Calumet Specialty Products (CLMT) Exchange: NASDAQ
Data as of May 2, 2025
$11.25 ($0.56) 5.24%
Calumet Specialty Products - Daily Information
Click for more stock information on Calumet Specialty Products.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.84 |
| Previous Close | $11.25 |
| High | $11.34 |
| Low | $10.64 |
| Adjusted Open | $10.84 |
| Previous Adjusted Close | $11.25 |
| Adjusted High | $11.34 |
| Adjusted Low | $10.64 |
About Calumet Specialty Products (CLMT)
Calumet Specialty Product Partners LP, based in Indianapolis, Indiana, is a master limited partnership and a leading independent producer of high-quality, specialty hydrocarbon products in North America. The company processes crude oil and other feedstocks into specialty hydrocarbon products such as lubricating oils, solvents, waxes and asphalt. Calumet is a publicly-traded refined product supplier, with a traded stock under CLMT. From its three refineries comprising of over 160,000 barrels of capacity and its wholesale distribution terminals, Calumet produces, precisely formulates and markets special lubricants and other related products to a variety of end markets including steel and metalworking, food, automotive and construction industries. Since its inception in 2001, Calumet has grown to be one of the largest suppliers of specialty hydrocarbon products in North America, most recently increasing its presence in the natural gas liquids space in 2014.
Invest in Calumet Specialty Products (CLMT)
Historical Stock Data for Calumet Specialty Products (CLMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.84 | $11.34 | $10.64 | $11.25 | $11.25 | 976,145 |
| 2025-05-01 | $10.60 | $11.08 | $10.41 | $10.69 | $10.69 | 991,999 |
| 2025-04-30 | $10.57 | $10.73 | $10.14 | $10.60 | $10.60 | 1,079,598 |
| 2025-04-29 | $10.96 | $11.30 | $10.75 | $10.86 | $10.86 | 648,582 |
| 2025-04-28 | $10.68 | $11.10 | $10.63 | $11.08 | $11.08 | 802,368 |
| 2025-04-25 | $10.22 | $10.50 | $9.81 | $10.48 | $10.48 | 804,986 |
| 2025-04-24 | $10.00 | $10.42 | $9.88 | $10.38 | $10.38 | 797,845 |
| 2025-04-23 | $9.97 | $10.14 | $9.64 | $9.93 | $9.93 | 1,387,841 |
| 2025-04-22 | $9.29 | $9.59 | $8.88 | $9.55 | $9.55 | 1,025,187 |
| 2025-04-21 | $9.74 | $9.75 | $9.17 | $9.22 | $9.22 | 618,332 |
| 2025-04-17 | $9.62 | $9.95 | $9.58 | $9.76 | $9.76 | 960,511 |
| 2025-04-16 | $9.52 | $10.05 | $9.30 | $9.42 | $9.42 | 782,058 |
| 2025-04-15 | $9.16 | $9.48 | $9.06 | $9.45 | $9.45 | 1,350,810 |
| 2025-04-14 | $10.17 | $10.21 | $9.29 | $9.31 | $9.31 | 825,694 |
| 2025-04-11 | $9.07 | $9.95 | $8.86 | $9.92 | $9.92 | 1,276,569 |
| 2025-04-10 | $9.72 | $9.84 | $8.63 | $9.15 | $9.15 | 1,588,790 |
| 2025-04-09 | $8.30 | $10.32 | $7.68 | $10.11 | $10.11 | 4,250,314 |
| 2025-04-08 | $10.34 | $10.40 | $8.51 | $8.99 | $8.99 | 1,450,272 |
| 2025-04-07 | $8.78 | $10.23 | $8.50 | $9.83 | $9.83 | 2,205,124 |
| 2025-04-04 | $11.03 | $11.16 | $9.04 | $9.75 | $9.75 | 2,272,359 |
| 2025-04-03 | $12.19 | $12.77 | $11.27 | $11.96 | $11.96 | 1,815,158 |
| 2025-04-02 | $12.56 | $13.46 | $12.56 | $13.15 | $13.15 | 688,977 |
| 2025-04-01 | $12.68 | $13.01 | $12.06 | $12.73 | $12.73 | 1,066,186 |
| 2025-03-31 | $13.01 | $13.24 | $12.66 | $12.68 | $12.68 | 1,104,286 |
| 2025-03-28 | $13.36 | $13.56 | $13.05 | $13.16 | $13.16 | 1,425,518 |
| 2025-03-27 | $12.32 | $13.48 | $11.91 | $13.45 | $13.45 | 1,911,063 |
| 2025-03-26 | $12.24 | $12.75 | $12.17 | $12.23 | $12.23 | 680,964 |
| 2025-03-25 | $12.69 | $12.98 | $12.22 | $12.23 | $12.23 | 720,403 |
| 2025-03-24 | $12.80 | $12.99 | $12.43 | $12.67 | $12.67 | 1,059,762 |
| 2025-03-21 | $13.48 | $13.48 | $12.57 | $12.72 | $12.72 | 3,140,072 |
| 2025-03-20 | $13.11 | $13.51 | $13.11 | $13.38 | $13.38 | 992,184 |
| 2025-03-19 | $13.06 | $13.46 | $12.78 | $13.22 | $13.22 | 741,449 |
| 2025-03-18 | $12.98 | $13.27 | $12.84 | $12.85 | $12.85 | 697,732 |
| 2025-03-17 | $12.73 | $13.49 | $12.31 | $13.19 | $13.19 | 1,544,445 |
| 2025-03-14 | $11.40 | $12.11 | $11.32 | $12.06 | $12.06 | 1,046,791 |
| 2025-03-13 | $11.22 | $11.53 | $10.96 | $11.26 | $11.26 | 1,122,215 |
| 2025-03-12 | $10.87 | $11.32 | $10.55 | $11.14 | $11.14 | 998,163 |
| 2025-03-11 | $10.92 | $11.25 | $10.11 | $10.79 | $10.79 | 1,549,618 |
| 2025-03-10 | $11.80 | $11.98 | $10.88 | $10.95 | $10.95 | 1,493,485 |
| 2025-03-07 | $12.48 | $12.77 | $11.95 | $11.97 | $11.97 | 830,810 |
| 2025-03-06 | $12.90 | $12.94 | $12.39 | $12.45 | $12.45 | 975,156 |
| 2025-03-05 | $12.77 | $13.02 | $12.10 | $12.98 | $12.98 | 1,389,345 |
| 2025-03-04 | $12.60 | $13.18 | $11.89 | $13.04 | $13.04 | 2,724,435 |
| 2025-03-03 | $14.30 | $14.30 | $13.33 | $13.46 | $13.46 | 2,126,230 |
| 2025-02-28 | $14.93 | $15.25 | $13.71 | $14.33 | $14.33 | 1,802,038 |
| 2025-02-27 | $15.42 | $15.57 | $14.94 | $14.98 | $14.98 | 1,243,427 |
| 2025-02-26 | $15.62 | $15.73 | $15.13 | $15.45 | $15.45 | 841,373 |
| 2025-02-25 | $14.87 | $15.56 | $14.44 | $15.53 | $15.53 | 1,014,550 |
| 2025-02-24 | $14.88 | $15.45 | $14.35 | $14.98 | $14.98 | 847,511 |
| 2025-02-21 | $15.43 | $15.50 | $14.48 | $14.93 | $14.93 | 1,924,218 |
| 2025-02-20 | $15.49 | $15.71 | $14.71 | $15.50 | $15.50 | 1,246,015 |
| 2025-02-19 | $16.22 | $16.22 | $15.33 | $15.47 | $15.47 | 1,014,230 |
| 2025-02-18 | $16.75 | $16.84 | $15.85 | $16.08 | $16.08 | 1,211,688 |
| 2025-02-14 | $16.59 | $16.95 | $16.43 | $16.57 | $16.57 | 642,102 |
| 2025-02-13 | $17.36 | $17.49 | $15.40 | $16.55 | $16.55 | 2,010,708 |
| 2025-02-12 | $19.00 | $19.14 | $17.21 | $17.41 | $17.41 | 3,627,569 |
| 2025-02-11 | $16.00 | $16.30 | $15.83 | $15.88 | $15.88 | 1,296,227 |
| 2025-02-10 | $16.30 | $16.90 | $16.14 | $16.16 | $16.16 | 1,095,113 |
| 2025-02-07 | $16.52 | $16.69 | $16.10 | $16.21 | $16.21 | 734,212 |
| 2025-02-06 | $16.85 | $17.30 | $16.28 | $16.51 | $16.51 | 1,026,927 |
| 2025-02-05 | $16.78 | $16.88 | $15.33 | $16.64 | $16.64 | 2,045,959 |
| 2025-02-04 | $16.70 | $17.88 | $16.00 | $17.01 | $17.01 | 1,537,278 |
| 2025-02-03 | $17.32 | $18.44 | $16.90 | $18.34 | $18.34 | 1,165,320 |
| 2025-01-31 | $16.90 | $17.98 | $16.43 | $17.71 | $17.71 | 1,226,888 |
| 2025-01-30 | $16.91 | $17.02 | $16.22 | $16.76 | $16.76 | 881,001 |
| 2025-01-29 | $15.05 | $17.28 | $14.80 | $16.83 | $16.83 | 2,636,977 |
| 2025-01-28 | $16.20 | $16.27 | $14.78 | $15.01 | $15.01 | 1,765,052 |
| 2025-01-27 | $16.22 | $16.72 | $16.03 | $16.23 | $16.23 | 758,073 |
| 2025-01-24 | $16.07 | $17.04 | $15.74 | $16.68 | $16.68 | 1,222,548 |
| 2025-01-23 | $16.05 | $16.27 | $15.66 | $16.00 | $16.00 | 1,256,337 |
| 2025-01-22 | $16.05 | $16.94 | $15.74 | $15.98 | $15.98 | 1,266,920 |
| 2025-01-21 | $18.09 | $18.09 | $15.25 | $16.04 | $16.04 | 2,714,816 |
| 2025-01-17 | $18.08 | $18.53 | $17.09 | $18.40 | $18.40 | 2,005,644 |
| 2025-01-16 | $18.93 | $19.60 | $18.16 | $18.16 | $18.16 | 1,257,437 |
| 2025-01-15 | $19.02 | $19.98 | $18.85 | $18.93 | $18.93 | 1,889,596 |
| 2025-01-14 | $22.11 | $22.15 | $18.85 | $18.96 | $18.96 | 2,899,565 |
| 2025-01-13 | $22.65 | $23.20 | $21.45 | $22.00 | $22.00 | 2,559,574 |
| 2025-01-10 | $21.53 | $21.92 | $21.15 | $21.75 | $21.75 | 864,925 |
| 2025-01-08 | $21.04 | $21.51 | $20.61 | $21.38 | $21.38 | 487,193 |
| 2025-01-07 | $22.24 | $22.24 | $20.94 | $21.31 | $21.31 | 658,301 |
| 2025-01-06 | $23.58 | $23.75 | $22.07 | $22.44 | $22.44 | 991,090 |
| 2025-01-03 | $21.94 | $23.72 | $21.58 | $23.58 | $23.58 | 1,198,719 |
| 2025-01-02 | $22.04 | $22.39 | $21.65 | $21.79 | $21.79 | 551,178 |
| 2024-12-31 | $21.98 | $22.19 | $21.59 | $22.02 | $22.02 | 885,637 |
| 2024-12-30 | $21.00 | $21.75 | $20.64 | $21.73 | $21.73 | 455,330 |
| 2024-12-27 | $20.47 | $21.41 | $20.44 | $21.17 | $21.17 | 740,239 |
| 2024-12-26 | $20.37 | $20.77 | $20.20 | $20.60 | $20.60 | 748,347 |
| 2024-12-24 | $19.76 | $21.16 | $19.32 | $20.62 | $20.62 | 574,620 |
| 2024-12-23 | $20.55 | $20.90 | $19.74 | $19.86 | $19.86 | 746,693 |
| 2024-12-20 | $20.20 | $21.02 | $20.20 | $20.39 | $20.39 | 2,068,759 |
| 2024-12-19 | $21.00 | $21.11 | $20.15 | $20.30 | $20.30 | 552,265 |
| 2024-12-18 | $21.79 | $22.18 | $20.53 | $20.68 | $20.68 | 616,132 |
| 2024-12-17 | $20.00 | $21.64 | $19.85 | $21.60 | $21.60 | 771,905 |
| 2024-12-16 | $21.45 | $21.50 | $20.00 | $20.18 | $20.18 | 779,531 |
| 2024-12-13 | $21.87 | $22.00 | $20.56 | $21.38 | $21.38 | 699,423 |
| 2024-12-12 | $22.22 | $22.40 | $21.50 | $21.83 | $21.83 | 538,421 |
| 2024-12-11 | $21.67 | $22.37 | $21.36 | $22.28 | $22.28 | 412,449 |
| 2024-12-10 | $21.79 | $22.16 | $21.44 | $21.58 | $21.58 | 705,035 |
| 2024-12-09 | $21.98 | $22.05 | $21.01 | $21.52 | $21.52 | 424,193 |
| 2024-12-06 | $21.87 | $22.00 | $21.25 | $21.87 | $21.87 | 406,970 |
| 2024-12-05 | $22.53 | $23.34 | $22.02 | $22.10 | $22.10 | 793,841 |
| 2024-12-04 | $21.82 | $22.60 | $21.41 | $22.52 | $22.52 | 686,194 |
| 2024-12-03 | $22.60 | $22.75 | $20.86 | $21.92 | $21.92 | 982,127 |
| 2024-12-02 | $22.81 | $22.81 | $21.83 | $22.51 | $22.51 | 654,105 |
| 2024-11-29 | $22.50 | $23.25 | $22.22 | $22.54 | $22.54 | 323,219 |
| 2024-11-27 | $22.46 | $22.73 | $22.02 | $22.40 | $22.40 | 286,642 |
| 2024-11-26 | $22.00 | $22.63 | $21.98 | $22.40 | $22.40 | 437,654 |
| 2024-11-25 | $22.00 | $22.43 | $21.41 | $22.16 | $22.16 | 1,786,913 |
| 2024-11-22 | $21.60 | $22.17 | $21.22 | $21.80 | $21.80 | 585,700 |
| 2024-11-21 | $20.87 | $21.63 | $20.86 | $21.52 | $21.52 | 341,887 |
| 2024-11-20 | $20.66 | $21.32 | $20.53 | $20.81 | $20.81 | 413,925 |
| 2024-11-19 | $20.40 | $21.08 | $20.40 | $20.79 | $20.79 | 471,872 |
| 2024-11-18 | $21.04 | $21.22 | $20.09 | $20.57 | $20.57 | 526,008 |
| 2024-11-15 | $20.53 | $21.71 | $20.46 | $20.92 | $20.92 | 735,939 |
| 2024-11-14 | $19.96 | $20.54 | $19.63 | $20.49 | $20.49 | 397,393 |
| 2024-11-13 | $20.22 | $20.48 | $19.62 | $19.90 | $19.90 | 701,753 |
| 2024-11-12 | $22.00 | $22.30 | $20.15 | $20.33 | $20.33 | 928,543 |
| 2024-11-11 | $22.20 | $22.84 | $21.80 | $22.25 | $22.25 | 1,248,245 |
| 2024-11-08 | $20.32 | $22.50 | $18.18 | $22.24 | $22.24 | 1,588,386 |
| 2024-11-07 | $19.72 | $20.54 | $19.72 | $20.26 | $20.26 | 909,768 |
| 2024-11-06 | $19.46 | $19.92 | $18.22 | $19.60 | $19.60 | 1,174,419 |
| 2024-11-05 | $21.06 | $21.54 | $20.49 | $20.55 | $20.55 | 421,696 |
| 2024-11-04 | $20.96 | $21.69 | $20.84 | $21.03 | $21.03 | 420,148 |
| 2024-11-01 | $21.37 | $21.70 | $20.78 | $21.12 | $21.12 | 610,517 |
| 2024-10-31 | $21.21 | $21.54 | $20.40 | $21.33 | $21.33 | 672,040 |
| 2024-10-30 | $20.11 | $21.42 | $20.01 | $21.21 | $21.21 | 564,046 |
| 2024-10-29 | $21.18 | $21.52 | $20.06 | $20.13 | $20.13 | 652,100 |
| 2024-10-28 | $21.00 | $21.68 | $20.71 | $21.41 | $21.41 | 573,551 |
| 2024-10-25 | $21.40 | $21.40 | $20.83 | $21.18 | $21.18 | 422,234 |
| 2024-10-24 | $20.72 | $21.29 | $20.72 | $21.19 | $21.19 | 546,132 |
| 2024-10-23 | $21.20 | $22.27 | $21.00 | $21.07 | $21.07 | 633,671 |
| 2024-10-22 | $21.15 | $21.47 | $20.84 | $21.20 | $21.20 | 470,835 |
| 2024-10-21 | $20.49 | $21.85 | $20.22 | $21.15 | $21.15 | 1,040,634 |
| 2024-10-18 | $22.00 | $22.47 | $19.73 | $20.06 | $20.06 | 2,288,536 |
| 2024-10-17 | $25.07 | $25.29 | $21.61 | $21.87 | $21.87 | 2,351,905 |
| 2024-10-16 | $21.33 | $21.98 | $21.33 | $21.93 | $21.93 | 674,046 |
| 2024-10-15 | $20.94 | $21.99 | $20.33 | $21.88 | $21.88 | 1,134,332 |
| 2024-10-14 | $20.75 | $21.68 | $20.47 | $21.38 | $21.38 | 668,892 |
| 2024-10-11 | $20.38 | $20.80 | $20.13 | $20.67 | $20.67 | 346,636 |
| 2024-10-10 | $20.50 | $20.78 | $19.70 | $20.23 | $20.23 | 812,470 |
| 2024-10-09 | $20.29 | $20.58 | $19.69 | $20.10 | $20.10 | 584,358 |
| 2024-10-08 | $20.54 | $20.54 | $19.60 | $20.26 | $20.26 | 409,342 |
| 2024-10-07 | $20.22 | $20.94 | $20.03 | $20.47 | $20.47 | 681,419 |
| 2024-10-04 | $19.00 | $20.62 | $19.00 | $20.42 | $20.42 | 864,691 |
| 2024-10-03 | $17.94 | $19.24 | $17.70 | $18.98 | $18.98 | 717,875 |
| 2024-10-02 | $17.54 | $17.90 | $17.39 | $17.66 | $17.66 | 256,393 |
| 2024-10-01 | $17.85 | $18.07 | $17.45 | $17.46 | $17.46 | 308,334 |
| 2024-09-30 | $17.65 | $17.99 | $17.46 | $17.82 | $17.82 | 261,657 |
| 2024-09-27 | $17.14 | $17.63 | $17.14 | $17.52 | $17.52 | 242,500 |
| 2024-09-26 | $17.40 | $17.94 | $17.00 | $17.01 | $17.01 | 274,353 |
| 2024-09-25 | $17.46 | $17.98 | $17.35 | $17.45 | $17.45 | 381,592 |
| 2024-09-24 | $17.25 | $17.89 | $17.05 | $17.77 | $17.77 | 1,043,084 |
| 2024-09-23 | $17.52 | $17.99 | $17.00 | $17.22 | $17.22 | 1,026,161 |
| 2024-09-20 | $17.70 | $18.11 | $17.18 | $18.00 | $18.00 | 6,442,531 |
| 2024-09-19 | $18.68 | $18.88 | $17.39 | $18.03 | $18.03 | 1,317,519 |
| 2024-09-18 | $18.50 | $18.74 | $17.85 | $18.24 | $18.24 | 1,455,896 |
| 2024-09-17 | $17.99 | $18.48 | $17.54 | $18.29 | $18.29 | 1,034,320 |
| 2024-09-16 | $17.02 | $18.18 | $16.87 | $17.96 | $17.96 | 1,168,064 |
| 2024-09-13 | $16.21 | $17.35 | $16.21 | $17.16 | $17.16 | 1,071,565 |
| 2024-09-12 | $15.98 | $16.90 | $15.85 | $16.58 | $16.58 | 872,854 |
| 2024-09-11 | $16.14 | $16.17 | $15.03 | $15.03 | $15.03 | 739,390 |
| 2024-09-10 | $15.84 | $16.51 | $15.58 | $15.98 | $15.98 | 608,545 |
| 2024-09-09 | $17.95 | $18.25 | $15.40 | $16.01 | $16.01 | 1,066,799 |
| 2024-09-06 | $17.53 | $18.14 | $16.63 | $17.75 | $17.75 | 1,171,316 |
| 2024-09-05 | $18.06 | $18.34 | $17.45 | $17.48 | $17.48 | 296,420 |
| 2024-09-04 | $17.26 | $18.48 | $17.26 | $18.01 | $18.01 | 377,170 |
| 2024-09-03 | $17.97 | $18.11 | $17.02 | $17.38 | $17.38 | 477,367 |
| 2024-08-30 | $18.01 | $18.61 | $17.57 | $18.06 | $18.06 | 508,538 |
| 2024-08-29 | $18.65 | $19.05 | $17.86 | $18.06 | $18.06 | 510,734 |
| 2024-08-28 | $20.00 | $20.19 | $18.36 | $18.52 | $18.52 | 671,959 |
| 2024-08-27 | $20.00 | $20.80 | $19.86 | $20.18 | $20.18 | 616,606 |
| 2024-08-26 | $19.99 | $20.54 | $19.44 | $20.26 | $20.26 | 404,256 |
| 2024-08-23 | $20.64 | $21.19 | $19.38 | $19.98 | $19.98 | 945,650 |
| 2024-08-22 | $17.63 | $20.86 | $17.63 | $20.64 | $20.64 | 2,616,511 |
| 2024-08-21 | $17.09 | $17.94 | $17.09 | $17.51 | $17.51 | 620,014 |
| 2024-08-20 | $17.10 | $17.30 | $16.64 | $16.98 | $16.98 | 366,579 |
| 2024-08-19 | $17.00 | $17.37 | $16.78 | $17.07 | $17.07 | 388,271 |
| 2024-08-16 | $16.79 | $17.70 | $16.79 | $16.95 | $16.95 | 557,617 |
| 2024-08-15 | $16.04 | $17.33 | $15.85 | $17.29 | $17.29 | 1,023,371 |
| 2024-08-14 | $15.96 | $16.59 | $15.59 | $15.95 | $15.95 | 616,057 |
| 2024-08-13 | $14.48 | $16.05 | $14.23 | $15.98 | $15.98 | 1,507,663 |
| 2024-08-12 | $13.54 | $14.31 | $13.54 | $14.19 | $14.19 | 694,003 |
| 2024-08-09 | $12.40 | $13.99 | $12.30 | $13.64 | $13.64 | 1,155,522 |
| 2024-08-08 | $11.36 | $11.84 | $11.09 | $11.79 | $11.79 | 450,832 |
| 2024-08-07 | $12.00 | $12.14 | $11.20 | $11.26 | $11.26 | 350,957 |
| 2024-08-06 | $11.45 | $12.35 | $11.22 | $11.84 | $11.84 | 530,367 |
| 2024-08-05 | $11.00 | $11.66 | $9.97 | $11.47 | $11.47 | 715,526 |
| 2024-08-02 | $12.21 | $12.41 | $11.52 | $11.84 | $11.84 | 633,717 |
| 2024-08-01 | $13.50 | $13.78 | $12.27 | $12.66 | $12.66 | 413,213 |
| 2024-07-31 | $12.69 | $13.58 | $12.69 | $13.40 | $13.40 | 456,597 |
| 2024-07-30 | $12.60 | $12.83 | $12.20 | $12.67 | $12.67 | 567,290 |
| 2024-07-29 | $13.22 | $13.31 | $12.56 | $12.66 | $12.66 | 375,056 |
| 2024-07-26 | $12.35 | $13.21 | $12.22 | $13.15 | $13.15 | 644,346 |
| 2024-07-25 | $12.21 | $12.70 | $11.94 | $12.24 | $12.24 | 702,312 |
| 2024-07-24 | $12.86 | $13.42 | $11.95 | $12.21 | $12.21 | 1,078,380 |
| 2024-07-23 | $14.11 | $14.33 | $12.89 | $12.91 | $12.91 | 637,496 |
| 2024-07-22 | $14.08 | $14.50 | $13.65 | $14.20 | $14.20 | 361,324 |
| 2024-07-19 | $14.68 | $14.92 | $13.89 | $13.97 | $13.97 | 436,852 |
| 2024-07-18 | $15.00 | $15.26 | $14.45 | $14.51 | $14.51 | 1,125,133 |
| 2024-07-17 | $16.07 | $16.09 | $15.56 | $15.64 | $15.64 | 800,161 |
| 2024-07-16 | $16.42 | $16.42 | $15.98 | $16.02 | $16.02 | 215,821 |
| 2024-07-15 | $16.50 | $16.90 | $16.22 | $16.33 | $16.33 | 739,589 |
| 2024-07-12 | $17.06 | $17.06 | $15.92 | $16.30 | $16.30 | 340,805 |
| 2024-07-11 | $17.16 | $18.10 | $16.90 | $16.97 | $16.97 | 302,262 |
| 2024-06-07 | $15.71 | $15.88 | $15.61 | $15.80 | $15.80 | 22,665 |
| 2024-06-06 | $15.77 | $15.82 | $15.63 | $15.81 | $15.81 | 84,884 |
| 2024-06-05 | $16.07 | $16.10 | $15.78 | $15.84 | $15.84 | 114,902 |
| 2024-06-04 | $16.30 | $16.33 | $15.93 | $16.10 | $16.10 | 105,875 |
| 2024-06-03 | $16.28 | $16.50 | $16.00 | $16.46 | $16.46 | 73,130 |
| 2024-05-31 | $15.98 | $16.46 | $15.98 | $16.28 | $16.28 | 107,661 |
| 2024-05-30 | $15.85 | $16.09 | $15.76 | $16.07 | $16.07 | 78,177 |
| 2024-05-29 | $15.93 | $16.00 | $15.80 | $15.91 | $15.91 | 26,926 |
| 2024-05-28 | $16.00 | $16.28 | $15.93 | $16.13 | $16.13 | 103,908 |
| 2024-05-24 | $15.41 | $15.97 | $15.40 | $15.97 | $15.97 | 141,736 |
| 2024-05-23 | $15.50 | $15.59 | $15.25 | $15.47 | $15.47 | 109,054 |
| 2024-05-22 | $15.70 | $15.72 | $15.32 | $15.43 | $15.43 | 124,857 |
| 2024-05-21 | $15.62 | $15.93 | $15.39 | $15.64 | $15.64 | 117,349 |
| 2024-05-20 | $15.80 | $15.80 | $15.41 | $15.69 | $15.69 | 170,776 |
| 2024-05-17 | $15.70 | $15.89 | $15.47 | $15.76 | $15.76 | 101,838 |
| 2024-05-16 | $15.38 | $15.83 | $15.34 | $15.75 | $15.75 | 78,435 |
| 2024-05-15 | $15.33 | $15.47 | $15.01 | $15.37 | $15.37 | 158,644 |
| 2024-05-14 | $15.22 | $15.49 | $15.03 | $15.45 | $15.45 | 89,557 |
| 2024-05-13 | $15.90 | $15.90 | $15.20 | $15.21 | $15.21 | 221,091 |
| 2024-05-10 | $16.03 | $16.42 | $15.66 | $15.97 | $15.97 | 138,561 |
| 2024-05-09 | $16.04 | $16.45 | $15.83 | $16.16 | $16.16 | 115,089 |
| 2024-05-08 | $16.37 | $16.37 | $16.04 | $16.11 | $16.11 | 56,145 |
| 2024-05-07 | $16.29 | $16.80 | $16.24 | $16.31 | $16.31 | 137,326 |
| 2024-05-06 | $16.17 | $16.29 | $16.08 | $16.22 | $16.22 | 51,818 |
| 2024-05-03 | $16.00 | $16.26 | $15.83 | $16.20 | $16.20 | 68,533 |
| 2024-05-02 | $15.61 | $16.12 | $15.61 | $15.93 | $15.93 | 81,041 |
| 2024-05-01 | $15.73 | $15.80 | $15.50 | $15.66 | $15.66 | 52,289 |
| 2024-04-30 | $15.90 | $15.90 | $15.63 | $15.66 | $15.66 | 93,712 |
| 2024-04-29 | $15.50 | $16.02 | $15.50 | $16.02 | $16.02 | 80,316 |
| 2024-04-26 | $15.65 | $15.75 | $15.50 | $15.52 | $15.52 | 101,639 |
| 2024-04-25 | $15.37 | $15.69 | $15.33 | $15.67 | $15.67 | 106,370 |
| 2024-04-24 | $16.07 | $16.19 | $15.56 | $15.58 | $15.58 | 64,222 |
| 2024-04-23 | $15.37 | $16.29 | $15.30 | $16.20 | $16.20 | 163,942 |
| 2024-04-22 | $15.01 | $15.45 | $14.91 | $15.37 | $15.37 | 154,557 |
| 2024-04-19 | $15.05 | $15.19 | $14.93 | $14.98 | $14.98 | 47,512 |
| 2024-04-18 | $15.05 | $15.39 | $15.03 | $15.15 | $15.15 | 64,119 |
| 2024-04-17 | $14.88 | $15.20 | $14.60 | $15.12 | $15.12 | 190,036 |
| 2024-04-16 | $14.86 | $15.46 | $14.47 | $14.98 | $14.98 | 240,231 |
| 2024-04-15 | $15.26 | $15.32 | $14.88 | $15.00 | $15.00 | 65,470 |
| 2024-04-12 | $15.58 | $15.58 | $15.26 | $15.37 | $15.37 | 52,138 |
| 2024-04-11 | $15.57 | $15.65 | $15.34 | $15.43 | $15.43 | 53,276 |
| 2024-04-10 | $15.74 | $15.78 | $15.51 | $15.64 | $15.64 | 145,852 |
| 2024-04-09 | $15.65 | $15.90 | $15.50 | $15.79 | $15.79 | 145,533 |
| 2024-04-08 | $15.57 | $15.57 | $15.27 | $15.53 | $15.53 | 63,605 |
| 2024-04-05 | $15.34 | $15.57 | $15.21 | $15.43 | $15.43 | 86,465 |
| 2024-04-04 | $15.23 | $15.55 | $15.18 | $15.30 | $15.30 | 125,491 |
| 2024-04-03 | $14.71 | $15.26 | $14.71 | $15.23 | $15.23 | 68,045 |
| 2024-04-02 | $14.93 | $14.93 | $14.55 | $14.82 | $14.82 | 69,090 |
| 2024-04-01 | $14.36 | $15.00 | $14.16 | $14.86 | $14.86 | 128,754 |
| 2024-03-28 | $14.25 | $14.94 | $14.25 | $14.86 | $14.86 | 125,444 |
| 2024-03-27 | $13.81 | $14.42 | $13.81 | $14.38 | $14.38 | 85,715 |
| 2024-03-26 | $14.21 | $14.34 | $13.80 | $13.80 | $13.80 | 78,215 |
| 2024-03-25 | $14.41 | $14.63 | $14.21 | $14.22 | $14.22 | 45,968 |
| 2024-03-22 | $14.51 | $14.59 | $14.17 | $14.46 | $14.46 | 47,362 |
| 2024-03-21 | $14.31 | $14.94 | $14.30 | $14.48 | $14.48 | 126,994 |
| 2024-03-20 | $13.94 | $14.85 | $13.94 | $14.41 | $14.41 | 220,428 |
| 2024-03-19 | $13.84 | $14.05 | $13.66 | $13.80 | $13.80 | 210,611 |
| 2024-03-18 | $13.92 | $14.20 | $13.76 | $13.93 | $13.93 | 225,929 |
| 2024-03-15 | $14.09 | $14.78 | $14.09 | $14.25 | $14.25 | 168,667 |
| 2024-03-14 | $14.80 | $14.85 | $14.25 | $14.25 | $14.25 | 198,895 |
| 2024-03-13 | $14.58 | $15.29 | $14.58 | $14.70 | $14.70 | 143,212 |
| 2024-03-12 | $14.90 | $14.90 | $14.60 | $14.80 | $14.80 | 115,295 |
| 2024-03-11 | $15.03 | $15.20 | $14.79 | $14.82 | $14.82 | 143,873 |
| 2024-03-08 | $15.26 | $15.42 | $15.07 | $15.19 | $15.19 | 99,098 |
| 2024-03-07 | $15.37 | $15.59 | $15.20 | $15.26 | $15.26 | 58,011 |
| 2024-03-06 | $15.35 | $15.70 | $15.35 | $15.42 | $15.42 | 85,835 |
| 2024-03-05 | $15.50 | $15.94 | $15.41 | $15.65 | $15.65 | 107,800 |
| 2024-03-04 | $15.64 | $15.65 | $15.32 | $15.52 | $15.52 | 101,093 |
| 2024-03-01 | $15.70 | $15.75 | $15.54 | $15.70 | $15.70 | 68,058 |
| 2024-02-29 | $15.38 | $15.85 | $15.26 | $15.54 | $15.54 | 258,510 |
| 2024-02-28 | $15.75 | $15.89 | $15.10 | $15.38 | $15.38 | 212,905 |
| 2024-02-27 | $16.62 | $16.63 | $15.75 | $15.75 | $15.75 | 253,781 |
| 2024-02-26 | $16.37 | $16.99 | $16.37 | $16.73 | $16.73 | 93,669 |
| 2024-02-23 | $16.45 | $16.99 | $15.81 | $16.60 | $16.60 | 558,907 |
| 2024-02-22 | $17.20 | $17.55 | $16.92 | $17.21 | $17.21 | 162,669 |
| 2024-02-21 | $17.16 | $17.24 | $16.92 | $17.12 | $17.12 | 65,438 |
| 2024-02-20 | $16.81 | $17.53 | $16.72 | $17.15 | $17.15 | 97,002 |
| 2024-02-16 | $17.20 | $17.41 | $16.81 | $16.89 | $16.89 | 52,249 |
| 2024-02-15 | $17.29 | $17.67 | $17.29 | $17.40 | $17.40 | 83,312 |
| 2024-02-14 | $17.36 | $17.56 | $17.01 | $17.26 | $17.26 | 127,709 |
| 2024-02-13 | $17.01 | $17.31 | $16.60 | $17.12 | $17.12 | 92,080 |
| 2024-02-12 | $16.51 | $17.15 | $16.41 | $17.12 | $17.12 | 108,899 |
| 2024-02-09 | $16.27 | $16.38 | $16.12 | $16.29 | $16.29 | 98,412 |
| 2024-02-08 | $16.53 | $16.53 | $16.04 | $16.20 | $16.20 | 114,322 |
| 2024-02-07 | $16.25 | $16.83 | $16.13 | $16.61 | $16.61 | 122,020 |
| 2024-02-06 | $15.75 | $16.30 | $15.52 | $16.23 | $16.23 | 125,579 |
| 2024-02-05 | $15.40 | $15.89 | $15.22 | $15.89 | $15.89 | 86,438 |
| 2024-02-02 | $15.45 | $15.93 | $15.31 | $15.47 | $15.47 | 97,356 |
| 2024-02-01 | $15.28 | $15.54 | $15.21 | $15.38 | $15.38 | 66,289 |
| 2024-01-31 | $15.71 | $15.81 | $15.20 | $15.27 | $15.27 | 83,180 |
| 2024-01-30 | $15.90 | $16.16 | $15.45 | $15.62 | $15.62 | 173,531 |
| 2024-01-29 | $15.97 | $16.14 | $15.75 | $16.00 | $16.00 | 146,389 |
| 2024-01-26 | $15.94 | $16.09 | $15.92 | $15.97 | $15.97 | 146,832 |
| 2024-01-25 | $16.00 | $16.06 | $15.74 | $15.95 | $15.95 | 78,502 |
| 2024-01-24 | $15.80 | $16.13 | $15.80 | $15.87 | $15.87 | 54,545 |
| 2024-01-23 | $16.14 | $16.18 | $15.56 | $16.04 | $16.04 | 197,957 |
| 2024-01-22 | $16.00 | $16.46 | $15.85 | $16.05 | $16.05 | 126,381 |
| 2024-01-19 | $16.30 | $16.66 | $15.98 | $16.00 | $16.00 | 138,086 |
| 2024-01-18 | $16.45 | $16.92 | $16.26 | $16.29 | $16.29 | 105,104 |
| 2024-01-17 | $16.50 | $16.58 | $16.31 | $16.45 | $16.45 | 45,635 |
| 2024-01-16 | $17.01 | $17.03 | $16.42 | $16.72 | $16.72 | 125,996 |
| 2024-01-12 | $17.28 | $17.50 | $17.07 | $17.10 | $17.10 | 71,819 |
| 2024-01-11 | $16.90 | $17.43 | $16.70 | $17.22 | $17.22 | 81,355 |
| 2024-01-10 | $17.29 | $17.45 | $16.88 | $16.95 | $16.95 | 87,646 |
| 2024-01-09 | $17.50 | $17.70 | $17.10 | $17.32 | $17.32 | 110,911 |
| 2024-01-08 | $17.18 | $17.69 | $17.02 | $17.54 | $17.54 | 83,871 |
| 2024-01-05 | $17.60 | $17.99 | $17.39 | $17.42 | $17.42 | 97,292 |
| 2024-01-04 | $17.61 | $18.12 | $17.60 | $17.64 | $17.64 | 83,678 |
| 2024-01-03 | $17.55 | $17.72 | $17.47 | $17.67 | $17.67 | 57,489 |
| 2024-01-02 | $17.87 | $18.00 | $17.41 | $17.55 | $17.55 | 81,174 |
| 2023-12-29 | $18.20 | $18.20 | $17.71 | $17.87 | $17.87 | 139,105 |
| 2023-12-28 | $17.75 | $18.00 | $17.43 | $17.86 | $17.86 | 43,474 |
| 2023-12-27 | $17.58 | $18.49 | $17.58 | $17.82 | $17.82 | 121,514 |
| 2023-12-26 | $17.07 | $18.27 | $17.03 | $17.72 | $17.72 | 189,727 |
| 2023-12-22 | $16.74 | $17.25 | $16.67 | $17.18 | $17.18 | 101,585 |
| 2023-12-21 | $16.61 | $16.83 | $16.40 | $16.43 | $16.43 | 60,253 |
| 2023-12-20 | $16.26 | $16.95 | $16.18 | $16.47 | $16.47 | 97,521 |
| 2023-12-19 | $16.46 | $16.71 | $16.26 | $16.33 | $16.33 | 92,602 |
| 2023-12-18 | $16.97 | $17.19 | $16.35 | $16.37 | $16.37 | 110,787 |
| 2023-12-15 | $17.04 | $17.41 | $16.89 | $16.97 | $16.97 | 103,646 |
| 2023-12-14 | $17.12 | $17.59 | $17.01 | $17.36 | $17.36 | 77,840 |
| 2023-12-13 | $16.97 | $17.50 | $16.89 | $17.20 | $17.20 | 95,819 |
| 2023-12-12 | $17.17 | $17.21 | $16.70 | $17.05 | $17.05 | 47,932 |
| 2023-12-11 | $17.12 | $17.40 | $16.97 | $17.30 | $17.30 | 64,007 |
| 2023-12-08 | $16.77 | $17.29 | $16.71 | $17.28 | $17.28 | 23,722 |
| 2023-12-07 | $16.89 | $17.20 | $16.80 | $16.88 | $16.88 | 50,802 |
| 2023-12-06 | $17.22 | $17.25 | $16.64 | $16.70 | $16.70 | 113,644 |
| 2023-12-05 | $17.31 | $17.74 | $17.16 | $17.19 | $17.19 | 59,190 |
| 2023-12-04 | $17.63 | $17.75 | $17.27 | $17.52 | $17.52 | 39,212 |
| 2023-12-01 | $16.99 | $17.74 | $16.99 | $17.63 | $17.63 | 98,341 |
| 2023-11-30 | $16.96 | $17.25 | $16.77 | $17.21 | $17.21 | 58,530 |
| 2023-11-29 | $17.60 | $17.69 | $16.93 | $17.12 | $17.12 | 112,172 |
| 2023-11-28 | $16.64 | $17.34 | $16.19 | $17.33 | $17.33 | 176,804 |
| 2023-11-27 | $16.99 | $17.10 | $16.20 | $16.40 | $16.40 | 123,799 |
| 2023-11-24 | $17.41 | $17.81 | $16.81 | $16.98 | $16.98 | 45,413 |
| 2023-11-22 | $15.44 | $17.79 | $15.44 | $17.66 | $17.66 | 302,420 |
| 2023-11-21 | $14.54 | $15.44 | $14.54 | $15.38 | $15.38 | 116,563 |
| 2023-11-20 | $14.51 | $14.76 | $14.24 | $14.71 | $14.71 | 81,948 |
| 2023-11-17 | $14.40 | $14.91 | $14.38 | $14.53 | $14.53 | 97,005 |
| 2023-11-16 | $14.58 | $14.81 | $14.17 | $14.39 | $14.39 | 86,991 |
| 2023-11-15 | $14.89 | $15.18 | $14.61 | $14.65 | $14.65 | 122,179 |
| 2023-11-14 | $15.49 | $15.90 | $14.84 | $14.92 | $14.92 | 146,176 |
| 2023-11-13 | $14.73 | $15.40 | $14.71 | $15.23 | $15.23 | 129,785 |
| 2023-11-10 | $14.56 | $15.43 | $14.50 | $14.99 | $14.99 | 284,343 |
| 2023-11-09 | $15.90 | $16.18 | $14.14 | $14.25 | $14.25 | 557,303 |
| 2023-11-08 | $13.35 | $13.37 | $12.70 | $13.00 | $13.00 | 184,344 |
| 2023-11-07 | $13.36 | $13.67 | $13.25 | $13.35 | $13.35 | 76,329 |
| 2023-11-06 | $14.00 | $14.00 | $13.32 | $13.56 | $13.56 | 74,958 |
| 2023-11-03 | $13.28 | $13.98 | $13.28 | $13.92 | $13.92 | 74,152 |
| 2023-11-02 | $13.12 | $13.30 | $12.74 | $13.18 | $13.18 | 96,167 |
| 2023-11-01 | $13.12 | $13.14 | $12.42 | $12.91 | $12.91 | 142,901 |
| 2023-10-31 | $13.23 | $13.58 | $12.93 | $13.03 | $13.03 | 75,025 |
| 2023-10-30 | $13.30 | $13.56 | $11.91 | $13.37 | $13.37 | 419,446 |
| 2023-10-27 | $13.82 | $13.84 | $13.01 | $13.01 | $13.01 | 349,478 |
| 2023-10-26 | $14.95 | $14.95 | $12.08 | $13.82 | $13.82 | 1,309,527 |
| 2023-10-25 | $15.56 | $15.75 | $14.79 | $14.81 | $14.81 | 193,768 |
| 2023-10-24 | $16.32 | $16.41 | $15.55 | $15.59 | $15.59 | 151,623 |
| 2023-10-23 | $16.60 | $16.60 | $16.23 | $16.28 | $16.28 | 50,795 |
| 2023-10-20 | $16.78 | $16.78 | $16.17 | $16.73 | $16.73 | 171,270 |
| 2023-10-19 | $17.08 | $17.29 | $16.35 | $16.72 | $16.72 | 123,206 |
| 2023-10-18 | $16.32 | $17.37 | $16.32 | $17.07 | $17.07 | 57,740 |
| 2023-10-17 | $16.61 | $17.36 | $16.24 | $16.47 | $16.47 | 128,240 |
| 2023-10-16 | $17.16 | $17.21 | $16.55 | $16.55 | $16.55 | 90,501 |
| 2023-10-13 | $17.20 | $17.39 | $16.91 | $17.09 | $17.09 | 102,338 |
| 2023-10-12 | $17.71 | $17.78 | $17.24 | $17.50 | $17.50 | 35,963 |
| 2023-10-11 | $17.70 | $17.95 | $17.60 | $17.76 | $17.76 | 68,202 |
| 2023-10-10 | $17.70 | $18.30 | $17.70 | $17.90 | $17.90 | 38,502 |
| 2023-10-09 | $18.05 | $18.45 | $17.99 | $18.13 | $18.13 | 15,033 |
| 2023-10-06 | $17.79 | $18.41 | $17.58 | $18.14 | $18.14 | 32,308 |
| 2023-10-05 | $17.70 | $17.94 | $17.59 | $17.94 | $17.94 | 37,020 |
| 2023-10-04 | $18.22 | $18.25 | $17.56 | $17.78 | $17.78 | 44,958 |
| 2023-10-03 | $18.90 | $19.00 | $18.22 | $18.26 | $18.26 | 67,321 |
| 2023-10-02 | $18.96 | $19.06 | $18.83 | $19.00 | $19.00 | 45,776 |
| 2023-09-29 | $19.00 | $19.21 | $18.96 | $19.10 | $19.10 | 97,728 |
| 2023-09-28 | $18.90 | $19.04 | $18.81 | $19.00 | $19.00 | 66,947 |
| 2023-09-27 | $19.04 | $19.29 | $18.98 | $18.98 | $18.98 | 52,171 |
| 2023-09-26 | $19.22 | $19.45 | $18.73 | $18.85 | $18.85 | 65,262 |
| 2023-09-25 | $18.95 | $19.44 | $18.95 | $19.22 | $19.22 | 24,709 |
| 2023-09-22 | $19.17 | $19.33 | $18.96 | $19.02 | $19.02 | 74,159 |
| 2023-09-21 | $19.54 | $19.54 | $18.97 | $19.05 | $19.05 | 75,122 |
| 2023-09-20 | $19.35 | $19.74 | $19.35 | $19.42 | $19.42 | 44,117 |
| 2023-09-19 | $19.43 | $19.49 | $19.20 | $19.48 | $19.48 | 64,605 |
| 2023-09-18 | $19.40 | $19.88 | $19.19 | $19.43 | $19.43 | 73,474 |
| 2023-09-15 | $19.75 | $19.86 | $19.36 | $19.51 | $19.51 | 60,877 |
| 2023-09-14 | $19.11 | $19.73 | $19.01 | $19.66 | $19.66 | 98,091 |
| 2023-09-13 | $19.16 | $19.74 | $19.05 | $19.17 | $19.17 | 54,417 |
| 2023-09-12 | $19.56 | $19.85 | $19.06 | $19.19 | $19.19 | 147,687 |
| 2023-09-11 | $19.62 | $19.81 | $19.39 | $19.56 | $19.56 | 121,138 |
| 2023-09-08 | $19.00 | $19.91 | $19.00 | $19.70 | $19.70 | 187,838 |
| 2023-09-07 | $18.73 | $19.00 | $18.49 | $18.97 | $18.97 | 41,864 |
| 2023-09-06 | $18.69 | $18.91 | $18.44 | $18.91 | $18.91 | 51,206 |
| 2023-09-05 | $18.58 | $18.98 | $18.43 | $18.90 | $18.90 | 83,189 |
| 2023-09-01 | $17.67 | $18.81 | $17.67 | $18.66 | $18.66 | 123,600 |
| 2023-08-31 | $17.58 | $17.79 | $17.46 | $17.53 | $17.53 | 42,501 |
| 2023-08-30 | $17.76 | $17.93 | $17.46 | $17.70 | $17.70 | 48,751 |
| 2023-08-29 | $17.85 | $18.14 | $17.69 | $17.82 | $17.82 | 56,651 |
| 2023-08-28 | $17.15 | $18.02 | $17.15 | $18.02 | $18.02 | 119,889 |
| 2023-08-25 | $17.08 | $17.18 | $17.00 | $17.06 | $17.06 | 31,808 |
| 2023-08-24 | $17.00 | $17.42 | $17.00 | $17.09 | $17.09 | 47,248 |
| 2023-08-23 | $17.28 | $17.40 | $17.00 | $17.10 | $17.10 | 194,912 |
| 2023-08-22 | $16.95 | $17.34 | $16.90 | $17.31 | $17.31 | 109,534 |
| 2023-08-21 | $16.74 | $16.98 | $16.72 | $16.97 | $16.97 | 142,381 |
| 2023-08-18 | $16.30 | $16.80 | $16.13 | $16.74 | $16.74 | 120,443 |
| 2023-08-17 | $16.38 | $16.43 | $16.13 | $16.26 | $16.26 | 48,768 |
| 2023-08-16 | $15.97 | $16.39 | $15.96 | $16.38 | $16.38 | 48,441 |
| 2023-08-15 | $16.42 | $16.43 | $15.84 | $15.96 | $15.96 | 104,393 |
| 2023-08-14 | $16.03 | $16.38 | $16.03 | $16.27 | $16.27 | 69,917 |
| 2023-08-11 | $15.75 | $16.27 | $15.75 | $16.13 | $16.13 | 129,040 |
| 2023-08-10 | $15.64 | $16.15 | $15.64 | $15.81 | $15.81 | 46,715 |
| 2023-08-09 | $15.95 | $15.98 | $15.65 | $15.79 | $15.79 | 167,584 |
| 2023-08-08 | $15.55 | $15.74 | $15.41 | $15.66 | $15.66 | 42,925 |
| 2023-08-07 | $15.52 | $15.79 | $15.50 | $15.70 | $15.70 | 55,603 |
| 2023-08-04 | $15.89 | $16.10 | $15.53 | $15.56 | $15.56 | 74,140 |
| 2023-08-03 | $15.85 | $16.14 | $15.80 | $16.01 | $16.01 | 77,227 |
| 2023-08-02 | $16.30 | $16.30 | $15.80 | $15.97 | $15.97 | 50,380 |
| 2023-08-01 | $16.15 | $16.40 | $16.15 | $16.29 | $16.29 | 15,816 |
| 2023-07-31 | $16.00 | $16.35 | $15.92 | $16.35 | $16.35 | 29,152 |
| 2023-07-28 | $15.81 | $16.02 | $15.81 | $16.00 | $16.00 | 31,352 |
| 2023-07-27 | $16.37 | $16.50 | $15.80 | $15.93 | $15.93 | 40,234 |
| 2023-07-26 | $16.42 | $16.48 | $16.27 | $16.44 | $16.44 | 33,427 |
| 2023-07-25 | $15.14 | $16.75 | $15.12 | $16.41 | $16.41 | 458,201 |
| 2023-07-24 | $16.57 | $16.88 | $16.42 | $16.50 | $16.50 | 54,078 |
| 2023-07-21 | $16.58 | $16.74 | $16.28 | $16.50 | $16.50 | 44,569 |
| 2023-07-20 | $16.52 | $16.80 | $16.36 | $16.52 | $16.52 | 52,925 |
| 2023-07-19 | $16.16 | $16.59 | $16.16 | $16.59 | $16.59 | 44,540 |
| 2023-07-18 | $16.23 | $16.53 | $16.15 | $16.21 | $16.21 | 50,009 |
| 2023-07-17 | $16.32 | $16.64 | $16.22 | $16.27 | $16.27 | 45,457 |
| 2023-07-14 | $16.50 | $16.81 | $16.25 | $16.48 | $16.48 | 36,346 |
| 2023-07-13 | $16.72 | $16.96 | $16.32 | $16.76 | $16.76 | 74,423 |
| 2023-07-12 | $16.75 | $16.99 | $16.48 | $16.87 | $16.87 | 79,304 |
| 2023-07-11 | $15.92 | $16.74 | $15.86 | $16.73 | $16.73 | 73,489 |
| 2023-07-10 | $16.04 | $16.43 | $15.95 | $16.04 | $16.04 | 19,886 |
| 2023-07-07 | $15.81 | $16.47 | $15.71 | $16.13 | $16.13 | 87,279 |
| 2023-07-06 | $15.61 | $15.88 | $15.41 | $15.85 | $15.85 | 38,527 |
| 2023-07-05 | $15.80 | $15.80 | $15.61 | $15.78 | $15.78 | 40,184 |
| 2023-07-03 | $15.90 | $15.94 | $15.65 | $15.79 | $15.79 | 21,565 |
| 2023-06-30 | $15.94 | $16.05 | $15.61 | $15.86 | $15.86 | 53,145 |
| 2023-06-29 | $15.83 | $16.00 | $15.67 | $15.95 | $15.95 | 65,914 |
| 2023-06-28 | $15.80 | $16.01 | $15.65 | $15.98 | $15.98 | 54,798 |
| 2023-06-27 | $16.05 | $16.35 | $15.90 | $15.96 | $15.96 | 74,875 |
| 2023-06-26 | $15.95 | $16.17 | $15.77 | $15.96 | $15.96 | 58,475 |
| 2023-06-23 | $15.59 | $15.93 | $15.59 | $15.91 | $15.91 | 46,574 |
| 2023-06-22 | $16.19 | $16.42 | $15.67 | $15.74 | $15.74 | 59,426 |
| 2023-06-21 | $15.92 | $16.54 | $15.76 | $16.18 | $16.18 | 81,802 |
| 2023-06-20 | $15.52 | $16.20 | $15.39 | $16.02 | $16.02 | 95,594 |
| 2023-06-16 | $15.70 | $15.71 | $15.22 | $15.59 | $15.59 | 94,620 |
| 2023-06-15 | $15.30 | $15.73 | $15.30 | $15.55 | $15.55 | 69,153 |
| 2023-06-14 | $15.84 | $15.85 | $15.08 | $15.30 | $15.30 | 149,730 |
| 2023-06-13 | $15.79 | $16.00 | $15.39 | $15.40 | $15.40 | 160,232 |
| 2023-06-12 | $16.00 | $16.15 | $15.45 | $15.57 | $15.57 | 136,570 |
| 2023-06-09 | $15.88 | $16.40 | $15.88 | $16.00 | $16.00 | 56,284 |
| 2023-06-08 | $16.28 | $16.33 | $15.95 | $15.96 | $15.96 | 81,657 |
| 2023-06-07 | $16.26 | $16.48 | $16.10 | $16.24 | $16.24 | 151,841 |
| 2023-06-06 | $16.14 | $16.46 | $15.72 | $16.35 | $16.35 | 153,913 |
| 2023-06-05 | $16.31 | $16.45 | $15.88 | $16.15 | $16.15 | 151,409 |
| 2023-06-02 | $15.80 | $16.06 | $15.72 | $15.90 | $15.90 | 82,174 |
| 2023-06-01 | $15.77 | $15.87 | $15.52 | $15.67 | $15.67 | 65,070 |
| 2023-05-31 | $15.70 | $15.85 | $15.53 | $15.69 | $15.69 | 90,452 |
| 2023-05-30 | $16.46 | $16.55 | $15.65 | $15.77 | $15.77 | 142,824 |
| 2023-05-26 | $16.00 | $16.84 | $16.00 | $16.55 | $16.55 | 191,434 |
| 2023-05-25 | $16.05 | $16.40 | $15.56 | $15.90 | $15.90 | 305,715 |
| 2023-05-24 | $16.50 | $16.79 | $16.04 | $16.10 | $16.10 | 158,988 |
| 2023-05-23 | $16.31 | $16.76 | $16.31 | $16.60 | $16.60 | 42,332 |
| 2023-05-22 | $16.72 | $16.83 | $16.38 | $16.38 | $16.38 | 53,281 |
| 2023-05-19 | $16.59 | $16.98 | $16.59 | $16.66 | $16.66 | 69,099 |
| 2023-05-18 | $16.99 | $17.13 | $16.51 | $16.59 | $16.59 | 47,569 |
| 2023-05-17 | $16.80 | $17.14 | $16.56 | $16.99 | $16.99 | 17,728 |
| 2023-05-16 | $16.60 | $17.02 | $16.34 | $16.90 | $16.90 | 71,592 |
| 2023-05-15 | $16.62 | $17.06 | $16.62 | $16.68 | $16.68 | 48,109 |
| 2023-05-12 | $16.75 | $17.16 | $16.60 | $16.62 | $16.62 | 83,996 |
| 2023-05-11 | $16.80 | $17.08 | $16.64 | $16.75 | $16.75 | 61,962 |
| 2023-05-10 | $17.03 | $17.30 | $16.82 | $16.89 | $16.89 | 37,430 |
| 2023-05-09 | $17.25 | $17.79 | $17.06 | $17.10 | $17.10 | 69,532 |
| 2023-05-08 | $18.11 | $18.19 | $17.40 | $17.42 | $17.42 | 101,927 |
| 2023-05-05 | $17.75 | $18.25 | $16.47 | $17.44 | $17.44 | 125,599 |
| 2023-05-04 | $16.58 | $16.81 | $16.02 | $16.03 | $16.03 | 141,268 |
| 2023-05-03 | $16.97 | $17.30 | $16.45 | $16.66 | $16.66 | 134,282 |
| 2023-05-02 | $17.01 | $17.21 | $16.40 | $17.21 | $17.21 | 74,558 |
| 2023-05-01 | $17.33 | $17.72 | $17.07 | $17.18 | $17.18 | 29,678 |
| 2023-04-28 | $17.68 | $17.84 | $17.33 | $17.33 | $17.33 | 41,095 |
| 2023-04-27 | $18.09 | $18.21 | $17.67 | $17.82 | $17.82 | 95,633 |
| 2023-04-26 | $17.25 | $18.18 | $17.25 | $18.09 | $18.09 | 138,006 |
| 2023-04-25 | $17.28 | $17.51 | $16.82 | $17.48 | $17.48 | 118,587 |
| 2023-04-24 | $16.63 | $17.22 | $16.63 | $16.96 | $16.96 | 37,430 |
| 2023-04-21 | $16.75 | $16.78 | $16.58 | $16.75 | $16.75 | 27,682 |
| 2023-04-20 | $16.63 | $16.77 | $16.29 | $16.71 | $16.71 | 72,098 |
| 2023-04-19 | $16.61 | $16.79 | $16.50 | $16.67 | $16.67 | 35,112 |
| 2023-04-18 | $16.50 | $16.92 | $16.16 | $16.52 | $16.52 | 50,265 |
| 2023-04-17 | $16.47 | $16.47 | $16.04 | $16.43 | $16.43 | 55,804 |
| 2023-04-14 | $16.85 | $16.97 | $16.36 | $16.47 | $16.47 | 33,916 |
| 2023-04-13 | $16.73 | $17.04 | $16.55 | $16.71 | $16.71 | 53,728 |
| 2023-04-12 | $17.00 | $17.00 | $16.49 | $16.61 | $16.61 | 50,775 |
| 2023-04-11 | $16.88 | $17.08 | $16.72 | $16.84 | $16.84 | 51,331 |
| 2023-04-10 | $16.67 | $17.07 | $16.54 | $16.86 | $16.86 | 27,955 |
| 2023-04-06 | $17.04 | $17.04 | $16.49 | $16.49 | $16.49 | 42,630 |
| 2023-04-05 | $16.24 | $17.55 | $16.06 | $17.22 | $17.22 | 98,234 |
| 2023-04-04 | $16.91 | $17.25 | $16.05 | $16.11 | $16.11 | 71,059 |
| 2023-04-03 | $17.58 | $17.65 | $16.95 | $17.00 | $17.00 | 68,725 |
| 2023-03-31 | $17.13 | $17.77 | $17.13 | $17.38 | $17.38 | 53,669 |
| 2023-03-30 | $17.13 | $17.28 | $16.85 | $17.01 | $17.01 | 32,905 |
| 2023-03-29 | $17.38 | $17.61 | $16.87 | $17.01 | $17.01 | 61,577 |
| 2023-03-28 | $16.92 | $17.68 | $16.92 | $17.34 | $17.34 | 27,264 |
| 2023-03-27 | $16.90 | $17.34 | $16.71 | $17.00 | $17.00 | 32,296 |
| 2023-03-24 | $16.71 | $16.94 | $16.30 | $16.80 | $16.80 | 134,891 |
| 2023-03-23 | $17.64 | $17.83 | $16.78 | $16.97 | $16.97 | 118,069 |
| 2023-03-22 | $17.68 | $18.26 | $17.31 | $17.54 | $17.54 | 139,504 |
| 2023-03-21 | $17.75 | $17.90 | $17.54 | $17.65 | $17.65 | 84,360 |
| 2023-03-20 | $18.19 | $18.24 | $17.25 | $17.46 | $17.46 | 78,731 |
| 2023-03-17 | $18.25 | $18.25 | $17.69 | $18.19 | $18.19 | 90,846 |
| 2023-03-16 | $17.25 | $18.12 | $16.81 | $18.10 | $18.10 | 136,825 |
| 2023-03-15 | $17.49 | $18.04 | $16.59 | $16.74 | $16.74 | 243,796 |
| 2023-03-14 | $17.91 | $18.49 | $17.86 | $18.01 | $18.01 | 105,816 |
| 2023-03-13 | $18.10 | $18.11 | $17.24 | $17.75 | $17.75 | 290,268 |
| 2023-03-10 | $18.81 | $18.96 | $17.91 | $18.12 | $18.12 | 162,454 |
| 2023-03-09 | $18.99 | $19.45 | $18.77 | $18.86 | $18.86 | 71,889 |
| 2023-03-08 | $19.02 | $19.19 | $18.63 | $19.08 | $19.08 | 47,084 |
| 2023-03-07 | $19.50 | $19.55 | $18.83 | $18.94 | $18.94 | 103,453 |
| 2023-03-06 | $19.88 | $20.10 | $19.34 | $19.47 | $19.47 | 110,419 |
| 2023-03-03 | $19.99 | $20.25 | $19.85 | $20.13 | $20.13 | 152,028 |
| 2023-03-02 | $19.35 | $20.09 | $19.32 | $19.97 | $19.97 | 197,794 |
| 2023-03-01 | $19.43 | $19.80 | $19.27 | $19.61 | $19.61 | 76,032 |
| 2023-02-28 | $19.61 | $19.67 | $19.40 | $19.51 | $19.51 | 40,445 |
| 2023-02-27 | $19.49 | $19.49 | $18.72 | $19.44 | $19.44 | 148,074 |
| 2023-02-24 | $19.00 | $19.47 | $18.90 | $19.45 | $19.45 | 73,269 |
| 2023-02-23 | $19.88 | $19.94 | $19.22 | $19.26 | $19.26 | 82,891 |
| 2023-02-22 | $19.48 | $19.70 | $19.04 | $19.53 | $19.53 | 103,378 |
| 2023-02-21 | $19.26 | $19.58 | $18.99 | $19.51 | $19.51 | 142,740 |
| 2023-02-17 | $19.78 | $19.78 | $19.17 | $19.53 | $19.53 | 171,145 |
| 2023-02-16 | $18.28 | $20.00 | $18.28 | $20.00 | $20.00 | 482,740 |
| 2023-02-15 | $18.02 | $18.63 | $17.71 | $18.60 | $18.60 | 43,328 |
| 2023-02-14 | $18.11 | $18.47 | $18.05 | $18.35 | $18.35 | 31,115 |
| 2023-02-13 | $17.21 | $18.39 | $17.21 | $18.25 | $18.25 | 139,023 |
| 2023-02-10 | $17.20 | $17.80 | $16.60 | $17.75 | $17.75 | 74,159 |
| 2023-02-09 | $17.76 | $17.91 | $17.19 | $17.21 | $17.21 | 35,612 |
| 2023-02-08 | $17.86 | $17.87 | $17.46 | $17.87 | $17.87 | 36,853 |
| 2023-02-07 | $17.99 | $18.17 | $17.62 | $17.94 | $17.94 | 135,163 |
| 2023-02-06 | $17.03 | $18.15 | $16.90 | $17.98 | $17.98 | 166,876 |
| 2023-02-03 | $16.64 | $17.25 | $16.64 | $17.20 | $17.20 | 76,822 |
| 2023-02-02 | $16.40 | $17.01 | $16.02 | $17.00 | $17.00 | 286,225 |
| 2023-02-01 | $16.18 | $16.63 | $16.00 | $16.50 | $16.50 | 80,347 |
| 2023-01-31 | $16.30 | $16.70 | $15.92 | $16.29 | $16.29 | 181,204 |
| 2023-01-30 | $16.26 | $16.60 | $15.78 | $16.30 | $16.30 | 126,354 |
| 2023-01-27 | $16.95 | $17.16 | $16.51 | $16.61 | $16.61 | 68,710 |
| 2023-01-26 | $16.75 | $17.00 | $16.51 | $16.96 | $16.96 | 91,952 |
| 2023-01-25 | $16.57 | $16.94 | $16.28 | $16.87 | $16.87 | 56,973 |
| 2023-01-24 | $16.75 | $16.98 | $16.50 | $16.65 | $16.65 | 39,565 |
| 2023-01-23 | $16.61 | $17.11 | $16.40 | $16.60 | $16.60 | 100,205 |
| 2023-01-20 | $17.04 | $17.13 | $16.72 | $16.83 | $16.83 | 80,486 |
| 2023-01-19 | $16.82 | $17.06 | $16.57 | $16.99 | $16.99 | 65,230 |
| 2023-01-18 | $16.98 | $17.37 | $16.50 | $16.81 | $16.81 | 112,359 |
| 2023-01-17 | $17.06 | $17.21 | $16.92 | $17.10 | $17.10 | 49,469 |
| 2023-01-13 | $16.90 | $17.25 | $16.85 | $16.89 | $16.89 | 50,989 |
| 2023-01-12 | $16.86 | $17.18 | $16.76 | $16.94 | $16.94 | 73,518 |
| 2023-01-11 | $16.95 | $17.10 | $16.77 | $16.86 | $16.86 | 54,064 |
| 2023-01-10 | $17.14 | $17.29 | $16.65 | $17.00 | $17.00 | 39,912 |
| 2023-01-09 | $16.76 | $17.29 | $16.60 | $16.87 | $16.87 | 52,623 |
| 2023-01-06 | $17.36 | $17.75 | $16.74 | $16.76 | $16.76 | 110,873 |
| 2023-01-05 | $16.20 | $17.33 | $16.20 | $17.18 | $17.18 | 123,577 |
| 2023-01-04 | $16.14 | $17.48 | $15.71 | $16.25 | $16.25 | 97,056 |
| 2023-01-03 | $16.88 | $17.53 | $15.88 | $16.35 | $16.35 | 153,500 |
| 2022-12-30 | $16.01 | $17.14 | $15.76 | $16.88 | $16.88 | 267,175 |
| 2022-12-29 | $14.23 | $16.13 | $14.23 | $16.03 | $16.03 | 227,459 |
| 2022-12-28 | $13.44 | $14.50 | $13.33 | $14.16 | $14.16 | 137,793 |
| 2022-12-27 | $13.13 | $13.61 | $12.76 | $13.38 | $13.38 | 190,865 |
| 2022-12-23 | $12.77 | $13.13 | $12.50 | $12.98 | $12.98 | 252,549 |
| 2022-12-22 | $13.61 | $13.68 | $12.81 | $12.90 | $12.90 | 308,086 |
| 2022-12-21 | $13.91 | $13.91 | $13.34 | $13.57 | $13.57 | 307,782 |
| 2022-12-20 | $13.86 | $14.10 | $13.53 | $13.69 | $13.69 | 245,986 |
| 2022-12-19 | $14.06 | $14.10 | $13.57 | $13.83 | $13.83 | 204,896 |
| 2022-12-16 | $14.43 | $14.43 | $13.89 | $14.08 | $14.08 | 93,144 |
| 2022-12-15 | $13.69 | $14.69 | $13.25 | $14.58 | $14.58 | 153,785 |
| 2022-12-14 | $14.30 | $14.30 | $13.33 | $13.93 | $13.93 | 254,613 |
| 2022-12-13 | $14.39 | $14.55 | $13.86 | $14.02 | $14.02 | 196,142 |
| 2022-12-12 | $14.18 | $14.49 | $14.05 | $14.13 | $14.13 | 165,443 |
| 2022-12-09 | $14.16 | $14.31 | $13.95 | $14.18 | $14.18 | 192,780 |
| 2022-12-08 | $13.18 | $14.16 | $13.05 | $14.00 | $14.00 | 272,942 |
| 2022-12-07 | $14.23 | $14.23 | $13.11 | $13.33 | $13.33 | 449,332 |
| 2022-12-06 | $14.21 | $14.30 | $13.79 | $14.12 | $14.12 | 216,238 |
| 2022-12-05 | $15.00 | $15.00 | $13.90 | $14.15 | $14.15 | 381,483 |
| 2022-12-02 | $15.61 | $15.93 | $14.90 | $15.01 | $15.01 | 303,488 |
| 2022-12-01 | $15.91 | $16.30 | $15.63 | $15.95 | $15.95 | 231,181 |
| 2022-11-30 | $15.89 | $15.96 | $15.04 | $15.93 | $15.93 | 479,593 |
| 2022-11-29 | $16.45 | $16.45 | $15.65 | $15.79 | $15.79 | 203,554 |
| 2022-11-28 | $16.25 | $16.52 | $16.05 | $16.16 | $16.16 | 88,022 |
| 2022-11-25 | $16.91 | $16.91 | $16.44 | $16.58 | $16.58 | 67,891 |
| 2022-11-23 | $16.85 | $17.06 | $16.62 | $16.67 | $16.67 | 61,634 |
| 2022-11-22 | $16.93 | $17.36 | $16.60 | $16.99 | $16.99 | 103,107 |
| 2022-11-21 | $16.54 | $16.85 | $15.68 | $16.67 | $16.67 | 114,619 |
| 2022-11-18 | $16.95 | $17.20 | $16.75 | $16.86 | $16.86 | 105,017 |
| 2022-11-17 | $17.40 | $17.45 | $16.74 | $17.15 | $17.15 | 57,052 |
| 2022-11-16 | $17.54 | $17.92 | $17.30 | $17.47 | $17.47 | 70,207 |
| 2022-11-15 | $17.98 | $18.00 | $17.55 | $17.65 | $17.65 | 74,376 |
| 2022-11-14 | $17.58 | $18.09 | $17.37 | $17.78 | $17.78 | 103,076 |
| 2022-11-11 | $18.02 | $18.49 | $17.94 | $18.10 | $18.10 | 165,669 |
| 2022-11-10 | $17.83 | $19.17 | $17.83 | $18.19 | $18.19 | 225,107 |
| 2022-11-09 | $19.93 | $20.48 | $17.06 | $18.07 | $18.07 | 477,955 |
| 2022-11-08 | $20.29 | $20.50 | $19.68 | $19.93 | $19.93 | 187,848 |
| 2022-11-07 | $19.31 | $20.24 | $19.11 | $19.91 | $19.91 | 188,477 |
| 2022-11-04 | $19.60 | $19.70 | $18.98 | $19.31 | $19.31 | 86,973 |
| 2022-11-03 | $19.00 | $19.71 | $18.85 | $19.36 | $19.36 | 76,953 |
| 2022-11-02 | $19.75 | $20.15 | $18.82 | $19.29 | $19.29 | 116,368 |
| 2022-11-01 | $20.00 | $20.13 | $19.60 | $19.79 | $19.79 | 87,496 |
| 2022-10-31 | $18.87 | $19.95 | $18.78 | $19.88 | $19.88 | 151,795 |
| 2022-10-28 | $19.20 | $19.33 | $18.45 | $18.92 | $18.92 | 236,193 |
| 2022-10-27 | $19.45 | $20.32 | $19.00 | $19.05 | $19.05 | 226,616 |
| 2022-10-26 | $18.35 | $19.35 | $18.17 | $19.10 | $19.10 | 395,746 |
| 2022-10-25 | $16.97 | $18.31 | $16.71 | $18.10 | $18.10 | 121,099 |
| 2022-10-24 | $17.76 | $17.88 | $16.74 | $17.16 | $17.16 | 108,711 |
| 2022-10-21 | $17.87 | $18.34 | $17.50 | $17.90 | $17.90 | 352,186 |
| 2022-10-20 | $17.69 | $18.19 | $17.34 | $17.63 | $17.63 | 193,851 |
| 2022-10-19 | $16.50 | $17.68 | $16.50 | $17.56 | $17.56 | 185,995 |
| 2022-10-18 | $16.94 | $17.20 | $16.41 | $16.80 | $16.80 | 167,753 |
| 2022-10-17 | $15.98 | $16.85 | $15.94 | $16.85 | $16.85 | 153,087 |
| 2022-10-14 | $16.02 | $16.19 | $15.60 | $15.76 | $15.76 | 270,732 |
| 2022-10-13 | $14.72 | $15.95 | $14.40 | $15.80 | $15.80 | 195,189 |
| 2022-10-12 | $14.45 | $15.01 | $14.21 | $14.98 | $14.98 | 107,427 |
| 2022-10-11 | $14.65 | $15.13 | $14.04 | $14.73 | $14.73 | 154,364 |
| 2022-10-10 | $14.49 | $15.15 | $14.48 | $14.95 | $14.95 | 112,862 |
| 2022-10-07 | $13.32 | $14.50 | $13.32 | $14.50 | $14.50 | 219,743 |
| 2022-10-06 | $13.31 | $13.66 | $13.12 | $13.61 | $13.61 | 133,349 |
| 2022-10-05 | $13.57 | $13.63 | $13.30 | $13.41 | $13.41 | 192,188 |
| 2022-10-04 | $14.03 | $14.16 | $13.42 | $13.57 | $13.57 | 191,022 |
| 2022-10-03 | $13.39 | $13.71 | $13.13 | $13.30 | $13.30 | 194,660 |
| 2022-09-30 | $13.05 | $13.29 | $12.78 | $12.81 | $12.81 | 88,040 |
| 2022-09-29 | $13.59 | $14.18 | $13.13 | $13.14 | $13.14 | 46,271 |
| 2022-09-28 | $13.06 | $14.00 | $13.01 | $13.75 | $13.75 | 118,275 |
| 2022-09-27 | $13.31 | $13.64 | $12.75 | $13.25 | $13.25 | 269,818 |
| 2022-09-26 | $14.32 | $14.88 | $13.05 | $13.05 | $13.05 | 241,266 |
| 2022-09-23 | $15.27 | $15.79 | $14.11 | $14.44 | $14.44 | 255,759 |
| 2022-09-22 | $15.95 | $16.33 | $15.77 | $16.06 | $16.06 | 113,692 |
| 2022-09-21 | $16.90 | $16.90 | $15.50 | $15.95 | $15.95 | 151,365 |
| 2022-09-20 | $16.99 | $17.31 | $16.63 | $16.87 | $16.87 | 47,525 |
| 2022-09-19 | $16.31 | $17.22 | $16.26 | $17.14 | $17.14 | 74,544 |
| 2022-09-16 | $16.51 | $17.17 | $16.13 | $16.57 | $16.57 | 205,814 |
| 2022-09-15 | $17.01 | $17.31 | $16.60 | $16.64 | $16.64 | 59,135 |
| 2022-09-14 | $17.21 | $17.50 | $17.00 | $17.21 | $17.21 | 41,228 |
| 2022-09-13 | $17.36 | $17.39 | $17.00 | $17.18 | $17.18 | 54,311 |
| 2022-09-12 | $17.72 | $17.72 | $17.12 | $17.37 | $17.37 | 44,093 |
| 2022-09-09 | $17.21 | $17.71 | $17.16 | $17.60 | $17.60 | 108,345 |
| 2022-09-08 | $16.91 | $17.23 | $16.68 | $17.17 | $17.17 | 34,444 |
| 2022-09-07 | $16.76 | $17.16 | $16.18 | $17.16 | $17.16 | 65,000 |
| 2022-09-06 | $17.32 | $17.65 | $16.74 | $16.77 | $16.77 | 67,599 |
| 2022-09-02 | $17.78 | $17.78 | $17.02 | $17.48 | $17.48 | 67,320 |
| 2022-09-01 | $17.28 | $17.37 | $16.62 | $17.33 | $17.33 | 103,835 |
| 2022-08-31 | $17.20 | $17.89 | $16.75 | $17.32 | $17.32 | 92,056 |
| 2022-08-30 | $17.50 | $17.50 | $16.35 | $16.90 | $16.90 | 141,414 |
| 2022-08-29 | $17.79 | $17.98 | $17.40 | $17.54 | $17.54 | 120,697 |
| 2022-08-26 | $17.92 | $17.99 | $17.27 | $17.84 | $17.84 | 133,622 |
| 2022-08-25 | $18.00 | $18.00 | $17.59 | $17.92 | $17.92 | 78,690 |
| 2022-08-24 | $17.65 | $17.95 | $17.50 | $17.87 | $17.87 | 101,432 |
| 2022-08-23 | $17.21 | $17.91 | $17.15 | $17.64 | $17.64 | 182,065 |
| 2022-08-22 | $16.62 | $17.18 | $16.00 | $17.06 | $17.06 | 135,811 |
| 2022-08-19 | $17.50 | $17.74 | $16.68 | $16.74 | $16.74 | 228,370 |
| 2022-08-18 | $17.05 | $18.47 | $17.00 | $17.46 | $17.46 | 600,181 |
| 2022-08-17 | $16.31 | $16.83 | $16.26 | $16.68 | $16.68 | 122,599 |
| 2022-08-16 | $16.62 | $16.66 | $16.13 | $16.30 | $16.30 | 130,540 |
| 2022-08-15 | $16.14 | $16.54 | $15.88 | $16.27 | $16.27 | 193,514 |
| 2022-08-12 | $15.99 | $16.84 | $15.85 | $16.48 | $16.48 | 358,786 |
| 2022-08-11 | $16.05 | $16.23 | $15.83 | $15.83 | $15.83 | 220,523 |
| 2022-08-10 | $16.00 | $16.12 | $15.62 | $15.74 | $15.74 | 215,458 |
| 2022-08-09 | $16.70 | $16.86 | $15.53 | $15.70 | $15.70 | 327,023 |
| 2022-08-08 | $16.70 | $17.16 | $16.24 | $16.40 | $16.40 | 502,241 |
| 2022-08-05 | $15.25 | $17.23 | $14.50 | $15.69 | $15.69 | 1,193,484 |
| 2022-08-04 | $12.99 | $13.70 | $12.56 | $13.16 | $13.16 | 205,566 |
| 2022-08-03 | $13.55 | $13.67 | $13.00 | $13.15 | $13.15 | 117,325 |
| 2022-08-02 | $12.59 | $13.74 | $12.18 | $13.47 | $13.47 | 96,779 |
| 2022-08-01 | $12.31 | $12.81 | $12.03 | $12.75 | $12.75 | 150,028 |
| 2022-07-29 | $11.63 | $12.34 | $11.56 | $12.31 | $12.31 | 147,840 |
| 2022-07-28 | $11.42 | $11.77 | $11.19 | $11.69 | $11.69 | 95,510 |
| 2022-07-27 | $11.05 | $11.49 | $10.77 | $11.42 | $11.42 | 102,087 |
| 2022-07-26 | $11.24 | $11.71 | $10.78 | $11.01 | $11.01 | 166,705 |
| 2022-07-25 | $11.40 | $11.76 | $11.02 | $11.35 | $11.35 | 100,730 |
| 2022-07-22 | $10.97 | $11.68 | $10.76 | $11.45 | $11.45 | 162,207 |
| 2022-07-21 | $10.65 | $11.02 | $10.54 | $10.90 | $10.90 | 108,483 |
| 2022-07-20 | $10.63 | $11.23 | $10.53 | $11.09 | $11.09 | 58,015 |
| 2022-07-19 | $10.50 | $10.89 | $10.18 | $10.63 | $10.63 | 65,208 |
| 2022-07-18 | $10.75 | $10.88 | $10.36 | $10.50 | $10.50 | 150,964 |
| 2022-07-15 | $10.00 | $10.55 | $9.82 | $10.51 | $10.51 | 69,419 |
| 2022-07-14 | $10.20 | $10.26 | $9.57 | $9.79 | $9.79 | 138,727 |
| 2022-07-13 | $10.09 | $10.37 | $10.09 | $10.27 | $10.27 | 24,238 |
| 2022-07-12 | $10.12 | $10.40 | $9.93 | $10.27 | $10.27 | 62,963 |
| 2022-07-11 | $10.25 | $10.40 | $9.88 | $10.14 | $10.14 | 49,449 |
| 2022-07-08 | $9.85 | $10.50 | $9.56 | $10.27 | $10.27 | 131,506 |
| 2022-07-07 | $8.79 | $9.90 | $8.75 | $9.80 | $9.80 | 178,762 |
| 2022-07-06 | $9.45 | $9.45 | $8.40 | $8.64 | $8.64 | 396,616 |
| 2022-07-05 | $9.92 | $9.92 | $8.96 | $8.99 | $8.99 | 391,093 |
| 2022-07-01 | $10.39 | $10.67 | $10.10 | $10.22 | $10.22 | 146,801 |
| 2022-06-30 | $10.56 | $11.51 | $10.21 | $10.39 | $10.39 | 83,908 |
| 2022-06-29 | $11.66 | $11.66 | $10.62 | $10.80 | $10.80 | 127,878 |
| 2022-06-28 | $12.08 | $12.39 | $11.10 | $11.48 | $11.48 | 96,328 |
| 2022-06-27 | $10.49 | $11.52 | $10.26 | $11.52 | $11.52 | 101,085 |
| 2022-06-24 | $9.91 | $10.51 | $9.71 | $10.49 | $10.49 | 231,997 |
| 2022-06-23 | $10.55 | $10.76 | $9.42 | $9.93 | $9.93 | 300,762 |
| 2022-06-22 | $10.60 | $10.70 | $10.25 | $10.47 | $10.47 | 244,753 |
| 2022-06-21 | $10.30 | $11.00 | $10.18 | $10.78 | $10.78 | 339,856 |
| 2022-06-17 | $11.59 | $11.72 | $9.83 | $10.15 | $10.15 | 576,079 |
| 2022-06-16 | $12.71 | $13.36 | $11.23 | $11.54 | $11.54 | 283,730 |
| 2022-06-15 | $12.97 | $13.41 | $12.76 | $13.10 | $13.10 | 27,721 |
| 2022-06-14 | $13.50 | $13.53 | $12.77 | $12.96 | $12.96 | 151,315 |
| 2022-06-13 | $14.06 | $14.10 | $13.08 | $13.13 | $13.13 | 133,802 |
| 2022-06-10 | $14.82 | $15.14 | $14.25 | $14.38 | $14.38 | 91,952 |
| 2022-06-09 | $14.60 | $15.09 | $14.50 | $14.73 | $14.73 | 62,407 |
| 2022-06-08 | $15.00 | $15.21 | $14.57 | $14.80 | $14.80 | 51,200 |
| 2022-06-07 | $15.00 | $15.35 | $14.68 | $15.02 | $15.02 | 113,297 |
| 2022-06-06 | $14.25 | $14.94 | $14.25 | $14.83 | $14.83 | 89,570 |
| 2022-06-03 | $14.20 | $14.41 | $14.05 | $14.33 | $14.33 | 43,377 |
| 2022-06-02 | $14.47 | $14.74 | $14.26 | $14.34 | $14.34 | 31,169 |
| 2022-06-01 | $13.83 | $14.55 | $13.83 | $14.45 | $14.45 | 70,385 |
| 2022-05-31 | $14.50 | $14.52 | $13.78 | $13.89 | $13.89 | 44,665 |
| 2022-05-27 | $13.27 | $14.35 | $13.27 | $14.35 | $14.35 | 196,788 |
| 2022-05-26 | $13.07 | $13.49 | $12.99 | $13.42 | $13.42 | 51,807 |
| 2022-05-25 | $12.69 | $13.17 | $12.69 | $13.13 | $13.13 | 22,495 |
| 2022-05-24 | $12.90 | $12.96 | $12.40 | $12.83 | $12.83 | 115,574 |
| 2022-05-23 | $12.96 | $13.08 | $12.67 | $12.96 | $12.96 | 91,605 |
| 2022-05-20 | $12.94 | $13.09 | $12.50 | $12.79 | $12.79 | 78,970 |
| 2022-05-19 | $13.25 | $13.25 | $12.69 | $12.88 | $12.88 | 77,197 |
| 2022-05-18 | $13.33 | $13.59 | $12.77 | $13.29 | $13.29 | 168,821 |
| 2022-05-17 | $13.62 | $13.73 | $13.33 | $13.36 | $13.36 | 55,254 |
| 2022-05-16 | $13.65 | $13.98 | $13.39 | $13.40 | $13.40 | 37,647 |
| 2022-05-13 | $13.25 | $13.79 | $13.25 | $13.50 | $13.50 | 32,362 |
| 2022-05-12 | $12.80 | $13.35 | $12.62 | $13.07 | $13.07 | 49,358 |
| 2022-05-11 | $12.50 | $13.85 | $12.50 | $13.15 | $13.15 | 98,524 |
| 2022-05-10 | $12.70 | $13.17 | $12.31 | $12.46 | $12.46 | 126,377 |
| 2022-05-09 | $14.74 | $14.74 | $12.30 | $12.50 | $12.50 | 388,005 |
| 2022-05-06 | $15.32 | $15.85 | $14.02 | $14.32 | $14.32 | 135,490 |
| 2022-05-05 | $15.99 | $15.99 | $14.84 | $15.38 | $15.38 | 106,243 |
| 2022-05-04 | $15.20 | $15.85 | $14.99 | $15.78 | $15.78 | 129,776 |
| 2022-05-03 | $14.64 | $15.28 | $14.44 | $15.18 | $15.18 | 80,028 |
| 2022-05-02 | $14.40 | $14.80 | $14.12 | $14.30 | $14.30 | 122,240 |
| 2022-04-29 | $15.32 | $15.35 | $14.17 | $14.26 | $14.26 | 98,592 |
| 2022-04-28 | $15.76 | $15.95 | $15.21 | $15.25 | $15.25 | 154,374 |
| 2022-04-27 | $14.84 | $15.75 | $14.81 | $15.74 | $15.74 | 190,290 |
| 2022-04-26 | $14.34 | $15.30 | $14.34 | $15.01 | $15.01 | 170,696 |
| 2022-04-25 | $13.68 | $14.43 | $13.00 | $14.34 | $14.34 | 257,124 |
| 2022-04-22 | $13.71 | $14.39 | $13.57 | $14.00 | $14.00 | 83,083 |
| 2022-04-21 | $14.41 | $14.69 | $13.83 | $13.83 | $13.83 | 94,470 |
| 2022-04-20 | $13.54 | $14.27 | $13.47 | $14.27 | $14.27 | 89,873 |
| 2022-04-19 | $13.28 | $13.68 | $13.11 | $13.56 | $13.56 | 52,108 |
| 2022-04-18 | $13.68 | $13.69 | $13.25 | $13.33 | $13.33 | 96,868 |
| 2022-04-14 | $13.41 | $13.88 | $13.36 | $13.58 | $13.58 | 117,548 |
| 2022-04-13 | $12.57 | $13.63 | $12.53 | $13.38 | $13.38 | 199,417 |
| 2022-04-12 | $12.65 | $12.99 | $12.40 | $12.55 | $12.55 | 126,000 |
| 2022-04-11 | $13.10 | $13.16 | $12.50 | $12.60 | $12.60 | 126,770 |
| 2022-04-08 | $13.24 | $13.30 | $12.98 | $13.09 | $13.09 | 68,238 |
| 2022-04-07 | $13.00 | $13.11 | $12.35 | $13.07 | $13.07 | 172,776 |
| 2022-04-06 | $13.16 | $13.29 | $12.95 | $13.00 | $13.00 | 154,818 |
| 2022-04-05 | $13.02 | $13.25 | $12.95 | $13.22 | $13.22 | 155,598 |
| 2022-04-04 | $13.83 | $13.89 | $12.95 | $12.98 | $12.98 | 266,232 |
| 2022-04-01 | $13.56 | $13.75 | $13.28 | $13.60 | $13.60 | 54,288 |
| 2022-03-31 | $13.35 | $13.72 | $13.33 | $13.61 | $13.61 | 69,594 |
| 2022-03-30 | $13.64 | $13.89 | $13.27 | $13.32 | $13.32 | 131,320 |
| 2022-03-29 | $13.11 | $13.73 | $13.11 | $13.49 | $13.49 | 106,243 |
| 2022-03-28 | $13.50 | $13.88 | $13.11 | $13.35 | $13.35 | 70,641 |
| 2022-03-25 | $13.87 | $14.08 | $13.55 | $13.55 | $13.55 | 34,608 |
| 2022-03-24 | $13.11 | $14.08 | $13.11 | $13.80 | $13.80 | 313,094 |
| 2022-03-23 | $13.81 | $13.94 | $13.10 | $13.15 | $13.15 | 179,543 |
| 2022-03-22 | $13.77 | $13.95 | $13.52 | $13.76 | $13.76 | 73,268 |
| 2022-03-21 | $13.99 | $14.00 | $13.61 | $13.77 | $13.77 | 157,989 |
| 2022-03-18 | $14.37 | $14.60 | $13.70 | $13.90 | $13.90 | 179,615 |
| 2022-03-17 | $14.40 | $14.71 | $14.20 | $14.48 | $14.48 | 119,816 |
| 2022-03-16 | $14.22 | $14.46 | $13.60 | $14.23 | $14.23 | 101,287 |
| 2022-03-15 | $13.40 | $14.30 | $12.80 | $13.99 | $13.99 | 178,833 |
| 2022-03-14 | $14.83 | $14.94 | $13.53 | $13.53 | $13.53 | 205,206 |
| 2022-03-11 | $14.51 | $15.56 | $14.51 | $15.15 | $15.15 | 171,922 |
| 2022-03-10 | $15.18 | $15.18 | $14.50 | $14.93 | $14.93 | 203,267 |
| 2022-03-09 | $16.05 | $16.38 | $14.37 | $15.02 | $15.02 | 714,503 |
| 2022-03-08 | $15.85 | $16.49 | $15.37 | $16.02 | $16.02 | 262,670 |
| 2022-03-07 | $15.72 | $16.29 | $15.17 | $15.76 | $15.76 | 249,498 |
| 2022-03-04 | $15.51 | $15.60 | $15.02 | $15.46 | $15.46 | 76,926 |
| 2022-03-03 | $15.10 | $16.08 | $14.89 | $15.53 | $15.53 | 167,119 |
| 2022-03-02 | $14.80 | $15.49 | $14.70 | $15.16 | $15.16 | 90,416 |
| 2022-03-01 | $15.99 | $15.99 | $14.68 | $14.74 | $14.74 | 261,223 |
| 2022-02-28 | $14.92 | $15.99 | $14.75 | $15.50 | $15.50 | 312,949 |
| 2022-02-25 | $14.20 | $14.95 | $13.25 | $14.68 | $14.68 | 375,364 |
| 2022-02-24 | $14.00 | $14.84 | $13.62 | $14.65 | $14.65 | 311,373 |
| 2022-02-23 | $14.81 | $15.23 | $14.21 | $14.39 | $14.39 | 166,299 |
| 2022-02-22 | $15.03 | $15.39 | $14.33 | $14.65 | $14.65 | 130,338 |
| 2022-02-18 | $15.05 | $15.73 | $14.74 | $15.03 | $15.03 | 274,899 |
| 2022-02-17 | $16.48 | $16.99 | $15.71 | $15.88 | $15.88 | 123,468 |
| 2022-02-16 | $16.78 | $17.10 | $16.19 | $16.37 | $16.37 | 287,471 |
| 2022-02-15 | $16.45 | $16.87 | $16.25 | $16.77 | $16.77 | 163,231 |
| 2022-02-14 | $16.35 | $17.25 | $16.09 | $16.35 | $16.35 | 584,057 |
| 2022-02-11 | $16.00 | $16.35 | $15.85 | $16.29 | $16.29 | 239,320 |
| 2022-02-10 | $15.84 | $15.97 | $15.63 | $15.96 | $15.96 | 194,140 |
| 2022-02-09 | $14.99 | $15.81 | $14.90 | $15.53 | $15.53 | 325,342 |
| 2022-02-08 | $14.82 | $15.15 | $14.51 | $15.00 | $15.00 | 100,694 |
| 2022-02-07 | $14.10 | $15.06 | $14.10 | $14.82 | $14.82 | 268,992 |
| 2022-02-04 | $13.79 | $14.27 | $13.52 | $13.81 | $13.81 | 87,120 |
| 2022-02-03 | $14.00 | $14.22 | $13.76 | $13.91 | $13.91 | 70,406 |
| 2022-02-02 | $14.39 | $14.46 | $13.83 | $14.18 | $14.18 | 86,473 |
| 2022-02-01 | $13.79 | $14.80 | $13.74 | $14.45 | $14.45 | 276,764 |
| 2022-01-31 | $13.88 | $14.25 | $13.37 | $14.08 | $14.08 | 107,955 |
| 2022-01-28 | $13.97 | $14.31 | $13.62 | $14.16 | $14.16 | 133,234 |
| 2022-01-27 | $14.09 | $14.39 | $13.76 | $14.07 | $14.07 | 109,122 |
| 2022-01-26 | $14.20 | $14.65 | $13.56 | $13.91 | $13.91 | 163,473 |
| 2022-01-25 | $13.88 | $14.26 | $13.52 | $13.90 | $13.90 | 151,609 |
| 2022-01-24 | $14.00 | $14.00 | $12.39 | $13.99 | $13.99 | 597,612 |
| 2022-01-21 | $14.68 | $14.71 | $13.37 | $14.00 | $14.00 | 331,491 |
| 2022-01-20 | $13.89 | $15.45 | $13.69 | $14.60 | $14.60 | 165,872 |
| 2022-01-19 | $14.82 | $15.10 | $14.25 | $14.31 | $14.31 | 192,780 |
| 2022-01-18 | $15.50 | $16.21 | $14.72 | $14.81 | $14.81 | 223,662 |
| 2022-01-14 | $16.03 | $16.98 | $15.20 | $15.42 | $15.42 | 265,380 |
| 2022-01-13 | $16.55 | $17.19 | $16.04 | $16.32 | $16.32 | 350,822 |
| 2022-01-12 | $15.35 | $16.58 | $15.16 | $16.24 | $16.24 | 349,003 |
| 2022-01-11 | $14.45 | $15.84 | $14.45 | $15.27 | $15.27 | 192,786 |
| 2022-01-10 | $15.00 | $15.46 | $14.70 | $15.05 | $15.05 | 138,443 |
| 2022-01-07 | $14.71 | $15.50 | $14.45 | $15.19 | $15.19 | 240,963 |
| 2022-01-06 | $14.54 | $15.50 | $14.31 | $14.49 | $14.49 | 188,891 |
| 2022-01-05 | $15.20 | $15.37 | $14.15 | $14.62 | $14.62 | 186,837 |
| 2022-01-04 | $15.14 | $15.93 | $14.95 | $15.15 | $15.15 | 151,229 |
| 2022-01-03 | $13.24 | $15.33 | $13.24 | $15.06 | $15.06 | 294,425 |
| 2021-12-31 | $12.75 | $13.75 | $12.72 | $13.20 | $13.20 | 164,933 |
| 2021-12-30 | $12.53 | $13.18 | $12.50 | $12.81 | $12.81 | 88,327 |
| 2021-12-29 | $12.26 | $12.96 | $11.91 | $12.68 | $12.68 | 195,326 |
| 2021-12-28 | $12.62 | $12.81 | $12.10 | $12.22 | $12.22 | 267,763 |
| 2021-12-27 | $12.81 | $12.92 | $12.63 | $12.78 | $12.78 | 116,468 |
| 2021-12-23 | $12.96 | $13.28 | $12.81 | $12.94 | $12.94 | 119,931 |
| 2021-12-22 | $13.22 | $13.63 | $13.00 | $13.10 | $13.10 | 180,302 |
| 2021-12-21 | $13.29 | $13.96 | $13.03 | $13.42 | $13.42 | 138,395 |
| 2021-12-20 | $13.34 | $13.75 | $12.37 | $12.78 | $12.78 | 369,774 |
| 2021-12-17 | $12.66 | $13.98 | $12.02 | $13.75 | $13.75 | 384,254 |
| 2021-12-16 | $13.49 | $14.21 | $12.93 | $12.93 | $12.93 | 213,055 |
| 2021-12-15 | $12.93 | $13.60 | $12.65 | $13.45 | $13.45 | 205,548 |
| 2021-12-14 | $13.21 | $14.03 | $13.06 | $13.15 | $13.15 | 186,042 |
| 2021-12-13 | $13.73 | $13.88 | $12.79 | $13.49 | $13.49 | 319,721 |
| 2021-12-10 | $14.95 | $14.95 | $13.71 | $14.07 | $14.07 | 374,907 |
| 2021-12-09 | $15.00 | $15.06 | $14.60 | $14.79 | $14.79 | 98,087 |
| 2021-12-08 | $15.64 | $16.10 | $15.08 | $15.15 | $15.15 | 98,686 |
| 2021-12-07 | $15.54 | $15.96 | $15.18 | $15.47 | $15.47 | 188,129 |
| 2021-12-06 | $14.27 | $15.35 | $14.00 | $15.16 | $15.16 | 223,148 |
| 2021-12-03 | $15.50 | $15.63 | $13.78 | $14.17 | $14.17 | 293,051 |
| 2021-12-02 | $15.13 | $15.64 | $15.00 | $15.29 | $15.29 | 119,666 |
| 2021-12-01 | $15.53 | $16.25 | $14.90 | $15.15 | $15.15 | 229,207 |
| 2021-11-30 | $17.42 | $17.42 | $14.70 | $14.78 | $14.78 | 458,709 |
| 2021-11-29 | $16.50 | $17.43 | $16.34 | $16.57 | $16.57 | 783,715 |
| 2021-11-26 | $14.75 | $16.22 | $14.20 | $16.10 | $16.10 | 265,469 |
| 2021-11-24 | $15.03 | $15.50 | $14.94 | $15.02 | $15.02 | 192,823 |
| 2021-11-23 | $16.16 | $16.69 | $14.51 | $15.19 | $15.19 | 579,911 |
| 2021-11-22 | $14.75 | $16.43 | $14.75 | $15.20 | $15.20 | 645,411 |
| 2021-11-19 | $12.75 | $14.59 | $12.58 | $14.27 | $14.27 | 556,799 |
| 2021-11-18 | $13.16 | $13.24 | $12.45 | $12.63 | $12.63 | 176,116 |
| 2021-11-17 | $13.35 | $13.44 | $13.03 | $13.16 | $13.16 | 138,224 |
| 2021-11-16 | $14.00 | $14.08 | $13.35 | $13.45 | $13.45 | 194,866 |
| 2021-11-15 | $14.34 | $14.66 | $13.95 | $14.01 | $14.01 | 178,796 |
| 2021-11-12 | $13.77 | $14.80 | $13.71 | $14.25 | $14.25 | 204,724 |
| 2021-11-11 | $13.30 | $14.58 | $13.25 | $14.55 | $14.55 | 287,564 |
| 2021-11-10 | $13.71 | $13.90 | $13.11 | $13.30 | $13.30 | 173,722 |
| 2021-11-09 | $13.50 | $13.95 | $12.51 | $13.56 | $13.56 | 367,712 |
| 2021-11-08 | $11.36 | $13.40 | $11.36 | $13.38 | $13.38 | 519,796 |
| 2021-11-05 | $11.60 | $12.18 | $11.08 | $11.46 | $11.46 | 483,909 |
| 2021-11-04 | $11.20 | $11.20 | $10.20 | $10.50 | $10.50 | 180,244 |
| 2021-11-03 | $11.05 | $11.55 | $10.85 | $11.21 | $11.21 | 200,284 |
| 2021-11-02 | $11.23 | $11.37 | $10.79 | $11.10 | $11.10 | 83,837 |
| 2021-11-01 | $11.13 | $11.38 | $10.56 | $11.23 | $11.23 | 101,531 |
| 2021-10-29 | $10.68 | $11.32 | $10.56 | $11.01 | $11.01 | 162,827 |
| 2021-10-28 | $10.76 | $10.97 | $10.40 | $10.81 | $10.81 | 122,020 |
| 2021-10-27 | $10.91 | $11.07 | $10.50 | $10.76 | $10.76 | 119,419 |
| 2021-10-26 | $11.16 | $11.55 | $11.10 | $11.10 | $11.10 | 176,539 |
| 2021-10-25 | $11.06 | $11.33 | $11.01 | $11.20 | $11.20 | 87,370 |
| 2021-10-22 | $11.14 | $11.39 | $10.82 | $11.06 | $11.06 | 109,244 |
| 2021-10-21 | $10.70 | $11.19 | $10.60 | $11.16 | $11.16 | 282,304 |
| 2021-10-20 | $10.24 | $10.75 | $10.10 | $10.64 | $10.64 | 154,015 |
| 2021-10-19 | $10.47 | $10.51 | $10.11 | $10.30 | $10.30 | 95,509 |
| 2021-10-18 | $10.67 | $10.88 | $10.36 | $10.53 | $10.53 | 118,875 |
| 2021-10-15 | $10.58 | $10.77 | $10.02 | $10.51 | $10.51 | 221,645 |
| 2021-10-14 | $10.93 | $10.95 | $10.53 | $10.63 | $10.63 | 160,198 |
| 2021-10-13 | $10.78 | $11.06 | $10.60 | $10.91 | $10.91 | 176,234 |
| 2021-10-12 | $10.81 | $11.30 | $10.68 | $10.81 | $10.81 | 162,627 |
| 2021-10-11 | $11.19 | $11.39 | $10.28 | $10.84 | $10.84 | 247,014 |
| 2021-10-08 | $9.60 | $11.39 | $9.47 | $10.87 | $10.87 | 575,022 |
| 2021-10-07 | $9.43 | $9.65 | $9.35 | $9.40 | $9.40 | 172,898 |
| 2021-10-06 | $9.61 | $9.85 | $9.33 | $9.56 | $9.56 | 383,644 |
| 2021-10-05 | $8.80 | $10.09 | $8.79 | $9.61 | $9.61 | 700,570 |
| 2021-10-04 | $8.19 | $8.86 | $8.12 | $8.79 | $8.79 | 333,196 |
| 2021-10-01 | $7.88 | $8.09 | $7.71 | $8.03 | $8.03 | 239,963 |
| 2021-09-30 | $7.60 | $7.92 | $7.53 | $7.91 | $7.91 | 77,412 |
| 2021-09-29 | $7.64 | $7.78 | $7.45 | $7.61 | $7.61 | 20,153 |
| 2021-09-28 | $7.69 | $7.77 | $7.45 | $7.56 | $7.56 | 50,417 |
| 2021-09-27 | $7.58 | $7.82 | $7.58 | $7.75 | $7.75 | 62,031 |
| 2021-09-24 | $7.62 | $7.75 | $7.46 | $7.58 | $7.58 | 33,385 |
| 2021-09-23 | $7.53 | $7.76 | $7.45 | $7.73 | $7.73 | 88,443 |
| 2021-09-22 | $7.38 | $7.72 | $7.34 | $7.53 | $7.53 | 111,365 |
| 2021-09-21 | $7.25 | $7.45 | $7.18 | $7.33 | $7.33 | 49,862 |
| 2021-09-20 | $7.38 | $7.50 | $7.07 | $7.29 | $7.29 | 86,224 |
| 2021-09-17 | $7.47 | $7.65 | $7.27 | $7.47 | $7.47 | 104,690 |
| 2021-09-16 | $7.26 | $7.54 | $6.90 | $7.47 | $7.47 | 108,683 |
| 2021-09-15 | $7.10 | $7.39 | $6.81 | $7.24 | $7.24 | 134,151 |
| 2021-09-14 | $6.38 | $7.55 | $6.38 | $7.21 | $7.21 | 438,620 |
| 2021-09-13 | $7.70 | $8.00 | $6.05 | $6.14 | $6.14 | 581,898 |
| 2021-09-10 | $7.77 | $7.87 | $7.51 | $7.68 | $7.68 | 115,389 |
| 2021-09-09 | $7.79 | $7.93 | $7.35 | $7.71 | $7.71 | 133,535 |
| 2021-09-08 | $6.98 | $8.00 | $6.91 | $7.86 | $7.86 | 712,106 |
| 2021-09-07 | $6.88 | $7.04 | $6.82 | $6.96 | $6.96 | 74,419 |
| 2021-09-03 | $6.71 | $6.92 | $6.50 | $6.89 | $6.89 | 150,459 |
| 2021-09-02 | $6.87 | $6.88 | $6.67 | $6.70 | $6.70 | 54,217 |
| 2021-09-01 | $6.91 | $7.00 | $6.78 | $6.87 | $6.87 | 91,502 |
| 2021-08-31 | $6.75 | $6.94 | $6.68 | $6.91 | $6.91 | 36,705 |
| 2021-08-30 | $6.75 | $6.91 | $6.71 | $6.71 | $6.71 | 55,390 |
| 2021-08-27 | $6.88 | $7.09 | $6.72 | $6.78 | $6.78 | 59,277 |
| 2021-08-26 | $7.15 | $7.15 | $6.60 | $6.79 | $6.79 | 115,810 |
| 2021-08-25 | $6.38 | $7.17 | $6.37 | $7.05 | $7.05 | 253,717 |
| 2021-08-24 | $6.22 | $6.43 | $6.17 | $6.43 | $6.43 | 51,704 |
| 2021-08-23 | $6.11 | $6.26 | $6.11 | $6.26 | $6.26 | 79,392 |
| 2021-08-20 | $5.79 | $6.30 | $5.49 | $6.18 | $6.18 | 270,223 |
| 2021-08-19 | $5.58 | $5.83 | $5.40 | $5.74 | $5.74 | 276,894 |
| 2021-08-18 | $5.89 | $6.00 | $5.73 | $5.80 | $5.80 | 135,955 |
| 2021-08-17 | $5.96 | $6.20 | $5.83 | $5.94 | $5.94 | 319,739 |
| 2021-08-16 | $6.16 | $6.30 | $5.81 | $6.02 | $6.02 | 183,371 |
| 2021-08-13 | $6.22 | $6.37 | $6.18 | $6.22 | $6.22 | 88,807 |
| 2021-08-12 | $6.39 | $6.49 | $6.22 | $6.29 | $6.29 | 124,926 |
| 2021-08-11 | $6.03 | $6.55 | $6.03 | $6.44 | $6.44 | 317,491 |
| 2021-08-10 | $6.32 | $6.51 | $6.06 | $6.19 | $6.19 | 271,312 |
| 2021-08-09 | $6.40 | $6.57 | $6.22 | $6.38 | $6.38 | 95,143 |
| 2021-08-06 | $6.40 | $6.65 | $6.32 | $6.39 | $6.39 | 309,664 |
| 2021-08-05 | $6.61 | $6.70 | $6.36 | $6.38 | $6.38 | 108,979 |
| 2021-08-04 | $6.72 | $6.72 | $6.49 | $6.65 | $6.65 | 97,344 |
| 2021-08-03 | $6.70 | $6.75 | $6.55 | $6.72 | $6.72 | 29,595 |
| 2021-08-02 | $6.33 | $6.93 | $6.31 | $6.71 | $6.71 | 200,338 |
| 2021-07-30 | $6.55 | $6.55 | $6.10 | $6.37 | $6.37 | 178,627 |
| 2021-07-29 | $6.56 | $6.64 | $6.40 | $6.56 | $6.56 | 88,641 |
| 2021-07-28 | $6.61 | $6.73 | $6.32 | $6.55 | $6.55 | 132,148 |
| 2021-07-27 | $6.86 | $6.86 | $6.41 | $6.68 | $6.68 | 87,493 |
| 2021-07-26 | $6.96 | $6.96 | $6.69 | $6.89 | $6.89 | 97,613 |
| 2021-07-23 | $6.90 | $7.04 | $6.78 | $6.94 | $6.94 | 66,521 |
| 2021-07-22 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 30,828 |
| 2021-07-21 | $6.84 | $7.15 | $6.84 | $7.00 | $7.00 | 66,853 |
| 2021-07-20 | $6.77 | $6.87 | $6.49 | $6.87 | $6.87 | 185,959 |
| 2021-07-19 | $6.82 | $6.94 | $6.70 | $6.79 | $6.79 | 84,600 |
| 2021-07-16 | $6.96 | $7.05 | $6.88 | $6.88 | $6.88 | 68,099 |
| 2021-07-15 | $7.00 | $7.15 | $6.85 | $6.95 | $6.95 | 67,854 |
| 2021-07-14 | $7.15 | $7.33 | $7.05 | $7.05 | $7.05 | 40,783 |
| 2021-07-13 | $7.11 | $7.36 | $6.90 | $7.16 | $7.16 | 152,395 |
| 2021-07-12 | $6.71 | $7.17 | $6.66 | $7.10 | $7.10 | 63,095 |
| 2021-07-09 | $6.98 | $7.13 | $6.95 | $7.06 | $7.06 | 56,769 |
| 2021-07-08 | $6.99 | $7.00 | $6.77 | $6.98 | $6.98 | 131,945 |
| 2021-07-07 | $7.00 | $7.14 | $6.94 | $7.01 | $7.01 | 77,140 |
| 2021-07-06 | $7.10 | $7.22 | $7.00 | $7.05 | $7.05 | 67,493 |
| 2021-07-02 | $7.25 | $7.25 | $7.07 | $7.07 | $7.07 | 89,834 |
| 2021-07-01 | $6.88 | $7.42 | $6.88 | $7.21 | $7.21 | 194,717 |
| 2021-06-30 | $6.94 | $7.14 | $6.85 | $6.87 | $6.87 | 94,517 |
| 2021-06-29 | $6.81 | $7.02 | $6.75 | $6.88 | $6.88 | 89,946 |
| 2021-06-28 | $7.26 | $7.26 | $6.77 | $6.82 | $6.82 | 141,369 |
| 2021-06-25 | $7.05 | $7.26 | $6.86 | $7.15 | $7.15 | 141,503 |
| 2021-06-24 | $7.07 | $7.22 | $6.94 | $6.96 | $6.96 | 146,610 |
| 2021-06-23 | $6.78 | $7.19 | $6.78 | $7.06 | $7.06 | 92,557 |
| 2021-06-22 | $6.76 | $6.88 | $6.54 | $6.81 | $6.81 | 116,309 |
| 2021-06-21 | $6.65 | $6.88 | $6.63 | $6.72 | $6.72 | 79,867 |
| 2021-06-18 | $6.71 | $6.88 | $6.69 | $6.70 | $6.70 | 125,936 |
| 2021-06-17 | $6.93 | $7.07 | $6.52 | $6.75 | $6.75 | 207,821 |
| 2021-06-16 | $7.49 | $7.50 | $6.66 | $6.93 | $6.93 | 328,907 |
| 2021-06-15 | $6.48 | $7.44 | $6.32 | $7.38 | $7.38 | 419,241 |
| 2021-06-14 | $6.46 | $6.57 | $6.34 | $6.48 | $6.48 | 166,905 |
| 2021-06-11 | $6.38 | $6.60 | $6.27 | $6.48 | $6.48 | 207,171 |
| 2021-06-10 | $6.23 | $6.45 | $6.23 | $6.35 | $6.35 | 101,811 |
| 2021-06-09 | $6.12 | $6.34 | $6.01 | $6.23 | $6.23 | 113,786 |
| 2021-06-08 | $6.19 | $6.30 | $6.03 | $6.06 | $6.06 | 83,699 |
| 2021-06-07 | $6.35 | $6.45 | $6.15 | $6.15 | $6.15 | 87,578 |
| 2021-06-04 | $6.36 | $6.45 | $6.29 | $6.38 | $6.38 | 116,940 |
| 2021-06-03 | $6.34 | $6.45 | $6.19 | $6.33 | $6.33 | 101,303 |
| 2021-06-02 | $6.20 | $6.40 | $6.10 | $6.40 | $6.40 | 110,073 |
| 2021-06-01 | $6.06 | $6.35 | $6.06 | $6.19 | $6.19 | 97,768 |
| 2021-05-28 | $5.85 | $6.09 | $5.85 | $6.06 | $6.06 | 64,832 |
| 2021-05-27 | $5.83 | $5.93 | $5.75 | $5.85 | $5.85 | 77,869 |
| 2021-05-26 | $5.66 | $5.90 | $5.66 | $5.83 | $5.83 | 110,546 |
| 2021-05-25 | $6.13 | $6.20 | $5.68 | $5.70 | $5.70 | 132,737 |
| 2021-05-24 | $6.29 | $6.34 | $6.01 | $6.05 | $6.05 | 175,053 |
| 2021-05-21 | $6.16 | $6.45 | $5.98 | $6.33 | $6.33 | 193,024 |
| 2021-05-20 | $6.01 | $6.13 | $5.82 | $6.12 | $6.12 | 209,200 |
| 2021-05-19 | $5.71 | $6.05 | $5.69 | $6.03 | $6.03 | 178,139 |
| 2021-05-18 | $5.68 | $5.89 | $5.66 | $5.85 | $5.85 | 146,617 |
| 2021-05-17 | $5.64 | $5.79 | $5.54 | $5.72 | $5.72 | 107,381 |
| 2021-05-14 | $5.45 | $5.65 | $5.45 | $5.62 | $5.62 | 121,756 |
| 2021-05-13 | $5.54 | $5.73 | $5.43 | $5.50 | $5.50 | 94,701 |
| 2021-05-12 | $5.63 | $5.74 | $5.50 | $5.59 | $5.59 | 137,492 |
| 2021-05-11 | $5.46 | $5.64 | $5.36 | $5.63 | $5.63 | 108,845 |
| 2021-05-10 | $5.54 | $5.85 | $5.50 | $5.59 | $5.59 | 358,573 |
| 2021-05-07 | $5.74 | $6.14 | $5.27 | $5.80 | $5.80 | 449,758 |
| 2021-05-06 | $6.35 | $6.49 | $6.19 | $6.37 | $6.37 | 163,038 |
| 2021-05-05 | $6.25 | $6.53 | $6.23 | $6.40 | $6.40 | 146,754 |
| 2021-05-04 | $6.16 | $6.28 | $6.15 | $6.25 | $6.25 | 148,335 |
| 2021-05-03 | $6.05 | $6.28 | $6.05 | $6.16 | $6.16 | 102,205 |
| 2021-04-30 | $5.83 | $6.04 | $5.67 | $6.03 | $6.03 | 85,163 |
| 2021-04-29 | $6.02 | $6.15 | $5.80 | $5.87 | $5.87 | 114,124 |
| 2021-04-28 | $6.13 | $6.17 | $6.00 | $6.02 | $6.02 | 67,629 |
| 2021-04-27 | $5.83 | $6.14 | $5.83 | $6.07 | $6.07 | 102,258 |
| 2021-04-26 | $5.72 | $5.95 | $5.72 | $5.86 | $5.86 | 58,863 |
| 2021-04-23 | $5.88 | $5.96 | $5.75 | $5.78 | $5.78 | 105,923 |
| 2021-04-22 | $5.91 | $5.95 | $5.77 | $5.88 | $5.88 | 93,727 |
| 2021-04-21 | $5.67 | $5.92 | $5.67 | $5.85 | $5.85 | 37,931 |
| 2021-04-20 | $5.75 | $5.81 | $5.56 | $5.73 | $5.73 | 83,696 |
| 2021-04-19 | $5.75 | $5.95 | $5.64 | $5.84 | $5.84 | 127,962 |
| 2021-04-16 | $5.95 | $5.99 | $5.61 | $5.75 | $5.75 | 87,720 |
| 2021-04-15 | $5.80 | $5.95 | $5.75 | $5.84 | $5.84 | 47,017 |
| 2021-04-14 | $5.62 | $5.95 | $5.61 | $5.77 | $5.77 | 66,226 |
| 2021-04-13 | $5.67 | $5.72 | $5.51 | $5.64 | $5.64 | 162,969 |
| 2021-04-12 | $6.06 | $6.06 | $5.72 | $5.72 | $5.72 | 77,047 |
| 2021-04-09 | $5.95 | $6.18 | $5.93 | $6.00 | $6.00 | 112,954 |
| 2021-04-08 | $5.93 | $6.20 | $5.85 | $6.03 | $6.03 | 132,208 |
| 2021-04-07 | $6.10 | $6.18 | $5.98 | $6.04 | $6.04 | 103,921 |
| 2021-04-06 | $6.00 | $6.25 | $5.93 | $6.07 | $6.07 | 177,787 |
| 2021-04-05 | $6.16 | $6.20 | $5.87 | $6.01 | $6.01 | 238,523 |
| 2021-04-01 | $6.20 | $6.64 | $6.15 | $6.24 | $6.24 | 530,753 |
| 2021-03-31 | $5.88 | $6.15 | $5.55 | $6.10 | $6.10 | 393,140 |
| 2021-03-30 | $5.89 | $6.13 | $5.51 | $5.89 | $5.89 | 155,576 |
| 2021-03-29 | $5.89 | $6.20 | $5.80 | $5.88 | $5.88 | 188,222 |
| 2021-03-26 | $6.02 | $6.37 | $5.90 | $5.98 | $5.98 | 309,019 |
| 2021-03-25 | $5.88 | $6.41 | $5.55 | $6.12 | $6.12 | 755,773 |
| 2021-03-24 | $5.74 | $6.36 | $5.71 | $5.82 | $5.82 | 1,107,737 |
| 2021-03-23 | $5.37 | $5.50 | $5.20 | $5.28 | $5.28 | 107,994 |
| 2021-03-22 | $5.36 | $5.43 | $5.15 | $5.37 | $5.37 | 128,617 |
| 2021-03-19 | $5.32 | $5.46 | $5.06 | $5.32 | $5.32 | 165,360 |
| 2021-03-18 | $5.56 | $5.57 | $5.23 | $5.32 | $5.32 | 201,081 |
| 2021-03-17 | $5.52 | $5.70 | $5.41 | $5.57 | $5.57 | 191,782 |
| 2021-03-16 | $5.48 | $5.78 | $5.33 | $5.54 | $5.54 | 405,080 |
| 2021-03-15 | $4.96 | $5.41 | $4.96 | $5.39 | $5.39 | 421,689 |
| 2021-03-12 | $4.82 | $5.18 | $4.82 | $4.96 | $4.96 | 367,809 |
| 2021-03-11 | $4.70 | $4.95 | $4.70 | $4.95 | $4.95 | 409,422 |
| 2021-03-10 | $4.46 | $4.70 | $4.32 | $4.70 | $4.70 | 261,572 |
| 2021-03-09 | $4.46 | $4.70 | $4.42 | $4.47 | $4.47 | 229,755 |
| 2021-03-08 | $4.43 | $4.55 | $4.36 | $4.50 | $4.50 | 277,649 |
| 2021-03-05 | $4.22 | $4.46 | $4.02 | $4.36 | $4.36 | 405,510 |
| 2021-03-04 | $4.05 | $4.24 | $3.99 | $4.22 | $4.22 | 153,792 |
| 2021-03-03 | $4.00 | $4.43 | $3.98 | $4.09 | $4.09 | 282,158 |
| 2021-03-02 | $4.29 | $4.35 | $4.17 | $4.35 | $4.35 | 299,092 |
| 2021-03-01 | $4.00 | $4.30 | $3.89 | $4.27 | $4.27 | 489,293 |
| 2021-02-26 | $3.93 | $3.98 | $3.64 | $3.89 | $3.89 | 232,133 |
| 2021-02-25 | $4.19 | $4.19 | $3.95 | $3.99 | $3.99 | 106,743 |
| 2021-02-24 | $4.07 | $4.18 | $4.00 | $4.16 | $4.16 | 353,487 |
| 2021-02-23 | $3.85 | $4.03 | $3.75 | $3.98 | $3.98 | 244,164 |
| 2021-02-22 | $3.93 | $3.94 | $3.81 | $3.88 | $3.88 | 104,485 |
| 2021-02-19 | $3.85 | $4.00 | $3.85 | $3.96 | $3.96 | 103,547 |
| 2021-02-18 | $3.98 | $4.03 | $3.79 | $3.84 | $3.84 | 77,240 |
| 2021-02-17 | $4.00 | $4.12 | $3.90 | $3.95 | $3.95 | 242,986 |
| 2021-02-16 | $4.12 | $4.18 | $3.91 | $3.98 | $3.98 | 392,317 |
| 2021-02-12 | $4.03 | $4.20 | $3.99 | $4.12 | $4.12 | 185,911 |
| 2021-02-11 | $3.84 | $4.05 | $3.79 | $4.01 | $4.01 | 175,675 |
| 2021-02-10 | $3.74 | $3.90 | $3.70 | $3.84 | $3.84 | 102,943 |
| 2021-02-09 | $3.81 | $3.84 | $3.70 | $3.77 | $3.77 | 72,101 |
| 2021-02-08 | $3.90 | $4.00 | $3.75 | $3.84 | $3.84 | 248,130 |
| 2021-02-05 | $3.72 | $3.94 | $3.69 | $3.84 | $3.84 | 121,580 |
| 2021-02-04 | $3.98 | $4.09 | $3.68 | $3.74 | $3.74 | 190,878 |
| 2021-02-03 | $3.70 | $4.10 | $3.70 | $3.98 | $3.98 | 612,556 |
| 2021-02-02 | $3.41 | $3.77 | $3.26 | $3.75 | $3.75 | 899,379 |
| 2021-02-01 | $3.27 | $3.68 | $3.27 | $3.67 | $3.67 | 209,348 |
| 2021-01-29 | $3.21 | $3.42 | $3.15 | $3.20 | $3.20 | 85,002 |
| 2021-01-28 | $3.35 | $3.39 | $3.20 | $3.27 | $3.27 | 78,788 |
| 2021-01-27 | $3.40 | $3.44 | $3.25 | $3.36 | $3.36 | 191,618 |
| 2021-01-26 | $3.43 | $3.50 | $3.27 | $3.40 | $3.40 | 337,315 |
| 2021-01-25 | $3.59 | $3.65 | $3.40 | $3.50 | $3.50 | 195,695 |
| 2021-01-22 | $3.62 | $3.66 | $3.55 | $3.62 | $3.62 | 135,794 |
| 2021-01-21 | $3.51 | $3.75 | $3.38 | $3.67 | $3.67 | 322,135 |
| 2021-01-20 | $3.26 | $3.48 | $3.25 | $3.48 | $3.48 | 140,822 |
| 2021-01-19 | $3.20 | $3.36 | $3.19 | $3.25 | $3.25 | 82,626 |
| 2021-01-15 | $3.07 | $3.25 | $3.02 | $3.20 | $3.20 | 127,318 |
| 2021-01-14 | $3.05 | $3.23 | $3.02 | $3.13 | $3.13 | 132,618 |
| 2021-01-13 | $3.10 | $3.19 | $3.03 | $3.06 | $3.06 | 88,890 |
| 2021-01-12 | $3.00 | $3.12 | $3.00 | $3.12 | $3.12 | 91,795 |
| 2021-01-11 | $3.13 | $3.15 | $2.97 | $3.01 | $3.01 | 117,233 |
| 2021-01-08 | $3.22 | $3.22 | $3.01 | $3.11 | $3.11 | 108,153 |
| 2021-01-07 | $3.26 | $3.35 | $3.14 | $3.21 | $3.21 | 132,172 |
| 2021-01-06 | $3.19 | $3.33 | $3.13 | $3.28 | $3.28 | 86,427 |
| 2021-01-05 | $3.07 | $3.19 | $3.06 | $3.16 | $3.16 | 107,049 |
| 2021-01-04 | $3.11 | $3.18 | $2.96 | $3.03 | $3.03 | 157,615 |
| 2020-12-31 | $3.11 | $3.25 | $3.06 | $3.13 | $3.13 | 239,136 |
| 2020-12-30 | $3.13 | $3.33 | $3.10 | $3.11 | $3.11 | 151,250 |
| 2020-12-29 | $3.30 | $3.32 | $3.10 | $3.11 | $3.11 | 209,750 |
| 2020-12-28 | $3.50 | $3.55 | $3.25 | $3.33 | $3.33 | 203,587 |
| 2020-12-24 | $3.50 | $3.51 | $3.40 | $3.48 | $3.48 | 90,558 |
| 2020-12-23 | $3.50 | $3.69 | $3.46 | $3.49 | $3.49 | 138,057 |
| 2020-12-22 | $3.47 | $3.64 | $3.37 | $3.53 | $3.53 | 176,547 |
| 2020-12-21 | $3.59 | $3.71 | $3.42 | $3.48 | $3.48 | 223,850 |
| 2020-12-18 | $3.78 | $3.85 | $3.72 | $3.79 | $3.79 | 112,696 |
| 2020-12-17 | $3.80 | $3.90 | $3.78 | $3.80 | $3.80 | 126,851 |
| 2020-12-16 | $3.80 | $3.88 | $3.66 | $3.83 | $3.83 | 103,105 |
| 2020-12-15 | $3.72 | $3.85 | $3.72 | $3.84 | $3.84 | 113,744 |
| 2020-12-14 | $3.81 | $3.84 | $3.74 | $3.83 | $3.83 | 90,163 |
| 2020-12-11 | $3.78 | $3.83 | $3.77 | $3.80 | $3.80 | 110,565 |
| 2020-12-10 | $3.71 | $3.84 | $3.69 | $3.81 | $3.81 | 114,069 |
| 2020-12-09 | $3.78 | $3.90 | $3.71 | $3.76 | $3.76 | 146,307 |
| 2020-12-08 | $3.60 | $3.76 | $3.56 | $3.76 | $3.76 | 143,610 |
| 2020-12-07 | $3.75 | $3.76 | $3.66 | $3.66 | $3.66 | 104,343 |
| 2020-12-04 | $3.66 | $3.78 | $3.66 | $3.77 | $3.77 | 173,152 |
| 2020-12-03 | $3.62 | $3.75 | $3.62 | $3.66 | $3.66 | 105,530 |
| 2020-12-02 | $3.60 | $3.75 | $3.53 | $3.65 | $3.65 | 77,911 |
| 2020-12-01 | $3.60 | $3.69 | $3.58 | $3.62 | $3.62 | 106,872 |
| 2020-11-30 | $3.60 | $3.65 | $3.56 | $3.63 | $3.63 | 85,389 |
| 2020-11-27 | $3.59 | $3.67 | $3.55 | $3.62 | $3.62 | 17,066 |
| 2020-11-25 | $3.59 | $3.70 | $3.54 | $3.62 | $3.62 | 138,654 |
| 2020-11-24 | $3.60 | $3.69 | $3.57 | $3.58 | $3.58 | 206,646 |
| 2020-11-23 | $3.55 | $3.65 | $3.48 | $3.58 | $3.58 | 183,045 |
| 2020-11-20 | $3.50 | $3.60 | $3.47 | $3.55 | $3.55 | 140,768 |
| 2020-11-19 | $3.40 | $3.55 | $3.40 | $3.52 | $3.52 | 123,200 |
| 2020-11-18 | $3.36 | $3.53 | $3.36 | $3.41 | $3.41 | 193,048 |
| 2020-11-17 | $3.53 | $3.54 | $3.37 | $3.37 | $3.37 | 195,650 |
| 2020-11-16 | $3.47 | $3.61 | $3.43 | $3.54 | $3.54 | 204,953 |
| 2020-11-13 | $3.38 | $3.50 | $3.38 | $3.48 | $3.48 | 163,700 |
| 2020-11-12 | $3.19 | $3.50 | $3.19 | $3.37 | $3.37 | 171,143 |
| 2020-11-11 | $3.32 | $3.45 | $3.19 | $3.24 | $3.24 | 123,300 |
| 2020-11-10 | $3.28 | $3.46 | $3.15 | $3.35 | $3.35 | 164,955 |
| 2020-11-09 | $3.15 | $3.49 | $3.15 | $3.28 | $3.28 | 246,079 |
| 2020-11-06 | $3.28 | $3.40 | $2.70 | $3.12 | $3.12 | 641,018 |
| 2020-11-05 | $3.65 | $3.70 | $3.56 | $3.64 | $3.64 | 135,492 |
| 2020-11-04 | $3.56 | $3.64 | $3.51 | $3.60 | $3.60 | 32,981 |
| 2020-11-03 | $3.55 | $3.65 | $3.51 | $3.59 | $3.59 | 140,095 |
| 2020-11-02 | $3.45 | $3.68 | $3.32 | $3.44 | $3.44 | 203,268 |
| 2020-10-30 | $3.61 | $3.61 | $3.32 | $3.46 | $3.46 | 34,117 |
| 2020-10-29 | $3.54 | $3.64 | $3.40 | $3.47 | $3.47 | 68,884 |
| 2020-10-28 | $3.64 | $3.64 | $3.41 | $3.55 | $3.55 | 188,349 |
| 2020-10-27 | $3.72 | $3.78 | $3.58 | $3.72 | $3.72 | 248,044 |
| 2020-10-26 | $3.62 | $3.72 | $3.52 | $3.70 | $3.70 | 59,224 |
| 2020-10-23 | $3.66 | $3.74 | $3.64 | $3.71 | $3.71 | 130,207 |
| 2020-10-22 | $3.58 | $3.69 | $3.55 | $3.68 | $3.68 | 89,014 |
| 2020-10-21 | $3.61 | $3.66 | $3.56 | $3.59 | $3.59 | 50,620 |
| 2020-10-20 | $3.38 | $3.73 | $3.38 | $3.59 | $3.59 | 178,550 |
| 2020-10-19 | $3.36 | $3.54 | $3.30 | $3.42 | $3.42 | 165,593 |
| 2020-10-16 | $3.43 | $3.61 | $3.30 | $3.32 | $3.32 | 229,358 |
| 2020-10-15 | $3.34 | $3.49 | $3.21 | $3.49 | $3.49 | 80,785 |
| 2020-10-14 | $3.36 | $3.42 | $3.30 | $3.42 | $3.42 | 47,897 |
| 2020-10-13 | $3.34 | $3.46 | $3.30 | $3.35 | $3.35 | 72,119 |
| 2020-10-12 | $3.38 | $3.46 | $3.29 | $3.37 | $3.37 | 89,736 |
| 2020-10-09 | $3.41 | $3.50 | $3.24 | $3.45 | $3.45 | 151,093 |
| 2020-10-08 | $3.15 | $3.47 | $3.15 | $3.44 | $3.44 | 210,791 |
| 2020-10-07 | $3.09 | $3.20 | $3.04 | $3.14 | $3.14 | 151,820 |
| 2020-10-06 | $2.91 | $3.19 | $2.86 | $3.10 | $3.10 | 287,778 |
| 2020-10-05 | $2.98 | $3.06 | $2.89 | $2.94 | $2.94 | 457,448 |
| 2020-10-02 | $2.55 | $2.89 | $2.55 | $2.87 | $2.87 | 350,596 |
| 2020-10-01 | $2.56 | $3.07 | $2.51 | $2.59 | $2.59 | 431,952 |
| 2020-09-30 | $2.61 | $2.68 | $2.54 | $2.55 | $2.55 | 74,920 |
| 2020-09-29 | $2.64 | $2.69 | $2.56 | $2.62 | $2.62 | 36,321 |
| 2020-09-28 | $2.74 | $2.84 | $2.65 | $2.67 | $2.67 | 123,047 |
| 2020-09-25 | $2.65 | $2.72 | $2.65 | $2.72 | $2.72 | 50,904 |
| 2020-09-24 | $2.75 | $2.75 | $2.62 | $2.70 | $2.70 | 82,101 |
| 2020-09-23 | $2.84 | $2.84 | $2.71 | $2.75 | $2.75 | 77,577 |
| 2020-09-22 | $2.78 | $2.93 | $2.71 | $2.84 | $2.84 | 160,610 |
| 2020-09-21 | $2.75 | $2.81 | $2.65 | $2.81 | $2.81 | 110,025 |
| 2020-09-18 | $2.92 | $2.92 | $2.77 | $2.85 | $2.85 | 193,920 |
| 2020-09-17 | $2.57 | $2.92 | $2.51 | $2.92 | $2.92 | 373,604 |
| 2020-09-16 | $2.54 | $2.67 | $2.51 | $2.61 | $2.61 | 397,385 |
| 2020-09-15 | $2.40 | $2.59 | $2.39 | $2.55 | $2.55 | 190,396 |
| 2020-09-14 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 72,836 |
| 2020-09-11 | $2.37 | $2.42 | $2.36 | $2.39 | $2.39 | 97,883 |
| 2020-09-10 | $2.41 | $2.45 | $2.35 | $2.38 | $2.38 | 163,580 |
| 2020-09-09 | $2.42 | $2.45 | $2.35 | $2.42 | $2.42 | 117,858 |
| 2020-09-08 | $2.31 | $2.43 | $2.31 | $2.39 | $2.39 | 79,537 |
| 2020-09-04 | $2.47 | $2.47 | $2.36 | $2.41 | $2.41 | 68,579 |
| 2020-09-03 | $2.47 | $2.47 | $2.33 | $2.41 | $2.41 | 120,521 |
| 2020-09-02 | $2.51 | $2.55 | $2.47 | $2.47 | $2.47 | 82,605 |
| 2020-09-01 | $2.53 | $2.58 | $2.50 | $2.52 | $2.52 | 76,680 |
| 2020-08-31 | $2.59 | $2.59 | $2.50 | $2.55 | $2.55 | 101,014 |
| 2020-08-28 | $2.50 | $2.62 | $2.45 | $2.62 | $2.62 | 163,204 |
| 2020-08-27 | $2.65 | $2.65 | $2.46 | $2.49 | $2.49 | 233,002 |
| 2020-08-26 | $2.46 | $2.65 | $2.45 | $2.60 | $2.60 | 415,914 |
| 2020-08-25 | $2.45 | $2.48 | $2.39 | $2.42 | $2.42 | 113,956 |
| 2020-08-24 | $2.47 | $2.54 | $2.45 | $2.45 | $2.45 | 81,792 |
| 2020-08-21 | $2.43 | $2.48 | $2.40 | $2.42 | $2.42 | 89,187 |
| 2020-08-20 | $2.40 | $2.48 | $2.38 | $2.48 | $2.48 | 144,767 |
| 2020-08-19 | $2.46 | $2.49 | $2.41 | $2.44 | $2.44 | 71,141 |
| 2020-08-18 | $2.55 | $2.55 | $2.43 | $2.47 | $2.47 | 172,032 |
| 2020-08-17 | $2.57 | $2.62 | $2.50 | $2.52 | $2.52 | 86,256 |
| 2020-08-14 | $2.54 | $2.64 | $2.50 | $2.59 | $2.59 | 169,260 |
| 2020-08-13 | $2.51 | $2.59 | $2.51 | $2.55 | $2.55 | 81,410 |
| 2020-08-12 | $2.50 | $2.63 | $2.50 | $2.52 | $2.52 | 174,625 |
| 2020-08-11 | $2.58 | $2.69 | $2.50 | $2.51 | $2.51 | 147,875 |
| 2020-08-10 | $2.55 | $2.70 | $2.55 | $2.58 | $2.58 | 203,005 |
| 2020-08-07 | $2.50 | $2.65 | $2.46 | $2.62 | $2.62 | 162,606 |
| 2020-08-06 | $2.71 | $2.71 | $2.39 | $2.51 | $2.51 | 351,573 |
| 2020-08-05 | $2.68 | $2.79 | $2.66 | $2.73 | $2.73 | 135,091 |
| 2020-08-04 | $2.61 | $2.74 | $2.55 | $2.66 | $2.66 | 173,001 |
| 2020-08-03 | $2.37 | $2.62 | $2.37 | $2.62 | $2.62 | 120,117 |
| 2020-07-31 | $2.56 | $2.62 | $2.46 | $2.61 | $2.61 | 102,554 |
| 2020-07-30 | $2.66 | $2.66 | $2.55 | $2.60 | $2.60 | 46,681 |
| 2020-07-29 | $2.68 | $2.71 | $2.49 | $2.69 | $2.69 | 147,797 |
| 2020-07-28 | $2.77 | $2.80 | $2.66 | $2.68 | $2.68 | 114,993 |
| 2020-07-27 | $2.88 | $2.94 | $2.73 | $2.80 | $2.80 | 95,054 |
| 2020-07-24 | $2.95 | $2.98 | $2.87 | $2.88 | $2.88 | 160,352 |
| 2020-07-23 | $2.88 | $3.04 | $2.88 | $2.99 | $2.99 | 206,983 |
| 2020-07-22 | $2.82 | $2.93 | $2.76 | $2.88 | $2.88 | 135,862 |
| 2020-07-21 | $2.70 | $2.84 | $2.62 | $2.82 | $2.82 | 246,543 |
| 2020-07-20 | $2.68 | $2.78 | $2.65 | $2.70 | $2.70 | 69,208 |
| 2020-07-17 | $2.75 | $2.91 | $2.64 | $2.68 | $2.68 | 136,300 |
| 2020-07-16 | $2.65 | $2.74 | $2.63 | $2.68 | $2.68 | 73,100 |
| 2020-07-15 | $2.72 | $3.00 | $2.64 | $2.74 | $2.74 | 209,600 |
| 2020-07-14 | $2.43 | $2.89 | $2.39 | $2.63 | $2.63 | 388,800 |
| 2020-07-13 | $2.25 | $2.53 | $2.17 | $2.41 | $2.41 | 295,300 |
| 2020-07-10 | $2.25 | $2.35 | $2.22 | $2.26 | $2.26 | 93,100 |
| 2020-07-09 | $2.41 | $2.45 | $2.21 | $2.30 | $2.30 | 113,000 |
| 2020-07-08 | $2.37 | $2.50 | $2.35 | $2.41 | $2.41 | 85,800 |
| 2020-07-07 | $2.38 | $2.55 | $2.34 | $2.39 | $2.39 | 260,800 |
| 2020-07-06 | $2.20 | $2.35 | $2.13 | $2.34 | $2.34 | 331,500 |
| 2020-07-02 | $2.19 | $2.32 | $2.10 | $2.13 | $2.13 | 129,100 |
| 2020-07-01 | $2.27 | $2.35 | $2.16 | $2.17 | $2.17 | 121,200 |
| 2020-06-30 | $2.33 | $2.39 | $2.23 | $2.28 | $2.28 | 95,400 |
| 2020-06-29 | $2.33 | $2.54 | $2.29 | $2.30 | $2.30 | 100,000 |
| 2020-06-26 | $2.36 | $2.42 | $2.29 | $2.31 | $2.31 | 102,891 |
| 2020-06-25 | $2.44 | $2.49 | $2.35 | $2.41 | $2.41 | 50,445 |
| 2020-06-24 | $2.58 | $2.60 | $2.36 | $2.40 | $2.40 | 205,577 |
| 2020-06-23 | $2.66 | $2.73 | $2.59 | $2.60 | $2.60 | 87,913 |
| 2020-06-22 | $2.75 | $2.79 | $2.60 | $2.67 | $2.67 | 110,257 |
| 2020-06-19 | $2.86 | $2.86 | $2.69 | $2.71 | $2.71 | 61,995 |
| 2020-06-18 | $2.69 | $2.81 | $2.68 | $2.75 | $2.75 | 57,072 |
| 2020-06-17 | $2.86 | $2.88 | $2.65 | $2.69 | $2.69 | 88,653 |
| 2020-06-16 | $2.95 | $3.08 | $2.82 | $2.84 | $2.84 | 131,769 |
| 2020-06-15 | $2.69 | $2.85 | $2.50 | $2.78 | $2.78 | 189,572 |
| 2020-06-12 | $2.65 | $2.80 | $2.61 | $2.79 | $2.79 | 186,897 |
| 2020-06-11 | $2.57 | $2.67 | $2.43 | $2.48 | $2.48 | 278,584 |
| 2020-06-10 | $2.89 | $2.97 | $2.65 | $2.81 | $2.81 | 220,312 |
| 2020-06-09 | $3.12 | $3.20 | $2.92 | $2.92 | $2.92 | 375,461 |
| 2020-06-08 | $3.19 | $3.30 | $3.05 | $3.24 | $3.24 | 264,456 |
| 2020-06-05 | $2.79 | $3.16 | $2.78 | $3.10 | $3.10 | 372,780 |
| 2020-06-04 | $2.78 | $2.78 | $2.65 | $2.76 | $2.76 | 81,523 |
| 2020-06-03 | $2.65 | $2.79 | $2.65 | $2.71 | $2.71 | 162,426 |
| 2020-06-02 | $2.61 | $2.80 | $2.59 | $2.64 | $2.64 | 182,199 |
| 2020-06-01 | $2.57 | $2.74 | $2.53 | $2.62 | $2.62 | 113,965 |
| 2020-05-29 | $2.66 | $2.72 | $2.46 | $2.57 | $2.57 | 82,760 |
| 2020-05-28 | $2.74 | $2.80 | $2.65 | $2.66 | $2.66 | 127,449 |
| 2020-05-27 | $2.70 | $2.72 | $2.64 | $2.69 | $2.69 | 127,209 |
| 2020-05-26 | $2.66 | $2.73 | $2.58 | $2.64 | $2.64 | 123,267 |
| 2020-05-22 | $2.60 | $2.62 | $2.50 | $2.57 | $2.57 | 86,791 |
| 2020-05-21 | $2.65 | $2.72 | $2.55 | $2.58 | $2.58 | 116,401 |
| 2020-05-20 | $2.48 | $2.62 | $2.43 | $2.61 | $2.61 | 188,625 |
| 2020-05-19 | $2.28 | $2.44 | $2.25 | $2.40 | $2.40 | 255,675 |
| 2020-05-18 | $2.01 | $2.40 | $2.01 | $2.29 | $2.29 | 667,111 |
| 2020-05-15 | $1.99 | $2.05 | $1.93 | $2.00 | $2.00 | 89,644 |
| 2020-05-14 | $1.95 | $2.03 | $1.82 | $1.98 | $1.98 | 110,993 |
| 2020-05-13 | $2.10 | $2.13 | $1.90 | $1.97 | $1.97 | 337,684 |
| 2020-05-12 | $2.14 | $2.20 | $2.08 | $2.11 | $2.11 | 306,679 |
| 2020-05-11 | $1.98 | $2.12 | $1.91 | $2.10 | $2.10 | 302,598 |
| 2020-05-08 | $1.90 | $2.05 | $1.90 | $1.99 | $1.99 | 486,269 |
| 2020-05-07 | $2.00 | $2.12 | $1.82 | $1.89 | $1.89 | 361,120 |
| 2020-05-06 | $1.81 | $1.85 | $1.71 | $1.80 | $1.80 | 224,282 |
| 2020-05-05 | $1.87 | $1.88 | $1.80 | $1.85 | $1.85 | 121,898 |
| 2020-05-04 | $1.71 | $1.89 | $1.65 | $1.79 | $1.79 | 141,829 |
| 2020-05-01 | $1.82 | $1.88 | $1.71 | $1.76 | $1.76 | 213,255 |
| 2020-04-30 | $1.97 | $2.10 | $1.84 | $1.94 | $1.94 | 272,992 |
| 2020-04-29 | $1.85 | $2.00 | $1.82 | $1.98 | $1.98 | 283,227 |
| 2020-04-28 | $1.76 | $1.83 | $1.66 | $1.80 | $1.80 | 242,978 |
| 2020-04-27 | $1.67 | $1.74 | $1.55 | $1.68 | $1.68 | 187,350 |
| 2020-04-24 | $1.75 | $1.81 | $1.55 | $1.62 | $1.62 | 191,329 |
| 2020-04-23 | $1.58 | $1.75 | $1.57 | $1.68 | $1.68 | 230,210 |
| 2020-04-22 | $1.46 | $1.57 | $1.38 | $1.55 | $1.55 | 179,321 |
| 2020-04-21 | $1.49 | $1.49 | $1.35 | $1.41 | $1.41 | 222,862 |
| 2020-04-20 | $1.50 | $1.57 | $1.43 | $1.46 | $1.46 | 276,761 |
| 2020-04-17 | $1.56 | $1.74 | $1.46 | $1.50 | $1.50 | 589,224 |
| 2020-04-16 | $1.63 | $1.63 | $1.50 | $1.60 | $1.60 | 170,622 |
| 2020-04-15 | $1.74 | $1.74 | $1.52 | $1.62 | $1.62 | 397,441 |
| 2020-04-14 | $2.09 | $2.30 | $1.80 | $1.85 | $1.85 | 601,930 |
| 2020-04-13 | $1.85 | $2.55 | $1.85 | $2.06 | $2.06 | 1,149,217 |
| 2020-04-09 | $1.19 | $1.86 | $1.19 | $1.82 | $1.82 | 1,482,722 |
| 2020-04-08 | $1.05 | $1.10 | $1.01 | $1.09 | $1.09 | 317,781 |
| 2020-04-07 | $1.00 | $1.10 | $0.95 | $1.03 | $1.03 | 464,482 |
| 2020-04-06 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 454,683 |
| 2020-04-03 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 389,842 |
| 2020-04-02 | $1.05 | $1.08 | $0.97 | $0.98 | $0.98 | 499,245 |
| 2020-04-01 | $1.05 | $1.09 | $0.95 | $0.98 | $0.98 | 183,721 |
| 2020-03-31 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 318,889 |
| 2020-03-30 | $1.20 | $1.27 | $1.07 | $1.08 | $1.08 | 285,679 |
| 2020-03-27 | $1.26 | $1.26 | $1.15 | $1.17 | $1.17 | 183,269 |
| 2020-03-26 | $1.20 | $1.27 | $1.11 | $1.22 | $1.22 | 682,130 |
| 2020-03-25 | $1.11 | $1.29 | $1.05 | $1.17 | $1.17 | 589,194 |
| 2020-03-24 | $1.20 | $1.34 | $1.07 | $1.11 | $1.11 | 581,545 |
| 2020-03-23 | $1.18 | $1.20 | $1.00 | $1.10 | $1.10 | 316,232 |
| 2020-03-20 | $1.27 | $1.47 | $1.10 | $1.18 | $1.18 | 502,828 |
| 2020-03-19 | $0.88 | $1.27 | $0.85 | $1.18 | $1.18 | 496,537 |
| 2020-03-18 | $1.15 | $1.15 | $0.82 | $0.94 | $0.94 | 689,466 |
| 2020-03-17 | $1.36 | $1.53 | $1.08 | $1.09 | $1.09 | 799,783 |
| 2020-03-16 | $1.76 | $1.80 | $1.37 | $1.39 | $1.39 | 551,259 |
| 2020-03-13 | $2.00 | $2.04 | $1.74 | $1.87 | $1.87 | 515,444 |
| 2020-03-12 | $2.05 | $2.05 | $1.79 | $1.89 | $1.89 | 440,028 |
| 2020-03-11 | $2.27 | $2.47 | $2.20 | $2.23 | $2.23 | 373,269 |
| 2020-03-10 | $2.41 | $2.49 | $2.20 | $2.34 | $2.34 | 261,076 |
| 2020-03-09 | $2.50 | $2.55 | $2.20 | $2.22 | $2.22 | 663,207 |
| 2020-03-06 | $3.09 | $3.10 | $2.80 | $2.84 | $2.84 | 583,086 |
| 2020-03-05 | $3.65 | $3.65 | $3.07 | $3.08 | $3.08 | 449,918 |
| 2020-03-04 | $3.67 | $3.73 | $3.61 | $3.71 | $3.71 | 214,467 |
| 2020-03-03 | $3.34 | $3.69 | $3.34 | $3.62 | $3.62 | 200,502 |
| 2020-03-02 | $3.40 | $3.51 | $3.31 | $3.37 | $3.37 | 177,205 |
| 2020-02-28 | $3.35 | $3.44 | $3.08 | $3.39 | $3.39 | 350,938 |
| 2020-02-27 | $3.60 | $3.62 | $3.37 | $3.44 | $3.44 | 235,474 |
| 2020-02-26 | $3.82 | $3.93 | $3.71 | $3.72 | $3.72 | 114,773 |
| 2020-02-25 | $3.99 | $4.05 | $3.75 | $3.81 | $3.81 | 305,732 |
| 2020-02-24 | $4.10 | $4.11 | $3.98 | $4.02 | $4.02 | 251,048 |
| 2020-02-21 | $4.14 | $4.20 | $4.10 | $4.18 | $4.18 | 56,596 |
| 2020-02-20 | $4.17 | $4.26 | $4.15 | $4.15 | $4.15 | 77,484 |
| 2020-02-19 | $4.19 | $4.29 | $4.13 | $4.22 | $4.22 | 146,316 |
| 2020-02-18 | $4.21 | $4.22 | $4.16 | $4.19 | $4.19 | 98,930 |
| 2020-02-14 | $4.24 | $4.31 | $4.21 | $4.25 | $4.25 | 61,912 |
| 2020-02-13 | $4.22 | $4.29 | $4.20 | $4.23 | $4.23 | 70,702 |
| 2020-02-12 | $4.23 | $4.33 | $4.19 | $4.25 | $4.25 | 74,343 |
| 2020-02-11 | $4.28 | $4.29 | $4.19 | $4.23 | $4.23 | 112,664 |
| 2020-02-10 | $4.10 | $4.16 | $4.04 | $4.07 | $4.07 | 72,859 |
| 2020-02-07 | $4.16 | $4.18 | $4.07 | $4.15 | $4.15 | 74,525 |
| 2020-02-06 | $4.29 | $4.29 | $4.09 | $4.18 | $4.18 | 138,388 |
| 2020-02-05 | $4.23 | $4.35 | $4.21 | $4.27 | $4.27 | 125,541 |
| 2020-02-04 | $4.20 | $4.29 | $4.06 | $4.22 | $4.22 | 98,734 |
| 2020-02-03 | $4.12 | $4.27 | $4.00 | $4.16 | $4.16 | 187,304 |
| 2020-01-31 | $4.26 | $4.34 | $3.98 | $4.16 | $4.16 | 275,148 |
| 2020-01-30 | $4.48 | $4.51 | $4.24 | $4.31 | $4.31 | 181,402 |
| 2020-01-29 | $4.64 | $4.64 | $4.46 | $4.49 | $4.49 | 104,849 |
| 2020-01-28 | $4.57 | $4.68 | $4.52 | $4.61 | $4.61 | 98,915 |
| 2020-01-27 | $4.69 | $4.69 | $4.54 | $4.57 | $4.57 | 137,974 |
| 2020-01-24 | $4.44 | $4.70 | $4.40 | $4.70 | $4.70 | 668,947 |
| 2020-01-23 | $4.52 | $4.58 | $4.44 | $4.47 | $4.47 | 120,957 |
| 2020-01-22 | $4.57 | $4.57 | $4.42 | $4.55 | $4.55 | 102,769 |
| 2020-01-21 | $4.49 | $4.60 | $4.38 | $4.58 | $4.58 | 503,118 |
| 2020-01-17 | $4.50 | $4.55 | $4.27 | $4.51 | $4.51 | 295,344 |
| 2020-01-16 | $4.42 | $4.59 | $4.41 | $4.55 | $4.55 | 168,300 |
| 2020-01-15 | $4.46 | $4.49 | $4.28 | $4.42 | $4.42 | 228,835 |
| 2020-01-14 | $4.40 | $4.50 | $4.33 | $4.47 | $4.47 | 98,328 |
| 2020-01-13 | $4.47 | $4.47 | $4.35 | $4.41 | $4.41 | 128,640 |
| 2020-01-10 | $4.30 | $4.53 | $4.28 | $4.50 | $4.50 | 595,600 |
| 2020-01-09 | $4.22 | $4.38 | $4.20 | $4.31 | $4.31 | 302,622 |
| 2020-01-08 | $4.34 | $4.34 | $4.16 | $4.25 | $4.25 | 201,832 |
| 2020-01-07 | $3.98 | $4.33 | $3.86 | $4.28 | $4.28 | 535,595 |
| 2020-01-06 | $3.72 | $3.99 | $3.68 | $3.96 | $3.96 | 356,801 |
| 2020-01-03 | $3.66 | $3.74 | $3.58 | $3.70 | $3.70 | 330,541 |
| 2020-01-02 | $3.68 | $3.70 | $3.58 | $3.67 | $3.67 | 104,097 |
| 2019-12-31 | $3.60 | $3.73 | $3.55 | $3.65 | $3.65 | 247,963 |
| 2019-12-30 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 399,173 |
| 2019-12-27 | $3.70 | $3.80 | $3.66 | $3.78 | $3.78 | 370,756 |
| 2019-12-26 | $3.70 | $3.77 | $3.68 | $3.72 | $3.72 | 268,595 |
| 2019-12-24 | $3.70 | $3.78 | $3.70 | $3.73 | $3.73 | 62,690 |
| 2019-12-23 | $3.72 | $3.75 | $3.63 | $3.70 | $3.70 | 175,816 |
| 2019-12-20 | $3.66 | $3.78 | $3.63 | $3.72 | $3.72 | 302,386 |
| 2019-12-19 | $3.62 | $3.82 | $3.62 | $3.68 | $3.68 | 937,360 |
| 2019-12-18 | $3.62 | $3.70 | $3.60 | $3.65 | $3.65 | 227,221 |
| 2019-12-17 | $3.60 | $3.74 | $3.60 | $3.65 | $3.65 | 353,659 |
| 2019-12-16 | $3.57 | $3.78 | $3.51 | $3.60 | $3.60 | 223,661 |
| 2019-12-13 | $3.67 | $3.87 | $3.57 | $3.61 | $3.61 | 694,559 |
| 2019-12-12 | $3.61 | $3.75 | $3.52 | $3.69 | $3.69 | 431,342 |
| 2019-12-11 | $3.45 | $3.65 | $3.39 | $3.62 | $3.62 | 384,051 |
| 2019-12-10 | $3.24 | $3.53 | $3.24 | $3.45 | $3.45 | 515,713 |
| 2019-12-09 | $3.16 | $3.38 | $3.16 | $3.25 | $3.25 | 264,688 |
| 2019-12-06 | $3.11 | $3.20 | $3.06 | $3.18 | $3.18 | 264,555 |
| 2019-12-05 | $3.07 | $3.11 | $3.01 | $3.10 | $3.10 | 156,509 |
| 2019-12-04 | $3.04 | $3.12 | $2.98 | $3.06 | $3.06 | 422,851 |
| 2019-12-03 | $3.01 | $3.04 | $2.95 | $3.02 | $3.02 | 314,425 |
| 2019-12-02 | $3.08 | $3.18 | $3.02 | $3.05 | $3.05 | 76,426 |
| 2019-11-29 | $3.13 | $3.20 | $3.06 | $3.09 | $3.09 | 63,017 |
| 2019-11-27 | $3.02 | $3.18 | $3.00 | $3.16 | $3.16 | 196,451 |
| 2019-11-26 | $3.06 | $3.19 | $3.00 | $3.05 | $3.05 | 470,005 |
| 2019-11-25 | $3.20 | $3.20 | $3.00 | $3.06 | $3.06 | 308,556 |
| 2019-11-22 | $3.12 | $3.27 | $3.06 | $3.21 | $3.21 | 256,985 |
| 2019-11-21 | $3.08 | $3.09 | $3.00 | $3.08 | $3.08 | 122,882 |
| 2019-11-20 | $3.12 | $3.13 | $3.02 | $3.05 | $3.05 | 191,311 |
| 2019-11-19 | $3.24 | $3.27 | $3.12 | $3.14 | $3.14 | 241,079 |
| 2019-11-18 | $3.38 | $3.38 | $3.22 | $3.26 | $3.26 | 260,614 |
| 2019-11-15 | $3.29 | $3.47 | $3.28 | $3.41 | $3.41 | 189,159 |
| 2019-11-14 | $3.48 | $3.55 | $3.25 | $3.26 | $3.26 | 274,765 |
| 2019-11-13 | $3.63 | $3.63 | $3.42 | $3.49 | $3.49 | 249,142 |
| 2019-11-12 | $3.82 | $4.17 | $3.38 | $3.69 | $3.69 | 517,283 |
| 2019-11-11 | $3.36 | $3.83 | $3.36 | $3.76 | $3.76 | 406,223 |
| 2019-11-08 | $3.48 | $3.49 | $3.32 | $3.40 | $3.40 | 129,854 |
| 2019-11-07 | $3.51 | $3.65 | $3.42 | $3.47 | $3.47 | 99,254 |
| 2019-11-06 | $3.53 | $3.56 | $3.45 | $3.52 | $3.52 | 61,972 |
| 2019-11-05 | $3.44 | $3.55 | $3.38 | $3.49 | $3.49 | 129,772 |
| 2019-11-04 | $3.65 | $3.70 | $3.39 | $3.47 | $3.47 | 254,502 |
| 2019-11-01 | $3.54 | $3.65 | $3.48 | $3.59 | $3.59 | 79,911 |
| 2019-10-31 | $3.58 | $3.59 | $3.44 | $3.52 | $3.52 | 133,112 |
| 2019-10-30 | $3.71 | $3.74 | $3.54 | $3.59 | $3.59 | 57,118 |
| 2019-10-29 | $3.65 | $3.74 | $3.63 | $3.74 | $3.74 | 49,425 |
| 2019-10-28 | $3.60 | $3.67 | $3.55 | $3.65 | $3.65 | 135,358 |
| 2019-10-25 | $3.59 | $3.70 | $3.57 | $3.60 | $3.60 | 63,903 |
| 2019-10-24 | $3.57 | $3.60 | $3.50 | $3.60 | $3.60 | 46,657 |
| 2019-10-23 | $3.48 | $3.59 | $3.40 | $3.55 | $3.55 | 58,151 |
| 2019-10-22 | $3.35 | $3.65 | $3.29 | $3.49 | $3.49 | 104,322 |
| 2019-10-21 | $3.33 | $3.40 | $3.22 | $3.37 | $3.37 | 195,086 |
| 2019-10-18 | $3.40 | $3.45 | $3.35 | $3.35 | $3.35 | 116,664 |
| 2019-10-17 | $3.35 | $3.47 | $3.35 | $3.43 | $3.43 | 66,738 |
| 2019-10-16 | $3.65 | $3.65 | $3.32 | $3.40 | $3.40 | 279,068 |
| 2019-10-15 | $3.70 | $3.78 | $3.58 | $3.68 | $3.68 | 138,333 |
| 2019-10-14 | $3.58 | $3.73 | $3.49 | $3.64 | $3.64 | 117,218 |
| 2019-10-11 | $3.53 | $3.68 | $3.50 | $3.56 | $3.56 | 105,247 |
| 2019-10-10 | $3.48 | $3.53 | $3.36 | $3.49 | $3.49 | 54,278 |
| 2019-10-09 | $3.57 | $3.66 | $3.45 | $3.50 | $3.50 | 159,919 |
| 2019-10-08 | $3.57 | $3.65 | $3.54 | $3.57 | $3.57 | 263,770 |
| 2019-10-07 | $3.31 | $3.64 | $3.29 | $3.50 | $3.50 | 157,975 |
| 2019-10-04 | $3.35 | $3.47 | $3.27 | $3.30 | $3.30 | 130,315 |
| 2019-10-03 | $3.32 | $3.39 | $3.13 | $3.32 | $3.32 | 305,441 |
| 2019-10-02 | $3.51 | $3.53 | $3.21 | $3.29 | $3.29 | 428,172 |
| 2019-10-01 | $3.65 | $3.70 | $3.55 | $3.57 | $3.57 | 180,203 |
| 2019-09-30 | $3.71 | $3.73 | $3.55 | $3.64 | $3.64 | 197,153 |
| 2019-09-27 | $3.78 | $3.94 | $3.75 | $3.75 | $3.75 | 78,211 |
| 2019-09-26 | $3.80 | $3.89 | $3.70 | $3.79 | $3.79 | 228,335 |
| 2019-09-25 | $3.98 | $4.04 | $3.85 | $3.86 | $3.86 | 52,493 |
| 2019-09-24 | $4.22 | $4.31 | $3.95 | $3.97 | $3.97 | 211,537 |
| 2019-09-23 | $4.33 | $4.33 | $4.17 | $4.23 | $4.23 | 70,056 |
| 2019-09-20 | $4.30 | $4.39 | $4.30 | $4.31 | $4.31 | 43,678 |
| 2019-09-19 | $4.40 | $4.45 | $4.19 | $4.30 | $4.30 | 217,577 |
| 2019-09-18 | $4.36 | $4.45 | $4.34 | $4.40 | $4.40 | 97,785 |
| 2019-09-17 | $4.37 | $4.45 | $4.35 | $4.37 | $4.37 | 44,578 |
| 2019-09-16 | $4.46 | $4.50 | $4.36 | $4.47 | $4.47 | 116,893 |
| 2019-09-13 | $4.34 | $4.65 | $4.29 | $4.36 | $4.36 | 191,247 |
| 2019-09-12 | $4.35 | $4.38 | $4.27 | $4.34 | $4.34 | 41,211 |
| 2019-09-11 | $4.37 | $4.44 | $4.21 | $4.38 | $4.38 | 103,742 |
| 2019-09-10 | $4.10 | $4.44 | $4.01 | $4.42 | $4.42 | 144,257 |
| 2019-09-09 | $3.94 | $4.18 | $3.94 | $4.12 | $4.12 | 123,291 |
| 2019-09-06 | $3.79 | $4.00 | $3.79 | $3.94 | $3.94 | 80,198 |
| 2019-09-05 | $3.72 | $3.87 | $3.71 | $3.79 | $3.79 | 88,433 |
| 2019-09-04 | $3.75 | $3.79 | $3.70 | $3.72 | $3.72 | 123,595 |
| 2019-09-03 | $3.99 | $4.02 | $3.69 | $3.73 | $3.73 | 137,717 |
| 2019-08-30 | $4.02 | $4.08 | $3.89 | $3.98 | $3.98 | 147,097 |
| 2019-08-29 | $4.00 | $4.07 | $3.84 | $4.01 | $4.01 | 102,468 |
| 2019-08-28 | $3.94 | $4.00 | $3.86 | $3.98 | $3.98 | 96,100 |
| 2019-08-27 | $4.04 | $4.10 | $3.92 | $3.95 | $3.95 | 127,614 |
| 2019-08-26 | $3.98 | $4.03 | $3.95 | $4.03 | $4.03 | 101,608 |
| 2019-08-23 | $4.06 | $4.16 | $3.96 | $4.00 | $4.00 | 93,307 |
| 2019-08-22 | $4.28 | $4.39 | $4.02 | $4.10 | $4.10 | 189,161 |
| 2019-08-21 | $4.10 | $4.42 | $4.10 | $4.27 | $4.27 | 114,762 |
| 2019-08-20 | $3.98 | $4.13 | $3.98 | $4.08 | $4.08 | 81,432 |
| 2019-08-19 | $4.09 | $4.09 | $3.89 | $4.01 | $4.01 | 210,780 |
| 2019-08-16 | $3.89 | $4.08 | $3.78 | $4.03 | $4.03 | 181,060 |
| 2019-08-15 | $4.10 | $4.10 | $3.82 | $3.86 | $3.86 | 171,961 |
| 2019-08-14 | $4.03 | $4.10 | $3.84 | $4.07 | $4.07 | 260,360 |
| 2019-08-13 | $4.14 | $4.32 | $4.03 | $4.08 | $4.08 | 200,683 |
| 2019-08-12 | $4.50 | $4.50 | $4.02 | $4.20 | $4.20 | 449,535 |
| 2019-08-09 | $4.65 | $4.65 | $4.37 | $4.48 | $4.48 | 137,311 |
| 2019-08-08 | $4.95 | $4.96 | $4.22 | $4.70 | $4.70 | 744,890 |
| 2019-08-07 | $4.62 | $4.87 | $4.50 | $4.72 | $4.72 | 547,001 |
| 2019-08-06 | $4.35 | $4.75 | $4.35 | $4.71 | $4.71 | 394,020 |
| 2019-08-05 | $4.46 | $4.52 | $4.20 | $4.25 | $4.25 | 222,392 |
| 2019-08-02 | $4.47 | $4.69 | $4.43 | $4.53 | $4.53 | 279,407 |
| 2019-08-01 | $4.63 | $4.75 | $4.29 | $4.48 | $4.48 | 309,501 |
| 2019-07-31 | $4.75 | $4.75 | $4.53 | $4.65 | $4.65 | 63,956 |
| 2019-07-30 | $4.54 | $4.77 | $4.53 | $4.71 | $4.71 | 86,705 |
| 2019-07-29 | $4.66 | $4.66 | $4.54 | $4.62 | $4.62 | 104,071 |
| 2019-07-26 | $4.58 | $4.63 | $4.50 | $4.63 | $4.63 | 58,860 |
| 2019-07-25 | $4.63 | $4.63 | $4.45 | $4.56 | $4.56 | 247,051 |
| 2019-07-24 | $4.59 | $4.68 | $4.56 | $4.63 | $4.63 | 77,833 |
| 2019-07-23 | $4.60 | $4.75 | $4.55 | $4.60 | $4.60 | 129,909 |
| 2019-07-22 | $4.66 | $4.72 | $4.57 | $4.59 | $4.59 | 100,590 |
| 2019-07-19 | $4.64 | $4.70 | $4.59 | $4.69 | $4.69 | 120,892 |
| 2019-07-18 | $4.72 | $4.75 | $4.60 | $4.65 | $4.65 | 88,631 |
| 2019-07-17 | $4.85 | $4.87 | $4.64 | $4.73 | $4.73 | 132,193 |
| 2019-07-16 | $4.90 | $5.00 | $4.82 | $4.83 | $4.83 | 172,648 |
| 2019-07-15 | $4.64 | $4.90 | $4.60 | $4.88 | $4.88 | 244,466 |
| 2019-07-12 | $4.43 | $4.70 | $4.42 | $4.64 | $4.64 | 445,849 |
| 2019-07-11 | $4.32 | $4.43 | $4.26 | $4.40 | $4.40 | 112,483 |
| 2019-07-10 | $4.16 | $4.35 | $4.13 | $4.33 | $4.33 | 156,223 |
| 2019-07-09 | $4.14 | $4.19 | $4.11 | $4.17 | $4.17 | 101,042 |
| 2019-07-08 | $4.20 | $4.21 | $4.10 | $4.16 | $4.16 | 149,704 |
| 2019-07-05 | $4.15 | $4.27 | $4.12 | $4.18 | $4.18 | 123,845 |
| 2019-07-03 | $4.26 | $4.28 | $4.16 | $4.16 | $4.16 | 61,244 |
| 2019-07-02 | $4.30 | $4.30 | $4.17 | $4.26 | $4.26 | 104,244 |
| 2019-07-01 | $4.22 | $4.30 | $4.16 | $4.26 | $4.26 | 120,854 |
| 2019-06-28 | $4.33 | $4.33 | $4.11 | $4.19 | $4.19 | 137,952 |
| 2019-06-27 | $4.35 | $4.40 | $4.27 | $4.33 | $4.33 | 71,969 |
| 2019-06-26 | $4.20 | $4.43 | $4.20 | $4.33 | $4.33 | 168,524 |
| 2019-06-25 | $4.15 | $4.22 | $4.10 | $4.18 | $4.18 | 66,997 |
| 2019-06-24 | $4.26 | $4.31 | $4.15 | $4.16 | $4.16 | 104,833 |
| 2019-06-21 | $4.21 | $4.33 | $4.20 | $4.30 | $4.30 | 114,608 |
| 2019-06-20 | $4.33 | $4.40 | $4.12 | $4.20 | $4.20 | 137,798 |
| 2019-06-19 | $4.20 | $4.36 | $4.18 | $4.34 | $4.34 | 158,075 |
| 2019-06-18 | $4.31 | $4.41 | $4.13 | $4.17 | $4.17 | 93,532 |
| 2019-06-17 | $4.19 | $4.48 | $4.06 | $4.32 | $4.32 | 102,781 |
| 2019-06-14 | $4.07 | $4.18 | $4.01 | $4.17 | $4.17 | 113,268 |
| 2019-06-13 | $4.20 | $4.20 | $4.08 | $4.12 | $4.12 | 185,566 |
| 2019-06-12 | $4.20 | $4.43 | $4.12 | $4.19 | $4.19 | 130,417 |
| 2019-06-11 | $4.37 | $4.49 | $4.20 | $4.21 | $4.21 | 137,187 |
| 2019-06-10 | $4.25 | $4.44 | $4.25 | $4.35 | $4.35 | 133,055 |
| 2019-06-07 | $4.22 | $4.28 | $4.13 | $4.27 | $4.27 | 118,222 |
| 2019-06-06 | $4.22 | $4.24 | $4.13 | $4.22 | $4.22 | 161,133 |
| 2019-06-05 | $4.35 | $4.35 | $4.15 | $4.22 | $4.22 | 139,474 |
| 2019-06-04 | $4.20 | $4.33 | $4.19 | $4.32 | $4.32 | 143,837 |
| 2019-06-03 | $4.22 | $4.32 | $4.13 | $4.14 | $4.14 | 171,167 |
| 2019-05-31 | $4.36 | $4.36 | $4.15 | $4.25 | $4.25 | 226,794 |
| 2019-05-30 | $4.54 | $4.58 | $4.36 | $4.43 | $4.43 | 331,168 |
| 2019-05-29 | $4.47 | $4.59 | $4.35 | $4.52 | $4.52 | 237,997 |
| 2019-05-28 | $4.57 | $4.74 | $4.44 | $4.48 | $4.48 | 261,480 |
| 2019-05-24 | $4.39 | $4.66 | $4.34 | $4.57 | $4.57 | 181,282 |
| 2019-05-23 | $4.63 | $4.68 | $4.26 | $4.35 | $4.35 | 326,667 |
| 2019-05-22 | $4.75 | $4.77 | $4.60 | $4.70 | $4.70 | 232,267 |
| 2019-05-21 | $4.65 | $4.73 | $4.53 | $4.70 | $4.70 | 277,489 |
| 2019-05-20 | $4.42 | $4.65 | $4.40 | $4.53 | $4.53 | 290,483 |
| 2019-05-17 | $4.31 | $4.42 | $4.22 | $4.39 | $4.39 | 241,581 |
| 2019-05-16 | $4.18 | $4.38 | $4.00 | $4.31 | $4.31 | 401,597 |
| 2019-05-15 | $4.02 | $4.32 | $4.02 | $4.23 | $4.23 | 448,943 |
| 2019-05-14 | $3.95 | $4.02 | $3.93 | $4.00 | $4.00 | 212,296 |
| 2019-05-13 | $3.90 | $4.01 | $3.80 | $3.95 | $3.95 | 150,225 |
| 2019-05-10 | $3.95 | $4.09 | $3.76 | $3.96 | $3.96 | 456,425 |
| 2019-05-09 | $3.62 | $3.74 | $3.57 | $3.61 | $3.61 | 140,489 |
| 2019-05-08 | $3.60 | $3.69 | $3.53 | $3.64 | $3.64 | 221,660 |
| 2019-05-07 | $3.61 | $3.75 | $3.42 | $3.61 | $3.61 | 183,531 |
| 2019-05-06 | $3.45 | $3.68 | $3.37 | $3.65 | $3.65 | 104,028 |
| 2019-05-03 | $3.40 | $3.65 | $3.40 | $3.50 | $3.50 | 202,194 |
| 2019-05-02 | $3.32 | $3.45 | $3.30 | $3.35 | $3.35 | 203,710 |
| 2019-05-01 | $3.41 | $3.46 | $3.32 | $3.35 | $3.35 | 182,920 |
| 2019-04-30 | $3.51 | $3.59 | $3.41 | $3.46 | $3.46 | 195,087 |
| 2019-04-29 | $3.56 | $3.61 | $3.48 | $3.52 | $3.52 | 202,638 |
| 2019-04-26 | $3.63 | $3.70 | $3.51 | $3.58 | $3.58 | 167,758 |
| 2019-04-25 | $3.65 | $3.75 | $3.60 | $3.67 | $3.67 | 115,291 |
| 2019-04-24 | $3.77 | $3.77 | $3.60 | $3.68 | $3.68 | 141,477 |
| 2019-04-23 | $3.67 | $3.87 | $3.67 | $3.80 | $3.80 | 221,488 |
| 2019-04-22 | $3.60 | $3.71 | $3.55 | $3.71 | $3.71 | 208,794 |
| 2019-04-18 | $3.58 | $3.67 | $3.55 | $3.63 | $3.63 | 109,359 |
| 2019-04-17 | $3.66 | $3.66 | $3.55 | $3.60 | $3.60 | 114,334 |
| 2019-04-16 | $3.74 | $3.74 | $3.60 | $3.65 | $3.65 | 141,259 |
| 2019-04-15 | $3.79 | $3.79 | $3.63 | $3.71 | $3.71 | 121,500 |
| 2019-04-12 | $3.87 | $3.88 | $3.71 | $3.80 | $3.80 | 75,654 |
| 2019-04-11 | $3.79 | $3.87 | $3.75 | $3.84 | $3.84 | 46,736 |
| 2019-04-10 | $3.75 | $3.84 | $3.70 | $3.82 | $3.82 | 228,518 |
| 2019-04-09 | $3.53 | $3.79 | $3.50 | $3.77 | $3.77 | 306,900 |
| 2019-04-08 | $3.69 | $3.70 | $3.49 | $3.56 | $3.56 | 258,855 |
| 2019-04-05 | $3.60 | $3.83 | $3.50 | $3.69 | $3.69 | 388,036 |
| 2019-04-04 | $3.68 | $3.75 | $3.53 | $3.60 | $3.60 | 247,091 |
| 2019-04-03 | $3.68 | $3.76 | $3.50 | $3.66 | $3.66 | 289,237 |
| 2019-04-02 | $3.77 | $3.79 | $3.58 | $3.69 | $3.69 | 241,624 |
| 2019-04-01 | $3.57 | $3.80 | $3.53 | $3.77 | $3.77 | 357,239 |
| 2019-03-29 | $3.60 | $3.68 | $3.50 | $3.56 | $3.56 | 345,371 |
| 2019-03-28 | $3.65 | $3.76 | $3.53 | $3.60 | $3.60 | 427,326 |
| 2019-03-27 | $3.62 | $3.95 | $3.60 | $3.69 | $3.69 | 206,731 |
| 2019-03-26 | $3.69 | $3.78 | $3.60 | $3.65 | $3.65 | 326,713 |
| 2019-03-25 | $3.80 | $3.82 | $3.64 | $3.68 | $3.68 | 335,286 |
| 2019-03-22 | $3.89 | $3.96 | $3.82 | $3.84 | $3.84 | 152,902 |
| 2019-03-21 | $3.92 | $4.11 | $3.88 | $3.92 | $3.92 | 317,563 |
| 2019-03-20 | $3.90 | $3.97 | $3.82 | $3.92 | $3.92 | 292,558 |
| 2019-03-19 | $3.87 | $4.06 | $3.84 | $3.90 | $3.90 | 179,247 |
| 2019-03-18 | $4.06 | $4.06 | $3.88 | $3.92 | $3.92 | 135,020 |
| 2019-03-15 | $4.00 | $4.10 | $3.95 | $4.05 | $4.05 | 168,506 |
| 2019-03-14 | $4.00 | $4.08 | $3.95 | $4.01 | $4.01 | 206,649 |
| 2019-03-13 | $4.12 | $4.20 | $4.00 | $4.00 | $4.00 | 435,280 |
| 2019-03-12 | $4.18 | $4.34 | $4.05 | $4.12 | $4.12 | 472,803 |
| 2019-03-11 | $3.89 | $4.29 | $3.82 | $4.19 | $4.19 | 534,082 |
| 2019-03-08 | $3.79 | $3.95 | $3.50 | $3.87 | $3.87 | 652,865 |
| 2019-03-07 | $3.60 | $3.85 | $3.34 | $3.71 | $3.71 | 1,982,038 |
| 2019-03-06 | $3.03 | $3.08 | $2.84 | $2.84 | $2.84 | 178,667 |
| 2019-03-05 | $3.14 | $3.19 | $2.93 | $3.04 | $3.04 | 184,909 |
| 2019-03-04 | $3.05 | $3.17 | $2.97 | $3.14 | $3.14 | 164,815 |
| 2019-03-01 | $2.84 | $3.07 | $2.84 | $2.97 | $2.97 | 115,751 |
| 2019-02-28 | $2.95 | $2.96 | $2.83 | $2.85 | $2.85 | 173,233 |
| 2019-02-27 | $2.89 | $2.99 | $2.83 | $2.96 | $2.96 | 212,864 |
| 2019-02-26 | $3.05 | $3.15 | $2.87 | $2.90 | $2.90 | 235,352 |
| 2019-02-25 | $3.08 | $3.21 | $3.03 | $3.06 | $3.06 | 156,533 |
| 2019-02-22 | $3.15 | $3.15 | $3.05 | $3.10 | $3.10 | 68,803 |
| 2019-02-21 | $3.11 | $3.14 | $3.07 | $3.10 | $3.10 | 202,468 |
| 2019-02-20 | $3.17 | $3.28 | $3.07 | $3.14 | $3.14 | 230,381 |
| 2019-02-19 | $3.13 | $3.19 | $3.08 | $3.17 | $3.17 | 136,445 |
| 2019-02-15 | $3.15 | $3.19 | $3.08 | $3.15 | $3.15 | 134,250 |
| 2019-02-14 | $3.11 | $3.17 | $3.08 | $3.10 | $3.10 | 153,184 |
| 2019-02-13 | $3.10 | $3.17 | $3.07 | $3.10 | $3.10 | 228,128 |
| 2019-02-12 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 135,162 |
| 2019-02-11 | $3.20 | $3.26 | $3.11 | $3.14 | $3.14 | 193,671 |
| 2019-02-08 | $3.28 | $3.37 | $3.17 | $3.21 | $3.21 | 201,502 |
| 2019-02-07 | $3.20 | $3.30 | $3.20 | $3.28 | $3.28 | 90,394 |
| 2019-02-06 | $3.43 | $3.47 | $3.21 | $3.23 | $3.23 | 234,429 |
| 2019-02-05 | $3.14 | $3.61 | $3.14 | $3.44 | $3.44 | 376,730 |
| 2019-02-04 | $3.07 | $3.18 | $3.02 | $3.16 | $3.16 | 115,168 |
| 2019-02-01 | $3.19 | $3.26 | $3.08 | $3.12 | $3.12 | 115,617 |
| 2019-01-31 | $3.27 | $3.40 | $3.19 | $3.21 | $3.21 | 90,053 |
| 2019-01-30 | $3.23 | $3.39 | $3.21 | $3.28 | $3.28 | 92,915 |
| 2019-01-29 | $3.12 | $3.22 | $3.10 | $3.20 | $3.20 | 82,103 |
| 2019-01-28 | $3.15 | $3.20 | $3.04 | $3.10 | $3.10 | 88,988 |
| 2019-01-25 | $2.81 | $3.20 | $2.79 | $3.17 | $3.17 | 260,552 |
| 2019-01-24 | $2.90 | $2.92 | $2.77 | $2.79 | $2.79 | 226,293 |
| 2019-01-23 | $3.03 | $3.07 | $2.92 | $2.97 | $2.97 | 234,782 |
| 2019-01-22 | $3.17 | $3.17 | $3.00 | $3.03 | $3.03 | 163,754 |
| 2019-01-18 | $3.27 | $3.40 | $3.13 | $3.18 | $3.18 | 221,303 |
| 2019-01-17 | $3.28 | $3.38 | $3.16 | $3.25 | $3.25 | 117,140 |
| 2019-01-16 | $3.52 | $3.52 | $3.25 | $3.31 | $3.31 | 253,475 |
| 2019-01-15 | $3.38 | $3.65 | $3.34 | $3.52 | $3.52 | 174,757 |
| 2019-01-14 | $3.21 | $3.46 | $3.20 | $3.33 | $3.33 | 175,410 |
| 2019-01-11 | $3.45 | $3.45 | $3.17 | $3.30 | $3.30 | 299,429 |
| 2019-01-10 | $3.71 | $3.73 | $3.40 | $3.46 | $3.46 | 395,623 |
| 2019-01-09 | $3.37 | $3.75 | $3.37 | $3.75 | $3.75 | 451,140 |
| 2019-01-08 | $3.24 | $3.40 | $3.10 | $3.34 | $3.34 | 398,628 |
| 2019-01-07 | $2.71 | $3.28 | $2.65 | $3.22 | $3.22 | 708,439 |
| 2019-01-04 | $2.45 | $2.70 | $2.41 | $2.68 | $2.68 | 333,192 |
| 2019-01-03 | $2.42 | $2.57 | $2.35 | $2.41 | $2.41 | 229,973 |
| 2019-01-02 | $2.19 | $2.55 | $2.12 | $2.41 | $2.41 | 259,812 |
| 2018-12-31 | $2.19 | $2.25 | $2.02 | $2.21 | $2.21 | 472,631 |
| 2018-12-28 | $2.19 | $2.38 | $2.10 | $2.15 | $2.15 | 587,070 |
| 2018-12-27 | $2.13 | $2.27 | $2.08 | $2.16 | $2.16 | 521,323 |
| 2018-12-26 | $2.02 | $2.14 | $2.02 | $2.10 | $2.10 | 532,368 |
| 2018-12-24 | $2.01 | $2.09 | $1.99 | $2.02 | $2.02 | 335,400 |
| 2018-12-21 | $2.22 | $2.30 | $2.06 | $2.07 | $2.07 | 670,859 |
| 2018-12-20 | $2.37 | $2.47 | $2.20 | $2.23 | $2.23 | 454,017 |
| 2018-12-19 | $2.27 | $2.55 | $2.26 | $2.40 | $2.40 | 518,917 |
| 2018-12-18 | $2.40 | $2.49 | $2.25 | $2.26 | $2.26 | 424,875 |
| 2018-12-17 | $2.66 | $2.67 | $2.34 | $2.40 | $2.40 | 663,439 |
| 2018-12-14 | $2.86 | $2.91 | $2.50 | $2.66 | $2.66 | 772,712 |
| 2018-12-13 | $3.04 | $3.09 | $2.85 | $2.86 | $2.86 | 372,263 |
| 2018-12-12 | $3.11 | $3.37 | $3.04 | $3.05 | $3.05 | 237,103 |
| 2018-12-11 | $3.09 | $3.15 | $3.03 | $3.11 | $3.11 | 268,427 |
| 2018-12-10 | $3.11 | $3.15 | $2.96 | $3.05 | $3.05 | 208,716 |
| 2018-12-07 | $3.05 | $3.30 | $3.05 | $3.17 | $3.17 | 358,932 |
| 2018-12-06 | $3.05 | $3.08 | $2.87 | $2.99 | $2.99 | 526,500 |
| 2018-12-04 | $3.20 | $3.35 | $3.05 | $3.08 | $3.08 | 336,581 |
| 2018-12-03 | $3.05 | $3.20 | $3.04 | $3.16 | $3.16 | 379,508 |
| 2018-11-30 | $3.05 | $3.10 | $2.94 | $3.03 | $3.03 | 376,195 |
| 2018-11-29 | $3.15 | $3.16 | $3.04 | $3.05 | $3.05 | 374,191 |
| 2018-11-28 | $3.20 | $3.29 | $3.13 | $3.17 | $3.17 | 451,881 |
| 2018-11-27 | $3.26 | $3.40 | $3.17 | $3.21 | $3.21 | 370,073 |
| 2018-11-26 | $3.45 | $3.47 | $3.31 | $3.32 | $3.32 | 215,727 |
| 2018-11-23 | $3.46 | $3.57 | $3.37 | $3.41 | $3.41 | 215,058 |
| 2018-11-21 | $3.59 | $3.60 | $3.26 | $3.50 | $3.50 | 578,813 |
| 2018-11-20 | $3.55 | $3.61 | $3.42 | $3.54 | $3.54 | 312,096 |
| 2018-11-19 | $3.39 | $3.73 | $3.37 | $3.56 | $3.56 | 394,834 |
| 2018-11-16 | $3.49 | $3.57 | $3.18 | $3.44 | $3.44 | 820,531 |
| 2018-11-15 | $3.60 | $3.70 | $3.49 | $3.50 | $3.50 | 493,751 |
| 2018-11-14 | $3.64 | $3.77 | $3.56 | $3.59 | $3.59 | 308,000 |
| 2018-11-13 | $3.65 | $3.74 | $3.49 | $3.62 | $3.62 | 615,802 |
| 2018-11-12 | $3.91 | $3.95 | $3.61 | $3.65 | $3.65 | 720,818 |
| 2018-11-09 | $4.50 | $4.61 | $3.79 | $3.86 | $3.86 | 928,443 |
| 2018-11-08 | $4.75 | $4.90 | $4.60 | $4.66 | $4.66 | 315,994 |
| 2018-11-07 | $4.90 | $4.96 | $4.75 | $4.80 | $4.80 | 129,559 |
| 2018-11-06 | $4.70 | $4.89 | $4.70 | $4.88 | $4.88 | 299,473 |
| 2018-11-05 | $4.78 | $4.78 | $4.55 | $4.71 | $4.71 | 170,825 |
| 2018-11-02 | $4.82 | $4.89 | $4.70 | $4.73 | $4.73 | 238,245 |
| 2018-11-01 | $4.66 | $4.88 | $4.50 | $4.87 | $4.87 | 538,670 |
| 2018-10-31 | $4.55 | $4.73 | $4.55 | $4.64 | $4.64 | 633,766 |
| 2018-10-30 | $4.39 | $4.73 | $4.34 | $4.55 | $4.55 | 442,006 |
| 2018-10-29 | $4.80 | $4.85 | $4.40 | $4.44 | $4.44 | 423,399 |
| 2018-10-26 | $5.24 | $5.28 | $4.65 | $4.79 | $4.79 | 1,043,596 |
| 2018-10-25 | $5.35 | $5.43 | $5.22 | $5.30 | $5.30 | 276,786 |
| 2018-10-24 | $5.59 | $5.59 | $5.33 | $5.35 | $5.35 | 183,476 |
| 2018-10-23 | $5.40 | $5.60 | $5.32 | $5.54 | $5.54 | 292,762 |
| 2018-10-22 | $5.55 | $5.64 | $5.40 | $5.51 | $5.51 | 193,722 |
| 2018-10-19 | $5.53 | $5.77 | $5.46 | $5.51 | $5.51 | 222,839 |
| 2018-10-18 | $5.77 | $5.92 | $5.44 | $5.54 | $5.54 | 278,499 |
| 2018-10-17 | $5.82 | $5.96 | $5.79 | $5.83 | $5.83 | 105,463 |
| 2018-10-16 | $5.79 | $5.91 | $5.76 | $5.85 | $5.85 | 148,141 |
| 2018-10-15 | $5.87 | $5.91 | $5.77 | $5.82 | $5.82 | 205,024 |
| 2018-10-12 | $5.87 | $6.03 | $5.81 | $5.88 | $5.88 | 166,609 |
| 2018-10-11 | $5.95 | $6.15 | $5.76 | $5.90 | $5.90 | 361,712 |
| 2018-10-10 | $6.20 | $6.25 | $5.95 | $5.99 | $5.99 | 321,204 |
| 2018-10-09 | $6.28 | $6.40 | $6.16 | $6.23 | $6.23 | 160,925 |
| 2018-10-08 | $6.25 | $6.32 | $6.10 | $6.27 | $6.27 | 281,938 |
| 2018-10-05 | $6.33 | $6.41 | $6.25 | $6.28 | $6.28 | 183,570 |
| 2018-10-04 | $6.41 | $6.55 | $6.32 | $6.35 | $6.35 | 162,671 |
| 2018-10-03 | $6.35 | $6.65 | $6.35 | $6.40 | $6.40 | 156,366 |
| 2018-10-02 | $6.30 | $6.47 | $6.30 | $6.36 | $6.36 | 98,733 |
| 2018-10-01 | $6.40 | $6.58 | $6.21 | $6.31 | $6.31 | 184,955 |
| 2018-09-28 | $6.40 | $6.50 | $6.30 | $6.40 | $6.40 | 144,229 |
| 2018-09-27 | $6.60 | $6.60 | $6.40 | $6.45 | $6.45 | 106,222 |
| 2018-09-26 | $6.40 | $6.70 | $6.35 | $6.65 | $6.65 | 167,814 |
| 2018-09-25 | $6.30 | $6.45 | $6.25 | $6.40 | $6.40 | 182,590 |
| 2018-09-24 | $6.55 | $6.60 | $6.30 | $6.30 | $6.30 | 131,578 |
| 2018-09-21 | $6.60 | $6.64 | $6.48 | $6.55 | $6.55 | 133,217 |
| 2018-09-20 | $6.30 | $6.68 | $6.25 | $6.60 | $6.60 | 260,533 |
| 2018-09-19 | $6.40 | $6.50 | $6.25 | $6.25 | $6.25 | 252,010 |
| 2018-09-18 | $6.50 | $6.75 | $6.35 | $6.40 | $6.40 | 228,515 |
| 2018-09-17 | $6.40 | $6.50 | $6.25 | $6.40 | $6.40 | 204,789 |
| 2018-09-14 | $6.30 | $6.55 | $6.30 | $6.45 | $6.45 | 143,717 |
| 2018-09-13 | $6.75 | $6.85 | $6.30 | $6.35 | $6.35 | 664,805 |
| 2018-09-12 | $6.85 | $6.90 | $6.68 | $6.83 | $6.83 | 380,837 |
| 2018-09-11 | $7.05 | $7.05 | $6.66 | $6.75 | $6.75 | 290,108 |
| 2018-09-10 | $6.90 | $7.10 | $6.75 | $7.05 | $7.05 | 214,038 |
| 2018-09-07 | $6.30 | $7.05 | $6.20 | $6.90 | $6.90 | 677,800 |
| 2018-09-06 | $6.50 | $6.65 | $6.25 | $6.35 | $6.35 | 177,596 |
| 2018-09-05 | $6.65 | $6.70 | $6.25 | $6.43 | $6.43 | 525,909 |
| 2018-09-04 | $6.95 | $6.95 | $6.65 | $6.65 | $6.65 | 361,340 |
| 2018-08-31 | $6.90 | $6.95 | $6.80 | $6.90 | $6.90 | 127,096 |
| 2018-08-30 | $7.00 | $7.05 | $6.80 | $6.85 | $6.85 | 142,455 |
| 2018-08-29 | $7.00 | $7.08 | $6.85 | $7.00 | $7.00 | 114,039 |
| 2018-08-28 | $6.95 | $7.05 | $6.81 | $7.00 | $7.00 | 186,456 |
| 2018-08-27 | $7.00 | $7.05 | $6.91 | $7.03 | $7.03 | 234,119 |
| 2018-08-24 | $7.00 | $7.10 | $7.00 | $7.05 | $7.05 | 200,951 |
| 2018-08-23 | $6.90 | $7.05 | $6.70 | $7.00 | $7.00 | 295,498 |
| 2018-08-22 | $6.80 | $6.95 | $6.75 | $6.90 | $6.90 | 141,376 |
| 2018-08-21 | $6.70 | $6.90 | $6.65 | $6.75 | $6.75 | 143,765 |
| 2018-08-20 | $6.90 | $7.00 | $6.65 | $6.70 | $6.70 | 351,688 |
| 2018-08-17 | $6.75 | $6.80 | $6.70 | $6.78 | $6.78 | 214,994 |
| 2018-08-16 | $6.80 | $6.80 | $6.65 | $6.80 | $6.80 | 243,156 |
| 2018-08-15 | $6.80 | $6.80 | $6.45 | $6.70 | $6.70 | 129,971 |
| 2018-08-14 | $6.30 | $6.80 | $6.25 | $6.68 | $6.68 | 490,616 |
| 2018-08-13 | $6.95 | $7.00 | $6.45 | $6.48 | $6.48 | 450,141 |
| 2018-08-10 | $7.35 | $7.35 | $6.85 | $6.88 | $6.88 | 385,334 |
| 2018-08-09 | $7.40 | $7.40 | $6.30 | $6.90 | $6.90 | 1,054,548 |
| 2018-08-08 | $7.60 | $7.70 | $7.55 | $7.65 | $7.65 | 158,023 |
| 2018-08-07 | $7.70 | $7.75 | $7.60 | $7.60 | $7.60 | 273,848 |
| 2018-08-06 | $7.55 | $7.68 | $7.55 | $7.60 | $7.60 | 102,382 |
| 2018-08-03 | $7.80 | $7.80 | $7.50 | $7.55 | $7.55 | 240,686 |
| 2018-08-02 | $7.65 | $7.85 | $7.45 | $7.75 | $7.75 | 668,577 |
| 2018-08-01 | $7.60 | $7.75 | $7.60 | $7.70 | $7.70 | 90,928 |
| 2018-07-31 | $7.80 | $7.85 | $7.65 | $7.70 | $7.70 | 150,628 |
| 2018-07-30 | $7.65 | $7.80 | $7.55 | $7.80 | $7.80 | 142,290 |
| 2018-07-27 | $7.70 | $7.80 | $7.65 | $7.65 | $7.65 | 160,469 |
| 2018-07-26 | $7.55 | $7.75 | $7.55 | $7.70 | $7.70 | 229,217 |
| 2018-07-25 | $7.60 | $7.70 | $7.50 | $7.65 | $7.65 | 137,804 |
| 2018-07-24 | $7.65 | $7.65 | $7.46 | $7.60 | $7.60 | 170,718 |
| 2018-07-23 | $7.65 | $7.75 | $7.55 | $7.60 | $7.60 | 170,800 |
| 2018-07-20 | $7.80 | $7.85 | $7.63 | $7.75 | $7.75 | 212,885 |
| 2018-07-19 | $7.80 | $7.90 | $7.65 | $7.85 | $7.85 | 150,557 |
| 2018-07-18 | $7.60 | $7.85 | $7.55 | $7.80 | $7.80 | 118,108 |
| 2018-07-17 | $7.80 | $7.85 | $7.50 | $7.65 | $7.65 | 253,863 |
| 2018-07-16 | $7.75 | $7.95 | $7.70 | $7.85 | $7.85 | 219,147 |
| 2018-07-13 | $7.70 | $7.80 | $7.65 | $7.75 | $7.75 | 90,065 |
| 2018-07-12 | $7.70 | $7.80 | $7.65 | $7.70 | $7.70 | 218,691 |
| 2018-07-11 | $7.70 | $7.85 | $7.60 | $7.78 | $7.78 | 340,683 |
| 2018-07-10 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 358,971 |
| 2018-07-09 | $7.40 | $7.50 | $7.25 | $7.50 | $7.50 | 210,549 |
| 2018-07-06 | $7.35 | $7.45 | $7.30 | $7.40 | $7.40 | 268,144 |
| 2018-07-05 | $7.40 | $7.50 | $7.30 | $7.35 | $7.35 | 127,527 |
| 2018-07-03 | $7.40 | $7.60 | $7.40 | $7.50 | $7.50 | 57,718 |
| 2018-07-02 | $7.45 | $7.53 | $7.30 | $7.40 | $7.40 | 54,457 |
| 2018-06-29 | $7.45 | $7.60 | $7.45 | $7.45 | $7.45 | 39,300 |
| 2018-06-28 | $7.50 | $7.55 | $7.40 | $7.45 | $7.45 | 76,581 |
| 2018-06-27 | $7.45 | $7.59 | $7.45 | $7.50 | $7.50 | 65,809 |
| 2018-06-26 | $7.45 | $7.60 | $7.40 | $7.45 | $7.45 | 86,269 |
| 2018-06-25 | $7.75 | $7.75 | $7.40 | $7.45 | $7.45 | 165,262 |
| 2018-06-22 | $7.85 | $7.95 | $7.65 | $7.75 | $7.75 | 112,580 |
| 2018-06-21 | $8.00 | $8.05 | $7.65 | $7.65 | $7.65 | 302,554 |
| 2018-06-20 | $8.15 | $8.15 | $8.00 | $8.08 | $8.08 | 117,162 |
| 2018-06-19 | $8.10 | $8.15 | $8.05 | $8.15 | $8.15 | 134,618 |
| 2018-06-18 | $7.95 | $8.25 | $7.90 | $8.15 | $8.15 | 142,759 |
| 2018-06-15 | $8.05 | $8.10 | $7.96 | $8.05 | $8.05 | 221,030 |
| 2018-06-14 | $8.00 | $8.10 | $7.81 | $8.10 | $8.10 | 162,753 |
| 2018-06-13 | $7.95 | $7.95 | $7.85 | $7.95 | $7.95 | 117,681 |
| 2018-06-12 | $8.10 | $8.10 | $7.95 | $8.00 | $8.00 | 154,227 |
| 2018-06-11 | $8.20 | $8.20 | $8.05 | $8.10 | $8.10 | 212,276 |
| 2018-06-08 | $8.20 | $8.34 | $8.16 | $8.25 | $8.25 | 59,676 |
| 2018-06-07 | $8.30 | $8.40 | $8.10 | $8.25 | $8.25 | 123,665 |
| 2018-06-06 | $8.25 | $8.35 | $8.07 | $8.25 | $8.25 | 263,667 |
| 2018-06-05 | $8.40 | $8.55 | $8.20 | $8.25 | $8.25 | 200,155 |
| 2018-06-04 | $8.50 | $8.75 | $8.10 | $8.45 | $8.45 | 423,297 |
| 2018-06-01 | $7.90 | $8.60 | $7.90 | $8.55 | $8.55 | 934,448 |
| 2018-05-31 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 517,069 |
| 2018-05-30 | $7.25 | $7.70 | $7.16 | $7.60 | $7.60 | 368,056 |
| 2018-05-29 | $6.85 | $7.30 | $6.85 | $7.25 | $7.25 | 278,997 |
| 2018-05-25 | $7.05 | $7.20 | $6.85 | $6.90 | $6.90 | 433,311 |
| 2018-05-24 | $7.20 | $7.22 | $7.08 | $7.13 | $7.13 | 197,270 |
| 2018-05-23 | $7.30 | $7.35 | $7.20 | $7.23 | $7.23 | 219,295 |
| 2018-05-22 | $7.45 | $7.65 | $7.25 | $7.30 | $7.30 | 595,149 |
| 2018-05-21 | $7.40 | $7.65 | $7.25 | $7.45 | $7.45 | 474,489 |
| 2018-05-18 | $7.70 | $7.80 | $7.30 | $7.30 | $7.30 | 533,504 |
| 2018-05-17 | $8.05 | $8.10 | $7.65 | $7.65 | $7.65 | 566,042 |
| 2018-05-16 | $8.45 | $8.50 | $8.05 | $8.10 | $8.10 | 921,133 |
| 2018-05-15 | $7.65 | $8.15 | $7.61 | $7.95 | $7.95 | 767,398 |
| 2018-05-14 | $7.15 | $7.70 | $7.06 | $7.65 | $7.65 | 296,996 |
| 2018-05-11 | $7.20 | $7.30 | $7.00 | $7.20 | $7.20 | 289,302 |
| 2018-05-10 | $7.15 | $7.35 | $7.15 | $7.25 | $7.25 | 208,074 |
| 2018-05-09 | $7.60 | $7.60 | $7.15 | $7.20 | $7.20 | 349,687 |
| 2018-05-08 | $7.60 | $7.60 | $7.35 | $7.60 | $7.60 | 120,435 |
| 2018-05-07 | $7.50 | $7.60 | $7.45 | $7.60 | $7.60 | 154,076 |
| 2018-05-04 | $7.35 | $7.70 | $7.30 | $7.55 | $7.55 | 153,159 |
| 2018-05-03 | $7.30 | $7.50 | $7.25 | $7.40 | $7.40 | 181,052 |
| 2018-05-02 | $7.45 | $7.70 | $7.40 | $7.50 | $7.50 | 493,812 |
| 2018-05-01 | $7.10 | $7.50 | $6.95 | $7.45 | $7.45 | 304,178 |
| 2018-04-30 | $7.05 | $7.20 | $6.95 | $7.10 | $7.10 | 196,166 |
| 2018-04-27 | $7.00 | $7.15 | $6.90 | $7.10 | $7.10 | 158,045 |
| 2018-04-26 | $7.05 | $7.25 | $6.98 | $7.05 | $7.05 | 219,444 |
| 2018-04-25 | $7.10 | $7.10 | $7.00 | $7.03 | $7.03 | 98,335 |
| 2018-04-24 | $7.25 | $7.35 | $7.00 | $7.10 | $7.10 | 137,475 |
| 2018-04-23 | $7.05 | $7.45 | $7.05 | $7.20 | $7.20 | 130,876 |
| 2018-04-20 | $7.30 | $7.35 | $7.15 | $7.20 | $7.20 | 77,718 |
| 2018-04-19 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 58,742 |
| 2018-04-18 | $7.35 | $7.46 | $7.27 | $7.40 | $7.40 | 137,468 |
| 2018-04-17 | $7.25 | $7.35 | $7.15 | $7.35 | $7.35 | 141,208 |
| 2018-04-16 | $7.15 | $7.40 | $7.14 | $7.20 | $7.20 | 166,288 |
| 2018-04-13 | $7.40 | $7.40 | $7.16 | $7.20 | $7.20 | 85,418 |
| 2018-04-12 | $7.20 | $7.40 | $7.10 | $7.35 | $7.35 | 210,177 |
| 2018-04-11 | $7.05 | $7.20 | $7.00 | $7.13 | $7.13 | 88,661 |
| 2018-04-10 | $6.95 | $7.20 | $6.92 | $7.10 | $7.10 | 157,693 |
| 2018-04-09 | $7.00 | $7.05 | $6.90 | $6.90 | $6.90 | 127,130 |
| 2018-04-06 | $7.10 | $7.23 | $6.91 | $7.05 | $7.05 | 121,421 |
| 2018-04-05 | $6.95 | $7.20 | $6.95 | $7.10 | $7.10 | 113,322 |
| 2018-04-04 | $6.85 | $6.95 | $6.71 | $6.90 | $6.90 | 112,660 |
| 2018-04-03 | $6.85 | $7.05 | $6.85 | $6.95 | $6.95 | 113,826 |
| 2018-04-02 | $7.05 | $7.15 | $6.65 | $6.90 | $6.90 | 358,276 |
| 2018-03-29 | $6.95 | $7.50 | $6.90 | $7.05 | $7.05 | 240,941 |
| 2018-03-28 | $7.05 | $7.15 | $6.90 | $7.00 | $7.00 | 187,607 |
| 2018-03-27 | $6.95 | $7.20 | $6.85 | $7.05 | $7.05 | 235,970 |
| 2018-03-26 | $6.95 | $7.00 | $6.82 | $6.90 | $6.90 | 162,761 |
| 2018-03-23 | $7.05 | $7.20 | $6.83 | $6.90 | $6.90 | 260,079 |
| 2018-03-22 | $7.15 | $7.25 | $6.96 | $7.00 | $7.00 | 225,179 |
| 2018-03-21 | $6.90 | $7.25 | $6.90 | $7.20 | $7.20 | 285,864 |
| 2018-03-20 | $6.90 | $7.20 | $6.90 | $6.95 | $6.95 | 212,899 |
| 2018-03-19 | $7.45 | $7.45 | $6.80 | $6.85 | $6.85 | 934,629 |
| 2018-03-16 | $7.70 | $7.75 | $7.60 | $7.70 | $7.70 | 181,400 |
| 2018-03-15 | $7.75 | $7.90 | $7.55 | $7.70 | $7.70 | 232,825 |
| 2018-03-14 | $7.80 | $7.85 | $7.60 | $7.80 | $7.80 | 220,616 |
| 2018-03-13 | $7.85 | $7.95 | $7.76 | $7.83 | $7.83 | 246,617 |
| 2018-03-12 | $7.65 | $7.85 | $7.65 | $7.80 | $7.80 | 291,996 |
| 2018-03-09 | $7.95 | $7.95 | $7.58 | $7.70 | $7.70 | 366,395 |
| 2018-03-08 | $7.90 | $8.05 | $7.51 | $7.83 | $7.83 | 1,007,560 |
| 2018-03-07 | $7.05 | $7.55 | $7.00 | $7.50 | $7.50 | 482,807 |
| 2018-03-06 | $6.75 | $7.15 | $6.73 | $7.10 | $7.10 | 483,870 |
| 2018-03-05 | $6.75 | $6.85 | $6.65 | $6.70 | $6.70 | 499,679 |
| 2018-03-02 | $6.70 | $6.85 | $6.62 | $6.75 | $6.75 | 429,752 |
| 2018-03-01 | $6.51 | $6.77 | $6.51 | $6.65 | $6.65 | 488,364 |
| 2018-02-28 | $6.85 | $6.85 | $6.60 | $6.60 | $6.60 | 844,108 |
| 2018-02-27 | $7.00 | $7.15 | $6.75 | $6.75 | $6.75 | 412,486 |
| 2018-02-26 | $6.90 | $7.20 | $6.70 | $7.05 | $7.05 | 208,131 |
| 2018-02-23 | $6.95 | $7.05 | $6.85 | $7.00 | $7.00 | 144,605 |
| 2018-02-22 | $7.05 | $7.20 | $6.85 | $6.85 | $6.85 | 479,800 |
| 2018-02-21 | $7.10 | $7.28 | $7.00 | $7.05 | $7.05 | 314,828 |
| 2018-02-20 | $7.40 | $7.45 | $7.10 | $7.15 | $7.15 | 249,002 |
| 2018-02-16 | $7.50 | $7.50 | $7.30 | $7.45 | $7.45 | 229,584 |
| 2018-02-15 | $7.35 | $7.50 | $7.30 | $7.50 | $7.50 | 191,317 |
| 2018-02-14 | $7.25 | $7.50 | $7.20 | $7.40 | $7.40 | 168,000 |
| 2018-02-13 | $7.40 | $7.50 | $7.25 | $7.35 | $7.35 | 124,899 |
| 2018-02-12 | $7.10 | $7.50 | $7.10 | $7.40 | $7.40 | 250,117 |
| 2018-02-09 | $7.15 | $7.35 | $6.65 | $7.03 | $7.03 | 648,255 |
| 2018-02-08 | $7.20 | $7.30 | $7.08 | $7.25 | $7.25 | 229,494 |
| 2018-02-07 | $7.20 | $7.30 | $7.10 | $7.20 | $7.20 | 280,934 |
| 2018-02-06 | $7.20 | $7.50 | $7.05 | $7.20 | $7.20 | 415,878 |
| 2018-02-05 | $7.25 | $7.55 | $7.13 | $7.30 | $7.30 | 423,453 |
| 2018-02-02 | $7.55 | $7.60 | $7.25 | $7.35 | $7.35 | 284,225 |
| 2018-02-01 | $7.50 | $7.75 | $7.45 | $7.65 | $7.65 | 220,530 |
| 2018-01-31 | $7.60 | $7.65 | $7.45 | $7.55 | $7.55 | 211,965 |
| 2018-01-30 | $7.75 | $7.80 | $7.43 | $7.60 | $7.60 | 350,420 |
| 2018-01-29 | $7.90 | $8.00 | $7.75 | $7.85 | $7.85 | 238,734 |
| 2018-01-26 | $8.00 | $8.10 | $7.85 | $8.00 | $8.00 | 199,506 |
| 2018-01-25 | $8.15 | $8.25 | $7.90 | $7.95 | $7.95 | 200,262 |
| 2018-01-24 | $8.10 | $8.15 | $7.90 | $8.10 | $8.10 | 201,419 |
| 2018-01-23 | $8.15 | $8.30 | $8.00 | $8.10 | $8.10 | 181,116 |
| 2018-01-22 | $7.85 | $8.20 | $7.85 | $8.10 | $8.10 | 184,237 |
| 2018-01-19 | $7.85 | $8.00 | $7.80 | $7.85 | $7.85 | 144,848 |
| 2018-01-18 | $7.90 | $7.95 | $7.70 | $7.85 | $7.85 | 239,432 |
| 2018-01-17 | $7.70 | $8.25 | $7.65 | $7.85 | $7.85 | 389,569 |
| 2018-01-16 | $7.90 | $8.05 | $7.60 | $7.65 | $7.65 | 414,184 |
| 2018-01-12 | $7.65 | $8.08 | $7.60 | $7.90 | $7.90 | 465,201 |
| 2018-01-11 | $7.40 | $7.95 | $7.36 | $7.70 | $7.70 | 466,778 |
| 2018-01-10 | $7.30 | $7.48 | $7.15 | $7.38 | $7.38 | 269,974 |
| 2018-01-09 | $7.60 | $7.60 | $7.20 | $7.25 | $7.25 | 438,566 |
| 2018-01-08 | $7.55 | $7.60 | $7.40 | $7.53 | $7.53 | 198,996 |
| 2018-01-05 | $7.60 | $7.65 | $7.33 | $7.58 | $7.58 | 310,536 |
| 2018-01-04 | $7.60 | $7.79 | $7.45 | $7.65 | $7.65 | 423,527 |
| 2018-01-03 | $7.30 | $7.73 | $7.25 | $7.50 | $7.50 | 716,101 |
| 2018-01-02 | $7.70 | $7.70 | $7.10 | $7.35 | $7.35 | 931,266 |
| 2017-12-29 | $8.05 | $8.05 | $7.65 | $7.70 | $7.70 | 714,802 |
| 2017-12-28 | $8.50 | $8.55 | $6.10 | $8.05 | $8.05 | 3,107,486 |
| 2017-12-27 | $9.00 | $9.30 | $8.80 | $8.85 | $8.85 | 540,950 |
| 2017-12-26 | $8.55 | $9.35 | $8.55 | $9.00 | $9.00 | 790,874 |
| 2017-12-22 | $7.80 | $8.65 | $7.80 | $8.55 | $8.55 | 689,402 |
| 2017-12-21 | $7.85 | $8.05 | $7.82 | $7.95 | $7.95 | 435,534 |
| 2017-12-20 | $7.80 | $8.00 | $7.75 | $7.95 | $7.95 | 285,504 |
| 2017-12-19 | $7.75 | $8.00 | $7.68 | $7.85 | $7.85 | 554,944 |
| 2017-12-18 | $8.05 | $8.18 | $7.80 | $7.80 | $7.80 | 388,503 |
| 2017-12-15 | $7.85 | $8.10 | $7.70 | $8.00 | $8.00 | 447,047 |
| 2017-12-14 | $8.00 | $8.05 | $7.85 | $7.88 | $7.88 | 189,906 |
| 2017-12-13 | $7.85 | $8.05 | $7.80 | $8.00 | $8.00 | 278,055 |
| 2017-12-12 | $7.95 | $8.05 | $7.80 | $7.90 | $7.90 | 210,525 |
| 2017-12-11 | $8.05 | $8.25 | $7.85 | $8.00 | $8.00 | 193,902 |
| 2017-12-08 | $8.20 | $8.25 | $8.10 | $8.10 | $8.10 | 131,417 |
| 2017-12-07 | $8.15 | $8.40 | $8.10 | $8.25 | $8.25 | 106,291 |
| 2017-12-06 | $8.05 | $8.20 | $8.00 | $8.20 | $8.20 | 230,732 |
| 2017-12-05 | $7.80 | $8.25 | $7.80 | $8.10 | $8.10 | 397,572 |
| 2017-12-04 | $8.05 | $8.20 | $7.65 | $7.75 | $7.75 | 942,984 |
| 2017-12-01 | $8.60 | $8.60 | $8.20 | $8.25 | $8.25 | 394,547 |
| 2017-11-30 | $8.25 | $8.70 | $8.20 | $8.60 | $8.60 | 465,289 |
| 2017-11-29 | $8.25 | $8.30 | $8.10 | $8.25 | $8.25 | 247,523 |
| 2017-11-28 | $8.15 | $8.35 | $8.15 | $8.28 | $8.28 | 232,071 |
| 2017-11-27 | $8.10 | $8.25 | $8.05 | $8.10 | $8.10 | 236,309 |
| 2017-11-24 | $8.35 | $8.40 | $8.10 | $8.10 | $8.10 | 126,086 |
| 2017-11-22 | $8.30 | $8.45 | $8.20 | $8.30 | $8.30 | 189,468 |
| 2017-11-21 | $8.20 | $8.40 | $8.05 | $8.20 | $8.20 | 400,743 |
| 2017-11-20 | $8.25 | $8.40 | $8.10 | $8.30 | $8.30 | 163,601 |
| 2017-11-17 | $8.10 | $8.30 | $8.00 | $8.20 | $8.20 | 250,021 |
| 2017-11-16 | $8.15 | $8.45 | $8.00 | $8.05 | $8.05 | 284,853 |
| 2017-11-15 | $7.90 | $8.25 | $7.75 | $8.20 | $8.20 | 318,857 |
| 2017-11-14 | $7.90 | $8.07 | $7.85 | $7.95 | $7.95 | 476,461 |
| 2017-11-13 | $8.95 | $9.05 | $7.60 | $8.05 | $8.05 | 894,293 |
| 2017-11-10 | $9.35 | $9.90 | $8.65 | $8.85 | $8.85 | 1,152,339 |
| 2017-11-09 | $9.30 | $9.85 | $9.30 | $9.65 | $9.65 | 472,210 |
| 2017-11-08 | $9.50 | $9.50 | $9.00 | $9.35 | $9.35 | 330,669 |
| 2017-11-07 | $9.90 | $9.90 | $9.40 | $9.45 | $9.45 | 425,874 |
| 2017-11-06 | $9.50 | $9.95 | $9.40 | $9.80 | $9.80 | 813,536 |
| 2017-11-03 | $9.35 | $9.55 | $9.20 | $9.45 | $9.45 | 424,057 |
| 2017-11-02 | $8.90 | $9.40 | $8.90 | $9.35 | $9.35 | 550,090 |
| 2017-11-01 | $9.00 | $9.05 | $8.61 | $8.95 | $8.95 | 488,347 |
| 2017-10-31 | $8.10 | $9.10 | $8.10 | $8.95 | $8.95 | 1,690,670 |
| 2017-10-30 | $8.20 | $8.55 | $8.05 | $8.20 | $8.20 | 270,364 |
| 2017-10-27 | $8.10 | $8.30 | $8.00 | $8.30 | $8.30 | 215,577 |
| 2017-10-26 | $7.95 | $8.10 | $7.90 | $8.05 | $8.05 | 172,401 |
| 2017-10-25 | $7.90 | $8.10 | $7.60 | $8.00 | $8.00 | 356,971 |
| 2017-10-24 | $7.95 | $8.10 | $7.85 | $7.85 | $7.85 | 248,307 |
| 2017-10-23 | $7.95 | $8.05 | $7.80 | $8.00 | $8.00 | 216,500 |
| 2017-10-20 | $7.90 | $8.05 | $7.90 | $8.00 | $8.00 | 153,148 |
| 2017-10-19 | $8.00 | $8.10 | $7.90 | $7.90 | $7.90 | 181,036 |
| 2017-10-18 | $7.90 | $8.20 | $7.85 | $8.10 | $8.10 | 260,099 |
| 2017-10-17 | $7.80 | $8.05 | $7.75 | $7.85 | $7.85 | 225,700 |
| 2017-10-16 | $7.90 | $7.95 | $7.30 | $7.80 | $7.80 | 553,352 |
| 2017-10-13 | $8.15 | $8.25 | $7.90 | $7.90 | $7.90 | 287,642 |
| 2017-10-12 | $8.45 | $8.50 | $8.10 | $8.15 | $8.15 | 308,029 |
| 2017-10-11 | $8.50 | $8.55 | $8.40 | $8.55 | $8.55 | 188,059 |
| 2017-10-10 | $8.70 | $8.70 | $8.50 | $8.55 | $8.55 | 128,654 |
| 2017-10-09 | $8.60 | $8.80 | $8.50 | $8.57 | $8.57 | 266,727 |
| 2017-10-06 | $8.65 | $8.80 | $8.50 | $8.60 | $8.60 | 249,865 |
| 2017-10-05 | $8.45 | $8.85 | $8.45 | $8.65 | $8.65 | 344,424 |
| 2017-10-04 | $8.50 | $8.65 | $8.40 | $8.55 | $8.55 | 222,713 |
| 2017-10-03 | $8.75 | $8.75 | $8.40 | $8.45 | $8.45 | 434,669 |
| 2017-10-02 | $8.45 | $8.70 | $8.30 | $8.65 | $8.65 | 341,524 |
| 2017-09-29 | $8.15 | $8.50 | $8.05 | $8.35 | $8.35 | 323,923 |
| 2017-09-28 | $8.20 | $8.25 | $8.00 | $8.10 | $8.10 | 228,091 |
| 2017-09-27 | $8.20 | $8.35 | $8.05 | $8.15 | $8.15 | 317,868 |
| 2017-09-26 | $8.25 | $8.30 | $8.10 | $8.20 | $8.20 | 178,596 |
| 2017-09-25 | $7.80 | $8.40 | $7.80 | $8.20 | $8.20 | 519,563 |
| 2017-09-22 | $7.75 | $7.96 | $7.70 | $7.80 | $7.80 | 181,219 |
| 2017-09-21 | $7.55 | $7.80 | $7.41 | $7.70 | $7.70 | 318,743 |
| 2017-09-20 | $7.55 | $7.70 | $7.40 | $7.60 | $7.60 | 346,652 |
| 2017-09-19 | $7.60 | $7.75 | $7.50 | $7.60 | $7.60 | 190,434 |
| 2017-09-18 | $7.85 | $7.90 | $7.45 | $7.65 | $7.65 | 375,321 |
| 2017-09-15 | $7.90 | $7.95 | $7.56 | $7.85 | $7.85 | 442,172 |
| 2017-09-14 | $8.00 | $8.25 | $7.90 | $7.95 | $7.95 | 256,591 |
| 2017-09-13 | $7.90 | $8.10 | $7.85 | $7.90 | $7.90 | 379,453 |
| 2017-09-12 | $7.85 | $8.00 | $7.80 | $7.85 | $7.85 | 229,577 |
| 2017-09-11 | $7.75 | $8.04 | $7.60 | $7.95 | $7.95 | 280,634 |
| 2017-09-08 | $8.00 | $8.00 | $7.60 | $7.75 | $7.75 | 314,162 |
| 2017-09-07 | $8.00 | $8.10 | $7.80 | $7.90 | $7.90 | 375,859 |
| 2017-09-06 | $8.05 | $8.25 | $7.91 | $8.05 | $8.05 | 494,609 |
| 2017-09-05 | $8.15 | $8.20 | $7.55 | $8.00 | $8.00 | 1,607,257 |
| 2017-09-01 | $8.10 | $9.10 | $8.07 | $8.40 | $8.40 | 2,636,097 |
| 2017-08-31 | $7.45 | $8.05 | $7.35 | $8.00 | $8.00 | 1,942,382 |
| 2017-08-30 | $6.85 | $7.95 | $6.82 | $7.35 | $7.35 | 1,595,688 |
| 2017-08-29 | $6.65 | $6.95 | $6.55 | $6.80 | $6.80 | 462,162 |
| 2017-08-28 | $6.55 | $6.75 | $6.55 | $6.60 | $6.60 | 545,006 |
| 2017-08-25 | $6.65 | $6.70 | $6.55 | $6.55 | $6.55 | 253,715 |
| 2017-08-24 | $6.55 | $6.75 | $6.55 | $6.60 | $6.60 | 396,351 |
| 2017-08-23 | $6.75 | $6.75 | $6.50 | $6.55 | $6.55 | 444,125 |
| 2017-08-22 | $6.75 | $6.86 | $6.50 | $6.70 | $6.70 | 334,673 |
| 2017-08-21 | $6.60 | $6.85 | $6.50 | $6.75 | $6.75 | 609,202 |
| 2017-08-18 | $6.20 | $6.65 | $6.05 | $6.55 | $6.55 | 590,848 |
| 2017-08-17 | $6.25 | $6.60 | $6.08 | $6.15 | $6.15 | 750,407 |
| 2017-08-16 | $6.55 | $6.70 | $6.10 | $6.20 | $6.20 | 873,006 |
| 2017-08-15 | $6.05 | $6.90 | $5.90 | $6.55 | $6.55 | 1,594,307 |
| 2017-08-14 | $5.70 | $6.20 | $5.65 | $6.00 | $6.00 | 1,504,020 |
| 2017-08-11 | $5.05 | $5.48 | $5.05 | $5.45 | $5.45 | 245,829 |
| 2017-08-10 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 394,208 |
| 2017-08-09 | $5.55 | $5.55 | $5.25 | $5.30 | $5.30 | 217,633 |
| 2017-08-08 | $5.30 | $5.75 | $5.30 | $5.55 | $5.55 | 925,762 |
| 2017-08-07 | $5.30 | $5.32 | $5.00 | $5.25 | $5.25 | 435,684 |
| 2017-08-04 | $5.70 | $5.80 | $5.23 | $5.25 | $5.25 | 936,358 |
| 2017-08-03 | $5.20 | $5.40 | $5.10 | $5.35 | $5.35 | 384,256 |
| 2017-08-02 | $5.20 | $5.30 | $4.95 | $5.15 | $5.15 | 337,712 |
| 2017-08-01 | $5.20 | $5.30 | $5.15 | $5.20 | $5.20 | 184,827 |
| 2017-07-31 | $5.25 | $5.35 | $5.05 | $5.20 | $5.20 | 284,341 |
| 2017-07-28 | $5.20 | $5.36 | $5.20 | $5.25 | $5.25 | 275,140 |
| 2017-07-27 | $5.35 | $5.40 | $4.95 | $5.20 | $5.20 | 528,567 |
| 2017-07-26 | $5.35 | $5.40 | $5.30 | $5.40 | $5.40 | 229,748 |
| 2017-07-25 | $5.20 | $5.35 | $5.17 | $5.35 | $5.35 | 380,854 |
| 2017-07-24 | $5.25 | $5.26 | $5.05 | $5.20 | $5.20 | 315,099 |
| 2017-07-21 | $4.95 | $5.20 | $4.80 | $5.15 | $5.15 | 487,761 |
| 2017-07-20 | $4.75 | $4.95 | $4.65 | $4.95 | $4.95 | 643,288 |
| 2017-07-19 | $4.45 | $4.70 | $4.45 | $4.70 | $4.70 | 371,317 |
| 2017-07-18 | $4.25 | $4.45 | $4.23 | $4.45 | $4.45 | 340,533 |
| 2017-07-17 | $4.10 | $4.26 | $4.10 | $4.25 | $4.25 | 232,410 |
| 2017-07-14 | $4.15 | $4.15 | $4.10 | $4.15 | $4.15 | 83,257 |
| 2017-07-13 | $4.15 | $4.20 | $4.10 | $4.20 | $4.20 | 93,010 |
| 2017-07-12 | $4.20 | $4.23 | $4.15 | $4.20 | $4.20 | 138,579 |
| 2017-07-11 | $4.20 | $4.25 | $4.15 | $4.20 | $4.20 | 93,666 |
| 2017-07-10 | $4.00 | $4.20 | $4.00 | $4.15 | $4.15 | 124,728 |
| 2017-07-07 | $4.10 | $4.15 | $4.03 | $4.05 | $4.05 | 237,526 |
| 2017-07-06 | $4.20 | $4.20 | $4.10 | $4.15 | $4.15 | 96,522 |
| 2017-07-05 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 108,917 |
| 2017-07-03 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 78,347 |
| 2017-06-30 | $4.20 | $4.25 | $4.06 | $4.25 | $4.25 | 198,579 |
| 2017-06-29 | $4.20 | $4.25 | $4.06 | $4.20 | $4.20 | 210,536 |
| 2017-06-28 | $4.10 | $4.25 | $4.06 | $4.20 | $4.20 | 105,284 |
| 2017-06-27 | $4.10 | $4.15 | $4.00 | $4.15 | $4.15 | 89,909 |
| 2017-06-26 | $4.10 | $4.10 | $4.00 | $4.10 | $4.10 | 136,159 |
| 2017-06-23 | $4.10 | $4.20 | $4.00 | $4.10 | $4.10 | 151,183 |
| 2017-06-22 | $3.95 | $4.15 | $3.95 | $4.10 | $4.10 | 93,746 |
| 2017-06-21 | $4.10 | $4.14 | $3.95 | $3.95 | $3.95 | 196,929 |
| 2017-06-20 | $4.15 | $4.20 | $4.05 | $4.10 | $4.10 | 202,794 |
| 2017-06-19 | $4.25 | $4.35 | $4.20 | $4.20 | $4.20 | 112,376 |
| 2017-06-16 | $4.20 | $4.30 | $4.13 | $4.30 | $4.30 | 88,063 |
| 2017-06-15 | $4.15 | $4.45 | $4.10 | $4.20 | $4.20 | 122,394 |
| 2017-06-14 | $4.40 | $4.50 | $4.20 | $4.20 | $4.20 | 232,404 |
| 2017-06-13 | $4.45 | $4.50 | $4.30 | $4.45 | $4.45 | 273,524 |
| 2017-06-12 | $4.20 | $4.45 | $4.20 | $4.40 | $4.40 | 358,625 |
| 2017-06-09 | $4.15 | $4.25 | $4.15 | $4.20 | $4.20 | 151,999 |
| 2017-06-08 | $4.15 | $4.25 | $4.10 | $4.15 | $4.15 | 181,178 |
| 2017-06-07 | $4.15 | $4.35 | $4.15 | $4.20 | $4.20 | 319,835 |
| 2017-06-06 | $4.05 | $4.25 | $4.00 | $4.15 | $4.15 | 268,030 |
| 2017-06-05 | $4.05 | $4.10 | $4.00 | $4.05 | $4.05 | 141,256 |
| 2017-06-02 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 137,227 |
| 2017-06-01 | $3.95 | $4.10 | $3.86 | $4.00 | $4.00 | 246,789 |
| 2017-05-31 | $3.85 | $3.95 | $3.80 | $3.90 | $3.90 | 301,478 |
| 2017-05-30 | $3.95 | $4.00 | $3.85 | $3.90 | $3.90 | 230,340 |
| 2017-05-26 | $4.10 | $4.15 | $4.00 | $4.00 | $4.00 | 184,165 |
| 2017-05-25 | $4.25 | $4.30 | $4.05 | $4.05 | $4.05 | 310,987 |
| 2017-05-24 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 214,483 |
| 2017-05-23 | $4.25 | $4.35 | $4.20 | $4.20 | $4.20 | 286,460 |
| 2017-05-22 | $4.40 | $4.48 | $4.25 | $4.25 | $4.25 | 214,618 |
| 2017-05-19 | $4.40 | $4.50 | $4.35 | $4.40 | $4.40 | 357,236 |
| 2017-05-18 | $4.40 | $4.50 | $4.30 | $4.40 | $4.40 | 439,775 |
| 2017-05-17 | $4.65 | $4.70 | $4.43 | $4.45 | $4.45 | 449,768 |
| 2017-05-16 | $4.90 | $4.90 | $4.66 | $4.70 | $4.70 | 406,324 |
| 2017-05-15 | $4.75 | $4.93 | $4.65 | $4.85 | $4.85 | 555,634 |
| 2017-05-12 | $4.50 | $4.75 | $4.46 | $4.65 | $4.65 | 761,416 |
| 2017-05-11 | $4.45 | $4.50 | $4.40 | $4.45 | $4.45 | 534,181 |
| 2017-05-10 | $4.40 | $4.50 | $4.25 | $4.38 | $4.38 | 797,075 |
| 2017-05-09 | $3.95 | $4.50 | $3.90 | $4.20 | $4.20 | 1,031,592 |
| 2017-05-08 | $3.90 | $3.95 | $3.85 | $3.95 | $3.95 | 210,953 |
| 2017-05-05 | $3.85 | $3.95 | $3.80 | $3.90 | $3.90 | 362,795 |
| 2017-05-04 | $3.80 | $3.90 | $3.68 | $3.90 | $3.90 | 825,409 |
| 2017-05-03 | $3.55 | $3.60 | $3.45 | $3.50 | $3.50 | 324,322 |
| 2017-05-02 | $3.60 | $3.65 | $3.55 | $3.60 | $3.60 | 204,689 |
| 2017-05-01 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 132,234 |
| 2017-04-28 | $3.60 | $3.65 | $3.55 | $3.60 | $3.60 | 187,232 |
| 2017-04-27 | $3.65 | $3.70 | $3.55 | $3.65 | $3.65 | 233,033 |
| 2017-04-26 | $3.65 | $3.70 | $3.60 | $3.70 | $3.70 | 203,322 |
| 2017-04-25 | $3.70 | $3.75 | $3.60 | $3.70 | $3.70 | 251,390 |
| 2017-04-24 | $3.55 | $3.70 | $3.50 | $3.70 | $3.70 | 316,895 |
| 2017-04-21 | $3.50 | $3.55 | $3.47 | $3.55 | $3.55 | 113,805 |
| 2017-04-20 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 108,527 |
| 2017-04-19 | $3.50 | $3.55 | $3.40 | $3.55 | $3.55 | 210,785 |
| 2017-04-18 | $3.55 | $3.57 | $3.50 | $3.55 | $3.55 | 229,262 |
| 2017-04-17 | $3.65 | $3.70 | $3.55 | $3.58 | $3.58 | 459,295 |
| 2017-04-13 | $3.70 | $3.80 | $3.65 | $3.65 | $3.65 | 292,326 |
| 2017-04-12 | $3.75 | $3.80 | $3.65 | $3.65 | $3.65 | 298,307 |
| 2017-04-11 | $3.75 | $3.80 | $3.73 | $3.80 | $3.80 | 230,184 |
| 2017-04-10 | $3.70 | $3.75 | $3.65 | $3.70 | $3.70 | 165,683 |
| 2017-04-07 | $3.70 | $3.75 | $3.65 | $3.70 | $3.70 | 245,187 |
| 2017-04-06 | $3.75 | $3.75 | $3.65 | $3.75 | $3.75 | 181,868 |
| 2017-04-05 | $3.80 | $3.80 | $3.70 | $3.75 | $3.75 | 192,129 |
| 2017-04-04 | $3.70 | $3.80 | $3.65 | $3.80 | $3.80 | 173,615 |
| 2017-04-03 | $3.75 | $3.80 | $3.65 | $3.70 | $3.70 | 196,490 |
| 2017-03-31 | $3.75 | $3.80 | $3.65 | $3.80 | $3.80 | 218,946 |
| 2017-03-30 | $3.80 | $3.85 | $3.70 | $3.75 | $3.75 | 138,366 |
| 2017-03-29 | $3.70 | $3.80 | $3.65 | $3.80 | $3.80 | 200,217 |
| 2017-03-28 | $3.70 | $3.78 | $3.65 | $3.70 | $3.70 | 203,135 |
| 2017-03-27 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 193,058 |
| 2017-03-24 | $3.65 | $3.80 | $3.60 | $3.80 | $3.80 | 376,394 |
| 2017-03-23 | $3.75 | $3.85 | $3.68 | $3.80 | $3.80 | 189,572 |
| 2017-03-22 | $3.70 | $3.80 | $3.60 | $3.80 | $3.80 | 225,827 |
| 2017-03-21 | $3.85 | $3.85 | $3.65 | $3.75 | $3.75 | 257,103 |
| 2017-03-20 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 270,608 |
| 2017-03-17 | $3.75 | $3.95 | $3.70 | $3.80 | $3.80 | 769,323 |
| 2017-03-16 | $3.60 | $3.78 | $3.60 | $3.70 | $3.70 | 608,600 |
| 2017-03-15 | $3.65 | $3.70 | $3.55 | $3.60 | $3.60 | 307,574 |
| 2017-03-14 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 212,738 |
| 2017-03-13 | $3.65 | $3.80 | $3.65 | $3.75 | $3.75 | 209,491 |
| 2017-03-10 | $3.65 | $3.75 | $3.60 | $3.65 | $3.65 | 297,897 |
| 2017-03-09 | $3.80 | $3.80 | $3.55 | $3.65 | $3.65 | 921,251 |
| 2017-03-08 | $3.90 | $3.95 | $3.70 | $3.70 | $3.70 | 389,122 |
| 2017-03-07 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 268,702 |
| 2017-03-06 | $4.05 | $4.05 | $3.80 | $3.90 | $3.90 | 288,813 |
| 2017-03-03 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 276,102 |
| 2017-03-02 | $4.00 | $4.10 | $3.90 | $3.95 | $3.95 | 554,427 |
| 2017-03-01 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 401,532 |
| 2017-02-28 | $3.95 | $3.95 | $3.85 | $3.95 | $3.95 | 366,721 |
| 2017-02-27 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 233,445 |
| 2017-02-24 | $3.85 | $3.90 | $3.70 | $3.80 | $3.80 | 576,911 |
| 2017-02-23 | $3.80 | $4.05 | $3.70 | $4.00 | $4.00 | 870,781 |
| 2017-02-22 | $3.85 | $3.89 | $3.70 | $3.80 | $3.80 | 365,279 |
| 2017-02-21 | $3.95 | $3.95 | $3.80 | $3.90 | $3.90 | 212,711 |
| 2017-02-17 | $3.90 | $3.99 | $3.85 | $3.90 | $3.90 | 187,370 |
| 2017-02-16 | $3.75 | $4.05 | $3.75 | $3.95 | $3.95 | 353,744 |
| 2017-02-15 | $3.80 | $3.85 | $3.70 | $3.83 | $3.83 | 627,998 |
| 2017-02-14 | $3.80 | $3.85 | $3.75 | $3.78 | $3.78 | 310,310 |
| 2017-02-13 | $3.85 | $3.90 | $3.75 | $3.80 | $3.80 | 416,345 |
| 2017-02-10 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 231,058 |
| 2017-02-09 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 400,848 |
| 2017-02-08 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 274,492 |
| 2017-02-07 | $3.90 | $4.00 | $3.85 | $3.85 | $3.85 | 300,738 |
| 2017-02-06 | $4.10 | $4.14 | $3.90 | $3.90 | $3.90 | 360,222 |
| 2017-02-03 | $4.10 | $4.15 | $4.00 | $4.10 | $4.10 | 140,557 |
| 2017-02-02 | $3.95 | $4.10 | $3.90 | $4.05 | $4.05 | 219,984 |
| 2017-02-01 | $4.00 | $4.10 | $3.95 | $3.95 | $3.95 | 197,558 |
| 2017-01-31 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 222,811 |
| 2017-01-30 | $4.15 | $4.20 | $4.05 | $4.10 | $4.10 | 209,089 |
| 2017-01-27 | $4.15 | $4.25 | $4.15 | $4.20 | $4.20 | 346,716 |
| 2017-01-26 | $4.15 | $4.40 | $4.15 | $4.15 | $4.15 | 513,575 |
| 2017-01-25 | $4.15 | $4.30 | $4.05 | $4.20 | $4.20 | 291,793 |
| 2017-01-24 | $4.00 | $4.20 | $4.00 | $4.15 | $4.15 | 436,121 |
| 2017-01-23 | $4.10 | $4.15 | $3.90 | $4.00 | $4.00 | 517,380 |
| 2017-01-20 | $4.10 | $4.20 | $4.00 | $4.15 | $4.15 | 479,130 |
| 2017-01-19 | $4.20 | $4.20 | $4.05 | $4.05 | $4.05 | 238,299 |
| 2017-01-18 | $4.25 | $4.35 | $4.20 | $4.20 | $4.20 | 131,400 |
| 2017-01-17 | $4.30 | $4.35 | $4.20 | $4.30 | $4.30 | 194,221 |
| 2017-01-13 | $4.25 | $4.40 | $4.25 | $4.30 | $4.30 | 166,942 |
| 2017-01-12 | $4.45 | $4.50 | $4.25 | $4.30 | $4.30 | 182,480 |
| 2017-01-11 | $4.35 | $4.50 | $4.31 | $4.45 | $4.45 | 191,680 |
| 2017-01-10 | $4.30 | $4.45 | $4.30 | $4.30 | $4.30 | 171,036 |
| 2017-01-09 | $4.60 | $4.70 | $4.30 | $4.30 | $4.30 | 407,268 |
| 2017-01-06 | $4.60 | $4.61 | $4.40 | $4.60 | $4.60 | 323,860 |
| 2017-01-05 | $4.45 | $4.70 | $4.30 | $4.50 | $4.50 | 575,244 |
| 2017-01-04 | $4.05 | $4.55 | $4.00 | $4.40 | $4.40 | 710,484 |
| 2017-01-03 | $4.05 | $4.15 | $3.90 | $4.00 | $4.00 | 372,176 |
| 2016-12-30 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 677,694 |
| 2016-12-29 | $4.05 | $4.15 | $4.00 | $4.05 | $4.05 | 431,411 |
| 2016-12-28 | $4.00 | $4.15 | $3.95 | $4.10 | $4.10 | 367,198 |
| 2016-12-27 | $4.30 | $4.40 | $4.00 | $4.05 | $4.05 | 803,246 |
| 2016-12-23 | $4.10 | $4.30 | $4.05 | $4.25 | $4.25 | 506,665 |
| 2016-12-22 | $3.90 | $4.40 | $3.90 | $4.15 | $4.15 | 799,229 |
| 2016-12-21 | $3.95 | $4.10 | $3.75 | $4.05 | $4.05 | 962,981 |
| 2016-12-20 | $4.10 | $4.25 | $3.90 | $3.90 | $3.90 | 720,133 |
| 2016-12-19 | $4.25 | $4.40 | $4.10 | $4.10 | $4.10 | 407,104 |
| 2016-12-16 | $4.30 | $4.55 | $4.25 | $4.30 | $4.30 | 601,228 |
| 2016-12-15 | $4.10 | $4.30 | $4.00 | $4.25 | $4.25 | 500,640 |
| 2016-12-14 | $4.25 | $4.30 | $4.05 | $4.10 | $4.10 | 331,690 |
| 2016-12-13 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 325,590 |
| 2016-12-12 | $4.70 | $4.80 | $4.25 | $4.45 | $4.45 | 374,820 |
| 2016-12-09 | $4.60 | $4.70 | $4.40 | $4.55 | $4.55 | 470,296 |
| 2016-12-08 | $4.40 | $4.80 | $4.40 | $4.60 | $4.60 | 853,144 |
| 2016-12-07 | $4.70 | $4.85 | $4.40 | $4.40 | $4.40 | 372,023 |
| 2016-12-06 | $4.60 | $4.90 | $4.50 | $4.75 | $4.75 | 396,468 |
| 2016-12-05 | $4.40 | $4.70 | $4.40 | $4.65 | $4.65 | 536,981 |
| 2016-12-02 | $4.25 | $4.50 | $4.25 | $4.40 | $4.40 | 337,945 |
| 2016-12-01 | $4.05 | $4.35 | $4.05 | $4.25 | $4.25 | 354,828 |
| 2016-11-30 | $4.00 | $4.35 | $3.95 | $4.00 | $4.00 | 590,276 |
| 2016-11-29 | $3.90 | $3.90 | $3.65 | $3.80 | $3.80 | 542,504 |
| 2016-11-28 | $4.25 | $4.30 | $3.85 | $3.95 | $3.95 | 506,168 |
| 2016-11-25 | $4.45 | $4.55 | $4.25 | $4.25 | $4.25 | 184,014 |
| 2016-11-23 | $4.50 | $4.51 | $4.35 | $4.45 | $4.45 | 355,225 |
| 2016-11-22 | $4.70 | $4.90 | $4.50 | $4.55 | $4.55 | 397,384 |
| 2016-11-21 | $4.75 | $4.85 | $4.65 | $4.65 | $4.65 | 298,766 |
| 2016-11-18 | $4.70 | $4.75 | $4.55 | $4.65 | $4.65 | 366,354 |
| 2016-11-17 | $4.85 | $5.00 | $4.65 | $4.70 | $4.70 | 695,431 |
| 2016-11-16 | $4.55 | $4.85 | $4.55 | $4.80 | $4.80 | 668,313 |
| 2016-11-15 | $4.25 | $4.55 | $4.25 | $4.45 | $4.45 | 488,160 |
| 2016-11-14 | $4.10 | $4.25 | $4.00 | $4.20 | $4.20 | 745,573 |
| 2016-11-11 | $4.10 | $4.40 | $3.90 | $4.00 | $4.00 | 525,818 |
| 2016-11-10 | $3.80 | $4.35 | $3.80 | $4.10 | $4.10 | 1,057,560 |
| 2016-11-09 | $3.45 | $3.75 | $3.40 | $3.65 | $3.65 | 590,202 |
| 2016-11-08 | $3.35 | $3.55 | $3.35 | $3.40 | $3.40 | 300,749 |
| 2016-11-07 | $3.40 | $3.53 | $3.30 | $3.35 | $3.35 | 261,837 |
| 2016-11-04 | $3.25 | $3.55 | $3.15 | $3.25 | $3.25 | 395,588 |
| 2016-11-03 | $3.50 | $3.55 | $2.79 | $3.15 | $3.15 | 889,873 |
| 2016-11-02 | $3.55 | $3.55 | $3.45 | $3.55 | $3.55 | 234,366 |
| 2016-11-01 | $3.55 | $3.60 | $3.50 | $3.55 | $3.55 | 223,322 |
| 2016-10-31 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 277,924 |
| 2016-10-28 | $3.60 | $3.70 | $3.50 | $3.50 | $3.50 | 267,419 |
| 2016-10-27 | $3.65 | $3.75 | $3.65 | $3.65 | $3.65 | 218,170 |
| 2016-10-26 | $3.70 | $3.80 | $3.65 | $3.70 | $3.70 | 237,719 |
| 2016-10-25 | $3.75 | $3.95 | $3.70 | $3.70 | $3.70 | 287,986 |
| 2016-10-24 | $4.15 | $4.15 | $3.75 | $3.85 | $3.85 | 364,830 |
| 2016-10-21 | $4.00 | $4.20 | $3.85 | $4.10 | $4.10 | 295,394 |
| 2016-10-20 | $3.90 | $4.00 | $3.85 | $3.95 | $3.95 | 156,080 |
| 2016-10-19 | $3.80 | $4.00 | $3.80 | $3.90 | $3.90 | 249,026 |
| 2016-10-18 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 165,908 |
| 2016-10-17 | $3.80 | $3.90 | $3.75 | $3.80 | $3.80 | 266,145 |
| 2016-10-14 | $4.00 | $4.02 | $3.86 | $3.88 | $3.88 | 378,468 |
| 2016-10-13 | $4.00 | $4.11 | $3.89 | $3.99 | $3.99 | 230,653 |
| 2016-10-12 | $4.00 | $4.12 | $3.89 | $4.02 | $4.02 | 235,376 |
| 2016-10-11 | $4.06 | $4.15 | $3.87 | $3.99 | $3.99 | 523,903 |
| 2016-10-10 | $4.25 | $4.36 | $4.06 | $4.10 | $4.10 | 378,021 |
| 2016-10-07 | $4.34 | $4.38 | $4.10 | $4.20 | $4.20 | 455,744 |
| 2016-10-06 | $4.40 | $4.54 | $4.35 | $4.37 | $4.37 | 369,593 |
| 2016-10-05 | $4.21 | $4.59 | $4.21 | $4.40 | $4.40 | 535,320 |
| 2016-10-04 | $4.35 | $4.48 | $4.16 | $4.19 | $4.19 | 573,924 |
| 2016-10-03 | $4.51 | $4.68 | $4.37 | $4.37 | $4.37 | 448,181 |
| 2016-09-30 | $4.71 | $4.86 | $4.50 | $4.51 | $4.51 | 815,914 |
| 2016-09-29 | $4.97 | $5.09 | $4.66 | $4.71 | $4.71 | 659,839 |
| 2016-09-28 | $4.98 | $5.08 | $4.90 | $4.95 | $4.95 | 503,891 |
| 2016-09-27 | $4.99 | $5.05 | $4.92 | $4.96 | $4.96 | 354,937 |
| 2016-09-26 | $5.20 | $5.24 | $4.96 | $4.97 | $4.97 | 321,919 |
| 2016-09-23 | $5.12 | $5.25 | $5.00 | $5.17 | $5.17 | 706,741 |
| 2016-09-22 | $5.44 | $5.57 | $5.10 | $5.16 | $5.16 | 616,273 |
| 2016-09-21 | $5.52 | $5.66 | $5.30 | $5.37 | $5.37 | 317,769 |
| 2016-09-20 | $5.70 | $5.83 | $5.39 | $5.41 | $5.41 | 387,410 |
| 2016-09-19 | $5.95 | $6.03 | $5.75 | $5.75 | $5.75 | 443,959 |
| 2016-09-16 | $6.08 | $6.20 | $5.90 | $5.99 | $5.99 | 403,998 |
| 2016-09-15 | $5.85 | $6.27 | $5.85 | $6.15 | $6.15 | 497,408 |
| 2016-09-14 | $5.93 | $6.10 | $5.80 | $5.87 | $5.87 | 448,020 |
| 2016-09-13 | $6.00 | $6.10 | $5.77 | $5.96 | $5.96 | 652,100 |
| 2016-09-12 | $6.00 | $6.32 | $5.69 | $6.12 | $6.12 | 468,200 |
| 2016-09-09 | $6.38 | $6.38 | $6.08 | $6.10 | $6.10 | 853,705 |
| 2016-09-08 | $5.65 | $6.42 | $5.50 | $6.33 | $6.33 | 1,823,502 |
| 2016-09-07 | $5.44 | $5.65 | $5.41 | $5.63 | $5.63 | 579,915 |
| 2016-09-06 | $5.43 | $5.55 | $5.41 | $5.45 | $5.45 | 303,332 |
| 2016-09-02 | $5.52 | $5.60 | $5.40 | $5.47 | $5.47 | 275,344 |
| 2016-09-01 | $5.55 | $5.58 | $5.37 | $5.51 | $5.51 | 369,808 |
| 2016-08-31 | $5.55 | $5.65 | $5.52 | $5.57 | $5.57 | 247,119 |
| 2016-08-30 | $5.58 | $5.67 | $5.52 | $5.60 | $5.60 | 283,562 |
| 2016-08-29 | $5.44 | $5.67 | $5.44 | $5.58 | $5.58 | 224,629 |
| 2016-08-26 | $5.62 | $5.68 | $5.46 | $5.48 | $5.48 | 312,767 |
| 2016-08-25 | $5.50 | $5.58 | $5.42 | $5.51 | $5.51 | 262,102 |
| 2016-08-24 | $5.58 | $5.63 | $5.36 | $5.51 | $5.51 | 353,532 |
| 2016-08-23 | $5.48 | $5.70 | $5.40 | $5.61 | $5.61 | 404,202 |
| 2016-08-22 | $5.58 | $5.65 | $5.36 | $5.50 | $5.50 | 529,188 |
| 2016-08-19 | $5.59 | $5.72 | $5.50 | $5.65 | $5.65 | 477,233 |
| 2016-08-18 | $5.59 | $5.88 | $5.49 | $5.56 | $5.56 | 634,922 |
| 2016-08-17 | $5.55 | $5.69 | $5.50 | $5.55 | $5.55 | 359,279 |
| 2016-08-16 | $5.66 | $5.88 | $5.42 | $5.54 | $5.54 | 554,754 |
| 2016-08-15 | $5.06 | $5.74 | $5.06 | $5.67 | $5.67 | 1,072,862 |
| 2016-08-12 | $4.94 | $5.19 | $4.90 | $5.11 | $5.11 | 444,056 |
| 2016-08-11 | $4.78 | $4.97 | $4.77 | $4.90 | $4.90 | 198,538 |
| 2016-08-10 | $4.96 | $5.04 | $4.75 | $4.77 | $4.77 | 374,854 |
| 2016-08-09 | $5.01 | $5.21 | $4.91 | $4.98 | $4.98 | 409,273 |
| 2016-08-08 | $4.98 | $5.25 | $4.89 | $5.01 | $5.01 | 673,771 |
| 2016-08-05 | $4.42 | $5.00 | $4.42 | $4.88 | $4.88 | 767,363 |
| 2016-08-04 | $4.50 | $4.65 | $4.45 | $4.48 | $4.48 | 443,676 |
| 2016-08-03 | $4.53 | $4.78 | $4.47 | $4.67 | $4.67 | 244,802 |
| 2016-08-02 | $4.50 | $4.72 | $4.40 | $4.58 | $4.58 | 357,031 |
| 2016-08-01 | $4.65 | $4.79 | $4.50 | $4.50 | $4.50 | 327,338 |
| 2016-07-29 | $4.76 | $4.99 | $4.66 | $4.71 | $4.71 | 407,100 |
| 2016-07-28 | $4.77 | $4.83 | $4.70 | $4.80 | $4.80 | 303,748 |
| 2016-07-27 | $4.86 | $5.08 | $4.76 | $4.82 | $4.82 | 330,222 |
| 2016-07-26 | $4.66 | $4.88 | $4.66 | $4.84 | $4.84 | 367,906 |
| 2016-07-25 | $4.76 | $4.83 | $4.65 | $4.70 | $4.70 | 294,286 |
| 2016-07-22 | $4.98 | $5.10 | $4.80 | $4.85 | $4.85 | 361,757 |
| 2016-07-21 | $5.00 | $5.27 | $4.93 | $4.97 | $4.97 | 607,503 |
| 2016-07-20 | $4.60 | $5.01 | $4.56 | $4.98 | $4.98 | 701,563 |
| 2016-07-19 | $4.50 | $4.69 | $4.50 | $4.66 | $4.66 | 391,067 |
| 2016-07-18 | $4.55 | $4.68 | $4.44 | $4.50 | $4.50 | 389,224 |
| 2016-07-15 | $4.54 | $4.60 | $4.47 | $4.55 | $4.55 | 243,465 |
| 2016-07-14 | $4.55 | $4.65 | $4.45 | $4.54 | $4.54 | 352,886 |
| 2016-07-13 | $4.64 | $4.75 | $4.50 | $4.52 | $4.52 | 376,603 |
| 2016-07-12 | $4.57 | $4.70 | $4.55 | $4.64 | $4.64 | 531,289 |
| 2016-07-11 | $4.60 | $4.64 | $4.43 | $4.52 | $4.52 | 367,872 |
| 2016-07-08 | $4.50 | $4.68 | $4.41 | $4.53 | $4.53 | 336,655 |
| 2016-07-07 | $4.60 | $4.74 | $4.36 | $4.43 | $4.43 | 483,974 |
| 2016-07-06 | $4.60 | $4.62 | $4.50 | $4.56 | $4.56 | 306,086 |
| 2016-07-05 | $4.71 | $4.79 | $4.51 | $4.65 | $4.65 | 476,867 |
| 2016-07-01 | $4.84 | $5.07 | $4.66 | $4.83 | $4.83 | 412,102 |
| 2016-06-30 | $4.84 | $4.93 | $4.62 | $4.90 | $4.90 | 477,156 |
| 2016-06-29 | $4.79 | $5.15 | $4.79 | $4.91 | $4.91 | 631,629 |
| 2016-06-28 | $4.54 | $4.77 | $4.50 | $4.75 | $4.75 | 610,386 |
| 2016-06-27 | $4.72 | $4.77 | $4.25 | $4.31 | $4.31 | 780,991 |
| 2016-06-24 | $4.72 | $4.95 | $4.60 | $4.81 | $4.81 | 545,285 |
| 2016-06-23 | $5.03 | $5.03 | $4.82 | $4.98 | $4.98 | 583,932 |
| 2016-06-22 | $5.06 | $5.10 | $4.80 | $4.92 | $4.92 | 376,823 |
| 2016-06-21 | $5.15 | $5.15 | $4.88 | $4.98 | $4.98 | 881,507 |
| 2016-06-20 | $5.25 | $5.26 | $5.02 | $5.15 | $5.15 | 508,778 |
| 2016-06-17 | $5.35 | $5.62 | $5.02 | $5.08 | $5.08 | 2,427,527 |
| 2016-06-16 | $5.02 | $5.38 | $4.72 | $5.20 | $5.20 | 1,226,281 |
| 2016-06-15 | $4.98 | $5.19 | $4.81 | $5.11 | $5.11 | 1,038,853 |
| 2016-06-14 | $4.55 | $5.12 | $4.55 | $4.95 | $4.95 | 1,273,979 |
| 2016-06-13 | $5.09 | $5.11 | $4.60 | $4.78 | $4.78 | 1,033,320 |
| 2016-06-10 | $5.40 | $5.46 | $5.01 | $5.06 | $5.06 | 1,296,255 |
| 2016-06-09 | $5.80 | $5.85 | $5.34 | $5.44 | $5.44 | 1,371,746 |
| 2016-06-08 | $5.05 | $5.85 | $5.03 | $5.70 | $5.70 | 3,611,632 |
| 2016-06-07 | $4.37 | $5.21 | $4.36 | $4.96 | $4.96 | 2,111,519 |
| 2016-06-06 | $4.26 | $4.39 | $4.23 | $4.34 | $4.34 | 533,194 |
| 2016-06-03 | $4.38 | $4.40 | $4.14 | $4.24 | $4.24 | 487,699 |
| 2016-06-02 | $4.34 | $4.40 | $4.24 | $4.38 | $4.38 | 737,363 |
| 2016-06-01 | $4.37 | $4.47 | $4.13 | $4.38 | $4.38 | 1,026,616 |
| 2016-05-31 | $4.10 | $4.50 | $4.06 | $4.38 | $4.38 | 1,342,747 |
| 2016-05-27 | $3.85 | $4.08 | $3.75 | $4.06 | $4.06 | 1,256,165 |
| 2016-05-26 | $3.61 | $3.95 | $3.53 | $3.86 | $3.86 | 1,201,851 |
| 2016-05-25 | $3.51 | $3.60 | $3.42 | $3.54 | $3.54 | 892,696 |
| 2016-05-24 | $3.53 | $3.57 | $3.42 | $3.50 | $3.50 | 855,826 |
| 2016-05-23 | $3.62 | $3.69 | $3.48 | $3.50 | $3.50 | 919,199 |
| 2016-05-20 | $3.76 | $3.78 | $3.60 | $3.63 | $3.63 | 697,609 |
| 2016-05-19 | $3.64 | $3.70 | $3.48 | $3.64 | $3.64 | 1,017,305 |
| 2016-05-18 | $3.68 | $3.78 | $3.60 | $3.61 | $3.61 | 945,261 |
| 2016-05-17 | $3.73 | $3.86 | $3.63 | $3.68 | $3.68 | 1,419,715 |
| 2016-05-16 | $3.76 | $3.91 | $3.69 | $3.72 | $3.72 | 1,219,502 |
| 2016-05-13 | $3.79 | $3.88 | $3.57 | $3.68 | $3.68 | 1,109,354 |
| 2016-05-12 | $3.98 | $4.07 | $3.77 | $3.80 | $3.80 | 955,473 |
| 2016-05-11 | $3.99 | $4.00 | $3.73 | $3.88 | $3.88 | 963,645 |
| 2016-05-10 | $3.70 | $4.05 | $3.55 | $3.92 | $3.92 | 971,041 |
| 2016-05-09 | $4.09 | $4.16 | $3.68 | $3.72 | $3.72 | 1,327,413 |
| 2016-05-06 | $4.19 | $4.30 | $4.04 | $4.09 | $4.09 | 724,154 |
| 2016-05-05 | $4.37 | $4.44 | $3.97 | $4.11 | $4.11 | 1,674,395 |
| 2016-05-04 | $4.09 | $4.26 | $3.93 | $4.01 | $4.01 | 920,396 |
| 2016-05-03 | $4.16 | $4.26 | $4.04 | $4.08 | $4.08 | 991,052 |
| 2016-05-02 | $4.57 | $4.63 | $4.17 | $4.30 | $4.30 | 1,308,726 |
| 2016-04-29 | $4.84 | $4.94 | $4.59 | $4.60 | $4.60 | 1,114,547 |
| 2016-04-28 | $4.97 | $5.02 | $4.75 | $4.79 | $4.79 | 799,853 |
| 2016-04-27 | $4.90 | $5.14 | $4.83 | $4.97 | $4.97 | 995,797 |
| 2016-04-26 | $4.73 | $4.86 | $4.61 | $4.80 | $4.80 | 836,232 |
| 2016-04-25 | $4.75 | $4.86 | $4.61 | $4.72 | $4.72 | 846,490 |
| 2016-04-22 | $4.99 | $4.99 | $4.70 | $4.85 | $4.85 | 1,066,987 |
| 2016-04-21 | $5.24 | $5.35 | $4.76 | $4.83 | $4.83 | 1,481,006 |
| 2016-04-20 | $4.65 | $5.39 | $4.64 | $5.20 | $5.20 | 3,550,402 |
| 2016-04-19 | $5.06 | $5.20 | $4.45 | $4.63 | $4.63 | 4,839,981 |
| 2016-04-18 | $4.97 | $6.18 | $4.90 | $5.30 | $5.30 | 11,492,619 |
| 2016-04-15 | $11.00 | $11.14 | $10.14 | $10.27 | $10.27 | 663,155 |
| 2016-04-14 | $11.93 | $12.00 | $11.00 | $11.09 | $11.09 | 560,442 |
| 2016-04-13 | $12.02 | $12.18 | $11.71 | $11.79 | $11.79 | 351,274 |
| 2016-04-12 | $11.50 | $12.40 | $11.50 | $12.02 | $12.02 | 411,758 |
| 2016-04-11 | $12.00 | $12.28 | $11.41 | $11.73 | $11.73 | 662,352 |
| 2016-04-08 | $11.95 | $12.48 | $11.87 | $12.39 | $12.39 | 490,341 |
| 2016-04-07 | $11.18 | $11.98 | $11.18 | $11.78 | $11.78 | 573,599 |
| 2016-04-06 | $11.50 | $11.55 | $11.04 | $11.31 | $11.31 | 307,864 |
| 2016-04-05 | $11.06 | $11.55 | $11.01 | $11.25 | $11.25 | 268,121 |
| 2016-04-04 | $11.16 | $11.51 | $11.07 | $11.11 | $11.11 | 288,806 |
| 2016-04-01 | $11.50 | $11.75 | $11.05 | $11.16 | $11.16 | 331,762 |
| 2016-03-31 | $11.00 | $11.77 | $11.00 | $11.75 | $11.75 | 413,453 |
| 2016-03-30 | $11.99 | $12.69 | $11.08 | $11.13 | $11.13 | 587,468 |
| 2016-03-29 | $11.35 | $11.49 | $11.03 | $11.42 | $11.42 | 247,483 |
| 2016-03-28 | $11.41 | $11.80 | $11.36 | $11.46 | $11.46 | 316,895 |
| 2016-03-24 | $11.54 | $11.90 | $11.15 | $11.33 | $11.33 | 637,902 |
| 2016-03-23 | $13.36 | $13.46 | $11.62 | $11.73 | $11.73 | 669,006 |
| 2016-03-22 | $13.17 | $13.84 | $13.08 | $13.52 | $13.52 | 322,199 |
| 2016-03-21 | $14.00 | $14.00 | $12.99 | $13.43 | $13.43 | 480,073 |
| 2016-03-18 | $13.26 | $14.09 | $13.23 | $13.88 | $13.88 | 793,534 |
| 2016-03-17 | $12.39 | $13.20 | $12.22 | $13.12 | $13.12 | 549,703 |
| 2016-03-16 | $11.57 | $12.37 | $11.57 | $12.29 | $12.29 | 261,782 |
| 2016-03-15 | $11.65 | $11.67 | $11.22 | $11.56 | $11.56 | 240,766 |
| 2016-03-14 | $11.76 | $11.90 | $11.37 | $11.68 | $11.68 | 258,014 |
| 2016-03-11 | $11.21 | $11.95 | $11.21 | $11.92 | $11.92 | 495,457 |
| 2016-03-10 | $11.98 | $12.00 | $11.02 | $11.14 | $11.14 | 323,044 |
| 2016-03-09 | $11.53 | $12.20 | $11.50 | $11.86 | $11.86 | 451,824 |
| 2016-03-08 | $12.91 | $12.95 | $11.51 | $11.53 | $11.53 | 551,941 |
| 2016-03-07 | $11.02 | $12.95 | $11.00 | $12.94 | $12.94 | 882,105 |
| 2016-03-04 | $11.08 | $11.57 | $10.81 | $10.98 | $10.98 | 677,252 |
| 2016-03-03 | $10.15 | $11.07 | $9.95 | $10.88 | $10.88 | 766,762 |
| 2016-03-02 | $9.48 | $10.24 | $9.22 | $10.08 | $10.08 | 828,558 |
| 2016-03-01 | $9.80 | $9.97 | $9.08 | $9.51 | $9.51 | 607,005 |
| 2016-02-29 | $9.79 | $9.86 | $9.40 | $9.71 | $9.71 | 467,969 |
| 2016-02-26 | $9.50 | $9.97 | $9.31 | $9.55 | $9.55 | 635,099 |
| 2016-02-25 | $9.27 | $9.38 | $8.72 | $9.07 | $9.07 | 560,466 |
| 2016-02-24 | $8.57 | $9.29 | $7.80 | $9.22 | $9.22 | 948,321 |
| 2016-02-23 | $9.75 | $9.76 | $8.69 | $8.79 | $8.79 | 918,441 |
| 2016-02-22 | $9.69 | $10.08 | $9.61 | $9.62 | $9.62 | 1,033,946 |
| 2016-02-19 | $10.81 | $10.82 | $9.02 | $9.58 | $9.58 | 3,085,916 |
| 2016-02-18 | $12.49 | $12.67 | $10.53 | $10.82 | $10.82 | 1,784,767 |
| 2016-02-17 | $12.90 | $13.84 | $11.57 | $12.30 | $12.30 | 1,251,334 |
| 2016-02-16 | $12.95 | $14.38 | $12.95 | $14.08 | $14.08 | 637,745 |
| 2016-02-12 | $13.27 | $13.36 | $12.50 | $12.85 | $12.85 | 539,420 |
| 2016-02-11 | $13.50 | $13.72 | $12.15 | $12.38 | $12.38 | 803,123 |
| 2016-02-10 | $14.00 | $14.14 | $13.40 | $13.81 | $13.81 | 329,725 |
| 2016-02-09 | $14.70 | $14.70 | $13.45 | $13.73 | $13.73 | 631,675 |
| 2016-02-08 | $15.02 | $15.10 | $14.10 | $14.74 | $14.74 | 449,487 |
| 2016-02-05 | $15.50 | $15.80 | $15.15 | $15.28 | $15.28 | 227,406 |
| 2016-02-04 | $15.67 | $16.31 | $15.44 | $15.65 | $15.65 | 250,143 |
| 2016-02-03 | $15.81 | $16.01 | $14.74 | $15.42 | $15.42 | 417,331 |
| 2016-02-02 | $16.02 | $16.32 | $15.08 | $15.75 | $15.75 | 548,917 |
| 2016-02-01 | $16.80 | $16.81 | $16.01 | $16.13 | $16.13 | 505,095 |
| 2016-01-29 | $17.52 | $17.95 | $16.57 | $16.83 | $16.83 | 602,501 |
| 2016-01-28 | $18.97 | $18.98 | $18.00 | $18.17 | $17.46 | 584,908 |
| 2016-01-27 | $18.93 | $19.05 | $18.05 | $18.23 | $17.52 | 493,985 |
| 2016-01-26 | $18.26 | $18.96 | $17.87 | $18.94 | $18.20 | 335,801 |
| 2016-01-25 | $18.53 | $18.97 | $18.00 | $18.16 | $17.45 | 555,359 |
| 2016-01-22 | $18.48 | $19.25 | $18.00 | $18.50 | $17.78 | 715,461 |
| 2016-01-21 | $16.39 | $18.44 | $16.17 | $17.88 | $17.18 | 792,872 |
| 2016-01-20 | $15.70 | $16.57 | $14.51 | $16.24 | $15.60 | 1,474,310 |
| 2016-01-19 | $16.08 | $16.65 | $15.07 | $15.34 | $14.74 | 481,411 |
| 2016-01-15 | $16.36 | $16.96 | $16.04 | $16.42 | $15.78 | 497,123 |
| 2016-01-14 | $15.80 | $17.31 | $15.51 | $17.19 | $16.52 | 786,238 |
| 2016-01-13 | $17.70 | $18.00 | $15.63 | $15.99 | $15.36 | 680,387 |
| 2016-01-12 | $18.00 | $18.49 | $16.58 | $17.45 | $16.77 | 831,734 |
| 2016-01-11 | $18.75 | $18.86 | $17.74 | $18.03 | $17.32 | 689,304 |
| 2016-01-08 | $19.17 | $19.57 | $18.76 | $18.84 | $18.10 | 594,299 |
| 2016-01-07 | $19.26 | $19.49 | $18.52 | $18.91 | $18.17 | 582,374 |
| 2016-01-06 | $20.02 | $20.02 | $19.28 | $19.62 | $18.85 | 285,009 |
| 2016-01-05 | $19.98 | $20.27 | $19.52 | $20.20 | $19.41 | 217,768 |
| 2016-01-04 | $19.50 | $20.20 | $19.16 | $19.82 | $19.04 | 335,995 |
| 2015-12-31 | $19.72 | $20.12 | $19.47 | $19.91 | $19.13 | 427,654 |
| 2015-12-30 | $20.06 | $20.30 | $19.53 | $19.87 | $19.09 | 373,025 |
| 2015-12-29 | $19.79 | $20.65 | $19.50 | $20.33 | $19.53 | 604,000 |
| 2015-12-28 | $20.21 | $20.35 | $19.20 | $19.76 | $18.99 | 697,517 |
| 2015-12-24 | $20.60 | $20.93 | $20.20 | $20.43 | $19.63 | 239,518 |
| 2015-12-23 | $20.14 | $20.96 | $20.00 | $20.57 | $19.77 | 460,627 |
| 2015-12-22 | $18.77 | $20.13 | $18.77 | $19.86 | $19.08 | 541,577 |
| 2015-12-21 | $19.45 | $19.55 | $18.59 | $18.89 | $18.15 | 618,539 |
| 2015-12-18 | $17.98 | $20.04 | $17.70 | $19.33 | $18.57 | 1,030,400 |
| 2015-12-17 | $20.06 | $20.15 | $17.77 | $18.07 | $17.36 | 1,988,299 |
| 2015-12-16 | $20.83 | $21.30 | $20.08 | $20.16 | $19.37 | 802,777 |
| 2015-12-15 | $21.03 | $21.53 | $20.30 | $20.93 | $20.11 | 751,829 |
| 2015-12-14 | $22.35 | $22.50 | $21.06 | $21.07 | $20.25 | 706,366 |
| 2015-12-11 | $23.26 | $23.26 | $21.82 | $22.35 | $21.48 | 852,104 |
| 2015-12-10 | $24.51 | $25.01 | $23.46 | $23.50 | $22.58 | 312,869 |
| 2015-12-09 | $23.95 | $25.21 | $23.95 | $24.74 | $23.77 | 537,596 |
| 2015-12-08 | $23.30 | $24.10 | $22.83 | $23.83 | $22.90 | 379,450 |
| 2015-12-07 | $24.31 | $24.44 | $23.32 | $23.41 | $22.49 | 702,843 |
| 2015-12-04 | $24.43 | $25.19 | $24.25 | $24.54 | $23.58 | 613,085 |
| 2015-12-03 | $24.99 | $24.99 | $24.03 | $24.74 | $23.77 | 467,252 |
| 2015-12-02 | $25.40 | $25.48 | $24.58 | $24.99 | $24.01 | 726,253 |
| 2015-12-01 | $25.39 | $25.66 | $25.11 | $25.43 | $24.44 | 408,642 |
| 2015-11-30 | $26.19 | $26.20 | $25.33 | $25.44 | $24.45 | 354,192 |
| 2015-11-27 | $25.72 | $26.20 | $25.72 | $26.06 | $25.04 | 57,250 |
| 2015-11-25 | $25.97 | $26.20 | $25.60 | $25.90 | $24.89 | 203,478 |
| 2015-11-24 | $26.29 | $26.60 | $25.48 | $25.91 | $24.90 | 182,257 |
| 2015-11-23 | $26.22 | $26.43 | $25.80 | $26.24 | $25.21 | 214,486 |
| 2015-11-20 | $26.26 | $26.43 | $25.76 | $25.89 | $24.88 | 230,197 |
| 2015-11-19 | $26.50 | $26.52 | $26.15 | $26.29 | $25.26 | 169,686 |
| 2015-11-18 | $26.59 | $26.69 | $26.10 | $26.44 | $25.41 | 150,976 |
| 2015-11-17 | $25.90 | $26.56 | $25.41 | $26.09 | $25.07 | 217,090 |
| 2015-11-16 | $25.92 | $26.75 | $25.33 | $26.35 | $25.32 | 431,615 |
| 2015-11-13 | $25.11 | $25.96 | $24.89 | $25.63 | $24.63 | 255,918 |
| 2015-11-12 | $25.15 | $25.45 | $24.72 | $24.92 | $23.95 | 302,008 |
| 2015-11-11 | $25.84 | $25.87 | $25.16 | $25.46 | $24.46 | 235,337 |
| 2015-11-10 | $26.21 | $26.38 | $25.78 | $25.87 | $24.86 | 138,547 |
| 2015-11-09 | $26.40 | $26.42 | $25.78 | $26.10 | $25.08 | 234,278 |
| 2015-11-06 | $26.40 | $27.06 | $26.14 | $26.25 | $25.22 | 173,960 |
| 2015-11-05 | $26.43 | $27.00 | $26.31 | $26.53 | $25.49 | 315,095 |
| 2015-11-04 | $27.19 | $27.88 | $26.41 | $26.80 | $25.75 | 313,461 |
| 2015-11-03 | $26.81 | $27.19 | $26.78 | $26.92 | $25.87 | 280,314 |
| 2015-11-02 | $26.68 | $27.05 | $26.40 | $26.81 | $25.76 | 252,461 |
| 2015-10-30 | $26.60 | $27.08 | $26.38 | $26.68 | $25.64 | 212,649 |
| 2015-10-29 | $27.54 | $27.60 | $27.05 | $27.37 | $25.64 | 386,343 |
| 2015-10-28 | $26.92 | $27.68 | $26.53 | $27.33 | $25.60 | 332,512 |
| 2015-10-27 | $26.45 | $27.42 | $26.26 | $27.34 | $25.61 | 288,138 |
| 2015-10-26 | $26.22 | $27.00 | $26.10 | $26.51 | $24.84 | 195,324 |
| 2015-10-23 | $26.27 | $26.87 | $26.11 | $26.34 | $24.68 | 192,239 |
| 2015-10-22 | $26.24 | $26.34 | $25.73 | $26.14 | $24.49 | 146,170 |
| 2015-10-21 | $26.31 | $26.61 | $25.84 | $26.13 | $24.48 | 175,459 |
| 2015-10-20 | $26.68 | $26.69 | $26.05 | $26.25 | $24.59 | 199,414 |
| 2015-10-19 | $27.28 | $27.28 | $26.23 | $26.70 | $25.01 | 272,151 |
| 2015-10-16 | $26.48 | $27.37 | $26.48 | $27.33 | $25.60 | 334,206 |
| 2015-10-15 | $26.72 | $26.96 | $26.24 | $26.52 | $24.84 | 128,286 |
| 2015-10-14 | $25.76 | $26.86 | $25.76 | $26.56 | $24.88 | 202,362 |
| 2015-10-13 | $25.80 | $26.13 | $25.38 | $25.74 | $24.11 | 272,439 |
| 2015-10-12 | $26.34 | $26.41 | $25.83 | $25.99 | $24.35 | 247,327 |
| 2015-10-09 | $27.59 | $27.62 | $26.39 | $26.44 | $24.77 | 295,573 |
| 2015-10-08 | $26.89 | $27.50 | $26.60 | $27.30 | $25.58 | 264,642 |
| 2015-10-07 | $26.57 | $26.87 | $26.33 | $26.80 | $25.11 | 208,012 |
| 2015-10-06 | $26.15 | $26.84 | $26.00 | $26.36 | $24.70 | 230,240 |
| 2015-10-05 | $25.50 | $26.72 | $25.50 | $26.26 | $24.60 | 354,181 |
| 2015-10-02 | $24.46 | $25.76 | $24.33 | $25.52 | $23.91 | 285,943 |
| 2015-10-01 | $24.44 | $25.48 | $24.15 | $24.76 | $23.20 | 299,078 |
| 2015-09-30 | $22.83 | $24.48 | $22.83 | $24.28 | $22.75 | 403,791 |
| 2015-09-29 | $23.45 | $24.11 | $22.55 | $22.78 | $21.34 | 573,655 |
| 2015-09-28 | $24.31 | $24.65 | $23.27 | $23.57 | $22.08 | 444,483 |
| 2015-09-25 | $24.76 | $24.92 | $24.17 | $24.42 | $22.88 | 239,685 |
| 2015-09-24 | $25.30 | $25.45 | $24.40 | $24.77 | $23.21 | 377,843 |
| 2015-09-23 | $25.59 | $25.77 | $25.19 | $25.37 | $23.77 | 234,538 |
| 2015-09-22 | $25.25 | $25.70 | $25.05 | $25.43 | $23.82 | 270,089 |
| 2015-09-21 | $24.93 | $25.50 | $24.80 | $25.28 | $23.68 | 174,018 |
| 2015-09-18 | $24.53 | $25.07 | $24.46 | $24.97 | $23.39 | 226,260 |
| 2015-09-17 | $24.64 | $25.07 | $24.27 | $24.87 | $23.30 | 184,793 |
| 2015-09-16 | $24.02 | $24.67 | $24.02 | $24.55 | $23.00 | 234,041 |
| 2015-09-15 | $24.31 | $24.67 | $23.77 | $24.13 | $22.61 | 315,086 |
| 2015-09-14 | $24.71 | $24.85 | $24.13 | $24.36 | $22.82 | 275,300 |
| 2015-09-11 | $25.00 | $25.04 | $24.44 | $24.77 | $23.21 | 339,860 |
| 2015-09-10 | $25.35 | $25.78 | $25.00 | $25.18 | $23.59 | 261,852 |
| 2015-09-09 | $25.84 | $26.08 | $25.53 | $25.53 | $23.92 | 166,345 |
| 2015-09-08 | $25.85 | $26.04 | $25.42 | $25.83 | $24.20 | 233,210 |
Calumet Specialty Products (CLMT) News Headlines
.jpg)
Trump administration approves sustainable aviation fuel refinery loan
None
reuters.com Feb. 11, 2025.jpg)
.jpg)
Recent Calumet Specialty Products (CLMT) News
Similar Companies to Calumet Specialty Products (CLMT) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |