 2019-10-02 | $11.44 | $11.62 | $11.26 | $11.48 | $11.28 | 99,456 |
| 2019-10-01 | $11.77 | $11.88 | $11.41 | $11.49 | $11.29 | 77,163 |
| 2019-09-30 | $11.55 | $11.84 | $11.55 | $11.73 | $11.53 | 266,867 |
| 2019-09-27 | $11.59 | $11.59 | $11.43 | $11.57 | $11.37 | 76,125 |
| 2019-09-26 | $11.74 | $11.74 | $11.53 | $11.59 | $11.39 | 121,288 |
| 2019-09-25 | $11.44 | $11.70 | $11.44 | $11.65 | $11.45 | 88,611 |
| 2019-09-24 | $11.64 | $11.64 | $11.30 | $11.44 | $11.24 | 113,668 |
| 2019-09-23 | $11.71 | $11.84 | $11.56 | $11.63 | $11.43 | 77,731 |
| 2019-09-20 | $11.61 | $11.88 | $11.53 | $11.81 | $11.61 | 265,078 |
| 2019-09-19 | $11.72 | $11.94 | $11.62 | $11.65 | $11.45 | 89,691 |
| 2019-09-18 | $11.68 | $11.70 | $11.50 | $11.68 | $11.48 | 292,720 |
| 2019-09-17 | $11.58 | $11.71 | $11.50 | $11.68 | $11.48 | 149,191 |
| 2019-09-16 | $12.23 | $12.39 | $11.54 | $11.59 | $11.39 | 136,843 |
| 2019-09-13 | $12.12 | $12.27 | $12.03 | $12.23 | $12.02 | 109,125 |
| 2019-09-12 | $11.85 | $12.21 | $11.77 | $12.04 | $11.83 | 182,808 |
| 2019-09-11 | $11.63 | $11.94 | $11.58 | $11.86 | $11.66 | 123,273 |
| 2019-09-10 | $11.36 | $11.60 | $11.35 | $11.54 | $11.34 | 96,047 |
| 2019-09-09 | $11.27 | $11.49 | $11.24 | $11.34 | $11.15 | 77,652 |
| 2019-09-06 | $11.51 | $11.60 | $11.21 | $11.24 | $11.05 | 90,772 |
| 2019-09-05 | $11.36 | $11.72 | $11.33 | $11.48 | $11.28 | 100,370 |
| 2019-09-04 | $11.03 | $11.31 | $10.98 | $11.25 | $11.06 | 70,710 |
| 2019-09-03 | $10.97 | $11.14 | $10.88 | $10.96 | $10.77 | 250,448 |
| 2019-08-30 | $11.14 | $11.14 | $10.95 | $11.01 | $10.82 | 240,017 |
| 2019-08-29 | $10.83 | $11.09 | $10.81 | $11.07 | $10.88 | 104,963 |
| 2019-08-28 | $10.55 | $10.76 | $10.42 | $10.76 | $10.58 | 255,063 |
| 2019-08-27 | $10.74 | $10.86 | $10.56 | $10.60 | $10.42 | 170,460 |
| 2019-08-26 | $10.77 | $10.84 | $10.66 | $10.72 | $10.54 | 264,037 |
| 2019-08-23 | $10.77 | $10.86 | $10.69 | $10.76 | $10.58 | 235,957 |
| 2019-08-22 | $10.76 | $10.95 | $10.59 | $10.84 | $10.65 | 101,479 |
| 2019-08-21 | $11.03 | $11.03 | $10.72 | $10.77 | $10.59 | 113,489 |
| 2019-08-20 | $10.76 | $11.02 | $10.76 | $10.95 | $10.76 | 234,596 |
| 2019-08-19 | $11.01 | $11.04 | $10.77 | $10.79 | $10.61 | 252,149 |
| 2019-08-16 | $10.89 | $10.92 | $10.60 | $10.69 | $10.51 | 307,436 |
| 2019-08-15 | $10.77 | $11.06 | $10.77 | $10.86 | $10.67 | 341,675 |
| 2019-08-14 | $11.15 | $11.26 | $11.02 | $11.08 | $10.89 | 152,423 |
| 2019-08-13 | $10.85 | $11.26 | $10.85 | $11.24 | $11.05 | 120,457 |
| 2019-08-12 | $10.84 | $11.06 | $10.72 | $11.00 | $10.81 | 275,253 |
| 2019-08-09 | $11.19 | $11.29 | $10.87 | $11.00 | $10.81 | 212,921 |
| 2019-08-08 | $11.18 | $11.28 | $10.97 | $11.24 | $11.05 | 188,297 |
| 2019-08-07 | $11.25 | $11.47 | $10.96 | $11.13 | $10.94 | 442,441 |
| 2019-08-06 | $9.48 | $12.38 | $8.56 | $11.50 | $11.30 | 1,069,330 |
| 2019-08-05 | $14.05 | $14.09 | $13.16 | $13.37 | $13.14 | 312,584 |
| 2019-08-02 | $13.95 | $14.01 | $13.80 | $14.01 | $13.77 | 108,461 |
| 2019-08-01 | $14.35 | $14.56 | $13.88 | $14.00 | $13.74 | 166,033 |
| 2019-07-31 | $14.45 | $14.70 | $14.22 | $14.37 | $14.10 | 126,577 |
| 2019-07-30 | $14.34 | $14.57 | $14.24 | $14.46 | $14.19 | 176,146 |
| 2019-07-29 | $14.19 | $14.47 | $14.14 | $14.35 | $14.08 | 136,169 |
| 2019-07-26 | $14.02 | $14.22 | $13.78 | $14.17 | $13.90 | 80,814 |
| 2019-07-25 | $14.40 | $14.45 | $14.00 | $14.03 | $13.76 | 99,743 |
| 2019-07-24 | $14.37 | $14.51 | $14.25 | $14.50 | $14.23 | 171,488 |
| 2019-07-23 | $14.27 | $14.38 | $14.12 | $14.37 | $14.10 | 70,030 |
| 2019-07-22 | $14.55 | $14.58 | $14.08 | $14.22 | $13.95 | 115,988 |
| 2019-07-19 | $14.35 | $14.60 | $14.14 | $14.51 | $14.24 | 134,853 |
| 2019-07-18 | $14.61 | $14.63 | $14.35 | $14.40 | $14.13 | 72,375 |
| 2019-07-17 | $14.62 | $14.82 | $14.46 | $14.70 | $14.42 | 205,214 |
| 2019-07-16 | $14.49 | $14.61 | $14.38 | $14.50 | $14.23 | 115,993 |
| 2019-07-15 | $14.51 | $14.57 | $14.19 | $14.45 | $14.18 | 135,123 |
| 2019-07-12 | $13.85 | $14.46 | $13.79 | $14.42 | $14.15 | 231,700 |
| 2019-07-11 | $13.93 | $14.04 | $13.66 | $13.78 | $13.52 | 165,817 |
| 2019-07-10 | $14.35 | $14.35 | $13.62 | $14.00 | $13.74 | 197,531 |
| 2019-07-09 | $14.43 | $14.54 | $14.25 | $14.32 | $14.05 | 735,418 |
| 2019-07-08 | $14.57 | $14.57 | $14.25 | $14.46 | $14.19 | 153,687 |
| 2019-07-05 | $14.42 | $14.53 | $14.30 | $14.52 | $14.25 | 51,230 |
| 2019-07-03 | $14.37 | $14.53 | $14.34 | $14.53 | $14.26 | 73,189 |
| 2019-07-02 | $14.32 | $14.49 | $14.20 | $14.37 | $14.10 | 101,207 |
| 2019-07-01 | $14.57 | $15.10 | $14.19 | $14.33 | $14.06 | 138,855 |
| 2019-06-28 | $14.34 | $14.67 | $14.33 | $14.44 | $14.17 | 783,417 |
| 2019-06-27 | $14.03 | $14.31 | $13.91 | $14.31 | $14.04 | 190,655 |
| 2019-06-26 | $13.93 | $13.97 | $13.74 | $13.90 | $13.64 | 171,042 |
| 2019-06-25 | $13.93 | $13.98 | $13.63 | $13.93 | $13.67 | 321,553 |
| 2019-06-24 | $14.13 | $14.15 | $13.79 | $13.92 | $13.66 | 419,551 |
| 2019-06-21 | $13.84 | $14.10 | $13.74 | $14.10 | $13.83 | 125,851 |
| 2019-06-20 | $13.86 | $13.92 | $13.76 | $13.84 | $13.58 | 110,715 |
| 2019-06-19 | $13.67 | $13.80 | $13.50 | $13.71 | $13.45 | 55,842 |
| 2019-06-18 | $13.58 | $13.81 | $13.58 | $13.65 | $13.39 | 205,580 |
| 2019-06-17 | $13.52 | $13.63 | $13.35 | $13.50 | $13.24 | 73,040 |
| 2019-06-14 | $13.58 | $13.64 | $13.34 | $13.56 | $13.30 | 74,054 |
| 2019-06-13 | $13.41 | $13.59 | $13.40 | $13.59 | $13.33 | 76,401 |
| 2019-06-12 | $13.24 | $13.39 | $13.21 | $13.36 | $13.11 | 82,971 |
| 2019-06-11 | $13.24 | $13.29 | $13.09 | $13.24 | $12.99 | 96,955 |
| 2019-06-10 | $13.15 | $13.29 | $13.08 | $13.17 | $12.92 | 73,526 |
| 2019-06-07 | $13.04 | $13.28 | $13.00 | $13.13 | $12.88 | 53,085 |
| 2019-06-06 | $13.17 | $13.17 | $12.81 | $12.98 | $12.73 | 58,300 |
| 2019-06-05 | $12.96 | $13.26 | $12.87 | $13.21 | $12.96 | 154,459 |
| 2019-06-04 | $12.73 | $12.89 | $12.64 | $12.89 | $12.65 | 68,938 |
| 2019-06-03 | $12.69 | $12.79 | $12.53 | $12.70 | $12.46 | 91,433 |
| 2019-05-31 | $12.89 | $12.99 | $12.47 | $12.75 | $12.51 | 241,687 |
| 2019-05-30 | $13.01 | $13.19 | $12.89 | $13.07 | $12.82 | 87,898 |
| 2019-05-29 | $13.08 | $13.18 | $12.81 | $13.04 | $12.79 | 170,995 |
| 2019-05-28 | $13.27 | $13.43 | $13.17 | $13.21 | $12.96 | 115,055 |
| 2019-05-24 | $13.37 | $13.52 | $13.23 | $13.27 | $13.02 | 78,932 |
| 2019-05-23 | $13.43 | $13.44 | $13.10 | $13.29 | $13.04 | 76,628 |
| 2019-05-22 | $13.50 | $13.56 | $13.45 | $13.50 | $13.24 | 78,938 |
| 2019-05-21 | $13.45 | $13.58 | $13.30 | $13.52 | $13.26 | 105,765 |
| 2019-05-20 | $13.49 | $13.57 | $13.34 | $13.40 | $13.15 | 96,306 |
| 2019-05-17 | $13.77 | $13.91 | $13.45 | $13.62 | $13.36 | 99,680 |
| 2019-05-16 | $13.81 | $13.99 | $13.76 | $13.83 | $13.57 | 79,123 |
| 2019-05-15 | $13.43 | $13.91 | $13.43 | $13.77 | $13.51 | 169,256 |
| 2019-05-14 | $13.45 | $13.86 | $13.40 | $13.66 | $13.40 | 163,394 |
| 2019-05-13 | $13.50 | $13.53 | $13.14 | $13.43 | $13.18 | 216,560 |
| 2019-05-10 | $13.74 | $13.80 | $13.32 | $13.79 | $13.53 | 138,346 |
| 2019-05-09 | $14.22 | $14.22 | $13.66 | $13.79 | $13.53 | 121,494 |
| 2019-05-08 | $14.64 | $14.74 | $13.76 | $14.29 | $14.02 | 303,800 |
| 2019-05-07 | $14.24 | $14.90 | $13.91 | $14.58 | $14.30 | 514,960 |
| 2019-05-06 | $13.04 | $13.70 | $13.02 | $13.61 | $13.35 | 160,597 |
| 2019-05-03 | $13.80 | $13.98 | $13.73 | $13.83 | $13.57 | 95,641 |
| 2019-05-02 | $13.72 | $13.88 | $13.72 | $13.80 | $13.54 | 106,763 |
| 2019-05-01 | $13.41 | $13.88 | $13.30 | $13.73 | $13.45 | 486,029 |
| 2019-04-30 | $13.65 | $13.65 | $13.34 | $13.42 | $13.14 | 85,880 |
| 2019-04-29 | $13.60 | $13.70 | $13.55 | $13.60 | $13.32 | 169,231 |
| 2019-04-26 | $13.30 | $13.61 | $13.28 | $13.57 | $13.29 | 85,555 |
| 2019-04-25 | $13.09 | $13.30 | $12.92 | $13.22 | $12.95 | 127,419 |
| 2019-04-24 | $13.04 | $13.34 | $13.01 | $13.09 | $12.82 | 92,832 |
| 2019-04-23 | $12.81 | $13.11 | $12.64 | $13.01 | $12.74 | 304,870 |
| 2019-04-22 | $12.76 | $12.88 | $12.53 | $12.79 | $12.53 | 124,563 |
| 2019-04-18 | $13.12 | $13.21 | $12.53 | $12.82 | $12.56 | 179,783 |
| 2019-04-17 | $13.70 | $13.73 | $13.16 | $13.18 | $12.91 | 91,977 |
| 2019-04-16 | $13.38 | $13.70 | $13.30 | $13.63 | $13.35 | 134,614 |
| 2019-04-15 | $13.32 | $13.50 | $13.22 | $13.32 | $13.04 | 124,489 |
| 2019-04-12 | $13.12 | $13.32 | $13.03 | $13.27 | $13.00 | 178,551 |
| 2019-04-11 | $12.86 | $13.10 | $12.86 | $13.03 | $12.76 | 121,948 |
| 2019-04-10 | $12.54 | $12.88 | $12.54 | $12.86 | $12.59 | 73,966 |
| 2019-04-09 | $12.61 | $12.65 | $12.43 | $12.50 | $12.24 | 149,048 |
| 2019-04-08 | $12.69 | $12.75 | $12.52 | $12.61 | $12.35 | 46,617 |
| 2019-04-05 | $12.70 | $12.78 | $12.54 | $12.69 | $12.43 | 144,206 |
| 2019-04-04 | $12.76 | $12.90 | $12.59 | $12.66 | $12.40 | 86,677 |
| 2019-04-03 | $13.00 | $13.03 | $12.74 | $12.76 | $12.50 | 114,880 |
| 2019-04-02 | $12.93 | $13.01 | $12.69 | $12.98 | $12.71 | 97,187 |
| 2019-04-01 | $12.88 | $12.97 | $12.66 | $12.79 | $12.53 | 193,925 |
| 2019-03-29 | $12.92 | $13.00 | $12.69 | $12.81 | $12.55 | 177,678 |
| 2019-03-28 | $13.10 | $13.46 | $12.75 | $12.80 | $12.54 | 211,579 |
| 2019-03-27 | $12.19 | $13.11 | $12.19 | $12.97 | $12.70 | 609,547 |
| 2019-03-26 | $11.87 | $12.25 | $11.84 | $12.16 | $11.91 | 181,664 |
| 2019-03-25 | $11.53 | $11.93 | $11.52 | $11.80 | $11.56 | 85,563 |
| 2019-03-22 | $12.19 | $12.22 | $11.57 | $11.67 | $11.43 | 86,458 |
| 2019-03-21 | $12.08 | $12.33 | $12.08 | $12.23 | $11.98 | 104,165 |
| 2019-03-20 | $12.10 | $12.22 | $11.95 | $12.09 | $11.84 | 86,242 |
| 2019-03-19 | $12.12 | $12.15 | $12.00 | $12.09 | $11.84 | 89,012 |
| 2019-03-18 | $11.64 | $12.17 | $11.64 | $12.10 | $11.85 | 84,672 |
| 2019-03-15 | $11.86 | $12.08 | $11.66 | $11.81 | $11.57 | 161,024 |
| 2019-03-14 | $11.88 | $12.14 | $11.83 | $11.85 | $11.61 | 50,035 |
| 2019-03-13 | $11.91 | $12.07 | $11.86 | $11.90 | $11.65 | 69,225 |
| 2019-03-12 | $11.75 | $12.00 | $11.72 | $11.90 | $11.65 | 62,352 |
| 2019-03-11 | $11.75 | $11.79 | $11.55 | $11.74 | $11.50 | 71,951 |
| 2019-03-08 | $11.56 | $11.80 | $11.56 | $11.76 | $11.52 | 76,386 |
| 2019-03-07 | $11.82 | $11.82 | $11.53 | $11.64 | $11.40 | 79,133 |
| 2019-03-06 | $12.03 | $12.10 | $11.69 | $11.81 | $11.57 | 124,935 |
| 2019-03-05 | $12.32 | $12.67 | $11.56 | $11.97 | $11.72 | 202,959 |
| 2019-03-04 | $12.50 | $12.72 | $12.07 | $12.18 | $11.93 | 249,724 |
| 2019-03-01 | $12.30 | $12.48 | $12.18 | $12.47 | $12.21 | 107,325 |
| 2019-02-28 | $12.03 | $12.29 | $12.02 | $12.18 | $11.93 | 78,738 |
| 2019-02-27 | $11.80 | $12.09 | $11.73 | $12.03 | $11.78 | 78,234 |
| 2019-02-26 | $11.83 | $11.87 | $11.46 | $11.79 | $11.55 | 136,284 |
| 2019-02-25 | $11.88 | $11.98 | $11.85 | $11.86 | $11.61 | 126,482 |
| 2019-02-22 | $11.74 | $11.80 | $11.45 | $11.80 | $11.56 | 70,579 |
| 2019-02-21 | $11.68 | $11.83 | $11.63 | $11.74 | $11.50 | 70,183 |
| 2019-02-20 | $11.56 | $11.72 | $11.40 | $11.71 | $11.47 | 94,225 |
| 2019-02-19 | $11.46 | $11.57 | $11.42 | $11.57 | $11.33 | 166,140 |
| 2019-02-15 | $11.29 | $11.49 | $11.12 | $11.33 | $11.10 | 239,826 |
| 2019-02-14 | $11.05 | $11.31 | $11.04 | $11.24 | $11.01 | 97,376 |
| 2019-02-13 | $11.20 | $11.23 | $11.10 | $11.14 | $10.91 | 188,803 |
| 2019-02-12 | $11.08 | $11.20 | $11.08 | $11.18 | $10.95 | 185,973 |
| 2019-02-11 | $10.79 | $10.91 | $10.67 | $10.90 | $10.67 | 91,353 |
| 2019-02-08 | $10.94 | $11.00 | $10.76 | $10.86 | $10.64 | 81,577 |
| 2019-02-07 | $10.84 | $11.07 | $10.73 | $10.93 | $10.70 | 60,886 |
| 2019-02-06 | $11.03 | $11.03 | $10.75 | $10.90 | $10.67 | 318,036 |
| 2019-02-05 | $11.01 | $11.10 | $10.99 | $11.05 | $10.82 | 122,700 |
| 2019-02-04 | $11.06 | $11.19 | $10.94 | $11.00 | $10.77 | 103,645 |
| 2019-02-01 | $11.23 | $11.24 | $11.03 | $11.05 | $10.82 | 142,452 |
| 2019-01-31 | $11.22 | $11.80 | $11.17 | $11.19 | $10.96 | 350,142 |
| 2019-01-30 | $10.73 | $11.48 | $10.73 | $11.19 | $10.96 | 805,399 |
| 2019-01-29 | $10.87 | $10.93 | $10.62 | $10.71 | $10.49 | 127,589 |
| 2019-01-28 | $11.08 | $11.17 | $10.83 | $10.90 | $10.67 | 103,425 |
| 2019-01-25 | $11.01 | $11.23 | $10.96 | $11.18 | $10.92 | 137,752 |
| 2019-01-24 | $11.25 | $11.34 | $10.83 | $10.93 | $10.68 | 257,995 |
| 2019-01-23 | $10.88 | $11.37 | $10.81 | $11.22 | $10.96 | 135,284 |
| 2019-01-22 | $10.30 | $10.99 | $10.21 | $10.88 | $10.63 | 487,421 |
| 2019-01-18 | $10.24 | $10.30 | $10.14 | $10.17 | $9.94 | 68,368 |
| 2019-01-17 | $10.04 | $10.25 | $10.04 | $10.21 | $9.98 | 55,381 |
| 2019-01-16 | $10.09 | $10.28 | $10.03 | $10.09 | $9.86 | 34,110 |
| 2019-01-15 | $9.90 | $10.18 | $9.76 | $10.13 | $9.90 | 62,041 |
| 2019-01-14 | $10.00 | $10.25 | $9.76 | $9.94 | $9.71 | 74,374 |
| 2019-01-11 | $10.24 | $10.27 | $9.95 | $10.07 | $9.84 | 77,213 |
| 2019-01-10 | $10.37 | $10.40 | $10.10 | $10.29 | $10.05 | 49,508 |
| 2019-01-09 | $10.42 | $10.56 | $10.27 | $10.38 | $10.14 | 59,152 |
| 2019-01-08 | $10.30 | $10.42 | $10.01 | $10.30 | $10.06 | 109,244 |
| 2019-01-07 | $10.15 | $10.37 | $10.11 | $10.21 | $9.98 | 123,734 |
| 2019-01-04 | $10.18 | $10.31 | $10.03 | $10.15 | $9.92 | 84,770 |
| 2019-01-03 | $10.20 | $10.22 | $9.96 | $10.03 | $9.80 | 69,467 |
| 2019-01-02 | $9.99 | $10.36 | $9.96 | $10.27 | $10.03 | 112,776 |
| 2018-12-31 | $10.06 | $10.16 | $9.80 | $10.12 | $9.89 | 218,042 |
| 2018-12-28 | $9.78 | $10.11 | $9.75 | $9.98 | $9.75 | 114,604 |
| 2018-12-27 | $9.48 | $9.90 | $9.48 | $9.74 | $9.52 | 123,521 |
| 2018-12-26 | $9.39 | $9.60 | $9.23 | $9.60 | $9.38 | 102,611 |
| 2018-12-24 | $8.96 | $9.58 | $8.89 | $9.31 | $9.10 | 96,959 |
| 2018-12-21 | $9.32 | $9.43 | $8.74 | $9.03 | $8.82 | 271,419 |
| 2018-12-20 | $9.50 | $9.66 | $9.17 | $9.31 | $9.10 | 123,751 |
| 2018-12-19 | $9.70 | $9.81 | $9.48 | $9.58 | $9.36 | 84,441 |
| 2018-12-18 | $9.72 | $9.82 | $9.57 | $9.67 | $9.45 | 82,107 |
| 2018-12-17 | $10.00 | $10.03 | $9.43 | $9.64 | $9.42 | 135,925 |
| 2018-12-14 | $10.14 | $10.27 | $9.95 | $10.04 | $9.81 | 84,873 |
| 2018-12-13 | $10.38 | $10.52 | $10.06 | $10.17 | $9.94 | 66,469 |
| 2018-12-12 | $10.64 | $10.64 | $10.34 | $10.37 | $10.13 | 55,076 |
| 2018-12-11 | $10.51 | $10.70 | $10.37 | $10.51 | $10.27 | 53,609 |
| 2018-12-10 | $10.75 | $10.75 | $10.06 | $10.52 | $10.28 | 125,402 |
| 2018-12-07 | $10.75 | $11.00 | $10.75 | $10.82 | $10.57 | 63,556 |
| 2018-12-06 | $10.55 | $11.10 | $10.55 | $10.84 | $10.59 | 128,971 |
| 2018-12-04 | $10.90 | $11.05 | $10.56 | $10.65 | $10.41 | 80,460 |
| 2018-12-03 | $11.40 | $11.65 | $10.83 | $10.94 | $10.69 | 107,542 |
| 2018-11-30 | $11.49 | $11.50 | $11.11 | $11.32 | $11.06 | 161,984 |
| 2018-11-29 | $11.11 | $11.93 | $10.66 | $11.53 | $11.27 | 388,571 |
| 2018-11-28 | $10.38 | $11.23 | $10.36 | $11.17 | $10.91 | 118,525 |
| 2018-11-27 | $10.80 | $10.88 | $10.40 | $10.47 | $10.23 | 64,864 |
| 2018-11-26 | $10.96 | $11.20 | $10.87 | $10.89 | $10.64 | 57,131 |
| 2018-11-23 | $10.92 | $11.13 | $10.78 | $10.97 | $10.72 | 21,322 |
| 2018-11-21 | $10.99 | $11.25 | $10.90 | $11.04 | $10.79 | 60,668 |
| 2018-11-20 | $11.02 | $11.09 | $10.58 | $10.90 | $10.65 | 114,772 |
| 2018-11-19 | $11.65 | $11.65 | $11.17 | $11.22 | $10.96 | 98,759 |
| 2018-11-16 | $11.29 | $11.71 | $10.99 | $11.67 | $11.40 | 131,949 |
| 2018-11-15 | $11.36 | $11.43 | $10.95 | $11.37 | $11.11 | 59,304 |
| 2018-11-14 | $11.69 | $11.72 | $11.33 | $11.40 | $11.14 | 102,701 |
| 2018-11-13 | $11.50 | $11.69 | $11.49 | $11.59 | $11.32 | 118,059 |
| 2018-11-12 | $11.51 | $11.70 | $11.40 | $11.45 | $11.19 | 161,689 |
| 2018-11-09 | $11.69 | $11.72 | $11.25 | $11.49 | $11.23 | 248,421 |
| 2018-11-08 | $11.36 | $11.74 | $11.36 | $11.70 | $11.43 | 113,506 |
| 2018-11-07 | $11.25 | $11.69 | $11.25 | $11.47 | $11.21 | 155,953 |
| 2018-11-06 | $11.00 | $11.20 | $10.57 | $11.17 | $10.91 | 242,747 |
| 2018-11-05 | $10.17 | $10.31 | $10.02 | $10.20 | $9.97 | 80,191 |
| 2018-11-02 | $10.37 | $10.47 | $10.12 | $10.21 | $9.98 | 49,402 |
| 2018-11-01 | $9.82 | $10.40 | $9.82 | $10.34 | $10.10 | 91,348 |
| 2018-10-31 | $9.51 | $9.86 | $9.38 | $9.80 | $9.55 | 113,468 |
| 2018-10-30 | $9.18 | $9.65 | $8.97 | $9.49 | $9.25 | 46,135 |
| 2018-10-29 | $9.69 | $9.93 | $9.14 | $9.24 | $9.01 | 88,217 |
| 2018-10-26 | $9.91 | $9.96 | $9.49 | $9.65 | $9.41 | 100,832 |
| 2018-10-25 | $9.92 | $10.07 | $9.24 | $10.04 | $9.79 | 150,237 |
| 2018-10-24 | $10.13 | $10.24 | $9.83 | $9.84 | $9.59 | 268,595 |
| 2018-10-23 | $10.07 | $10.25 | $9.96 | $10.11 | $9.85 | 69,118 |
| 2018-10-22 | $10.10 | $11.00 | $9.96 | $10.16 | $9.90 | 105,961 |
| 2018-10-19 | $10.28 | $10.43 | $9.99 | $10.04 | $9.79 | 50,938 |
| 2018-10-18 | $10.27 | $10.43 | $10.12 | $10.28 | $10.02 | 211,776 |
| 2018-10-17 | $10.37 | $10.40 | $10.20 | $10.30 | $10.04 | 229,354 |
| 2018-10-16 | $10.32 | $10.43 | $10.22 | $10.41 | $10.15 | 72,404 |
| 2018-10-15 | $10.25 | $10.42 | $10.17 | $10.36 | $10.10 | 90,861 |
| 2018-10-12 | $10.22 | $10.40 | $9.95 | $10.37 | $10.11 | 94,841 |
| 2018-10-11 | $10.43 | $10.50 | $10.19 | $10.20 | $9.94 | 61,617 |
| 2018-10-10 | $10.73 | $10.86 | $10.30 | $10.47 | $10.21 | 52,872 |
| 2018-10-09 | $10.79 | $10.93 | $10.56 | $10.75 | $10.48 | 55,126 |
| 2018-10-08 | $10.74 | $10.93 | $10.48 | $10.80 | $10.53 | 110,853 |
| 2018-10-05 | $10.94 | $10.96 | $10.50 | $10.75 | $10.48 | 77,911 |
| 2018-10-04 | $11.34 | $11.43 | $10.85 | $10.93 | $10.65 | 142,871 |
| 2018-10-03 | $11.22 | $11.43 | $11.08 | $11.31 | $11.02 | 241,913 |
| 2018-10-02 | $11.42 | $11.50 | $11.21 | $11.23 | $10.95 | 201,414 |
| 2018-10-01 | $11.56 | $12.00 | $11.34 | $11.34 | $11.05 | 277,615 |
| 2018-09-28 | $10.95 | $11.25 | $10.95 | $11.05 | $10.77 | 137,765 |
| 2018-09-27 | $10.95 | $11.05 | $10.85 | $10.90 | $10.62 | 94,577 |
| 2018-09-26 | $10.70 | $11.05 | $10.45 | $10.90 | $10.62 | 126,336 |
| 2018-09-25 | $10.45 | $10.70 | $10.35 | $10.70 | $10.43 | 60,402 |
| 2018-09-24 | $10.80 | $11.00 | $10.35 | $10.40 | $10.14 | 85,470 |
| 2018-09-21 | $10.45 | $10.95 | $10.00 | $10.78 | $10.51 | 187,958 |
| 2018-09-20 | $10.45 | $10.45 | $9.85 | $10.45 | $10.19 | 91,262 |
| 2018-09-19 | $10.80 | $10.85 | $10.25 | $10.40 | $10.14 | 141,538 |
| 2018-09-18 | $11.10 | $11.10 | $10.65 | $10.75 | $10.48 | 112,787 |
| 2018-09-17 | $11.25 | $11.30 | $11.05 | $11.10 | $10.82 | 68,352 |
| 2018-09-14 | $11.20 | $11.20 | $10.95 | $11.15 | $10.87 | 119,883 |
| 2018-09-13 | $11.10 | $11.20 | $11.00 | $11.08 | $10.80 | 143,855 |
| 2018-09-12 | $10.95 | $11.05 | $10.88 | $11.00 | $10.72 | 197,976 |
| 2018-09-11 | $10.75 | $10.90 | $10.65 | $10.88 | $10.60 | 147,284 |
| 2018-09-10 | $10.60 | $10.70 | $10.55 | $10.70 | $10.43 | 92,604 |
| 2018-09-07 | $10.45 | $10.65 | $10.35 | $10.55 | $10.28 | 110,119 |
| 2018-09-06 | $10.10 | $10.50 | $10.10 | $10.50 | $10.23 | 90,881 |
| 2018-09-05 | $10.15 | $10.20 | $9.66 | $10.15 | $9.89 | 152,291 |
| 2018-09-04 | $10.35 | $10.50 | $10.15 | $10.20 | $9.94 | 150,312 |
| 2018-08-31 | $10.20 | $10.35 | $10.15 | $10.35 | $10.09 | 82,815 |
| 2018-08-30 | $10.10 | $10.25 | $10.00 | $10.25 | $9.99 | 110,565 |
| 2018-08-29 | $10.25 | $10.25 | $10.00 | $10.10 | $9.84 | 114,929 |
| 2018-08-28 | $10.20 | $10.45 | $10.17 | $10.30 | $10.04 | 75,577 |
| 2018-08-27 | $10.45 | $10.48 | $10.05 | $10.20 | $9.94 | 212,436 |
| 2018-08-24 | $10.55 | $10.55 | $10.15 | $10.40 | $10.14 | 116,355 |
| 2018-08-23 | $10.55 | $10.60 | $10.30 | $10.60 | $10.33 | 47,247 |
| 2018-08-22 | $10.45 | $10.60 | $10.23 | $10.55 | $10.28 | 71,752 |
| 2018-08-21 | $10.40 | $10.70 | $10.15 | $10.45 | $10.19 | 175,248 |
| 2018-08-20 | $10.95 | $11.00 | $10.38 | $10.50 | $10.23 | 206,048 |
| 2018-08-17 | $10.60 | $10.95 | $10.45 | $10.85 | $10.58 | 301,423 |
| 2018-08-16 | $10.40 | $10.65 | $10.35 | $10.45 | $10.16 | 254,032 |
| 2018-08-15 | $10.25 | $10.40 | $10.00 | $10.35 | $10.07 | 137,391 |
| 2018-08-14 | $9.75 | $10.30 | $9.60 | $10.10 | $9.82 | 272,473 |
| 2018-08-13 | $9.65 | $9.75 | $9.65 | $9.75 | $9.48 | 77,562 |
| 2018-08-10 | $9.50 | $9.65 | $9.35 | $9.60 | $9.34 | 83,373 |
| 2018-08-09 | $9.45 | $9.55 | $9.35 | $9.50 | $9.24 | 84,147 |
| 2018-08-08 | $9.40 | $9.50 | $9.30 | $9.45 | $9.19 | 86,511 |
| 2018-08-07 | $9.15 | $10.05 | $9.15 | $9.40 | $9.14 | 261,990 |
| 2018-08-06 | $9.15 | $9.50 | $9.07 | $9.20 | $8.95 | 431,522 |
| 2018-08-03 | $9.05 | $9.35 | $8.95 | $9.20 | $8.95 | 132,472 |
| 2018-08-02 | $8.80 | $9.10 | $8.80 | $9.00 | $8.75 | 70,664 |
| 2018-08-01 | $9.05 | $9.05 | $8.80 | $8.80 | $8.56 | 42,318 |
| 2018-07-31 | $8.60 | $9.10 | $8.60 | $9.00 | $8.75 | 110,887 |
| 2018-07-30 | $8.45 | $8.60 | $8.45 | $8.55 | $8.31 | 34,435 |
| 2018-07-27 | $8.70 | $8.75 | $8.43 | $8.45 | $8.22 | 60,999 |
| 2018-07-26 | $8.85 | $8.85 | $8.50 | $8.60 | $8.36 | 80,551 |
| 2018-07-25 | $8.55 | $8.85 | $8.50 | $8.80 | $8.56 | 63,621 |
| 2018-07-24 | $8.45 | $8.80 | $8.45 | $8.50 | $8.27 | 100,750 |
| 2018-07-23 | $8.00 | $8.40 | $8.00 | $8.40 | $8.17 | 48,376 |
| 2018-07-20 | $7.95 | $8.10 | $7.95 | $8.05 | $7.83 | 56,156 |
| 2018-07-19 | $8.05 | $8.10 | $7.95 | $7.95 | $7.73 | 28,056 |
| 2018-07-18 | $8.15 | $8.15 | $7.85 | $8.00 | $7.78 | 50,123 |
| 2018-07-17 | $8.20 | $8.20 | $8.05 | $8.10 | $7.88 | 41,323 |
| 2018-07-16 | $8.30 | $8.40 | $8.10 | $8.15 | $7.93 | 20,504 |
| 2018-07-13 | $8.35 | $8.40 | $8.30 | $8.35 | $8.12 | 42,969 |
| 2018-07-12 | $8.40 | $8.40 | $8.34 | $8.35 | $8.12 | 29,719 |
| 2018-07-11 | $8.40 | $8.40 | $8.35 | $8.35 | $8.12 | 23,552 |
| 2018-07-10 | $8.35 | $8.45 | $8.35 | $8.35 | $8.12 | 28,975 |
| 2018-07-09 | $8.40 | $8.45 | $8.25 | $8.35 | $8.12 | 34,620 |
| 2018-07-06 | $8.35 | $8.45 | $8.25 | $8.35 | $8.12 | 55,111 |
| 2018-07-05 | $8.25 | $8.35 | $8.15 | $8.30 | $8.07 | 60,284 |
| 2018-07-03 | $8.25 | $8.30 | $8.25 | $8.25 | $8.02 | 14,232 |
| 2018-07-02 | $8.20 | $8.30 | $8.20 | $8.30 | $8.07 | 32,283 |
| 2018-06-29 | $8.15 | $8.25 | $8.15 | $8.25 | $8.02 | 57,832 |
| 2018-06-28 | $8.05 | $8.20 | $8.05 | $8.10 | $7.88 | 54,796 |
| 2018-06-27 | $8.00 | $8.35 | $8.00 | $8.10 | $7.88 | 69,862 |
| 2018-06-26 | $8.00 | $8.35 | $7.95 | $8.25 | $8.02 | 126,505 |
| 2018-06-25 | $8.00 | $8.15 | $7.95 | $8.05 | $7.83 | 110,551 |
| 2018-06-22 | $7.70 | $8.15 | $7.70 | $7.95 | $7.73 | 317,106 |
| 2018-06-21 | $7.40 | $7.50 | $7.40 | $7.40 | $7.20 | 93,801 |
| 2018-06-20 | $7.45 | $7.50 | $7.45 | $7.45 | $7.25 | 23,147 |
| 2018-06-19 | $7.55 | $7.55 | $7.40 | $7.45 | $7.25 | 62,232 |
| 2018-06-18 | $7.45 | $7.55 | $7.45 | $7.55 | $7.34 | 17,877 |
| 2018-06-15 | $7.45 | $7.50 | $7.40 | $7.45 | $7.25 | 90,527 |
| 2018-06-14 | $7.30 | $7.50 | $7.30 | $7.45 | $7.25 | 89,001 |
| 2018-06-13 | $7.45 | $7.45 | $7.35 | $7.35 | $7.15 | 41,969 |
| 2018-06-12 | $7.45 | $7.50 | $7.40 | $7.40 | $7.20 | 43,737 |
| 2018-06-11 | $7.25 | $7.45 | $7.25 | $7.45 | $7.25 | 59,155 |
| 2018-06-08 | $7.35 | $7.40 | $7.25 | $7.25 | $7.05 | 81,497 |
| 2018-06-07 | $7.30 | $7.38 | $7.30 | $7.35 | $7.15 | 131,113 |
| 2018-06-06 | $7.45 | $7.45 | $7.30 | $7.30 | $7.10 | 87,472 |
| 2018-06-05 | $7.40 | $7.43 | $7.35 | $7.40 | $7.20 | 65,413 |
| 2018-06-04 | $7.45 | $7.50 | $7.35 | $7.35 | $7.15 | 69,329 |
| 2018-06-01 | $7.35 | $7.45 | $7.35 | $7.40 | $7.20 | 46,505 |
| 2018-05-31 | $7.40 | $7.45 | $7.35 | $7.35 | $7.15 | 26,553 |
| 2018-05-30 | $7.40 | $7.50 | $7.40 | $7.45 | $7.25 | 33,160 |
| 2018-05-29 | $7.40 | $7.45 | $7.35 | $7.45 | $7.25 | 25,505 |
| 2018-05-25 | $7.55 | $7.60 | $7.40 | $7.45 | $7.25 | 46,192 |
| 2018-05-24 | $7.45 | $7.60 | $7.40 | $7.55 | $7.34 | 83,954 |
| 2018-05-23 | $7.50 | $7.50 | $7.40 | $7.43 | $7.23 | 68,513 |
| 2018-05-22 | $7.35 | $7.55 | $7.30 | $7.45 | $7.25 | 71,696 |
| 2018-05-21 | $7.30 | $7.45 | $7.30 | $7.40 | $7.20 | 31,800 |
| 2018-05-18 | $7.40 | $7.40 | $7.35 | $7.35 | $7.15 | 42,985 |
| 2018-05-17 | $7.35 | $7.40 | $7.30 | $7.35 | $7.15 | 60,603 |
| 2018-05-16 | $7.20 | $7.35 | $7.19 | $7.25 | $7.05 | 81,569 |
| 2018-05-15 | $7.05 | $7.20 | $7.05 | $7.20 | $7.00 | 44,667 |
| 2018-05-14 | $7.10 | $7.20 | $7.05 | $7.10 | $6.90 | 56,270 |
| 2018-05-11 | $7.15 | $7.20 | $7.05 | $7.10 | $6.90 | 49,967 |
| 2018-05-10 | $7.25 | $7.25 | $7.00 | $7.10 | $6.90 | 168,512 |
| 2018-05-09 | $7.15 | $7.30 | $7.15 | $7.20 | $7.00 | 63,838 |
| 2018-05-08 | $7.10 | $7.30 | $7.05 | $7.15 | $6.95 | 188,887 |
| 2018-05-07 | $7.15 | $7.20 | $7.00 | $7.10 | $6.90 | 80,344 |
| 2018-05-04 | $7.00 | $7.25 | $7.00 | $7.15 | $6.95 | 107,400 |
| 2018-05-03 | $7.20 | $7.20 | $7.00 | $7.05 | $6.86 | 164,904 |
| 2018-05-02 | $7.05 | $7.25 | $7.05 | $7.20 | $7.00 | 131,607 |
| 2018-05-01 | $7.15 | $7.20 | $6.95 | $7.10 | $6.90 | 40,581 |
| 2018-04-30 | $7.05 | $7.25 | $7.05 | $7.15 | $6.95 | 74,232 |
| 2018-04-27 | $7.15 | $7.15 | $7.05 | $7.10 | $6.90 | 55,466 |
| 2018-04-26 | $7.10 | $7.15 | $7.05 | $7.10 | $6.90 | 64,379 |
| 2018-04-25 | $7.05 | $7.09 | $6.95 | $6.95 | $6.76 | 48,538 |
| 2018-04-24 | $7.00 | $7.15 | $6.95 | $7.00 | $6.81 | 98,810 |
| 2018-04-23 | $7.00 | $7.25 | $6.80 | $6.95 | $6.76 | 180,793 |
| 2018-04-20 | $6.70 | $6.80 | $6.60 | $6.75 | $6.56 | 43,282 |
| 2018-04-19 | $6.80 | $6.85 | $6.65 | $6.75 | $6.56 | 47,101 |
| 2018-04-18 | $6.80 | $6.85 | $6.70 | $6.80 | $6.61 | 45,178 |
| 2018-04-17 | $6.75 | $6.90 | $6.70 | $6.80 | $6.61 | 43,650 |
| 2018-04-16 | $6.80 | $6.85 | $6.73 | $6.80 | $6.61 | 70,884 |
| 2018-04-13 | $6.80 | $6.80 | $6.70 | $6.75 | $6.56 | 28,633 |
| 2018-04-12 | $6.85 | $6.90 | $6.75 | $6.75 | $6.56 | 56,285 |
| 2018-04-11 | $6.65 | $6.83 | $6.60 | $6.80 | $6.61 | 48,993 |
| 2018-04-10 | $6.70 | $6.80 | $6.55 | $6.70 | $6.52 | 139,010 |
| 2018-04-09 | $6.65 | $6.75 | $6.60 | $6.70 | $6.52 | 27,941 |
| 2018-04-06 | $6.70 | $6.80 | $6.65 | $6.70 | $6.52 | 27,067 |
| 2018-04-05 | $6.85 | $6.85 | $6.70 | $6.70 | $6.52 | 29,446 |
| 2018-04-04 | $6.75 | $6.85 | $6.60 | $6.78 | $6.59 | 53,330 |
| 2018-04-03 | $6.65 | $6.85 | $6.60 | $6.75 | $6.56 | 64,624 |
| 2018-04-02 | $6.70 | $6.70 | $6.50 | $6.60 | $6.42 | 33,660 |
| 2018-03-29 | $6.55 | $6.85 | $6.50 | $6.75 | $6.56 | 118,228 |
| 2018-03-28 | $6.50 | $6.55 | $6.45 | $6.55 | $6.37 | 46,077 |
| 2018-03-27 | $6.55 | $6.60 | $6.50 | $6.50 | $6.32 | 83,566 |
| 2018-03-26 | $6.60 | $6.60 | $6.35 | $6.60 | $6.42 | 126,557 |
| 2018-03-23 | $6.80 | $6.85 | $6.55 | $6.60 | $6.42 | 128,236 |
| 2018-03-22 | $6.80 | $6.85 | $6.75 | $6.80 | $6.61 | 114,304 |
| 2018-03-21 | $6.80 | $6.95 | $6.75 | $6.85 | $6.66 | 89,756 |
| 2018-03-20 | $6.85 | $6.90 | $6.70 | $6.75 | $6.56 | 74,338 |
| 2018-03-19 | $6.95 | $7.00 | $6.70 | $6.85 | $6.66 | 89,356 |
| 2018-03-16 | $7.05 | $7.13 | $6.85 | $6.90 | $6.71 | 195,672 |
| 2018-03-15 | $7.00 | $7.15 | $6.95 | $7.10 | $6.90 | 105,882 |
| 2018-03-14 | $7.10 | $7.10 | $6.80 | $6.95 | $6.76 | 57,845 |
| 2018-03-13 | $7.65 | $7.65 | $7.05 | $7.05 | $6.86 | 136,289 |
| 2018-03-12 | $6.85 | $7.00 | $6.75 | $6.90 | $6.71 | 79,786 |
| 2018-03-09 | $6.95 | $6.95 | $6.80 | $6.80 | $6.61 | 43,785 |
| 2018-03-08 | $7.00 | $7.00 | $6.80 | $6.85 | $6.66 | 108,067 |
| 2018-03-07 | $6.85 | $6.90 | $6.75 | $6.85 | $6.66 | 103,519 |
| 2018-03-06 | $6.75 | $6.95 | $6.66 | $6.85 | $6.66 | 133,168 |
| 2018-03-05 | $6.70 | $6.80 | $6.70 | $6.75 | $6.56 | 23,143 |
| 2018-03-02 | $6.70 | $6.90 | $6.65 | $6.75 | $6.56 | 41,792 |
| 2018-03-01 | $6.65 | $6.80 | $6.60 | $6.70 | $6.52 | 39,521 |
| 2018-02-28 | $6.85 | $6.90 | $6.65 | $6.70 | $6.52 | 137,021 |
| 2018-02-27 | $6.90 | $7.05 | $6.80 | $6.85 | $6.66 | 36,823 |
| 2018-02-26 | $7.10 | $7.20 | $6.80 | $6.85 | $6.66 | 85,509 |
| 2018-02-23 | $7.55 | $7.55 | $7.10 | $7.20 | $7.00 | 62,176 |
| 2018-02-22 | $7.75 | $7.75 | $7.40 | $7.53 | $7.32 | 55,931 |
| 2018-02-21 | $7.65 | $7.80 | $7.50 | $7.80 | $7.59 | 66,930 |
| 2018-02-20 | $7.70 | $7.75 | $7.60 | $7.60 | $7.39 | 29,090 |
| 2018-02-16 | $7.55 | $7.80 | $7.55 | $7.80 | $7.59 | 88,673 |
| 2018-02-15 | $7.50 | $7.60 | $7.40 | $7.60 | $7.39 | 46,082 |
| 2018-02-14 | $7.40 | $7.50 | $7.17 | $7.50 | $7.29 | 41,501 |
| 2018-02-13 | $7.40 | $7.50 | $7.35 | $7.45 | $7.25 | 39,975 |
| 2018-02-12 | $7.40 | $7.50 | $7.35 | $7.45 | $7.25 | 37,618 |
| 2018-02-09 | $7.35 | $7.60 | $7.25 | $7.40 | $7.20 | 225,167 |
| 2018-02-08 | $7.30 | $7.45 | $7.25 | $7.30 | $7.10 | 45,555 |
| 2018-02-07 | $7.05 | $7.50 | $7.05 | $7.40 | $7.20 | 104,843 |
| 2018-02-06 | $6.95 | $7.28 | $6.85 | $7.10 | $6.90 | 178,909 |
| 2018-02-05 | $7.35 | $7.40 | $6.98 | $7.00 | $6.81 | 118,394 |
| 2018-02-02 | $7.35 | $7.40 | $7.25 | $7.30 | $7.10 | 34,477 |
| 2018-02-01 | $7.40 | $7.55 | $7.40 | $7.45 | $7.25 | 119,604 |
| 2018-01-31 | $7.40 | $7.50 | $7.40 | $7.45 | $7.25 | 32,944 |
| 2018-01-30 | $7.50 | $7.55 | $7.25 | $7.50 | $7.29 | 56,505 |
| 2018-01-29 | $7.30 | $7.68 | $7.26 | $7.50 | $7.29 | 34,806 |
| 2018-01-26 | $7.35 | $7.40 | $7.20 | $7.35 | $7.15 | 59,645 |
| 2018-01-25 | $7.20 | $7.35 | $7.20 | $7.30 | $7.10 | 14,042 |
| 2018-01-24 | $7.20 | $7.30 | $7.10 | $7.25 | $7.05 | 43,803 |
| 2018-01-23 | $7.20 | $7.30 | $7.10 | $7.30 | $7.10 | 14,615 |
| 2018-01-22 | $7.05 | $7.30 | $7.05 | $7.30 | $7.10 | 24,257 |
| 2018-01-19 | $7.00 | $7.10 | $6.85 | $7.10 | $6.90 | 37,882 |
| 2018-01-18 | $7.05 | $7.10 | $6.95 | $7.05 | $6.86 | 29,468 |
| 2018-01-17 | $7.05 | $7.10 | $7.00 | $7.05 | $6.86 | 24,935 |
| 2018-01-16 | $7.15 | $7.15 | $6.96 | $7.00 | $6.81 | 58,361 |
| 2018-01-12 | $7.25 | $7.60 | $7.10 | $7.15 | $6.95 | 15,300 |
| 2018-01-11 | $7.10 | $7.30 | $6.89 | $7.20 | $7.00 | 36,460 |
| 2018-01-10 | $6.95 | $7.10 | $6.92 | $7.10 | $6.90 | 34,039 |
| 2018-01-09 | $7.05 | $7.10 | $7.00 | $7.00 | $6.81 | 51,087 |
| 2018-01-08 | $7.35 | $7.35 | $7.10 | $7.10 | $6.90 | 24,461 |
| 2018-01-05 | $7.70 | $7.70 | $7.25 | $7.35 | $7.15 | 38,967 |
| 2018-01-04 | $7.65 | $7.75 | $7.65 | $7.70 | $7.49 | 16,509 |
| 2018-01-03 | $7.70 | $7.90 | $7.65 | $7.65 | $7.44 | 36,818 |
| 2018-01-02 | $7.85 | $7.94 | $7.65 | $7.75 | $7.54 | 31,531 |
| 2017-12-29 | $7.90 | $7.95 | $7.80 | $7.85 | $7.63 | 71,976 |
| 2017-12-28 | $7.95 | $8.00 | $7.80 | $7.90 | $7.68 | 72,988 |
| 2017-12-27 | $8.00 | $8.00 | $7.90 | $7.95 | $7.73 | 84,300 |
| 2017-12-26 | $7.85 | $8.00 | $7.85 | $8.00 | $7.78 | 27,951 |
| 2017-12-22 | $8.00 | $8.00 | $7.75 | $7.75 | $7.54 | 51,847 |
| 2017-12-21 | $7.90 | $8.00 | $7.85 | $8.00 | $7.78 | 68,650 |
| 2017-12-20 | $7.75 | $7.90 | $7.70 | $7.85 | $7.63 | 55,464 |
| 2017-12-19 | $7.70 | $7.80 | $7.70 | $7.75 | $7.54 | 56,334 |
| 2017-12-18 | $7.80 | $7.80 | $7.63 | $7.70 | $7.49 | 64,051 |
| 2017-12-15 | $7.70 | $7.75 | $7.60 | $7.75 | $7.54 | 159,436 |
| 2017-12-14 | $7.75 | $7.85 | $7.50 | $7.65 | $7.44 | 70,549 |
| 2017-12-13 | $7.70 | $7.80 | $7.60 | $7.80 | $7.59 | 33,090 |
| 2017-12-12 | $7.80 | $7.90 | $7.70 | $7.75 | $7.54 | 46,818 |
| 2017-12-11 | $7.70 | $7.80 | $7.65 | $7.75 | $7.54 | 48,847 |
| 2017-12-08 | $7.70 | $7.80 | $7.70 | $7.75 | $7.54 | 48,478 |
| 2017-12-07 | $7.75 | $7.80 | $7.65 | $7.70 | $7.49 | 98,636 |
| 2017-12-06 | $7.75 | $7.85 | $7.55 | $7.70 | $7.49 | 66,587 |
| 2017-12-05 | $7.80 | $7.83 | $7.65 | $7.75 | $7.54 | 66,022 |
| 2017-12-04 | $7.85 | $7.90 | $7.70 | $7.75 | $7.54 | 55,691 |
| 2017-12-01 | $7.75 | $7.80 | $7.50 | $7.70 | $7.49 | 85,790 |
| 2017-11-30 | $7.70 | $7.85 | $7.60 | $7.70 | $7.49 | 81,894 |
| 2017-11-29 | $7.80 | $7.83 | $7.65 | $7.70 | $7.49 | 41,649 |
| 2017-11-28 | $7.70 | $7.85 | $7.60 | $7.80 | $7.59 | 30,253 |
| 2017-11-27 | $7.70 | $7.80 | $7.55 | $7.75 | $7.54 | 69,956 |
| 2017-11-24 | $7.70 | $7.70 | $7.55 | $7.70 | $7.49 | 13,010 |
| 2017-11-22 | $7.80 | $7.80 | $7.65 | $7.65 | $7.44 | 50,540 |
| 2017-11-21 | $7.55 | $7.80 | $7.55 | $7.80 | $7.59 | 95,929 |
| 2017-11-20 | $7.55 | $7.60 | $7.40 | $7.60 | $7.39 | 67,340 |
| 2017-11-17 | $7.30 | $7.60 | $7.30 | $7.58 | $7.37 | 166,422 |
| 2017-11-16 | $7.35 | $7.45 | $7.20 | $7.40 | $7.20 | 59,238 |
| 2017-11-15 | $7.20 | $7.45 | $7.00 | $7.30 | $7.10 | 61,422 |
| 2017-11-14 | $7.30 | $7.30 | $7.15 | $7.30 | $7.10 | 51,989 |
| 2017-11-13 | $7.25 | $7.30 | $7.05 | $7.25 | $7.05 | 57,195 |
| 2017-11-10 | $7.05 | $7.38 | $7.00 | $7.35 | $7.15 | 54,456 |
| 2017-11-09 | $7.15 | $7.20 | $6.95 | $7.10 | $6.90 | 26,067 |
| 2017-11-08 | $7.20 | $7.30 | $6.75 | $7.25 | $7.05 | 65,622 |
| 2017-11-07 | $7.80 | $7.80 | $7.25 | $7.25 | $7.05 | 144,358 |
| 2017-11-06 | $7.00 | $7.10 | $6.85 | $7.10 | $6.90 | 60,015 |
| 2017-11-03 | $7.20 | $7.25 | $7.00 | $7.05 | $6.86 | 78,180 |
| 2017-11-02 | $7.10 | $7.15 | $6.95 | $7.10 | $6.90 | 33,613 |
| 2017-11-01 | $7.30 | $7.30 | $7.10 | $7.10 | $6.90 | 16,218 |
| 2017-10-31 | $7.20 | $7.40 | $7.05 | $7.30 | $7.10 | 76,663 |
| 2017-10-30 | $7.30 | $7.30 | $7.07 | $7.25 | $7.05 | 55,808 |
| 2017-10-27 | $7.30 | $7.50 | $7.10 | $7.45 | $7.25 | 41,908 |
| 2017-10-26 | $7.30 | $7.30 | $7.20 | $7.25 | $7.05 | 14,233 |
| 2017-10-25 | $7.30 | $7.38 | $7.20 | $7.30 | $7.10 | 56,711 |
| 2017-10-24 | $7.20 | $7.31 | $6.95 | $7.30 | $7.10 | 61,388 |
| 2017-10-23 | $7.30 | $7.35 | $7.10 | $7.15 | $6.95 | 44,051 |
| 2017-10-20 | $7.45 | $7.45 | $7.25 | $7.35 | $7.15 | 38,101 |
| 2017-10-19 | $7.25 | $7.45 | $7.09 | $7.40 | $7.20 | 42,374 |
| 2017-10-18 | $7.45 | $7.45 | $7.25 | $7.35 | $7.15 | 24,273 |
| 2017-10-17 | $7.50 | $7.50 | $7.25 | $7.40 | $7.20 | 68,281 |
| 2017-10-16 | $7.50 | $7.50 | $7.25 | $7.40 | $7.20 | 31,797 |
| 2017-10-13 | $7.45 | $7.45 | $7.35 | $7.40 | $7.20 | 12,115 |
| 2017-10-12 | $7.60 | $7.60 | $7.39 | $7.45 | $7.25 | 38,626 |
| 2017-10-11 | $7.60 | $7.60 | $7.45 | $7.50 | $7.29 | 60,697 |
| 2017-10-10 | $7.40 | $7.60 | $7.40 | $7.60 | $7.39 | 33,582 |
| 2017-10-09 | $7.40 | $7.50 | $7.35 | $7.45 | $7.25 | 28,826 |
| 2017-10-06 | $7.58 | $7.58 | $7.20 | $7.45 | $7.25 | 99,007 |
| 2017-10-05 | $7.55 | $7.65 | $7.45 | $7.65 | $7.44 | 27,090 |
| 2017-10-04 | $7.55 | $7.65 | $7.45 | $7.50 | $7.29 | 29,408 |
| 2017-10-03 | $7.80 | $7.80 | $7.45 | $7.50 | $7.29 | 97,207 |
| 2017-10-02 | $7.75 | $7.95 | $7.55 | $7.75 | $7.54 | 144,380 |
| 2017-09-29 | $7.70 | $7.80 | $7.30 | $7.50 | $7.29 | 190,121 |
| 2017-09-28 | $7.65 | $7.75 | $7.50 | $7.65 | $7.44 | 132,437 |
| 2017-09-27 | $7.30 | $7.80 | $7.30 | $7.75 | $7.54 | 101,194 |
| 2017-09-26 | $6.85 | $7.25 | $6.85 | $7.23 | $7.03 | 94,381 |
| 2017-09-25 | $7.00 | $7.15 | $6.80 | $6.90 | $6.71 | 444,998 |
| 2017-09-22 | $7.05 | $7.10 | $7.00 | $7.05 | $6.86 | 23,223 |
| 2017-09-21 | $6.95 | $7.10 | $6.85 | $7.10 | $6.90 | 34,863 |
| 2017-09-20 | $7.20 | $7.20 | $6.95 | $7.00 | $6.81 | 71,549 |
| 2017-09-19 | $7.10 | $7.20 | $7.00 | $7.10 | $6.90 | 104,531 |
| 2017-09-18 | $7.20 | $7.20 | $6.95 | $7.15 | $6.95 | 69,213 |
| 2017-09-15 | $7.25 | $7.25 | $7.05 | $7.20 | $7.00 | 163,165 |
| 2017-09-14 | $7.10 | $7.25 | $7.10 | $7.20 | $7.00 | 40,816 |
| 2017-09-13 | $7.10 | $7.25 | $7.10 | $7.20 | $7.00 | 57,725 |
| 2017-09-12 | $7.10 | $7.30 | $7.00 | $7.20 | $7.00 | 53,573 |
| 2017-09-11 | $7.20 | $7.30 | $7.05 | $7.15 | $6.95 | 59,189 |
| 2017-09-08 | $7.10 | $7.20 | $7.00 | $7.15 | $6.95 | 46,641 |
| 2017-09-07 | $7.15 | $7.35 | $7.05 | $7.10 | $6.90 | 38,294 |
| 2017-09-06 | $7.30 | $7.30 | $7.10 | $7.20 | $7.00 | 47,178 |
| 2017-09-05 | $7.35 | $7.60 | $7.20 | $7.20 | $7.00 | 99,360 |
| 2017-09-01 | $7.25 | $7.30 | $7.15 | $7.25 | $7.05 | 62,388 |
| 2017-08-31 | $7.50 | $7.50 | $7.25 | $7.25 | $7.05 | 67,038 |
| 2017-08-30 | $7.35 | $7.50 | $7.35 | $7.45 | $7.25 | 60,712 |
| 2017-08-29 | $7.50 | $7.60 | $7.35 | $7.40 | $7.20 | 114,337 |
| 2017-08-28 | $7.10 | $7.55 | $7.05 | $7.50 | $7.29 | 100,024 |
| 2017-08-25 | $6.85 | $7.30 | $6.70 | $7.15 | $6.95 | 127,465 |
| 2017-08-24 | $6.20 | $6.70 | $6.20 | $6.65 | $6.47 | 153,802 |
| 2017-08-23 | $6.25 | $6.50 | $6.15 | $6.20 | $6.03 | 138,085 |
| 2017-08-22 | $6.20 | $6.55 | $6.10 | $6.35 | $6.18 | 191,583 |
| 2017-08-21 | $6.25 | $6.30 | $6.00 | $6.15 | $5.98 | 59,584 |
| 2017-08-18 | $5.55 | $6.45 | $5.20 | $6.35 | $6.18 | 27,012 |
| 2017-08-17 | $6.75 | $6.85 | $6.40 | $6.45 | $6.27 | 58,940 |
| 2017-08-16 | $6.65 | $6.70 | $6.55 | $6.60 | $6.42 | 34,424 |
| 2017-08-15 | $6.90 | $6.95 | $6.65 | $6.65 | $6.47 | 45,999 |
| 2017-08-14 | $7.15 | $7.15 | $6.30 | $6.80 | $6.61 | 30,443 |
| 2017-08-11 | $6.65 | $6.75 | $6.40 | $6.65 | $6.47 | 225,899 |
| 2017-08-10 | $6.95 | $6.95 | $6.60 | $6.60 | $6.42 | 102,244 |
| 2017-08-09 | $6.95 | $7.10 | $6.86 | $7.00 | $6.81 | 71,556 |
| 2017-08-08 | $6.95 | $7.10 | $6.73 | $7.05 | $6.86 | 169,996 |
| 2017-08-07 | $7.15 | $7.15 | $7.00 | $7.05 | $6.86 | 83,656 |
| 2017-08-04 | $7.05 | $7.15 | $7.00 | $7.10 | $6.90 | 82,910 |
| 2017-08-03 | $6.95 | $7.05 | $6.90 | $6.95 | $6.76 | 104,376 |
| 2017-08-02 | $7.00 | $7.05 | $6.70 | $7.00 | $6.81 | 139,062 |
| 2017-08-01 | $6.50 | $6.55 | $6.35 | $6.55 | $6.37 | 189,900 |
| 2017-07-31 | $6.55 | $6.60 | $6.50 | $6.50 | $6.32 | 39,041 |
| 2017-07-28 | $6.50 | $6.60 | $6.45 | $6.50 | $6.32 | 79,863 |
| 2017-07-27 | $6.70 | $6.70 | $6.55 | $6.55 | $6.37 | 35,029 |
| 2017-07-26 | $6.75 | $6.75 | $6.50 | $6.65 | $6.47 | 64,473 |
| 2017-07-25 | $6.55 | $6.80 | $6.55 | $6.70 | $6.52 | 55,254 |
| 2017-07-24 | $6.70 | $6.70 | $6.45 | $6.50 | $6.32 | 77,661 |
| 2017-07-21 | $6.85 | $6.85 | $6.65 | $6.75 | $6.56 | 56,083 |
| 2017-07-20 | $6.75 | $6.85 | $6.65 | $6.80 | $6.61 | 89,508 |
| 2017-07-19 | $6.75 | $6.85 | $6.60 | $6.75 | $6.56 | 34,756 |
| 2017-07-18 | $6.75 | $6.85 | $6.60 | $6.70 | $6.52 | 52,314 |
| 2017-07-17 | $6.75 | $6.90 | $6.65 | $6.75 | $6.56 | 83,946 |
| 2017-07-14 | $6.80 | $6.80 | $6.50 | $6.80 | $6.61 | 78,709 |
| 2017-07-13 | $6.70 | $6.90 | $6.60 | $6.80 | $6.61 | 134,888 |
| 2017-07-12 | $6.70 | $6.80 | $6.60 | $6.70 | $6.52 | 98,093 |
| 2017-07-11 | $6.70 | $6.70 | $6.15 | $6.65 | $6.47 | 157,414 |
| 2017-07-10 | $6.65 | $6.80 | $6.50 | $6.70 | $6.52 | 159,987 |
| 2017-07-07 | $6.50 | $6.70 | $6.45 | $6.65 | $6.47 | 205,764 |
| 2017-07-06 | $6.55 | $6.65 | $6.50 | $6.55 | $6.37 | 72,244 |
| 2017-07-05 | $6.65 | $6.75 | $6.55 | $6.65 | $6.47 | 101,388 |
| 2017-07-03 | $6.60 | $6.80 | $6.55 | $6.65 | $6.47 | 95,534 |
| 2017-06-30 | $7.00 | $7.05 | $6.55 | $6.65 | $6.47 | 134,162 |
| 2017-06-29 | $6.70 | $7.00 | $6.60 | $7.00 | $6.81 | 224,090 |
| 2017-06-28 | $6.55 | $6.85 | $6.50 | $6.65 | $6.47 | 210,120 |
| 2017-06-27 | $6.80 | $6.85 | $6.45 | $6.55 | $6.37 | 250,242 |
| 2017-06-26 | $6.65 | $7.10 | $6.60 | $6.75 | $6.56 | 405,892 |
| 2017-06-23 | $6.50 | $6.60 | $6.45 | $6.55 | $6.37 | 2,193,560 |
| 2017-06-22 | $6.45 | $6.60 | $6.45 | $6.50 | $6.32 | 168,478 |
| 2017-06-21 | $6.45 | $6.50 | $6.40 | $6.45 | $6.27 | 80,039 |
| 2017-06-20 | $6.45 | $6.50 | $6.45 | $6.45 | $6.27 | 82,269 |
| 2017-06-19 | $6.60 | $6.60 | $6.40 | $6.50 | $6.32 | 188,837 |
| 2017-06-16 | $6.50 | $6.53 | $6.40 | $6.50 | $6.32 | 62,078 |
| 2017-06-15 | $6.45 | $6.50 | $6.30 | $6.45 | $6.27 | 84,829 |
| 2017-06-14 | $6.65 | $6.65 | $6.40 | $6.45 | $6.27 | 100,093 |
| 2017-06-13 | $6.45 | $6.80 | $6.45 | $6.70 | $6.52 | 139,962 |
| 2017-06-12 | $6.80 | $6.80 | $6.45 | $6.45 | $6.27 | 81,657 |
| 2017-06-09 | $6.60 | $6.80 | $6.50 | $6.80 | $6.61 | 138,068 |
| 2017-06-08 | $6.40 | $6.60 | $6.30 | $6.45 | $6.27 | 100,342 |
| 2017-06-07 | $6.35 | $6.50 | $6.30 | $6.35 | $6.18 | 75,693 |
| 2017-06-06 | $6.25 | $6.40 | $6.20 | $6.35 | $6.18 | 83,949 |
| 2017-06-05 | $6.50 | $6.53 | $6.25 | $6.25 | $6.08 | 53,179 |
| 2017-06-02 | $6.15 | $6.45 | $6.15 | $6.45 | $6.27 | 69,933 |
| 2017-06-01 | $6.00 | $6.15 | $5.95 | $6.10 | $5.93 | 140,976 |
| 2017-05-31 | $5.95 | $6.00 | $5.90 | $5.95 | $5.79 | 57,601 |
| 2017-05-30 | $5.85 | $6.00 | $5.85 | $5.95 | $5.79 | 81,534 |
| 2017-05-26 | $6.00 | $6.00 | $5.85 | $5.90 | $5.74 | 35,952 |
| 2017-05-25 | $5.95 | $6.00 | $5.95 | $6.00 | $5.83 | 46,094 |
| 2017-05-24 | $6.00 | $6.00 | $5.95 | $5.95 | $5.79 | 47,735 |
| 2017-05-23 | $6.00 | $6.00 | $5.95 | $5.95 | $5.79 | 67,309 |
| 2017-05-22 | $6.00 | $6.00 | $5.90 | $5.95 | $5.79 | 58,205 |
| 2017-05-19 | $5.90 | $6.00 | $5.90 | $6.00 | $5.83 | 34,707 |
| 2017-05-18 | $5.80 | $6.00 | $5.75 | $5.90 | $5.74 | 46,971 |
| 2017-05-17 | $5.95 | $6.00 | $5.80 | $5.85 | $5.69 | 64,522 |
| 2017-05-16 | $6.00 | $6.00 | $5.95 | $5.95 | $5.79 | 59,315 |
| 2017-05-15 | $6.00 | $6.00 | $5.90 | $6.00 | $5.83 | 65,319 |
| 2017-05-12 | $6.00 | $6.00 | $5.85 | $5.90 | $5.74 | 126,778 |
| 2017-05-11 | $5.80 | $6.00 | $5.75 | $6.00 | $5.83 | 65,850 |
| 2017-05-10 | $5.80 | $5.85 | $5.70 | $5.80 | $5.64 | 69,646 |
| 2017-05-09 | $5.55 | $5.80 | $5.55 | $5.75 | $5.59 | 61,486 |
| 2017-05-08 | $5.35 | $5.50 | $5.35 | $5.45 | $5.30 | 27,176 |
| 2017-05-05 | $5.50 | $5.50 | $5.35 | $5.40 | $5.25 | 34,050 |
| 2017-05-04 | $5.50 | $5.55 | $5.35 | $5.45 | $5.30 | 34,453 |
| 2017-05-03 | $5.35 | $5.60 | $5.35 | $5.55 | $5.40 | 48,849 |
| 2017-05-02 | $5.35 | $5.35 | $5.25 | $5.30 | $5.15 | 42,043 |
| 2017-05-01 | $5.30 | $5.40 | $5.20 | $5.35 | $5.20 | 120,236 |
| 2017-04-28 | $5.30 | $5.35 | $5.25 | $5.25 | $5.11 | 12,217 |
| 2017-04-27 | $5.30 | $5.40 | $5.30 | $5.30 | $5.15 | 20,746 |
| 2017-04-26 | $5.30 | $5.40 | $5.25 | $5.25 | $5.11 | 43,748 |
| 2017-04-25 | $5.20 | $5.35 | $5.20 | $5.35 | $5.20 | 51,008 |
| 2017-04-24 | $5.25 | $5.40 | $5.15 | $5.20 | $5.06 | 43,199 |
| 2017-04-21 | $5.30 | $5.40 | $5.10 | $5.20 | $5.06 | 98,474 |
| 2017-04-20 | $5.40 | $5.40 | $5.20 | $5.25 | $5.11 | 38,333 |
| 2017-04-19 | $5.25 | $5.40 | $5.25 | $5.35 | $5.20 | 126,652 |
| 2017-04-18 | $5.40 | $5.50 | $5.20 | $5.20 | $5.06 | 35,472 |
| 2017-04-17 | $5.40 | $5.40 | $5.30 | $5.40 | $5.25 | 32,809 |
| 2017-04-13 | $5.50 | $5.50 | $5.35 | $5.40 | $5.25 | 27,810 |
| 2017-04-12 | $5.45 | $5.50 | $5.40 | $5.45 | $5.30 | 91,623 |
| 2017-04-11 | $5.45 | $5.50 | $5.35 | $5.45 | $5.30 | 51,338 |
| 2017-04-10 | $5.25 | $5.55 | $5.25 | $5.45 | $5.30 | 61,961 |
| 2017-04-07 | $5.40 | $5.55 | $5.35 | $5.35 | $5.20 | 45,506 |
| 2017-04-06 | $5.20 | $5.50 | $5.20 | $5.40 | $5.25 | 72,113 |
| 2017-04-05 | $5.40 | $5.40 | $5.20 | $5.20 | $5.06 | 90,933 |
| 2017-04-04 | $5.40 | $5.50 | $5.30 | $5.35 | $5.20 | 123,468 |
| 2017-04-03 | $5.40 | $5.60 | $5.40 | $5.40 | $5.25 | 82,607 |
| 2017-03-31 | $5.45 | $5.50 | $5.40 | $5.45 | $5.30 | 70,352 |
| 2017-03-30 | $5.30 | $5.55 | $5.30 | $5.50 | $5.35 | 83,523 |
| 2017-03-29 | $5.35 | $5.50 | $5.30 | $5.30 | $5.15 | 23,232 |
| 2017-03-28 | $5.45 | $5.65 | $5.35 | $5.40 | $5.25 | 51,963 |
| 2017-03-27 | $5.45 | $5.56 | $5.35 | $5.50 | $5.35 | 64,626 |
| 2017-03-24 | $5.25 | $5.65 | $5.25 | $5.45 | $5.30 | 47,917 |
| 2017-03-23 | $5.30 | $5.40 | $5.25 | $5.30 | $5.15 | 246,565 |
| 2017-03-22 | $5.30 | $5.35 | $5.26 | $5.30 | $5.15 | 72,681 |
| 2017-03-21 | $5.50 | $5.60 | $5.25 | $5.30 | $5.15 | 46,909 |
| 2017-03-20 | $5.40 | $5.55 | $5.35 | $5.50 | $5.35 | 78,989 |
| 2017-03-17 | $5.40 | $5.60 | $5.35 | $5.45 | $5.30 | 103,024 |
| 2017-03-16 | $5.35 | $5.40 | $5.35 | $5.35 | $5.20 | 48,764 |
| 2017-03-15 | $5.25 | $5.40 | $5.25 | $5.40 | $5.25 | 50,852 |
| 2017-03-14 | $5.40 | $5.40 | $5.25 | $5.25 | $5.11 | 58,232 |
| 2017-03-13 | $5.35 | $5.45 | $5.35 | $5.35 | $5.20 | 53,229 |
| 2017-03-10 | $5.35 | $5.40 | $5.30 | $5.30 | $5.15 | 50,768 |
| 2017-03-09 | $5.25 | $5.43 | $5.25 | $5.30 | $5.15 | 89,425 |
| 2017-03-08 | $5.40 | $5.45 | $5.25 | $5.25 | $5.11 | 87,335 |
| 2017-03-07 | $5.45 | $5.70 | $5.00 | $5.45 | $5.30 | 240,558 |
| 2017-03-06 | $5.60 | $5.73 | $5.50 | $5.70 | $5.54 | 134,694 |
| 2017-03-03 | $5.60 | $5.63 | $5.50 | $5.60 | $5.45 | 29,534 |
| 2017-03-02 | $5.60 | $5.60 | $5.55 | $5.60 | $5.45 | 26,615 |
| 2017-03-01 | $5.60 | $5.70 | $5.51 | $5.55 | $5.40 | 66,176 |
| 2017-02-28 | $5.70 | $5.85 | $5.50 | $5.55 | $5.40 | 51,158 |
| 2017-02-27 | $5.70 | $5.90 | $5.70 | $5.80 | $5.64 | 43,701 |
| 2017-02-24 | $5.90 | $5.90 | $5.70 | $5.85 | $5.69 | 46,437 |
| 2017-02-23 | $5.75 | $5.95 | $5.70 | $5.85 | $5.69 | 61,253 |
| 2017-02-22 | $5.70 | $5.90 | $5.70 | $5.75 | $5.59 | 33,904 |
| 2017-02-21 | $5.70 | $5.80 | $5.55 | $5.70 | $5.54 | 67,162 |
| 2017-02-17 | $5.50 | $5.60 | $5.20 | $5.50 | $5.35 | 138,467 |
| 2017-02-16 | $5.30 | $5.45 | $5.20 | $5.30 | $5.15 | 50,455 |
| 2017-02-15 | $5.25 | $5.35 | $5.00 | $5.35 | $5.20 | 92,238 |
| 2017-02-14 | $5.30 | $5.30 | $5.15 | $5.25 | $5.11 | 81,618 |
| 2017-02-13 | $5.50 | $5.74 | $5.20 | $5.25 | $5.11 | 96,634 |
| 2017-02-10 | $5.80 | $5.95 | $5.45 | $5.50 | $5.35 | 96,783 |
| 2017-02-09 | $5.75 | $5.85 | $5.60 | $5.80 | $5.64 | 51,373 |
| 2017-02-08 | $5.75 | $5.80 | $5.55 | $5.75 | $5.59 | 62,497 |
| 2017-02-07 | $5.95 | $6.10 | $5.70 | $5.75 | $5.59 | 40,222 |
| 2017-02-06 | $6.00 | $6.05 | $5.80 | $6.00 | $5.83 | 58,263 |
| 2017-02-03 | $6.00 | $6.10 | $5.80 | $5.95 | $5.79 | 131,014 |
| 2017-02-02 | $5.85 | $6.00 | $5.70 | $5.90 | $5.74 | 83,786 |
| 2017-02-01 | $5.65 | $5.80 | $5.50 | $5.75 | $5.59 | 58,523 |
| 2017-01-31 | $5.40 | $5.63 | $5.30 | $5.60 | $5.45 | 56,256 |
| 2017-01-30 | $5.55 | $5.55 | $5.30 | $5.40 | $5.25 | 33,252 |
| 2017-01-27 | $5.60 | $5.65 | $5.50 | $5.65 | $5.49 | 34,558 |
| 2017-01-26 | $5.90 | $5.90 | $5.51 | $5.55 | $5.40 | 54,373 |
| 2017-01-25 | $5.95 | $6.00 | $5.90 | $5.95 | $5.79 | 63,140 |
| 2017-01-24 | $6.00 | $6.00 | $5.90 | $5.95 | $5.79 | 69,559 |
| 2017-01-23 | $5.85 | $5.95 | $5.81 | $5.95 | $5.79 | 46,206 |
| 2017-01-20 | $5.90 | $5.90 | $5.70 | $5.90 | $5.74 | 13,051 |
| 2017-01-19 | $5.90 | $6.00 | $5.75 | $5.85 | $5.69 | 40,019 |
| 2017-01-18 | $5.90 | $5.90 | $5.80 | $5.85 | $5.69 | 65,115 |
| 2017-01-17 | $5.90 | $6.00 | $5.70 | $5.90 | $5.74 | 42,934 |
| 2017-01-13 | $5.90 | $6.23 | $5.68 | $5.90 | $5.74 | 16,155 |
| 2017-01-12 | $5.95 | $6.05 | $5.80 | $5.95 | $5.79 | 64,972 |
| 2017-01-11 | $5.90 | $6.00 | $5.55 | $5.95 | $5.79 | 100,797 |
| 2017-01-10 | $6.00 | $6.00 | $5.75 | $5.90 | $5.74 | 111,015 |
| 2017-01-09 | $5.95 | $6.10 | $5.80 | $6.00 | $5.83 | 183,524 |
| 2017-01-06 | $5.75 | $6.10 | $5.75 | $5.95 | $5.79 | 257,026 |
| 2017-01-05 | $5.66 | $5.85 | $5.65 | $5.75 | $5.59 | 75,317 |
| 2017-01-04 | $5.65 | $5.95 | $5.50 | $5.80 | $5.64 | 87,766 |
| 2017-01-03 | $5.30 | $5.70 | $5.30 | $5.65 | $5.49 | 67,447 |
| 2016-12-30 | $5.45 | $5.45 | $5.25 | $5.35 | $5.20 | 55,900 |
| 2016-12-29 | $5.45 | $5.45 | $5.25 | $5.40 | $5.25 | 47,351 |
| 2016-12-28 | $5.55 | $5.55 | $5.25 | $5.50 | $5.35 | 82,960 |
| 2016-12-27 | $5.50 | $5.55 | $5.45 | $5.50 | $5.35 | 73,949 |
| 2016-12-23 | $5.40 | $5.40 | $5.30 | $5.40 | $5.25 | 40,256 |
| 2016-12-22 | $5.60 | $5.60 | $5.30 | $5.40 | $5.25 | 81,183 |
| 2016-12-21 | $5.60 | $5.70 | $5.30 | $5.55 | $5.40 | 46,045 |
| 2016-12-20 | $5.45 | $5.65 | $5.30 | $5.55 | $5.40 | 118,153 |
| 2016-12-19 | $5.80 | $6.30 | $5.45 | $5.45 | $5.30 | 52,157 |
| 2016-12-16 | $5.80 | $5.80 | $5.65 | $5.75 | $5.59 | 73,196 |
| 2016-12-15 | $6.00 | $6.05 | $5.70 | $5.75 | $5.59 | 50,010 |
| 2016-12-14 | $6.15 | $6.20 | $5.90 | $5.95 | $5.79 | 48,982 |
| 2016-12-13 | $6.25 | $6.30 | $5.80 | $6.20 | $6.03 | 153,578 |
| 2016-12-12 | $6.60 | $6.61 | $6.15 | $6.20 | $6.03 | 47,309 |
| 2016-12-09 | $6.50 | $6.70 | $6.50 | $6.65 | $6.47 | 35,230 |
| 2016-12-08 | $6.55 | $6.65 | $6.50 | $6.55 | $6.37 | 62,111 |
| 2016-12-07 | $6.70 | $6.75 | $6.55 | $6.55 | $6.37 | 52,151 |
| 2016-12-06 | $6.45 | $6.85 | $6.37 | $6.70 | $6.52 | 92,574 |
| 2016-12-05 | $6.30 | $6.45 | $6.28 | $6.40 | $6.22 | 97,681 |
| 2016-12-02 | $6.35 | $6.35 | $6.15 | $6.20 | $6.03 | 91,479 |
| 2016-12-01 | $6.20 | $6.40 | $6.13 | $6.40 | $6.22 | 76,492 |
| 2016-11-30 | $6.25 | $6.30 | $6.07 | $6.15 | $5.98 | 184,029 |
| 2016-11-29 | $6.10 | $6.43 | $5.96 | $6.25 | $6.08 | 396,833 |
| 2016-11-28 | $6.10 | $6.20 | $6.00 | $6.10 | $5.93 | 62,541 |
| 2016-11-25 | $6.10 | $6.25 | $6.00 | $6.15 | $5.98 | 45,744 |
| 2016-11-23 | $6.00 | $6.10 | $5.95 | $6.10 | $5.93 | 81,937 |
| 2016-11-22 | $6.00 | $6.15 | $5.93 | $6.00 | $5.83 | 123,066 |
| 2016-11-21 | $6.00 | $6.10 | $5.80 | $6.00 | $5.83 | 110,473 |
| 2016-11-18 | $6.15 | $6.15 | $5.90 | $5.95 | $5.79 | 150,838 |
| 2016-11-17 | $6.20 | $6.20 | $6.05 | $6.15 | $5.98 | 78,167 |
| 2016-11-16 | $6.20 | $6.25 | $6.05 | $6.20 | $6.03 | 82,651 |
| 2016-11-15 | $6.30 | $6.30 | $6.00 | $6.15 | $5.98 | 146,734 |
| 2016-11-14 | $6.20 | $6.35 | $6.05 | $6.30 | $6.13 | 314,404 |
| 2016-11-11 | $5.85 | $6.20 | $5.75 | $6.20 | $6.03 | 302,868 |
| 2016-11-10 | $5.55 | $5.90 | $5.55 | $5.90 | $5.74 | 244,938 |
| 2016-11-09 | $5.60 | $5.80 | $5.47 | $5.55 | $5.40 | 195,474 |
| 2016-11-08 | $5.75 | $5.95 | $5.50 | $5.60 | $5.45 | 341,108 |
| 2016-11-07 | $5.65 | $5.80 | $5.60 | $5.70 | $5.54 | 554,355 |
| 2016-11-04 | $5.40 | $5.70 | $5.36 | $5.55 | $5.40 | 640,792 |
| 2016-11-03 | $5.35 | $5.45 | $5.30 | $5.35 | $5.20 | 72,781 |
| 2016-11-02 | $5.20 | $5.40 | $5.20 | $5.35 | $5.20 | 82,703 |
| 2016-11-01 | $5.20 | $5.34 | $5.03 | $5.20 | $5.06 | 186,288 |
| 2016-10-31 | $4.85 | $5.10 | $4.85 | $4.95 | $4.81 | 50,356 |
| 2016-10-28 | $4.90 | $4.95 | $4.75 | $4.90 | $4.77 | 65,017 |
| 2016-10-27 | $4.95 | $5.00 | $4.90 | $4.90 | $4.77 | 17,594 |
| 2016-10-26 | $4.95 | $5.03 | $4.90 | $4.90 | $4.77 | 85,170 |
| 2016-10-25 | $4.95 | $5.05 | $4.95 | $4.95 | $4.81 | 155,219 |
| 2016-10-24 | $5.05 | $5.05 | $4.95 | $4.95 | $4.81 | 61,609 |
| 2016-10-21 | $5.00 | $5.05 | $4.95 | $5.00 | $4.86 | 145,243 |
| 2016-10-20 | $4.95 | $5.00 | $4.95 | $4.95 | $4.81 | 41,796 |
| 2016-10-19 | $4.95 | $5.00 | $4.90 | $5.00 | $4.86 | 81,544 |
| 2016-10-18 | $4.95 | $5.00 | $4.95 | $5.00 | $4.86 | 74,502 |
| 2016-10-17 | $5.00 | $5.05 | $4.95 | $5.00 | $4.86 | 89,607 |
| 2016-10-14 | $4.90 | $5.00 | $4.90 | $5.00 | $4.86 | 37,147 |
| 2016-10-13 | $5.00 | $5.00 | $4.90 | $4.95 | $4.81 | 25,155 |
| 2016-10-12 | $5.05 | $5.05 | $4.90 | $5.00 | $4.86 | 31,457 |
| 2016-10-11 | $5.00 | $5.00 | $4.85 | $5.00 | $4.86 | 51,389 |
| 2016-10-10 | $4.95 | $5.00 | $4.90 | $5.00 | $4.86 | 34,965 |
| 2016-10-07 | $4.94 | $4.96 | $4.84 | $4.93 | $4.79 | 25,159 |
| 2016-10-06 | $5.01 | $5.16 | $4.87 | $4.93 | $4.79 | 85,393 |
| 2016-10-05 | $5.00 | $5.09 | $4.97 | $5.05 | $4.91 | 74,894 |
| 2016-10-04 | $5.04 | $5.07 | $4.93 | $4.98 | $4.84 | 62,632 |
| 2016-10-03 | $5.14 | $5.21 | $5.02 | $5.04 | $4.90 | 101,902 |
| 2016-09-30 | $5.05 | $5.21 | $4.97 | $5.14 | $5.00 | 92,776 |
| 2016-09-29 | $5.06 | $5.14 | $5.04 | $5.06 | $4.92 | 127,004 |
| 2016-09-28 | $5.00 | $5.16 | $4.98 | $5.07 | $4.93 | 124,641 |
| 2016-09-27 | $4.85 | $5.03 | $4.85 | $4.98 | $4.84 | 64,886 |
| 2016-09-26 | $4.79 | $4.89 | $4.79 | $4.82 | $4.69 | 29,264 |
| 2016-09-23 | $4.85 | $4.89 | $4.79 | $4.84 | $4.71 | 38,354 |
| 2016-09-22 | $4.77 | $4.89 | $4.77 | $4.85 | $4.72 | 31,511 |
| 2016-09-21 | $4.80 | $4.85 | $4.77 | $4.79 | $4.66 | 39,107 |
| 2016-09-20 | $4.87 | $4.88 | $4.80 | $4.81 | $4.68 | 18,749 |
| 2016-09-19 | $4.83 | $4.97 | $4.79 | $4.85 | $4.72 | 64,711 |
| 2016-09-16 | $4.71 | $4.87 | $4.66 | $4.86 | $4.73 | 75,255 |
| 2016-09-15 | $4.76 | $4.80 | $4.65 | $4.71 | $4.58 | 40,912 |
| 2016-09-14 | $4.74 | $4.81 | $4.69 | $4.77 | $4.64 | 34,393 |
| 2016-09-13 | $4.80 | $4.85 | $4.75 | $4.77 | $4.64 | 48,438 |
| 2016-09-12 | $4.80 | $4.85 | $4.80 | $4.83 | $4.70 | 41,760 |
| 2016-09-09 | $4.93 | $4.95 | $4.82 | $4.82 | $4.69 | 59,338 |
| 2016-09-08 | $4.90 | $4.98 | $4.78 | $4.93 | $4.79 | 83,759 |
| 2016-09-07 | $4.80 | $5.00 | $4.80 | $4.90 | $4.77 | 90,736 |
| 2016-09-06 | $4.70 | $4.83 | $4.68 | $4.81 | $4.68 | 82,074 |
| 2016-09-02 | $4.66 | $4.70 | $4.63 | $4.68 | $4.55 | 20,215 |
| 2016-09-01 | $4.60 | $4.70 | $4.60 | $4.65 | $4.52 | 32,994 |
| 2016-08-31 | $4.56 | $4.62 | $4.53 | $4.60 | $4.47 | 76,089 |
| 2016-08-30 | $4.55 | $4.64 | $4.55 | $4.59 | $4.46 | 63,384 |
| 2016-08-29 | $4.50 | $4.55 | $4.45 | $4.55 | $4.42 | 70,917 |
| 2016-08-26 | $4.52 | $4.52 | $4.41 | $4.45 | $4.33 | 42,309 |
| 2016-08-25 | $4.50 | $4.50 | $4.46 | $4.49 | $4.37 | 52,153 |
| 2016-08-24 | $4.46 | $4.50 | $4.46 | $4.49 | $4.37 | 15,873 |
| 2016-08-23 | $4.53 | $4.53 | $4.49 | $4.50 | $4.38 | 50,121 |
| 2016-08-22 | $4.52 | $4.59 | $4.50 | $4.52 | $4.40 | 19,121 |
| 2016-08-19 | $4.51 | $4.59 | $4.51 | $4.55 | $4.42 | 17,689 |
| 2016-08-18 | $4.48 | $4.57 | $4.48 | $4.51 | $4.39 | 50,231 |
| 2016-08-17 | $4.54 | $4.55 | $4.48 | $4.50 | $4.38 | 21,288 |
| 2016-08-16 | $4.65 | $4.65 | $4.56 | $4.57 | $4.44 | 51,155 |
| 2016-08-15 | $4.65 | $4.72 | $4.65 | $4.67 | $4.54 | 47,628 |
| 2016-08-12 | $4.64 | $4.67 | $4.61 | $4.65 | $4.52 | 37,920 |
| 2016-08-11 | $4.64 | $4.68 | $4.55 | $4.65 | $4.52 | 127,613 |
| 2016-08-10 | $4.74 | $4.74 | $4.60 | $4.65 | $4.52 | 42,313 |
| 2016-08-09 | $4.78 | $4.81 | $4.75 | $4.75 | $4.62 | 52,100 |
| 2016-08-08 | $4.49 | $4.96 | $4.49 | $4.75 | $4.62 | 263,934 |
| 2016-08-05 | $4.32 | $4.50 | $4.32 | $4.35 | $4.23 | 95,991 |
| 2016-08-04 | $4.27 | $4.34 | $4.25 | $4.33 | $4.21 | 67,412 |
| 2016-08-03 | $4.16 | $4.27 | $4.15 | $4.26 | $4.14 | 89,461 |
| 2016-08-02 | $4.21 | $4.33 | $4.15 | $4.15 | $4.04 | 262,849 |
| 2016-08-01 | $4.23 | $4.26 | $4.20 | $4.22 | $4.10 | 198,869 |
| 2016-07-29 | $4.21 | $4.24 | $4.18 | $4.21 | $4.09 | 33,902 |
| 2016-07-28 | $4.26 | $4.29 | $4.21 | $4.24 | $4.12 | 49,824 |
| 2016-07-27 | $4.26 | $4.28 | $4.21 | $4.28 | $4.16 | 51,341 |
| 2016-07-26 | $4.25 | $4.31 | $4.20 | $4.26 | $4.14 | 73,408 |
| 2016-07-25 | $4.20 | $4.36 | $4.18 | $4.26 | $4.14 | 62,726 |
| 2016-07-22 | $4.32 | $4.34 | $4.20 | $4.23 | $4.11 | 32,763 |
| 2016-07-21 | $4.42 | $4.49 | $4.32 | $4.33 | $4.21 | 36,882 |
| 2016-07-20 | $4.50 | $4.52 | $4.43 | $4.44 | $4.32 | 77,876 |
| 2016-07-19 | $4.50 | $4.52 | $4.46 | $4.50 | $4.38 | 44,255 |
| 2016-07-18 | $4.47 | $4.53 | $4.41 | $4.50 | $4.38 | 70,603 |
| 2016-07-15 | $4.53 | $4.54 | $4.49 | $4.50 | $4.38 | 68,522 |
| 2016-07-14 | $4.51 | $4.55 | $4.48 | $4.51 | $4.39 | 73,216 |
| 2016-07-13 | $4.52 | $4.52 | $4.45 | $4.50 | $4.38 | 74,756 |
| 2016-07-12 | $4.50 | $4.58 | $4.42 | $4.50 | $4.38 | 333,372 |
| 2016-07-11 | $4.40 | $4.55 | $4.40 | $4.47 | $4.35 | 164,226 |
| 2016-07-08 | $4.30 | $4.47 | $4.28 | $4.38 | $4.26 | 197,103 |
| 2016-07-07 | $4.21 | $4.33 | $4.21 | $4.26 | $4.14 | 87,715 |
| 2016-07-06 | $4.20 | $4.28 | $4.16 | $4.22 | $4.10 | 101,420 |
| 2016-07-05 | $4.37 | $4.37 | $4.20 | $4.21 | $4.09 | 76,902 |
| 2016-07-01 | $4.11 | $4.41 | $4.11 | $4.38 | $4.26 | 148,525 |
| 2016-06-30 | $4.23 | $4.23 | $4.00 | $4.14 | $4.03 | 116,387 |
| 2016-06-29 | $4.13 | $4.24 | $4.10 | $4.19 | $4.07 | 102,405 |
| 2016-06-28 | $4.05 | $4.25 | $4.05 | $4.13 | $4.02 | 109,374 |
| 2016-06-27 | $4.19 | $4.31 | $3.93 | $4.02 | $3.91 | 286,517 |
| 2016-06-24 | $4.11 | $4.27 | $4.07 | $4.21 | $4.09 | 2,131,291 |
| 2016-06-23 | $4.32 | $4.32 | $4.13 | $4.21 | $4.09 | 181,798 |
| 2016-06-22 | $4.30 | $4.32 | $4.21 | $4.26 | $4.14 | 122,474 |
| 2016-06-21 | $4.32 | $4.37 | $4.23 | $4.32 | $4.20 | 111,429 |
| 2016-06-20 | $4.45 | $4.48 | $4.31 | $4.34 | $4.22 | 111,067 |
| 2016-06-17 | $4.38 | $4.44 | $4.37 | $4.44 | $4.32 | 164,202 |
| 2016-06-16 | $4.36 | $4.39 | $4.21 | $4.36 | $4.24 | 92,407 |
| 2016-06-15 | $4.32 | $4.42 | $4.30 | $4.36 | $4.24 | 82,254 |
| 2016-06-14 | $4.29 | $4.35 | $4.26 | $4.34 | $4.22 | 81,649 |
| 2016-06-13 | $4.31 | $4.32 | $4.21 | $4.27 | $4.15 | 90,681 |
| 2016-06-10 | $4.31 | $4.35 | $4.27 | $4.33 | $4.21 | 67,370 |
| 2016-06-09 | $4.33 | $4.39 | $4.32 | $4.36 | $4.24 | 82,242 |
| 2016-06-08 | $4.29 | $4.39 | $4.25 | $4.39 | $4.27 | 66,156 |
| 2016-06-07 | $4.31 | $4.36 | $4.28 | $4.31 | $4.19 | 55,520 |
| 2016-06-06 | $4.22 | $4.33 | $4.18 | $4.31 | $4.19 | 74,782 |
| 2016-06-03 | $4.28 | $4.39 | $4.17 | $4.18 | $4.07 | 108,091 |
| 2016-06-02 | $4.20 | $4.31 | $4.17 | $4.30 | $4.18 | 89,506 |
| 2016-06-01 | $4.12 | $4.26 | $4.12 | $4.18 | $4.07 | 319,154 |
| 2016-05-31 | $4.20 | $4.27 | $4.12 | $4.17 | $4.06 | 86,059 |
| 2016-05-27 | $4.18 | $4.27 | $4.18 | $4.20 | $4.08 | 86,198 |
| 2016-05-26 | $4.24 | $4.27 | $4.15 | $4.18 | $4.07 | 66,254 |
| 2016-05-25 | $4.38 | $4.39 | $4.20 | $4.22 | $4.10 | 104,910 |
| 2016-05-24 | $4.15 | $4.36 | $4.15 | $4.34 | $4.22 | 80,032 |
| 2016-05-23 | $4.19 | $4.24 | $4.11 | $4.11 | $4.00 | 83,522 |
| 2016-05-20 | $4.10 | $4.22 | $4.06 | $4.19 | $4.07 | 42,191 |
| 2016-05-19 | $4.16 | $4.21 | $4.02 | $4.07 | $3.96 | 137,616 |
| 2016-05-18 | $4.20 | $4.29 | $4.18 | $4.21 | $4.09 | 95,329 |
| 2016-05-17 | $4.35 | $4.35 | $4.21 | $4.22 | $4.10 | 110,415 |
| 2016-05-16 | $4.33 | $4.40 | $4.29 | $4.34 | $4.22 | 61,985 |
| 2016-05-13 | $4.30 | $4.38 | $4.27 | $4.30 | $4.18 | 58,853 |
| 2016-05-12 | $4.40 | $4.43 | $4.29 | $4.30 | $4.18 | 120,708 |
| 2016-05-11 | $4.34 | $4.41 | $4.31 | $4.35 | $4.23 | 123,371 |
| 2016-05-10 | $4.20 | $4.42 | $4.15 | $4.35 | $4.23 | 199,240 |
| 2016-05-09 | $3.99 | $4.22 | $3.99 | $4.17 | $4.06 | 287,137 |
| 2016-05-06 | $4.05 | $4.06 | $3.95 | $4.00 | $3.89 | 168,039 |
| 2016-05-05 | $4.06 | $4.07 | $4.01 | $4.04 | $3.93 | 86,544 |
| 2016-05-04 | $4.04 | $4.15 | $3.97 | $4.03 | $3.92 | 127,473 |
| 2016-05-03 | $4.24 | $4.29 | $4.01 | $4.08 | $3.97 | 110,957 |
| 2016-05-02 | $4.25 | $4.31 | $4.15 | $4.24 | $4.12 | 55,055 |
| 2016-04-29 | $4.34 | $4.46 | $4.22 | $4.25 | $4.13 | 106,038 |
| 2016-04-28 | $4.45 | $4.45 | $4.31 | $4.32 | $4.20 | 52,986 |
| 2016-04-27 | $4.48 | $4.48 | $4.41 | $4.45 | $4.33 | 42,812 |
| 2016-04-26 | $4.43 | $4.48 | $4.35 | $4.45 | $4.33 | 71,196 |
| 2016-04-25 | $4.44 | $4.47 | $4.39 | $4.43 | $4.31 | 55,982 |
| 2016-04-22 | $4.45 | $4.48 | $4.42 | $4.46 | $4.34 | 57,452 |
| 2016-04-21 | $4.42 | $4.45 | $4.40 | $4.42 | $4.30 | 59,695 |
| 2016-04-20 | $4.41 | $4.49 | $4.38 | $4.40 | $4.28 | 307,642 |
| 2016-04-19 | $4.43 | $4.47 | $4.40 | $4.43 | $4.31 | 129,647 |
| 2016-04-18 | $4.47 | $4.48 | $4.38 | $4.43 | $4.31 | 89,884 |
| 2016-04-15 | $4.49 | $4.54 | $4.48 | $4.51 | $4.39 | 59,900 |
| 2016-04-14 | $4.55 | $4.57 | $4.48 | $4.52 | $4.40 | 82,319 |
| 2016-04-13 | $4.58 | $4.58 | $4.45 | $4.56 | $4.43 | 149,328 |
| 2016-04-12 | $4.47 | $4.56 | $4.47 | $4.54 | $4.42 | 75,465 |
| 2016-04-11 | $4.51 | $4.55 | $4.45 | $4.50 | $4.38 | 55,911 |
| 2016-04-08 | $4.59 | $4.59 | $4.45 | $4.49 | $4.37 | 44,668 |
| 2016-04-07 | $4.47 | $4.57 | $4.45 | $4.55 | $4.42 | 81,365 |
| 2016-04-06 | $4.55 | $4.60 | $4.45 | $4.48 | $4.36 | 149,410 |
| 2016-04-05 | $4.57 | $4.61 | $4.52 | $4.56 | $4.43 | 77,585 |
| 2016-04-04 | $4.55 | $4.60 | $4.51 | $4.59 | $4.46 | 67,847 |
| 2016-04-01 | $4.46 | $4.55 | $4.34 | $4.52 | $4.40 | 107,405 |
| 2016-03-31 | $4.34 | $4.61 | $4.31 | $4.52 | $4.40 | 362,544 |
| 2016-03-30 | $4.48 | $4.53 | $4.15 | $4.32 | $4.20 | 314,702 |
| 2016-03-29 | $4.48 | $4.53 | $4.38 | $4.45 | $4.33 | 97,283 |
| 2016-03-28 | $4.44 | $4.57 | $4.40 | $4.49 | $4.37 | 57,220 |
| 2016-03-24 | $4.50 | $4.50 | $4.39 | $4.44 | $4.32 | 59,107 |
| 2016-03-23 | $4.74 | $4.81 | $4.52 | $4.52 | $4.40 | 84,509 |
| 2016-03-22 | $4.80 | $4.81 | $4.74 | $4.77 | $4.64 | 55,665 |
| 2016-03-21 | $4.72 | $4.85 | $4.72 | $4.82 | $4.69 | 131,222 |
| 2016-03-18 | $4.80 | $4.85 | $4.71 | $4.76 | $4.63 | 198,534 |
| 2016-03-17 | $4.86 | $4.92 | $4.75 | $4.82 | $4.69 | 115,165 |
| 2016-03-16 | $4.72 | $4.89 | $4.67 | $4.88 | $4.75 | 88,295 |
| 2016-03-15 | $5.12 | $5.19 | $4.68 | $4.72 | $4.59 | 285,829 |
| 2016-03-14 | $4.87 | $4.91 | $4.60 | $4.67 | $4.54 | 92,328 |
| 2016-03-11 | $4.72 | $4.91 | $4.61 | $4.89 | $4.76 | 125,199 |
| 2016-03-10 | $4.71 | $4.77 | $4.66 | $4.69 | $4.56 | 34,684 |
| 2016-03-09 | $4.73 | $4.81 | $4.72 | $4.74 | $4.61 | 32,520 |
| 2016-03-08 | $4.82 | $4.90 | $4.69 | $4.69 | $4.56 | 57,792 |
| 2016-03-07 | $4.62 | $4.96 | $4.62 | $4.87 | $4.74 | 136,057 |
| 2016-03-04 | $4.60 | $4.69 | $4.59 | $4.63 | $4.50 | 111,918 |
| 2016-03-03 | $4.59 | $4.70 | $4.54 | $4.60 | $4.47 | 177,960 |
| 2016-03-02 | $4.57 | $4.59 | $4.48 | $4.57 | $4.44 | 108,449 |
| 2016-03-01 | $4.35 | $4.55 | $4.31 | $4.54 | $4.42 | 137,423 |
| 2016-02-29 | $4.22 | $4.30 | $4.15 | $4.30 | $4.18 | 117,561 |
| 2016-02-26 | $4.31 | $4.34 | $4.11 | $4.22 | $4.10 | 54,944 |
| 2016-02-25 | $4.26 | $4.35 | $4.18 | $4.28 | $4.16 | 65,941 |
| 2016-02-24 | $4.17 | $4.29 | $4.13 | $4.27 | $4.15 | 81,130 |
| 2016-02-23 | $4.17 | $4.40 | $4.17 | $4.18 | $4.07 | 171,029 |
| 2016-02-22 | $4.25 | $4.25 | $4.17 | $4.20 | $4.08 | 159,175 |
| 2016-02-19 | $4.19 | $4.20 | $4.16 | $4.17 | $4.06 | 91,238 |
| 2016-02-18 | $4.20 | $4.24 | $4.11 | $4.20 | $4.08 | 136,741 |
| 2016-02-17 | $4.19 | $4.23 | $4.14 | $4.20 | $4.08 | 126,007 |
| 2016-02-16 | $4.14 | $4.20 | $4.07 | $4.16 | $4.05 | 72,976 |
| 2016-02-12 | $4.05 | $4.16 | $4.00 | $4.11 | $4.00 | 56,775 |
| 2016-02-11 | $4.03 | $4.07 | $3.95 | $4.00 | $3.89 | 71,336 |
| 2016-02-10 | $4.04 | $4.21 | $4.02 | $4.07 | $3.96 | 71,469 |
| 2016-02-09 | $4.08 | $4.18 | $4.01 | $4.03 | $3.92 | 72,608 |
| 2016-02-08 | $4.08 | $4.18 | $4.00 | $4.16 | $4.05 | 131,868 |
| 2016-02-05 | $4.08 | $4.26 | $4.07 | $4.10 | $3.99 | 108,619 |
| 2016-02-04 | $4.24 | $4.30 | $4.22 | $4.27 | $4.15 | 70,226 |
| 2016-02-03 | $4.20 | $4.27 | $4.06 | $4.24 | $4.12 | 112,977 |
| 2016-02-02 | $4.45 | $4.47 | $4.15 | $4.18 | $4.07 | 82,356 |
| 2016-02-01 | $4.50 | $4.56 | $4.37 | $4.48 | $4.36 | 68,120 |
| 2016-01-29 | $4.50 | $4.70 | $4.46 | $4.54 | $4.42 | 147,578 |
| 2016-01-28 | $4.38 | $4.52 | $4.36 | $4.50 | $4.38 | 153,241 |
| 2016-01-27 | $4.40 | $4.45 | $4.31 | $4.35 | $4.23 | 99,606 |
| 2016-01-26 | $4.33 | $4.52 | $4.33 | $4.44 | $4.32 | 116,586 |
| 2016-01-25 | $4.55 | $4.62 | $4.28 | $4.29 | $4.17 | 69,995 |
| 2016-01-22 | $4.47 | $4.61 | $4.45 | $4.55 | $4.42 | 224,576 |
| 2016-01-21 | $4.01 | $4.46 | $3.97 | $4.40 | $4.28 | 179,271 |
| 2016-01-20 | $3.95 | $4.09 | $3.85 | $4.00 | $3.89 | 207,194 |
| 2016-01-19 | $4.02 | $4.10 | $3.95 | $4.02 | $3.91 | 209,829 |
| 2016-01-15 | $3.95 | $4.07 | $3.95 | $3.96 | $3.85 | 229,262 |
| 2016-01-14 | $4.04 | $4.11 | $4.01 | $4.05 | $3.94 | 262,156 |
| 2016-01-13 | $4.13 | $4.16 | $4.01 | $4.02 | $3.91 | 262,349 |
| 2016-01-12 | $4.08 | $4.14 | $4.03 | $4.10 | $3.99 | 325,580 |
| 2016-01-11 | $4.17 | $4.22 | $4.06 | $4.06 | $3.95 | 211,853 |
| 2016-01-08 | $4.20 | $4.31 | $4.15 | $4.17 | $4.06 | 205,888 |
| 2016-01-07 | $4.21 | $4.27 | $4.13 | $4.18 | $4.07 | 191,663 |
| 2016-01-06 | $4.32 | $4.35 | $4.24 | $4.27 | $4.15 | 87,288 |
| 2016-01-05 | $4.38 | $4.40 | $4.27 | $4.38 | $4.26 | 60,129 |
| 2016-01-04 | $4.38 | $4.40 | $4.24 | $4.37 | $4.25 | 124,594 |
| 2015-12-31 | $4.46 | $4.48 | $4.41 | $4.42 | $4.30 | 167,319 |
| 2015-12-30 | $4.54 | $4.58 | $4.41 | $4.49 | $4.37 | 152,221 |
| 2015-12-29 | $4.51 | $4.61 | $4.51 | $4.56 | $4.43 | 145,379 |
| 2015-12-28 | $4.57 | $4.63 | $4.45 | $4.51 | $4.39 | 165,535 |
| 2015-12-24 | $4.51 | $4.68 | $4.51 | $4.60 | $4.47 | 103,216 |
| 2015-12-23 | $4.49 | $4.63 | $4.47 | $4.52 | $4.40 | 161,004 |
| 2015-12-22 | $4.41 | $4.58 | $4.41 | $4.50 | $4.38 | 208,212 |
| 2015-12-21 | $4.52 | $4.56 | $4.39 | $4.44 | $4.32 | 177,302 |
| 2015-12-18 | $4.48 | $4.54 | $4.41 | $4.47 | $4.35 | 138,323 |
| 2015-12-17 | $4.64 | $4.66 | $4.48 | $4.49 | $4.37 | 151,510 |
| 2015-12-16 | $4.49 | $4.70 | $4.43 | $4.63 | $4.50 | 227,739 |
| 2015-12-15 | $4.28 | $4.49 | $4.28 | $4.48 | $4.36 | 265,198 |
| 2015-12-14 | $4.36 | $4.49 | $4.26 | $4.27 | $4.15 | 248,864 |
| 2015-12-11 | $4.51 | $4.59 | $4.34 | $4.41 | $4.29 | 153,164 |
| 2015-12-10 | $4.52 | $4.74 | $4.50 | $4.59 | $4.46 | 365,744 |
| 2015-12-09 | $4.36 | $4.59 | $4.36 | $4.56 | $4.43 | 277,948 |
| 2015-12-08 | $4.50 | $4.57 | $4.37 | $4.42 | $4.30 | 266,388 |
| 2015-12-07 | $4.61 | $4.67 | $4.46 | $4.55 | $4.42 | 226,076 |
| 2015-12-04 | $4.73 | $4.73 | $4.62 | $4.65 | $4.52 | 188,758 |
| 2015-12-03 | $4.82 | $4.85 | $4.70 | $4.76 | $4.63 | 160,451 |
| 2015-12-02 | $4.85 | $4.88 | $4.80 | $4.82 | $4.69 | 117,644 |
| 2015-12-01 | $4.86 | $4.90 | $4.81 | $4.84 | $4.71 | 125,000 |
| 2015-11-30 | $4.90 | $4.96 | $4.83 | $4.87 | $4.74 | 592,483 |
| 2015-11-27 | $4.94 | $5.04 | $4.85 | $4.89 | $4.76 | 258,615 |
| 2015-11-25 | $4.79 | $4.97 | $4.77 | $4.93 | $4.79 | 409,066 |
| 2015-11-24 | $4.67 | $4.85 | $4.56 | $4.78 | $4.65 | 422,161 |
| 2015-11-23 | $4.56 | $4.71 | $4.56 | $4.60 | $4.47 | 268,711 |
| 2015-11-20 | $4.32 | $4.64 | $4.30 | $4.60 | $4.47 | 378,003 |
| 2015-11-19 | $4.38 | $4.60 | $4.28 | $4.30 | $4.18 | 524,986 |
| 2015-11-18 | $4.02 | $4.24 | $4.02 | $4.22 | $4.10 | 429,211 |
| 2015-11-17 | $4.15 | $4.15 | $3.99 | $3.99 | $3.88 | 429,763 |
| 2015-11-16 | $4.06 | $4.15 | $4.02 | $4.10 | $3.99 | 437,273 |
| 2015-11-13 | $4.25 | $4.25 | $4.09 | $4.12 | $4.01 | 415,893 |
| 2015-11-12 | $4.02 | $4.27 | $4.02 | $4.23 | $4.11 | 774,447 |
| 2015-11-11 | $4.01 | $4.07 | $3.94 | $4.02 | $3.91 | 957,648 |
| 2015-11-10 | $4.43 | $4.57 | $3.80 | $3.99 | $3.88 | 2,654,052 |
| 2015-11-09 | $5.25 | $5.39 | $5.16 | $5.17 | $5.03 | 284,920 |
| 2015-11-06 | $5.37 | $5.48 | $5.32 | $5.38 | $5.23 | 96,564 |
| 2015-11-05 | $5.43 | $5.45 | $5.27 | $5.39 | $5.24 | 220,186 |
| 2015-11-04 | $5.56 | $5.59 | $5.40 | $5.43 | $5.28 | 110,645 |
| 2015-11-03 | $5.56 | $5.61 | $5.49 | $5.55 | $5.40 | 184,483 |
| 2015-11-02 | $5.54 | $5.63 | $5.47 | $5.55 | $5.40 | 127,213 |
| 2015-10-30 | $5.54 | $5.64 | $5.34 | $5.54 | $5.39 | 268,042 |
| 2015-10-29 | $5.40 | $5.61 | $5.40 | $5.51 | $5.36 | 164,674 |
| 2015-10-28 | $5.35 | $5.49 | $5.26 | $5.49 | $5.34 | 190,675 |
| 2015-10-27 | $5.25 | $5.42 | $5.16 | $5.35 | $5.20 | 282,525 |
| 2015-10-26 | $5.26 | $5.34 | $5.20 | $5.24 | $5.10 | 136,837 |
| 2015-10-23 | $5.13 | $5.27 | $5.13 | $5.24 | $5.09 | 141,661 |
| 2015-10-22 | $5.07 | $5.19 | $5.01 | $5.14 | $4.99 | 155,310 |
| 2015-10-21 | $5.17 | $5.19 | $5.03 | $5.03 | $4.89 | 270,524 |
| 2015-10-20 | $5.17 | $5.20 | $5.10 | $5.17 | $5.03 | 225,406 |
| 2015-10-19 | $5.33 | $5.48 | $5.16 | $5.17 | $5.03 | 175,828 |
| 2015-10-16 | $5.42 | $5.49 | $5.36 | $5.37 | $5.22 | 170,109 |
| 2015-10-15 | $5.38 | $5.47 | $5.32 | $5.39 | $5.24 | 218,619 |
| 2015-10-14 | $5.43 | $5.50 | $5.31 | $5.39 | $5.24 | 282,561 |
| 2015-10-13 | $5.66 | $5.66 | $5.46 | $5.46 | $5.31 | 248,270 |
| 2015-10-12 | $5.55 | $5.70 | $5.55 | $5.67 | $5.51 | 246,330 |
| 2015-10-09 | $5.65 | $5.70 | $5.30 | $5.53 | $5.37 | 784,319 |
| 2015-10-08 | $6.40 | $6.54 | $5.53 | $5.64 | $5.48 | 919,391 |
| 2015-10-07 | $6.16 | $6.48 | $6.16 | $6.47 | $6.29 | 203,022 |
| 2015-10-06 | $6.10 | $6.94 | $6.10 | $6.15 | $5.98 | 118,299 |
| 2015-10-05 | $6.02 | $6.20 | $5.98 | $6.13 | $5.96 | 96,537 |
| 2015-10-02 | $5.76 | $5.99 | $5.62 | $5.99 | $5.83 | 202,741 |
| 2015-10-01 | $6.31 | $6.38 | $5.79 | $5.80 | $5.64 | 452,398 |
| 2015-09-30 | $6.36 | $6.46 | $6.24 | $6.28 | $6.11 | 150,339 |
| 2015-09-29 | $6.29 | $6.40 | $6.21 | $6.30 | $6.13 | 258,155 |
| 2015-09-28 | $6.44 | $6.46 | $6.24 | $6.27 | $6.10 | 240,273 |
| 2015-09-25 | $6.74 | $6.77 | $6.48 | $6.50 | $6.32 | 289,675 |
| 2015-09-24 | $6.57 | $6.76 | $6.44 | $6.72 | $6.54 | 198,162 |
| 2015-09-23 | $6.70 | $6.73 | $6.53 | $6.65 | $6.47 | 258,016 |
| 2015-09-22 | $6.73 | $6.81 | $6.53 | $6.70 | $6.52 | 445,997 |
| 2015-09-21 | $7.06 | $7.13 | $6.75 | $6.77 | $6.58 | 755,535 |
| 2015-09-18 | $6.94 | $7.10 | $6.88 | $7.04 | $6.85 | 438,216 |
| 2015-09-17 | $7.19 | $7.19 | $7.00 | $7.03 | $6.84 | 379,190 |
| 2015-09-16 | $7.08 | $7.24 | $7.01 | $7.19 | $6.99 | 134,818 |
| 2015-09-15 | $7.03 | $7.07 | $6.94 | $7.05 | $6.86 | 146,420 |
| 2015-09-14 | $7.04 | $7.12 | $6.97 | $7.04 | $6.85 | 175,086 |
| 2015-09-11 | $7.04 | $7.11 | $6.87 | $7.05 | $6.86 | 308,456 |
| 2015-09-10 | $7.26 | $7.35 | $7.18 | $7.27 | $7.07 | 135,062 |
| 2015-09-09 | $7.39 | $7.45 | $7.23 | $7.25 | $7.05 | 72,789 |
| 2015-09-08 | $7.46 | $7.51 | $7.33 | $7.35 | $7.15 | 98,997 |
Clarus Corp (CLAR) News Headlines
Recent Clarus Corp (CLAR) News
Similar Companies to Clarus Corp (CLAR) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |