Cresud (CRESY) Exchange: NASDAQ
Data as of May 2, 2025
$10.91 ($0.08) 0.74%
Cresud - Daily Information
Click for more stock information on Cresud.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.99 |
| Previous Close | $10.91 |
| High | $11.18 |
| Low | $10.85 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $10.91 |
| Adjusted High | $11.18 |
| Adjusted Low | $10.85 |
About Cresud (CRESY)
Cresud SACIF y A is an Argentina-based company engaged in the production of basic agricultural commodities, livestock industry, as well as in the development and sale of properties. The Company's business is structured in four segments: Crops Production, which includes such cultivated crops as wheat, corn, sunflower, Soya bean and others; Milk Production business is carried out in the dairy facility; Beef Cattle Production sector involves the breeding and fattening of animals and Land Reserves segment, focused on the acquisition, transformation and sale of farmland, which consider development of agricultural properties and provision of commodity brokerage services. In addition, through its subsidiary IRSA Inversiones y Representaciones SA, it is involved in the acquisition and development of shopping malls, offices and luxury hotels, among others.
Invest in Cresud (CRESY)
Historical Stock Data for Cresud (CRESY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.99 | $11.18 | $10.85 | $10.91 | $10.91 | 94,761 |
| 2025-05-01 | $11.04 | $11.09 | $10.73 | $10.83 | $10.83 | 100,338 |
| 2025-04-30 | $11.00 | $11.17 | $10.75 | $10.99 | $10.99 | 155,031 |
| 2025-04-29 | $11.21 | $11.32 | $11.06 | $11.17 | $11.17 | 117,949 |
| 2025-04-28 | $11.65 | $11.73 | $11.12 | $11.23 | $11.23 | 177,903 |
| 2025-04-25 | $11.64 | $11.92 | $11.55 | $11.65 | $11.65 | 192,362 |
| 2025-04-24 | $11.70 | $11.83 | $11.35 | $11.69 | $11.69 | 263,681 |
| 2025-04-23 | $12.44 | $12.56 | $11.60 | $11.72 | $11.72 | 284,057 |
| 2025-04-22 | $11.65 | $12.22 | $11.65 | $12.19 | $12.19 | 160,128 |
| 2025-04-21 | $12.39 | $12.39 | $11.46 | $11.60 | $11.60 | 137,688 |
| 2025-04-17 | $12.08 | $12.46 | $12.08 | $12.39 | $12.39 | 217,146 |
| 2025-04-16 | $11.45 | $12.05 | $11.38 | $11.96 | $11.96 | 253,296 |
| 2025-04-15 | $11.46 | $11.76 | $11.35 | $11.57 | $11.57 | 257,478 |
| 2025-04-14 | $11.27 | $11.77 | $11.00 | $11.48 | $11.48 | 395,182 |
| 2025-04-11 | $9.95 | $10.86 | $9.90 | $10.64 | $10.64 | 230,251 |
| 2025-04-10 | $9.99 | $10.09 | $9.32 | $9.91 | $9.91 | 177,606 |
| 2025-04-09 | $9.44 | $10.22 | $8.86 | $10.11 | $10.11 | 460,499 |
| 2025-04-08 | $10.48 | $10.48 | $9.29 | $9.48 | $9.48 | 310,226 |
| 2025-04-07 | $10.03 | $10.70 | $9.81 | $10.01 | $10.01 | 452,987 |
| 2025-04-04 | $10.97 | $11.06 | $10.09 | $10.60 | $10.60 | 438,193 |
| 2025-04-03 | $11.22 | $11.41 | $11.03 | $11.27 | $11.27 | 335,407 |
| 2025-04-02 | $11.35 | $11.51 | $11.13 | $11.50 | $11.50 | 131,496 |
| 2025-04-01 | $11.03 | $11.41 | $11.00 | $11.38 | $11.38 | 137,680 |
| 2025-03-31 | $11.29 | $11.29 | $10.90 | $11.05 | $11.05 | 268,440 |
| 2025-03-28 | $11.52 | $11.91 | $11.35 | $11.43 | $11.43 | 210,694 |
| 2025-03-27 | $11.44 | $11.89 | $11.38 | $11.55 | $11.55 | 360,008 |
| 2025-03-26 | $11.44 | $11.45 | $11.15 | $11.33 | $11.33 | 130,194 |
| 2025-03-25 | $11.16 | $11.50 | $11.09 | $11.42 | $11.42 | 190,815 |
| 2025-03-24 | $11.24 | $11.40 | $10.92 | $11.11 | $11.11 | 208,078 |
| 2025-03-21 | $10.92 | $11.15 | $10.77 | $11.11 | $11.11 | 204,023 |
| 2025-03-20 | $10.82 | $11.03 | $10.71 | $10.99 | $10.99 | 158,821 |
| 2025-03-19 | $10.61 | $10.93 | $10.58 | $10.90 | $10.90 | 107,196 |
| 2025-03-18 | $10.79 | $10.84 | $10.46 | $10.56 | $10.56 | 230,519 |
| 2025-03-17 | $10.86 | $10.98 | $10.72 | $10.84 | $10.84 | 107,079 |
| 2025-03-14 | $10.53 | $10.91 | $10.53 | $10.83 | $10.83 | 194,922 |
| 2025-03-13 | $10.52 | $10.70 | $10.42 | $10.42 | $10.42 | 256,387 |
| 2025-03-12 | $10.27 | $10.54 | $10.01 | $10.39 | $10.39 | 385,105 |
| 2025-03-11 | $10.20 | $10.48 | $9.97 | $10.20 | $10.20 | 318,666 |
| 2025-03-10 | $10.56 | $10.67 | $9.91 | $10.26 | $10.26 | 360,742 |
| 2025-03-07 | $10.09 | $10.66 | $10.09 | $10.64 | $10.64 | 295,058 |
| 2025-03-06 | $10.31 | $10.43 | $9.96 | $10.05 | $10.05 | 198,656 |
| 2025-03-05 | $10.45 | $10.66 | $10.16 | $10.39 | $10.39 | 306,216 |
| 2025-03-04 | $10.75 | $10.92 | $10.42 | $10.59 | $10.59 | 165,006 |
| 2025-03-03 | $10.72 | $11.12 | $10.72 | $10.84 | $10.84 | 272,841 |
| 2025-02-28 | $10.51 | $10.71 | $10.35 | $10.62 | $10.62 | 219,475 |
| 2025-02-27 | $10.69 | $10.75 | $10.34 | $10.50 | $10.50 | 293,242 |
| 2025-02-26 | $10.56 | $10.76 | $10.45 | $10.71 | $10.71 | 245,053 |
| 2025-02-25 | $10.73 | $10.77 | $10.27 | $10.64 | $10.64 | 304,251 |
| 2025-02-24 | $10.91 | $11.20 | $10.71 | $10.77 | $10.77 | 166,506 |
| 2025-02-21 | $10.92 | $11.03 | $10.71 | $10.84 | $10.84 | 282,063 |
| 2025-02-20 | $11.03 | $11.05 | $10.73 | $10.80 | $10.80 | 212,676 |
| 2025-02-19 | $10.98 | $11.15 | $10.81 | $10.94 | $10.94 | 170,232 |
| 2025-02-18 | $10.94 | $11.19 | $10.71 | $10.91 | $10.91 | 466,275 |
| 2025-02-14 | $11.31 | $11.49 | $11.25 | $11.30 | $11.30 | 184,742 |
| 2025-02-13 | $11.32 | $11.48 | $11.15 | $11.30 | $11.30 | 210,764 |
| 2025-02-12 | $11.07 | $11.49 | $11.06 | $11.22 | $11.22 | 307,730 |
| 2025-02-11 | $11.75 | $11.80 | $11.16 | $11.19 | $11.19 | 252,576 |
| 2025-02-10 | $12.00 | $12.28 | $11.79 | $11.84 | $11.84 | 209,068 |
| 2025-02-07 | $12.47 | $12.64 | $11.82 | $12.00 | $12.00 | 232,810 |
| 2025-02-06 | $12.33 | $12.58 | $12.25 | $12.52 | $12.52 | 265,422 |
| 2025-02-05 | $12.87 | $12.93 | $12.14 | $12.15 | $12.15 | 275,332 |
| 2025-02-04 | $12.70 | $12.92 | $12.61 | $12.92 | $12.92 | 143,793 |
| 2025-02-03 | $12.35 | $12.64 | $12.21 | $12.56 | $12.56 | 180,805 |
| 2025-01-31 | $13.30 | $13.32 | $12.81 | $12.84 | $12.84 | 134,610 |
| 2025-01-30 | $12.94 | $13.33 | $12.86 | $13.19 | $13.19 | 158,143 |
| 2025-01-29 | $12.60 | $12.99 | $12.46 | $12.96 | $12.96 | 196,810 |
| 2025-01-28 | $12.74 | $12.90 | $12.30 | $12.66 | $12.66 | 203,451 |
| 2025-01-27 | $13.19 | $13.19 | $12.56 | $12.84 | $12.84 | 245,718 |
| 2025-01-24 | $13.15 | $13.59 | $13.02 | $13.29 | $13.29 | 234,727 |
| 2025-01-23 | $12.65 | $12.84 | $12.40 | $12.75 | $12.75 | 144,851 |
| 2025-01-22 | $12.89 | $12.89 | $12.54 | $12.77 | $12.77 | 103,129 |
| 2025-01-21 | $12.20 | $12.80 | $12.13 | $12.74 | $12.74 | 193,496 |
| 2025-01-17 | $12.43 | $12.68 | $11.89 | $12.09 | $12.09 | 197,651 |
| 2025-01-16 | $12.77 | $12.91 | $12.22 | $12.42 | $12.42 | 203,393 |
| 2025-01-15 | $13.46 | $13.74 | $12.63 | $12.81 | $12.81 | 296,629 |
| 2025-01-14 | $12.71 | $14.03 | $12.71 | $13.21 | $13.21 | 318,183 |
| 2025-01-13 | $13.00 | $13.08 | $12.64 | $12.70 | $12.70 | 173,804 |
| 2025-01-10 | $13.20 | $13.44 | $12.78 | $13.27 | $13.27 | 182,923 |
| 2025-01-08 | $13.59 | $13.72 | $13.00 | $13.15 | $13.15 | 257,316 |
| 2025-01-07 | $13.54 | $13.94 | $13.20 | $13.50 | $13.50 | 346,751 |
| 2025-01-06 | $13.60 | $14.09 | $13.27 | $13.51 | $13.51 | 280,715 |
| 2025-01-03 | $13.48 | $13.64 | $12.91 | $13.44 | $13.44 | 196,077 |
| 2025-01-02 | $12.53 | $13.53 | $12.41 | $13.38 | $13.38 | 302,256 |
| 2024-12-31 | $12.75 | $12.75 | $12.50 | $12.63 | $12.63 | 70,965 |
| 2024-12-30 | $12.88 | $12.93 | $12.42 | $12.66 | $12.66 | 196,034 |
| 2024-12-27 | $12.83 | $13.06 | $12.63 | $12.96 | $12.96 | 147,794 |
| 2024-12-26 | $12.37 | $13.27 | $12.28 | $12.93 | $12.93 | 218,026 |
| 2024-12-24 | $12.36 | $12.49 | $12.29 | $12.42 | $12.42 | 41,527 |
| 2024-12-23 | $12.34 | $12.54 | $12.13 | $12.36 | $12.36 | 194,766 |
| 2024-12-20 | $11.90 | $12.64 | $11.04 | $12.23 | $12.23 | 454,086 |
| 2024-12-19 | $12.83 | $13.23 | $12.44 | $12.49 | $12.49 | 325,983 |
| 2024-12-18 | $13.63 | $13.63 | $12.69 | $12.75 | $12.75 | 295,529 |
| 2024-12-17 | $13.56 | $13.72 | $13.24 | $13.58 | $13.58 | 234,522 |
| 2024-12-16 | $13.64 | $14.11 | $13.51 | $13.79 | $13.79 | 396,115 |
| 2024-12-13 | $13.75 | $13.80 | $13.46 | $13.64 | $13.64 | 249,389 |
| 2024-12-12 | $14.18 | $14.23 | $13.39 | $13.70 | $13.70 | 412,497 |
| 2024-12-11 | $13.51 | $14.19 | $13.33 | $14.18 | $14.18 | 428,049 |
| 2024-12-10 | $13.66 | $13.85 | $13.12 | $13.34 | $13.34 | 327,497 |
| 2024-12-09 | $13.52 | $14.13 | $13.52 | $13.68 | $13.68 | 410,519 |
| 2024-12-06 | $13.46 | $13.72 | $13.16 | $13.42 | $13.42 | 320,147 |
| 2024-12-05 | $12.96 | $13.50 | $12.88 | $13.39 | $13.39 | 237,364 |
| 2024-12-04 | $13.30 | $13.65 | $12.91 | $12.98 | $12.98 | 516,479 |
| 2024-12-03 | $12.56 | $13.45 | $12.48 | $13.25 | $13.25 | 359,238 |
| 2024-12-02 | $12.50 | $12.69 | $12.19 | $12.56 | $12.56 | 388,996 |
| 2024-11-29 | $12.16 | $13.12 | $12.16 | $12.93 | $12.33 | 319,001 |
| 2024-11-27 | $12.33 | $12.46 | $11.80 | $11.88 | $11.33 | 256,041 |
| 2024-11-26 | $12.44 | $13.18 | $12.12 | $12.34 | $11.77 | 561,335 |
| 2024-11-25 | $11.41 | $12.34 | $11.41 | $12.25 | $11.68 | 611,702 |
| 2024-11-22 | $11.24 | $11.59 | $10.92 | $11.37 | $11.37 | 254,622 |
| 2024-11-21 | $11.49 | $11.65 | $11.15 | $11.24 | $11.24 | 177,650 |
| 2024-11-20 | $11.50 | $11.58 | $11.25 | $11.48 | $11.48 | 203,678 |
| 2024-11-19 | $11.12 | $11.49 | $10.98 | $11.43 | $11.43 | 224,286 |
| 2024-11-18 | $10.89 | $11.55 | $10.77 | $11.16 | $11.16 | 292,056 |
| 2024-11-15 | $10.77 | $11.33 | $10.62 | $10.81 | $10.81 | 266,961 |
| 2024-11-14 | $10.60 | $10.92 | $10.52 | $10.85 | $10.85 | 255,696 |
| 2024-11-13 | $10.30 | $10.63 | $10.17 | $10.58 | $10.58 | 323,480 |
| 2024-11-12 | $9.78 | $10.33 | $9.76 | $10.26 | $10.26 | 212,052 |
| 2024-11-11 | $10.10 | $10.36 | $9.81 | $9.95 | $9.95 | 199,876 |
| 2024-11-08 | $10.00 | $10.34 | $9.83 | $10.07 | $10.07 | 239,930 |
| 2024-11-07 | $10.20 | $10.53 | $9.99 | $10.08 | $10.08 | 490,737 |
| 2024-11-06 | $9.84 | $10.33 | $9.71 | $10.05 | $10.05 | 450,354 |
| 2024-11-05 | $9.15 | $9.67 | $9.15 | $9.65 | $9.65 | 149,899 |
| 2024-11-04 | $9.03 | $9.45 | $9.03 | $9.14 | $9.14 | 187,389 |
| 2024-11-01 | $9.48 | $9.77 | $9.00 | $9.01 | $9.01 | 310,639 |
| 2024-10-31 | $9.69 | $9.71 | $9.35 | $9.49 | $9.49 | 221,363 |
| 2024-10-30 | $9.77 | $9.89 | $9.55 | $9.65 | $9.65 | 118,613 |
| 2024-10-29 | $9.32 | $9.89 | $9.28 | $9.71 | $9.71 | 276,164 |
| 2024-10-28 | $9.55 | $9.78 | $9.24 | $9.32 | $9.32 | 202,798 |
| 2024-10-25 | $9.36 | $9.74 | $9.16 | $9.53 | $9.53 | 207,448 |
| 2024-10-24 | $9.13 | $9.30 | $8.84 | $9.27 | $9.27 | 162,784 |
| 2024-10-23 | $8.81 | $8.95 | $8.73 | $8.85 | $8.85 | 100,948 |
| 2024-10-22 | $8.84 | $8.96 | $8.75 | $8.84 | $8.84 | 121,584 |
| 2024-10-21 | $8.90 | $8.95 | $8.76 | $8.89 | $8.89 | 84,594 |
| 2024-10-18 | $9.09 | $9.14 | $8.76 | $8.95 | $8.95 | 104,504 |
| 2024-10-17 | $8.99 | $9.07 | $8.90 | $9.06 | $9.06 | 59,342 |
| 2024-10-16 | $9.46 | $9.46 | $8.84 | $8.90 | $8.90 | 224,346 |
| 2024-10-15 | $9.54 | $9.54 | $9.24 | $9.34 | $9.34 | 99,673 |
| 2024-10-14 | $9.50 | $9.64 | $9.40 | $9.51 | $9.51 | 234,552 |
| 2024-10-11 | $9.47 | $9.66 | $9.37 | $9.50 | $9.50 | 106,832 |
| 2024-10-10 | $9.26 | $9.65 | $9.24 | $9.56 | $9.56 | 166,114 |
| 2024-10-09 | $9.05 | $9.34 | $8.83 | $9.33 | $9.33 | 209,480 |
| 2024-10-08 | $8.87 | $9.13 | $8.76 | $9.04 | $9.04 | 64,001 |
| 2024-10-07 | $9.29 | $9.29 | $8.77 | $8.86 | $8.86 | 49,370 |
| 2024-10-04 | $9.05 | $9.12 | $8.82 | $8.96 | $8.96 | 98,421 |
| 2024-10-03 | $8.83 | $9.02 | $8.73 | $8.97 | $8.97 | 74,893 |
| 2024-10-02 | $9.45 | $9.45 | $8.77 | $8.84 | $8.84 | 118,842 |
| 2024-10-01 | $8.72 | $8.90 | $8.56 | $8.89 | $8.89 | 86,349 |
| 2024-09-30 | $9.12 | $9.12 | $8.62 | $8.64 | $8.64 | 132,513 |
| 2024-09-27 | $8.99 | $9.13 | $8.90 | $9.08 | $9.08 | 152,301 |
| 2024-09-26 | $9.18 | $9.22 | $8.85 | $9.00 | $9.00 | 88,168 |
| 2024-09-25 | $9.33 | $9.49 | $9.01 | $9.08 | $9.08 | 170,341 |
| 2024-09-24 | $9.28 | $9.37 | $9.07 | $9.14 | $9.14 | 110,740 |
| 2024-09-23 | $8.95 | $9.11 | $8.91 | $9.01 | $9.01 | 65,881 |
| 2024-09-20 | $9.21 | $9.23 | $8.92 | $8.94 | $8.94 | 122,705 |
| 2024-09-19 | $9.25 | $9.29 | $9.08 | $9.23 | $9.23 | 146,925 |
| 2024-09-18 | $9.16 | $9.16 | $8.84 | $9.04 | $9.04 | 105,728 |
| 2024-09-17 | $9.30 | $9.30 | $9.01 | $9.16 | $9.16 | 150,800 |
| 2024-09-16 | $9.12 | $9.43 | $9.09 | $9.24 | $9.24 | 197,382 |
| 2024-09-13 | $9.03 | $9.27 | $8.97 | $9.13 | $9.13 | 90,780 |
| 2024-09-12 | $8.84 | $9.20 | $8.84 | $9.13 | $9.13 | 242,232 |
| 2024-09-11 | $8.38 | $8.91 | $8.34 | $8.83 | $8.83 | 290,881 |
| 2024-09-10 | $8.52 | $8.52 | $8.29 | $8.44 | $8.44 | 106,572 |
| 2024-09-09 | $8.53 | $8.75 | $8.37 | $8.51 | $8.51 | 160,192 |
| 2024-09-06 | $8.59 | $8.88 | $8.37 | $8.42 | $8.42 | 245,375 |
| 2024-09-05 | $8.63 | $8.87 | $8.37 | $8.56 | $8.56 | 407,483 |
| 2024-09-04 | $8.00 | $8.43 | $7.88 | $8.36 | $8.36 | 231,508 |
| 2024-09-03 | $7.92 | $8.17 | $7.83 | $8.03 | $8.03 | 107,422 |
| 2024-08-30 | $7.94 | $8.37 | $7.92 | $8.01 | $8.01 | 223,401 |
| 2024-08-29 | $7.71 | $7.93 | $7.70 | $7.90 | $7.90 | 92,974 |
| 2024-08-28 | $7.62 | $7.78 | $7.62 | $7.72 | $7.72 | 79,609 |
| 2024-08-27 | $7.69 | $7.74 | $7.59 | $7.71 | $7.71 | 75,105 |
| 2024-08-26 | $7.80 | $7.92 | $7.71 | $7.77 | $7.77 | 60,085 |
| 2024-08-23 | $7.56 | $7.79 | $7.56 | $7.75 | $7.75 | 138,412 |
| 2024-08-22 | $7.82 | $7.82 | $7.54 | $7.55 | $7.55 | 133,945 |
| 2024-08-21 | $8.00 | $8.00 | $7.79 | $7.81 | $7.81 | 90,757 |
| 2024-08-20 | $8.13 | $8.14 | $7.83 | $7.95 | $7.95 | 140,121 |
| 2024-08-19 | $8.13 | $8.25 | $7.94 | $8.13 | $8.13 | 124,704 |
| 2024-08-16 | $8.23 | $8.28 | $7.91 | $8.05 | $8.05 | 109,568 |
| 2024-08-15 | $8.02 | $8.34 | $8.00 | $8.22 | $8.22 | 197,656 |
| 2024-08-14 | $7.96 | $8.07 | $7.82 | $7.87 | $7.87 | 146,098 |
| 2024-08-13 | $7.87 | $8.05 | $7.64 | $7.91 | $7.91 | 167,660 |
| 2024-08-12 | $7.85 | $7.85 | $7.65 | $7.84 | $7.84 | 153,507 |
| 2024-08-09 | $7.69 | $7.94 | $7.49 | $7.85 | $7.85 | 175,083 |
| 2024-08-08 | $7.20 | $7.61 | $7.19 | $7.61 | $7.61 | 142,666 |
| 2024-08-07 | $7.41 | $7.49 | $7.17 | $7.20 | $7.20 | 106,871 |
| 2024-08-06 | $7.18 | $7.30 | $7.13 | $7.30 | $7.30 | 118,511 |
| 2024-08-05 | $6.84 | $7.26 | $6.56 | $7.11 | $7.11 | 235,832 |
| 2024-08-02 | $7.38 | $7.50 | $7.34 | $7.36 | $7.36 | 299,673 |
| 2024-08-01 | $7.73 | $7.84 | $7.52 | $7.56 | $7.56 | 159,635 |
| 2024-07-31 | $7.52 | $7.81 | $7.52 | $7.68 | $7.68 | 222,614 |
| 2024-07-30 | $7.56 | $7.64 | $7.46 | $7.49 | $7.49 | 216,320 |
| 2024-07-29 | $7.70 | $7.74 | $7.55 | $7.57 | $7.57 | 126,099 |
| 2024-07-26 | $7.73 | $7.77 | $7.61 | $7.67 | $7.67 | 188,822 |
| 2024-07-25 | $7.78 | $7.83 | $7.46 | $7.64 | $7.64 | 211,050 |
| 2024-07-24 | $7.97 | $7.98 | $7.69 | $7.69 | $7.69 | 89,590 |
| 2024-07-23 | $7.90 | $8.01 | $7.85 | $7.98 | $7.98 | 106,601 |
| 2024-07-22 | $7.97 | $8.00 | $7.82 | $7.91 | $7.91 | 80,028 |
| 2024-07-19 | $7.81 | $8.16 | $7.80 | $7.90 | $7.90 | 155,757 |
| 2024-07-18 | $8.02 | $8.07 | $7.68 | $7.73 | $7.73 | 194,000 |
| 2024-07-17 | $8.04 | $8.12 | $7.84 | $8.01 | $8.01 | 164,544 |
| 2024-07-16 | $8.04 | $8.06 | $7.83 | $8.05 | $8.05 | 181,819 |
| 2024-07-15 | $8.15 | $8.29 | $7.83 | $7.94 | $7.94 | 197,894 |
| 2024-07-12 | $8.38 | $8.45 | $8.22 | $8.25 | $8.25 | 65,381 |
| 2024-07-11 | $8.40 | $8.49 | $8.24 | $8.34 | $8.34 | 171,929 |
| 2024-07-10 | $7.81 | $8.29 | $7.78 | $8.27 | $8.27 | 233,595 |
| 2024-07-09 | $8.17 | $8.32 | $8.07 | $8.21 | $8.21 | 118,744 |
| 2024-07-08 | $8.18 | $8.20 | $8.02 | $8.16 | $8.16 | 112,669 |
| 2024-07-05 | $8.09 | $8.14 | $7.92 | $8.10 | $8.10 | 104,149 |
| 2024-07-03 | $7.92 | $8.21 | $7.92 | $8.05 | $8.05 | 107,712 |
| 2024-07-02 | $7.91 | $8.03 | $7.83 | $7.92 | $7.92 | 146,244 |
| 2024-07-01 | $8.55 | $8.55 | $7.83 | $7.92 | $7.92 | 203,821 |
| 2024-06-28 | $8.49 | $8.49 | $8.14 | $8.22 | $8.22 | 83,498 |
| 2024-06-27 | $8.19 | $8.37 | $8.14 | $8.37 | $8.37 | 127,731 |
| 2024-06-26 | $8.03 | $8.24 | $7.88 | $8.09 | $8.09 | 171,716 |
| 2024-06-25 | $7.99 | $8.13 | $7.97 | $7.99 | $7.99 | 126,721 |
| 2024-06-24 | $7.80 | $7.96 | $7.75 | $7.89 | $7.89 | 188,974 |
| 2024-06-21 | $7.91 | $7.98 | $7.80 | $7.93 | $7.93 | 180,447 |
| 2024-06-20 | $8.04 | $8.21 | $7.92 | $7.98 | $7.98 | 141,598 |
| 2024-06-18 | $8.16 | $8.28 | $8.10 | $8.16 | $8.16 | 197,303 |
| 2024-06-17 | $8.33 | $8.44 | $8.16 | $8.18 | $8.18 | 77,354 |
| 2024-06-14 | $8.44 | $8.53 | $8.30 | $8.36 | $8.36 | 124,761 |
| 2024-06-13 | $8.40 | $8.65 | $8.30 | $8.49 | $8.49 | 237,549 |
| 2024-06-12 | $8.31 | $8.40 | $8.20 | $8.29 | $8.29 | 125,053 |
| 2024-06-11 | $8.17 | $8.27 | $7.95 | $8.15 | $8.15 | 150,568 |
| 2024-06-10 | $7.98 | $8.24 | $7.96 | $8.18 | $8.18 | 267,845 |
| 2024-06-07 | $8.54 | $8.65 | $8.18 | $8.36 | $7.99 | 245,620 |
| 2024-06-06 | $8.75 | $8.84 | $8.34 | $8.57 | $8.19 | 229,063 |
| 2024-06-05 | $8.85 | $9.13 | $8.61 | $8.67 | $8.28 | 261,189 |
| 2024-06-04 | $9.53 | $9.53 | $8.80 | $8.85 | $8.45 | 265,277 |
| 2024-06-03 | $9.95 | $10.08 | $9.43 | $9.58 | $9.15 | 116,662 |
| 2024-05-31 | $9.99 | $10.03 | $9.65 | $9.90 | $9.46 | 304,360 |
| 2024-05-30 | $9.65 | $10.07 | $9.65 | $9.95 | $9.51 | 197,914 |
| 2024-05-29 | $9.77 | $9.83 | $9.45 | $9.61 | $9.18 | 89,878 |
| 2024-05-28 | $9.45 | $9.70 | $9.36 | $9.63 | $9.20 | 177,314 |
| 2024-05-24 | $9.46 | $9.50 | $9.23 | $9.35 | $8.93 | 142,147 |
| 2024-05-23 | $9.99 | $10.05 | $9.22 | $9.28 | $8.87 | 169,780 |
| 2024-05-22 | $10.07 | $10.09 | $9.84 | $9.87 | $9.43 | 466,811 |
| 2024-05-21 | $10.23 | $10.27 | $9.96 | $10.07 | $9.62 | 121,529 |
| 2024-05-20 | $10.09 | $10.25 | $10.05 | $10.17 | $9.72 | 97,731 |
| 2024-05-17 | $10.23 | $10.28 | $9.92 | $10.05 | $10.05 | 108,123 |
| 2024-05-16 | $10.44 | $10.44 | $10.00 | $10.21 | $10.21 | 139,899 |
| 2024-05-15 | $10.11 | $10.48 | $9.94 | $10.40 | $10.40 | 187,397 |
| 2024-05-14 | $9.86 | $10.05 | $9.67 | $9.99 | $9.99 | 135,019 |
| 2024-05-13 | $10.24 | $10.29 | $9.79 | $9.86 | $9.86 | 137,731 |
| 2024-05-10 | $10.45 | $10.70 | $10.14 | $10.22 | $10.22 | 164,876 |
| 2024-05-09 | $10.44 | $10.44 | $10.11 | $10.32 | $10.32 | 189,995 |
| 2024-05-08 | $10.32 | $10.67 | $10.28 | $10.42 | $10.42 | 235,568 |
| 2024-05-07 | $10.17 | $10.62 | $10.00 | $10.29 | $10.29 | 300,052 |
| 2024-05-06 | $9.86 | $10.75 | $9.80 | $10.41 | $10.41 | 511,651 |
| 2024-05-03 | $9.70 | $9.85 | $9.53 | $9.77 | $9.77 | 209,938 |
| 2024-05-02 | $9.47 | $9.59 | $9.42 | $9.50 | $9.50 | 101,940 |
| 2024-05-01 | $9.54 | $9.58 | $9.28 | $9.46 | $9.46 | 121,773 |
| 2024-04-30 | $9.36 | $9.70 | $9.36 | $9.54 | $9.54 | 243,787 |
| 2024-04-29 | $9.22 | $9.51 | $9.16 | $9.41 | $9.41 | 151,213 |
| 2024-04-26 | $9.23 | $9.36 | $9.16 | $9.23 | $9.23 | 126,373 |
| 2024-04-25 | $9.06 | $9.22 | $8.96 | $9.18 | $9.18 | 78,274 |
| 2024-04-24 | $9.43 | $9.55 | $9.10 | $9.14 | $9.14 | 81,054 |
| 2024-04-23 | $9.61 | $9.74 | $9.37 | $9.51 | $9.51 | 228,677 |
| 2024-04-22 | $9.16 | $9.71 | $9.10 | $9.61 | $9.61 | 219,980 |
| 2024-04-19 | $8.78 | $9.18 | $8.76 | $9.17 | $9.17 | 158,767 |
| 2024-04-18 | $8.75 | $8.89 | $8.72 | $8.78 | $8.78 | 96,520 |
| 2024-04-17 | $8.78 | $8.92 | $8.55 | $8.73 | $8.73 | 159,011 |
| 2024-04-16 | $8.91 | $8.91 | $8.62 | $8.77 | $8.77 | 217,628 |
| 2024-04-15 | $9.45 | $9.47 | $8.92 | $8.96 | $8.96 | 212,960 |
| 2024-04-12 | $9.68 | $9.72 | $9.31 | $9.35 | $9.35 | 214,034 |
| 2024-04-11 | $9.59 | $9.74 | $9.41 | $9.65 | $9.65 | 96,769 |
| 2024-04-10 | $9.62 | $9.62 | $9.23 | $9.58 | $9.58 | 199,967 |
| 2024-04-09 | $9.70 | $10.13 | $9.68 | $9.77 | $9.77 | 307,606 |
| 2024-04-08 | $9.89 | $9.99 | $9.63 | $9.69 | $9.69 | 450,813 |
| 2024-04-05 | $9.09 | $9.62 | $9.07 | $9.60 | $9.60 | 234,128 |
| 2024-04-04 | $9.18 | $9.36 | $9.00 | $9.23 | $9.23 | 179,515 |
| 2024-04-03 | $8.88 | $9.15 | $8.78 | $9.08 | $9.08 | 153,312 |
| 2024-04-02 | $9.01 | $9.01 | $8.71 | $8.83 | $8.83 | 113,263 |
| 2024-04-01 | $8.89 | $9.03 | $8.82 | $8.97 | $8.97 | 116,202 |
| 2024-03-28 | $8.63 | $8.95 | $8.62 | $8.93 | $8.93 | 187,246 |
| 2024-03-27 | $8.63 | $8.63 | $8.46 | $8.56 | $8.56 | 67,106 |
| 2024-03-26 | $8.68 | $8.80 | $8.50 | $8.60 | $8.60 | 135,649 |
| 2024-03-25 | $8.85 | $8.96 | $8.70 | $8.75 | $8.75 | 176,935 |
| 2024-03-22 | $8.73 | $8.86 | $8.59 | $8.79 | $8.79 | 150,032 |
| 2024-03-21 | $8.53 | $8.79 | $8.36 | $8.74 | $8.74 | 255,884 |
| 2024-03-20 | $8.15 | $8.45 | $8.11 | $8.44 | $8.44 | 267,597 |
| 2024-03-19 | $8.25 | $8.45 | $8.08 | $8.10 | $8.10 | 208,168 |
| 2024-03-18 | $8.00 | $8.46 | $7.98 | $8.35 | $8.35 | 282,068 |
| 2024-03-15 | $7.93 | $8.16 | $7.87 | $7.98 | $7.98 | 58,198 |
| 2024-03-14 | $8.12 | $8.13 | $7.90 | $7.91 | $7.91 | 105,651 |
| 2024-03-13 | $7.98 | $8.34 | $7.98 | $8.12 | $8.12 | 308,321 |
| 2024-03-12 | $7.95 | $7.99 | $7.82 | $7.98 | $7.98 | 125,671 |
| 2024-03-11 | $7.90 | $7.97 | $7.74 | $7.87 | $7.87 | 186,961 |
| 2024-03-08 | $7.99 | $8.04 | $7.85 | $8.01 | $8.01 | 131,126 |
| 2024-03-07 | $7.99 | $8.10 | $7.85 | $7.92 | $7.92 | 157,568 |
| 2024-03-06 | $7.80 | $8.13 | $7.76 | $8.10 | $8.10 | 261,279 |
| 2024-03-05 | $7.91 | $7.91 | $7.67 | $7.72 | $7.72 | 112,749 |
| 2024-03-04 | $8.20 | $8.32 | $7.72 | $7.73 | $7.73 | 260,999 |
| 2024-03-01 | $7.80 | $8.16 | $7.72 | $7.85 | $7.85 | 163,496 |
| 2024-02-29 | $7.87 | $7.95 | $7.72 | $7.83 | $7.83 | 156,155 |
| 2024-02-28 | $8.01 | $8.06 | $7.76 | $7.77 | $7.77 | 187,548 |
| 2024-02-27 | $8.45 | $8.45 | $7.97 | $8.06 | $8.06 | 150,034 |
| 2024-02-26 | $8.16 | $8.37 | $8.01 | $8.28 | $8.28 | 243,799 |
| 2024-02-23 | $8.34 | $8.42 | $8.12 | $8.21 | $8.21 | 177,020 |
| 2024-02-22 | $8.28 | $8.60 | $8.17 | $8.34 | $8.34 | 170,474 |
| 2024-02-21 | $8.40 | $8.47 | $8.24 | $8.27 | $8.27 | 147,120 |
| 2024-02-20 | $8.32 | $8.57 | $8.22 | $8.40 | $8.40 | 278,480 |
| 2024-02-16 | $8.76 | $8.87 | $8.36 | $8.39 | $8.39 | 175,539 |
| 2024-02-15 | $8.29 | $8.54 | $8.15 | $8.42 | $8.42 | 221,952 |
| 2024-02-14 | $7.92 | $8.25 | $7.92 | $8.17 | $8.17 | 197,303 |
| 2024-02-13 | $8.12 | $8.13 | $7.92 | $7.99 | $7.99 | 150,771 |
| 2024-02-12 | $8.20 | $8.42 | $8.20 | $8.20 | $8.20 | 107,768 |
| 2024-02-09 | $8.10 | $8.45 | $8.07 | $8.20 | $8.20 | 252,828 |
| 2024-02-08 | $8.49 | $8.62 | $8.02 | $8.06 | $8.06 | 246,556 |
| 2024-02-07 | $8.50 | $8.61 | $8.20 | $8.51 | $8.51 | 353,848 |
| 2024-02-06 | $8.89 | $8.99 | $8.77 | $8.83 | $8.83 | 224,393 |
| 2024-02-05 | $9.36 | $9.39 | $8.67 | $8.89 | $8.89 | 333,111 |
| 2024-02-02 | $9.39 | $9.48 | $9.28 | $9.36 | $9.36 | 100,848 |
| 2024-02-01 | $9.14 | $9.44 | $9.10 | $9.36 | $9.36 | 146,759 |
| 2024-01-31 | $9.26 | $9.33 | $9.02 | $9.14 | $9.14 | 152,283 |
| 2024-01-30 | $9.00 | $9.17 | $8.85 | $9.09 | $9.09 | 118,479 |
| 2024-01-29 | $9.44 | $9.50 | $9.09 | $9.13 | $9.13 | 151,000 |
| 2024-01-26 | $9.50 | $9.50 | $9.26 | $9.35 | $9.35 | 163,368 |
| 2024-01-25 | $9.17 | $9.50 | $9.17 | $9.44 | $9.44 | 268,054 |
| 2024-01-24 | $9.29 | $9.40 | $9.10 | $9.16 | $9.16 | 182,692 |
| 2024-01-23 | $9.31 | $9.42 | $9.11 | $9.18 | $9.18 | 150,342 |
| 2024-01-22 | $8.96 | $9.36 | $8.93 | $9.28 | $9.28 | 317,600 |
| 2024-01-19 | $8.92 | $9.05 | $8.69 | $8.97 | $8.97 | 186,641 |
| 2024-01-18 | $8.83 | $8.97 | $8.64 | $8.85 | $8.85 | 99,238 |
| 2024-01-17 | $8.79 | $9.15 | $8.50 | $8.88 | $8.88 | 169,650 |
| 2024-01-16 | $9.00 | $9.07 | $8.81 | $8.87 | $8.87 | 212,784 |
| 2024-01-12 | $9.02 | $9.15 | $8.93 | $8.97 | $8.97 | 129,555 |
| 2024-01-11 | $9.06 | $9.23 | $8.80 | $8.86 | $8.86 | 207,416 |
| 2024-01-10 | $8.78 | $9.02 | $8.54 | $8.96 | $8.96 | 218,864 |
| 2024-01-09 | $9.19 | $9.19 | $8.60 | $8.63 | $8.63 | 197,823 |
| 2024-01-08 | $9.19 | $9.19 | $8.93 | $9.09 | $9.09 | 164,945 |
| 2024-01-05 | $8.87 | $9.20 | $8.70 | $9.01 | $9.01 | 292,943 |
| 2024-01-04 | $9.13 | $9.13 | $8.93 | $8.95 | $8.95 | 161,813 |
| 2024-01-03 | $9.08 | $9.31 | $9.03 | $9.09 | $9.09 | 211,351 |
| 2024-01-02 | $9.46 | $9.47 | $9.14 | $9.20 | $9.20 | 195,969 |
| 2023-12-29 | $9.50 | $9.52 | $9.31 | $9.48 | $9.48 | 213,441 |
| 2023-12-28 | $9.40 | $9.50 | $9.21 | $9.40 | $9.40 | 277,742 |
| 2023-12-27 | $9.62 | $9.78 | $9.40 | $9.47 | $9.47 | 211,036 |
| 2023-12-26 | $9.71 | $9.81 | $9.60 | $9.65 | $9.65 | 176,203 |
| 2023-12-22 | $9.45 | $9.75 | $9.25 | $9.60 | $9.60 | 225,543 |
| 2023-12-21 | $9.62 | $9.87 | $9.25 | $9.34 | $9.34 | 317,050 |
| 2023-12-20 | $9.65 | $9.81 | $9.48 | $9.48 | $9.48 | 291,417 |
| 2023-12-19 | $9.90 | $9.90 | $9.48 | $9.68 | $9.68 | 278,846 |
| 2023-12-18 | $9.90 | $10.02 | $9.77 | $9.91 | $9.91 | 259,795 |
| 2023-12-15 | $9.84 | $9.99 | $9.45 | $9.80 | $9.80 | 435,942 |
| 2023-12-14 | $10.00 | $10.04 | $9.65 | $9.86 | $9.86 | 441,346 |
| 2023-12-13 | $9.91 | $9.94 | $9.25 | $9.87 | $9.87 | 417,391 |
| 2023-12-12 | $9.00 | $9.89 | $9.00 | $9.81 | $9.81 | 614,551 |
| 2023-12-11 | $9.30 | $9.34 | $8.97 | $9.08 | $9.08 | 452,231 |
| 2023-12-08 | $9.30 | $9.34 | $8.94 | $9.10 | $9.10 | 417,458 |
| 2023-12-07 | $9.08 | $9.55 | $9.00 | $9.36 | $9.36 | 531,143 |
| 2023-12-06 | $9.18 | $9.42 | $8.69 | $9.08 | $9.08 | 653,614 |
| 2023-12-05 | $8.95 | $9.51 | $8.95 | $9.40 | $9.01 | 688,015 |
| 2023-12-04 | $9.02 | $9.31 | $8.93 | $9.00 | $8.62 | 271,356 |
| 2023-12-01 | $9.11 | $9.38 | $8.47 | $8.84 | $8.47 | 795,766 |
| 2023-11-30 | $8.95 | $9.21 | $8.82 | $9.03 | $8.65 | 353,077 |
| 2023-11-29 | $8.95 | $9.12 | $8.73 | $8.94 | $8.57 | 471,921 |
| 2023-11-28 | $9.13 | $9.30 | $8.80 | $8.86 | $8.49 | 295,555 |
| 2023-11-27 | $9.58 | $9.58 | $8.87 | $9.05 | $8.67 | 858,700 |
| 2023-11-24 | $9.11 | $9.44 | $8.92 | $8.94 | $8.48 | 812,074 |
| 2023-11-22 | $9.06 | $9.15 | $8.81 | $9.01 | $8.55 | 577,443 |
| 2023-11-21 | $9.33 | $9.63 | $8.92 | $9.14 | $8.67 | 379,124 |
| 2023-11-20 | $9.30 | $10.19 | $9.01 | $9.70 | $9.20 | 1,341,084 |
| 2023-11-17 | $7.87 | $8.16 | $7.84 | $8.06 | $8.06 | 133,713 |
| 2023-11-16 | $7.84 | $7.90 | $7.73 | $7.87 | $7.87 | 61,635 |
| 2023-11-15 | $7.69 | $7.79 | $7.66 | $7.77 | $7.77 | 45,518 |
| 2023-11-14 | $7.76 | $7.83 | $7.64 | $7.75 | $7.75 | 104,214 |
| 2023-11-13 | $7.66 | $7.71 | $7.54 | $7.63 | $7.63 | 108,483 |
| 2023-11-10 | $7.51 | $7.77 | $7.41 | $7.60 | $7.60 | 87,668 |
| 2023-11-09 | $7.43 | $7.87 | $7.15 | $7.51 | $7.51 | 202,597 |
| 2023-11-08 | $7.68 | $7.77 | $7.43 | $7.46 | $7.46 | 152,822 |
| 2023-11-07 | $7.48 | $7.85 | $7.39 | $7.68 | $7.68 | 95,916 |
| 2023-11-06 | $7.49 | $7.50 | $7.37 | $7.41 | $7.41 | 82,841 |
| 2023-11-03 | $7.51 | $7.66 | $7.44 | $7.47 | $7.47 | 104,093 |
| 2023-11-02 | $7.64 | $7.64 | $7.29 | $7.46 | $7.46 | 116,265 |
| 2023-11-01 | $7.36 | $7.44 | $7.19 | $7.38 | $7.38 | 73,412 |
| 2023-10-31 | $7.34 | $7.40 | $7.10 | $7.23 | $7.23 | 150,870 |
| 2023-10-30 | $7.33 | $7.58 | $7.09 | $7.27 | $7.27 | 328,326 |
| 2023-10-27 | $7.52 | $7.71 | $7.40 | $7.50 | $7.50 | 92,154 |
| 2023-10-26 | $7.70 | $7.76 | $7.48 | $7.66 | $7.66 | 91,168 |
| 2023-10-25 | $7.53 | $7.88 | $7.46 | $7.72 | $7.72 | 187,959 |
| 2023-10-24 | $7.42 | $7.66 | $7.40 | $7.54 | $7.54 | 411,821 |
| 2023-10-23 | $7.55 | $7.69 | $7.37 | $7.43 | $7.43 | 556,362 |
| 2023-10-20 | $7.83 | $7.98 | $7.66 | $7.95 | $7.95 | 69,901 |
| 2023-10-19 | $8.46 | $8.46 | $7.74 | $7.85 | $7.85 | 205,146 |
| 2023-10-18 | $8.33 | $8.66 | $8.16 | $8.58 | $8.58 | 310,077 |
| 2023-10-17 | $8.08 | $8.37 | $7.91 | $8.31 | $8.31 | 179,111 |
| 2023-10-16 | $7.72 | $8.16 | $7.70 | $7.99 | $7.99 | 134,833 |
| 2023-10-13 | $7.71 | $7.87 | $7.45 | $7.56 | $7.56 | 64,428 |
| 2023-10-12 | $7.51 | $7.94 | $7.46 | $7.58 | $7.58 | 199,782 |
| 2023-10-11 | $6.92 | $8.01 | $6.83 | $7.69 | $7.69 | 459,908 |
| 2023-10-10 | $7.01 | $7.07 | $6.75 | $6.89 | $6.89 | 79,250 |
| 2023-10-09 | $6.54 | $7.05 | $6.50 | $6.89 | $6.89 | 150,126 |
| 2023-10-06 | $6.55 | $6.78 | $6.40 | $6.61 | $6.61 | 70,469 |
| 2023-10-05 | $6.32 | $6.55 | $6.30 | $6.50 | $6.50 | 61,207 |
| 2023-10-04 | $6.28 | $6.43 | $6.16 | $6.34 | $6.34 | 104,736 |
| 2023-10-03 | $6.40 | $6.59 | $6.22 | $6.32 | $6.32 | 97,365 |
| 2023-10-02 | $6.63 | $6.75 | $6.43 | $6.50 | $6.50 | 198,306 |
| 2023-09-29 | $6.96 | $7.01 | $6.61 | $6.69 | $6.69 | 83,572 |
| 2023-09-28 | $6.84 | $6.97 | $6.80 | $6.87 | $6.87 | 59,004 |
| 2023-09-27 | $6.61 | $6.82 | $6.61 | $6.77 | $6.77 | 81,029 |
| 2023-09-26 | $6.76 | $6.84 | $6.62 | $6.64 | $6.64 | 100,189 |
| 2023-09-25 | $6.95 | $7.06 | $6.76 | $6.84 | $6.84 | 70,812 |
| 2023-09-22 | $6.83 | $6.98 | $6.82 | $6.85 | $6.85 | 42,720 |
| 2023-09-21 | $6.95 | $7.04 | $6.78 | $6.90 | $6.90 | 112,903 |
| 2023-09-20 | $7.23 | $7.53 | $7.01 | $7.05 | $7.05 | 50,090 |
| 2023-09-19 | $7.30 | $7.50 | $7.15 | $7.19 | $7.19 | 55,216 |
| 2023-09-18 | $7.20 | $7.36 | $7.16 | $7.34 | $7.34 | 106,120 |
| 2023-09-15 | $7.21 | $7.45 | $7.15 | $7.23 | $7.23 | 33,802 |
| 2023-09-14 | $7.41 | $7.45 | $7.16 | $7.30 | $7.30 | 61,470 |
| 2023-09-13 | $7.19 | $7.45 | $7.14 | $7.28 | $7.28 | 87,713 |
| 2023-09-12 | $6.71 | $7.26 | $6.71 | $7.17 | $7.17 | 193,571 |
| 2023-09-11 | $6.75 | $6.94 | $6.60 | $6.80 | $6.80 | 166,475 |
| 2023-09-08 | $6.95 | $7.03 | $6.67 | $6.75 | $6.75 | 253,349 |
| 2023-09-07 | $7.15 | $7.22 | $6.82 | $6.92 | $6.92 | 219,553 |
| 2023-09-06 | $7.51 | $7.51 | $7.14 | $7.22 | $7.22 | 164,465 |
| 2023-09-05 | $7.70 | $7.83 | $7.39 | $7.41 | $7.41 | 199,160 |
| 2023-09-01 | $8.05 | $8.05 | $7.69 | $7.69 | $7.69 | 134,821 |
| 2023-08-31 | $8.06 | $8.06 | $7.78 | $8.00 | $8.00 | 158,101 |
| 2023-08-30 | $8.07 | $8.25 | $8.03 | $8.09 | $8.09 | 54,180 |
| 2023-08-29 | $8.24 | $8.37 | $8.15 | $8.18 | $8.18 | 50,768 |
| 2023-08-28 | $7.99 | $8.31 | $7.92 | $8.23 | $8.23 | 78,852 |
| 2023-08-25 | $7.99 | $8.07 | $7.71 | $7.99 | $7.99 | 126,103 |
| 2023-08-24 | $8.29 | $8.40 | $7.83 | $7.89 | $7.89 | 156,782 |
| 2023-08-23 | $7.86 | $8.25 | $7.86 | $8.20 | $8.20 | 135,016 |
| 2023-08-22 | $7.62 | $8.04 | $7.62 | $7.98 | $7.98 | 124,219 |
| 2023-08-21 | $8.01 | $8.08 | $7.71 | $7.82 | $7.82 | 80,937 |
| 2023-08-18 | $7.80 | $8.04 | $7.71 | $8.00 | $8.00 | 120,307 |
| 2023-08-17 | $7.72 | $7.97 | $7.70 | $7.85 | $7.85 | 112,183 |
| 2023-08-16 | $7.45 | $7.87 | $7.13 | $7.72 | $7.72 | 165,131 |
| 2023-08-15 | $7.54 | $7.63 | $7.30 | $7.35 | $7.35 | 274,487 |
| 2023-08-14 | $7.47 | $7.93 | $6.90 | $7.49 | $7.49 | 363,265 |
| 2023-08-11 | $7.39 | $7.59 | $7.38 | $7.46 | $7.46 | 115,533 |
| 2023-08-10 | $7.42 | $7.47 | $7.31 | $7.35 | $7.35 | 82,070 |
| 2023-08-09 | $7.32 | $7.49 | $7.22 | $7.30 | $7.30 | 148,164 |
| 2023-08-08 | $7.06 | $7.45 | $7.06 | $7.32 | $7.32 | 223,067 |
| 2023-08-07 | $7.13 | $7.32 | $7.06 | $7.17 | $7.17 | 123,322 |
| 2023-08-04 | $7.38 | $7.50 | $7.17 | $7.24 | $7.24 | 106,097 |
| 2023-08-03 | $7.51 | $7.65 | $7.25 | $7.35 | $7.35 | 102,382 |
| 2023-08-02 | $7.74 | $7.85 | $7.49 | $7.54 | $7.54 | 143,751 |
| 2023-08-01 | $7.89 | $8.00 | $7.74 | $7.79 | $7.79 | 47,973 |
| 2023-07-31 | $8.12 | $8.22 | $7.86 | $7.96 | $7.96 | 95,042 |
| 2023-07-28 | $7.92 | $8.18 | $7.92 | $8.11 | $8.11 | 52,120 |
| 2023-07-27 | $8.26 | $8.26 | $7.86 | $7.90 | $7.90 | 72,385 |
| 2023-07-26 | $8.25 | $8.28 | $8.05 | $8.24 | $8.24 | 95,092 |
| 2023-07-25 | $8.25 | $8.45 | $8.14 | $8.24 | $8.24 | 72,479 |
| 2023-07-24 | $8.45 | $8.45 | $8.07 | $8.23 | $8.23 | 201,898 |
| 2023-07-21 | $8.06 | $8.39 | $7.90 | $8.17 | $8.17 | 261,791 |
| 2023-07-20 | $7.99 | $8.15 | $7.90 | $8.04 | $8.04 | 68,915 |
| 2023-07-19 | $8.25 | $8.28 | $7.89 | $7.90 | $7.90 | 91,449 |
| 2023-07-18 | $8.25 | $8.34 | $8.14 | $8.18 | $8.18 | 88,719 |
| 2023-07-17 | $7.97 | $8.35 | $7.94 | $8.24 | $8.24 | 135,417 |
| 2023-07-14 | $8.15 | $8.15 | $7.77 | $7.86 | $7.86 | 86,571 |
| 2023-07-13 | $7.86 | $8.19 | $7.79 | $8.19 | $8.19 | 228,922 |
| 2023-07-12 | $7.75 | $8.08 | $7.70 | $7.85 | $7.85 | 283,896 |
| 2023-07-11 | $7.79 | $7.94 | $7.72 | $7.79 | $7.79 | 72,400 |
| 2023-07-10 | $8.02 | $8.05 | $7.81 | $7.91 | $7.91 | 126,805 |
| 2023-07-07 | $7.74 | $8.09 | $7.74 | $8.05 | $8.05 | 132,703 |
| 2023-07-06 | $8.16 | $8.16 | $7.52 | $7.63 | $7.63 | 219,228 |
| 2023-07-05 | $7.97 | $8.40 | $7.80 | $8.21 | $8.21 | 191,544 |
| 2023-07-03 | $7.77 | $8.00 | $7.74 | $7.87 | $7.87 | 92,836 |
| 2023-06-30 | $7.66 | $7.88 | $7.53 | $7.73 | $7.73 | 160,652 |
| 2023-06-29 | $7.71 | $7.93 | $7.66 | $7.80 | $7.80 | 174,451 |
| 2023-06-28 | $8.07 | $8.75 | $7.75 | $7.84 | $7.84 | 304,906 |
| 2023-06-27 | $8.46 | $8.59 | $8.04 | $8.07 | $8.07 | 210,653 |
| 2023-06-26 | $8.37 | $8.73 | $8.25 | $8.44 | $8.44 | 228,864 |
| 2023-06-23 | $8.28 | $8.59 | $8.01 | $8.33 | $8.33 | 211,451 |
| 2023-06-22 | $8.40 | $8.49 | $8.10 | $8.33 | $8.33 | 201,584 |
| 2023-06-21 | $8.31 | $9.59 | $8.06 | $8.45 | $8.45 | 611,094 |
| 2023-06-20 | $7.69 | $8.47 | $7.63 | $8.31 | $8.31 | 552,848 |
| 2023-06-16 | $7.27 | $7.56 | $7.11 | $7.48 | $7.48 | 267,606 |
| 2023-06-15 | $7.05 | $7.33 | $7.03 | $7.20 | $7.20 | 129,080 |
| 2023-06-14 | $7.10 | $7.21 | $7.01 | $7.10 | $7.10 | 56,402 |
| 2023-06-13 | $7.17 | $7.24 | $7.06 | $7.15 | $7.15 | 39,066 |
| 2023-06-12 | $7.00 | $7.24 | $7.00 | $7.12 | $7.12 | 80,011 |
| 2023-06-09 | $7.10 | $7.14 | $6.96 | $7.03 | $7.03 | 57,100 |
| 2023-06-08 | $7.08 | $7.09 | $6.95 | $7.04 | $7.04 | 55,530 |
| 2023-06-07 | $7.25 | $7.33 | $7.03 | $7.13 | $7.13 | 105,919 |
| 2023-06-06 | $6.85 | $7.24 | $6.73 | $7.19 | $7.19 | 248,982 |
| 2023-06-05 | $6.61 | $6.96 | $6.60 | $6.76 | $6.76 | 136,443 |
| 2023-06-02 | $6.56 | $6.70 | $6.46 | $6.60 | $6.60 | 121,850 |
| 2023-06-01 | $6.40 | $6.57 | $6.30 | $6.48 | $6.48 | 149,829 |
| 2023-05-31 | $6.43 | $6.43 | $6.25 | $6.32 | $6.32 | 126,931 |
| 2023-05-30 | $6.58 | $6.69 | $6.51 | $6.61 | $6.28 | 114,010 |
| 2023-05-26 | $6.47 | $6.67 | $6.47 | $6.59 | $6.59 | 185,372 |
| 2023-05-25 | $6.54 | $6.54 | $6.40 | $6.50 | $6.50 | 70,296 |
| 2023-05-24 | $6.66 | $6.74 | $6.40 | $6.59 | $6.59 | 83,081 |
| 2023-05-23 | $6.49 | $6.64 | $6.41 | $6.63 | $6.63 | 112,552 |
| 2023-05-22 | $6.15 | $6.58 | $6.15 | $6.42 | $6.42 | 192,125 |
| 2023-05-19 | $6.08 | $6.41 | $6.00 | $6.26 | $6.26 | 162,870 |
| 2023-05-18 | $6.10 | $6.23 | $5.96 | $6.04 | $6.04 | 54,669 |
| 2023-05-17 | $5.98 | $6.20 | $5.86 | $6.10 | $6.10 | 127,364 |
| 2023-05-16 | $5.96 | $6.02 | $5.85 | $5.89 | $5.89 | 86,864 |
| 2023-05-15 | $5.78 | $5.97 | $5.78 | $5.91 | $5.91 | 81,075 |
| 2023-05-12 | $5.75 | $6.12 | $5.51 | $5.84 | $5.84 | 138,022 |
| 2023-05-11 | $5.90 | $6.05 | $5.80 | $5.81 | $5.81 | 63,553 |
| 2023-05-10 | $6.00 | $6.08 | $5.87 | $5.96 | $5.96 | 135,639 |
| 2023-05-09 | $6.01 | $6.32 | $6.00 | $6.04 | $6.04 | 221,340 |
| 2023-05-08 | $6.10 | $6.18 | $6.01 | $6.08 | $6.08 | 220,648 |
| 2023-05-05 | $5.91 | $6.18 | $5.80 | $6.06 | $6.06 | 130,429 |
| 2023-05-04 | $5.86 | $5.93 | $5.61 | $5.85 | $5.85 | 219,429 |
| 2023-05-03 | $6.01 | $6.13 | $5.83 | $5.91 | $5.91 | 188,611 |
| 2023-05-02 | $6.08 | $6.08 | $5.91 | $5.94 | $5.94 | 116,444 |
| 2023-05-01 | $6.34 | $6.34 | $6.03 | $6.08 | $6.08 | 38,217 |
| 2023-04-28 | $6.16 | $6.31 | $6.11 | $6.17 | $6.17 | 130,783 |
| 2023-04-27 | $6.36 | $6.38 | $6.16 | $6.21 | $6.21 | 57,216 |
| 2023-04-26 | $6.34 | $6.43 | $6.20 | $6.29 | $6.29 | 102,621 |
| 2023-04-25 | $6.42 | $6.48 | $6.26 | $6.33 | $6.33 | 56,740 |
| 2023-04-24 | $6.25 | $6.52 | $6.25 | $6.42 | $6.42 | 92,330 |
| 2023-04-21 | $6.41 | $6.41 | $6.23 | $6.30 | $6.30 | 41,554 |
| 2023-04-20 | $6.38 | $6.42 | $6.26 | $6.34 | $6.34 | 113,079 |
| 2023-04-19 | $6.72 | $6.72 | $6.27 | $6.34 | $6.34 | 185,161 |
| 2023-04-18 | $6.90 | $6.95 | $6.56 | $6.62 | $6.62 | 187,154 |
| 2023-04-17 | $7.04 | $7.10 | $6.79 | $6.92 | $6.92 | 83,744 |
| 2023-04-14 | $6.96 | $7.06 | $6.81 | $7.01 | $7.01 | 99,845 |
| 2023-04-13 | $6.80 | $7.05 | $6.78 | $6.92 | $6.92 | 161,558 |
| 2023-04-12 | $6.54 | $6.97 | $6.48 | $6.76 | $6.76 | 169,847 |
| 2023-04-11 | $6.42 | $6.68 | $6.33 | $6.51 | $6.51 | 84,423 |
| 2023-04-10 | $6.25 | $6.47 | $6.23 | $6.45 | $6.45 | 55,013 |
| 2023-04-06 | $6.37 | $6.37 | $6.18 | $6.25 | $6.25 | 33,430 |
| 2023-04-05 | $6.46 | $6.50 | $6.15 | $6.32 | $6.32 | 164,276 |
| 2023-04-04 | $6.56 | $6.62 | $6.38 | $6.52 | $6.52 | 95,943 |
| 2023-04-03 | $6.38 | $6.57 | $6.21 | $6.53 | $6.53 | 144,776 |
| 2023-03-31 | $6.44 | $6.45 | $6.32 | $6.37 | $6.37 | 77,746 |
| 2023-03-30 | $6.49 | $6.49 | $6.26 | $6.34 | $6.34 | 41,653 |
| 2023-03-29 | $6.34 | $6.48 | $6.34 | $6.38 | $6.38 | 82,116 |
| 2023-03-28 | $6.32 | $6.49 | $6.20 | $6.32 | $6.32 | 120,074 |
| 2023-03-27 | $6.03 | $6.35 | $6.01 | $6.24 | $6.24 | 77,571 |
| 2023-03-24 | $6.03 | $6.12 | $5.92 | $5.99 | $5.99 | 55,924 |
| 2023-03-23 | $6.25 | $6.28 | $5.90 | $6.01 | $6.01 | 139,177 |
| 2023-03-22 | $6.51 | $6.54 | $6.16 | $6.16 | $6.16 | 91,272 |
| 2023-03-21 | $6.67 | $6.74 | $6.48 | $6.50 | $6.50 | 122,861 |
| 2023-03-20 | $6.33 | $6.53 | $6.33 | $6.51 | $6.51 | 77,199 |
| 2023-03-17 | $6.46 | $6.51 | $6.28 | $6.38 | $6.38 | 71,322 |
| 2023-03-16 | $6.47 | $6.63 | $6.25 | $6.49 | $6.49 | 161,063 |
| 2023-03-15 | $6.56 | $6.56 | $6.23 | $6.40 | $6.40 | 168,334 |
| 2023-03-14 | $6.63 | $6.90 | $6.58 | $6.66 | $6.66 | 88,523 |
| 2023-03-13 | $6.60 | $6.69 | $6.46 | $6.57 | $6.57 | 163,065 |
| 2023-03-10 | $7.06 | $7.09 | $6.71 | $6.78 | $6.78 | 167,294 |
| 2023-03-09 | $7.55 | $7.69 | $7.00 | $7.13 | $7.13 | 177,697 |
| 2023-03-08 | $7.69 | $7.79 | $7.50 | $7.62 | $7.62 | 118,259 |
| 2023-03-07 | $7.73 | $7.89 | $7.51 | $7.58 | $7.58 | 150,063 |
| 2023-03-06 | $7.46 | $7.90 | $7.39 | $7.64 | $7.64 | 149,510 |
| 2023-03-03 | $7.39 | $7.60 | $7.34 | $7.48 | $7.48 | 226,508 |
| 2023-03-02 | $7.85 | $7.85 | $7.28 | $7.31 | $7.31 | 283,671 |
| 2023-03-01 | $7.70 | $7.90 | $7.68 | $7.83 | $7.83 | 171,287 |
| 2023-02-28 | $7.83 | $7.96 | $7.59 | $7.64 | $7.64 | 172,692 |
| 2023-02-27 | $7.29 | $7.94 | $7.29 | $7.73 | $7.73 | 297,714 |
| 2023-02-24 | $7.21 | $7.46 | $7.20 | $7.30 | $7.30 | 129,387 |
| 2023-02-23 | $7.17 | $7.49 | $6.97 | $7.29 | $7.29 | 319,656 |
| 2023-02-22 | $6.84 | $7.07 | $6.82 | $6.97 | $6.97 | 69,664 |
| 2023-02-21 | $6.87 | $6.98 | $6.74 | $6.78 | $6.78 | 53,505 |
| 2023-02-17 | $6.75 | $7.10 | $6.75 | $6.85 | $6.85 | 113,051 |
| 2023-02-16 | $6.94 | $6.98 | $6.75 | $6.95 | $6.95 | 94,568 |
| 2023-02-15 | $7.03 | $7.12 | $6.88 | $6.90 | $6.90 | 124,673 |
| 2023-02-14 | $6.83 | $7.15 | $6.83 | $7.03 | $7.03 | 236,690 |
| 2023-02-13 | $6.35 | $6.86 | $6.35 | $6.82 | $6.82 | 204,430 |
| 2023-02-10 | $6.12 | $6.35 | $5.86 | $6.25 | $6.25 | 196,830 |
| 2023-02-09 | $6.47 | $6.50 | $6.11 | $6.12 | $6.12 | 190,355 |
| 2023-02-08 | $6.43 | $6.63 | $6.29 | $6.50 | $6.50 | 56,287 |
| 2023-02-07 | $6.39 | $6.52 | $6.34 | $6.50 | $6.50 | 76,994 |
| 2023-02-06 | $6.55 | $6.63 | $6.28 | $6.42 | $6.42 | 80,226 |
| 2023-02-03 | $6.77 | $6.84 | $6.55 | $6.55 | $6.55 | 78,415 |
| 2023-02-02 | $7.08 | $7.12 | $6.70 | $6.82 | $6.82 | 113,085 |
| 2023-02-01 | $6.75 | $7.09 | $6.71 | $6.99 | $6.99 | 65,538 |
| 2023-01-31 | $6.73 | $6.92 | $6.52 | $6.86 | $6.86 | 101,565 |
| 2023-01-30 | $7.10 | $7.10 | $6.79 | $6.82 | $6.82 | 73,897 |
| 2023-01-27 | $7.25 | $7.46 | $7.15 | $7.16 | $7.16 | 113,746 |
| 2023-01-26 | $7.11 | $7.28 | $6.91 | $7.25 | $7.25 | 144,709 |
| 2023-01-25 | $6.93 | $7.13 | $6.80 | $7.12 | $7.12 | 100,626 |
| 2023-01-24 | $6.87 | $7.02 | $6.72 | $6.90 | $6.90 | 45,903 |
| 2023-01-23 | $6.79 | $7.18 | $6.79 | $6.85 | $6.85 | 161,554 |
| 2023-01-20 | $6.52 | $6.91 | $6.39 | $6.76 | $6.76 | 108,660 |
| 2023-01-19 | $6.65 | $6.74 | $6.37 | $6.69 | $6.69 | 167,354 |
| 2023-01-18 | $7.31 | $7.50 | $6.62 | $6.66 | $6.66 | 306,232 |
| 2023-01-17 | $6.97 | $7.35 | $6.81 | $7.30 | $7.30 | 278,041 |
| 2023-01-13 | $6.66 | $6.99 | $6.50 | $6.89 | $6.89 | 114,257 |
| 2023-01-12 | $6.80 | $7.04 | $6.58 | $6.74 | $6.74 | 160,770 |
| 2023-01-11 | $6.92 | $7.01 | $6.70 | $7.00 | $7.00 | 125,877 |
| 2023-01-10 | $7.05 | $7.06 | $6.78 | $6.87 | $6.87 | 83,023 |
| 2023-01-09 | $7.09 | $7.25 | $6.88 | $6.97 | $6.97 | 129,667 |
| 2023-01-06 | $6.93 | $7.04 | $6.83 | $6.97 | $6.97 | 140,529 |
| 2023-01-05 | $6.73 | $6.90 | $6.51 | $6.84 | $6.84 | 91,911 |
| 2023-01-04 | $6.45 | $6.78 | $5.89 | $6.66 | $6.66 | 263,632 |
| 2023-01-03 | $6.69 | $6.82 | $6.22 | $6.36 | $6.36 | 273,869 |
| 2022-12-30 | $6.63 | $6.85 | $6.57 | $6.69 | $6.69 | 84,135 |
| 2022-12-29 | $6.74 | $7.07 | $6.57 | $6.71 | $6.71 | 184,819 |
| 2022-12-28 | $6.49 | $6.75 | $6.46 | $6.68 | $6.68 | 161,267 |
| 2022-12-27 | $6.23 | $6.69 | $6.18 | $6.54 | $6.54 | 341,494 |
| 2022-12-23 | $6.14 | $6.20 | $5.91 | $6.17 | $6.17 | 92,675 |
| 2022-12-22 | $6.12 | $6.15 | $5.90 | $6.12 | $6.12 | 97,077 |
| 2022-12-21 | $6.21 | $6.25 | $6.00 | $6.12 | $6.12 | 150,031 |
| 2022-12-20 | $6.00 | $6.25 | $5.90 | $6.14 | $6.14 | 138,150 |
| 2022-12-19 | $6.03 | $6.15 | $5.92 | $5.99 | $5.99 | 207,976 |
| 2022-12-16 | $5.78 | $6.06 | $5.65 | $5.98 | $5.98 | 166,015 |
| 2022-12-15 | $5.75 | $5.90 | $5.73 | $5.76 | $5.76 | 55,915 |
| 2022-12-14 | $5.64 | $6.05 | $5.35 | $5.85 | $5.85 | 129,343 |
| 2022-12-13 | $5.79 | $6.03 | $5.70 | $5.70 | $5.70 | 94,526 |
| 2022-12-12 | $5.36 | $5.79 | $5.35 | $5.76 | $5.76 | 143,173 |
| 2022-12-09 | $5.26 | $5.51 | $5.16 | $5.25 | $5.25 | 59,412 |
| 2022-12-08 | $5.68 | $5.76 | $5.42 | $5.44 | $5.44 | 53,198 |
| 2022-12-07 | $5.43 | $5.70 | $5.41 | $5.65 | $5.65 | 61,805 |
| 2022-12-06 | $5.56 | $5.66 | $5.40 | $5.40 | $5.40 | 70,960 |
| 2022-12-05 | $5.98 | $5.98 | $5.66 | $5.66 | $5.66 | 127,938 |
| 2022-12-02 | $6.02 | $6.13 | $5.89 | $5.92 | $5.92 | 61,571 |
| 2022-12-01 | $5.94 | $6.08 | $5.90 | $6.04 | $6.04 | 100,581 |
| 2022-11-30 | $5.93 | $5.99 | $5.75 | $5.99 | $5.84 | 53,214 |
| 2022-11-29 | $5.85 | $5.94 | $5.67 | $5.87 | $5.87 | 91,664 |
| 2022-11-28 | $5.70 | $5.87 | $5.68 | $5.78 | $5.78 | 86,995 |
| 2022-11-25 | $5.55 | $5.79 | $5.55 | $5.66 | $5.66 | 85,297 |
| 2022-11-23 | $5.24 | $5.59 | $5.24 | $5.51 | $5.51 | 94,112 |
| 2022-11-22 | $5.18 | $5.30 | $5.08 | $5.24 | $5.24 | 160,174 |
| 2022-11-21 | $5.21 | $5.21 | $4.90 | $4.94 | $4.94 | 73,870 |
| 2022-11-18 | $5.21 | $5.24 | $5.05 | $5.14 | $5.14 | 61,623 |
| 2022-11-17 | $5.02 | $5.20 | $4.95 | $5.11 | $5.11 | 94,667 |
| 2022-11-16 | $5.21 | $5.39 | $5.10 | $5.15 | $5.15 | 85,800 |
| 2022-11-15 | $5.57 | $5.59 | $5.25 | $5.26 | $5.26 | 80,233 |
| 2022-11-14 | $5.26 | $5.64 | $5.26 | $5.53 | $5.53 | 104,440 |
| 2022-11-11 | $5.14 | $5.49 | $5.09 | $5.26 | $5.26 | 81,576 |
| 2022-11-10 | $5.38 | $5.38 | $4.93 | $5.13 | $5.13 | 155,092 |
| 2022-11-09 | $5.70 | $5.70 | $4.92 | $5.16 | $5.16 | 219,694 |
| 2022-11-08 | $5.70 | $5.76 | $5.60 | $5.76 | $5.76 | 41,915 |
| 2022-11-07 | $5.75 | $5.80 | $5.60 | $5.65 | $5.65 | 79,588 |
| 2022-11-04 | $5.54 | $5.71 | $5.52 | $5.67 | $5.67 | 93,410 |
| 2022-11-03 | $5.21 | $5.49 | $5.20 | $5.36 | $5.36 | 57,621 |
| 2022-11-02 | $5.48 | $5.64 | $5.24 | $5.24 | $5.24 | 48,407 |
| 2022-11-01 | $5.43 | $5.52 | $5.25 | $5.45 | $5.45 | 105,859 |
| 2022-10-31 | $5.25 | $5.41 | $5.23 | $5.30 | $5.30 | 59,044 |
| 2022-10-28 | $5.18 | $5.28 | $5.12 | $5.21 | $5.21 | 51,088 |
| 2022-10-27 | $5.21 | $5.31 | $5.02 | $5.19 | $5.19 | 155,690 |
| 2022-10-26 | $5.35 | $5.43 | $5.27 | $5.35 | $5.35 | 62,697 |
| 2022-10-25 | $5.17 | $5.32 | $5.14 | $5.30 | $5.30 | 65,188 |
| 2022-10-24 | $5.23 | $5.24 | $5.10 | $5.11 | $5.11 | 58,277 |
| 2022-10-21 | $5.06 | $5.38 | $5.05 | $5.25 | $5.25 | 57,088 |
| 2022-10-20 | $5.15 | $5.35 | $5.05 | $5.10 | $5.10 | 51,729 |
| 2022-10-19 | $5.33 | $5.34 | $5.16 | $5.17 | $5.17 | 56,452 |
| 2022-10-18 | $5.54 | $5.55 | $5.29 | $5.36 | $5.36 | 46,030 |
| 2022-10-17 | $5.31 | $5.55 | $5.26 | $5.40 | $5.40 | 118,818 |
| 2022-10-14 | $5.44 | $5.44 | $5.11 | $5.21 | $5.21 | 58,639 |
| 2022-10-13 | $5.02 | $5.48 | $5.01 | $5.33 | $5.33 | 76,009 |
| 2022-10-12 | $5.34 | $5.34 | $5.02 | $5.28 | $5.28 | 112,833 |
| 2022-10-11 | $5.55 | $5.55 | $5.18 | $5.27 | $5.27 | 98,375 |
| 2022-10-10 | $5.29 | $5.53 | $5.27 | $5.46 | $5.46 | 52,323 |
| 2022-10-07 | $5.44 | $5.55 | $5.22 | $5.27 | $5.27 | 49,137 |
| 2022-10-06 | $5.56 | $5.67 | $5.43 | $5.46 | $5.46 | 61,267 |
| 2022-10-05 | $5.60 | $5.69 | $5.48 | $5.57 | $5.57 | 46,575 |
| 2022-10-04 | $5.80 | $5.95 | $5.66 | $5.67 | $5.67 | 93,502 |
| 2022-10-03 | $5.49 | $5.82 | $5.45 | $5.71 | $5.71 | 152,163 |
| 2022-09-30 | $5.44 | $5.65 | $5.09 | $5.47 | $5.47 | 206,843 |
| 2022-09-29 | $5.40 | $5.52 | $5.28 | $5.45 | $5.45 | 54,354 |
| 2022-09-28 | $5.47 | $5.61 | $5.25 | $5.55 | $5.55 | 120,855 |
| 2022-09-27 | $5.34 | $5.65 | $5.33 | $5.41 | $5.41 | 102,267 |
| 2022-09-26 | $5.37 | $5.56 | $5.28 | $5.33 | $5.33 | 93,051 |
| 2022-09-23 | $5.60 | $5.60 | $5.34 | $5.46 | $5.46 | 162,203 |
| 2022-09-22 | $5.72 | $5.90 | $5.67 | $5.77 | $5.77 | 90,239 |
| 2022-09-21 | $6.00 | $6.00 | $5.64 | $5.68 | $5.68 | 188,969 |
| 2022-09-20 | $5.99 | $6.10 | $5.71 | $5.91 | $5.91 | 113,491 |
| 2022-09-19 | $5.67 | $6.11 | $5.67 | $6.09 | $6.09 | 167,957 |
| 2022-09-16 | $5.76 | $6.10 | $5.66 | $5.77 | $5.77 | 166,678 |
| 2022-09-15 | $6.15 | $6.30 | $5.76 | $5.89 | $5.89 | 197,291 |
| 2022-09-14 | $6.10 | $6.38 | $6.10 | $6.34 | $6.34 | 82,063 |
| 2022-09-13 | $6.54 | $6.56 | $6.11 | $6.16 | $6.16 | 113,691 |
| 2022-09-12 | $6.75 | $6.90 | $6.48 | $6.54 | $6.54 | 96,680 |
| 2022-09-09 | $6.29 | $6.67 | $6.25 | $6.67 | $6.67 | 137,063 |
| 2022-09-08 | $6.47 | $6.50 | $6.19 | $6.20 | $6.20 | 72,960 |
| 2022-09-07 | $6.25 | $6.47 | $6.18 | $6.45 | $6.45 | 143,984 |
| 2022-09-06 | $6.19 | $6.50 | $6.16 | $6.32 | $6.32 | 101,541 |
| 2022-09-02 | $6.30 | $6.43 | $6.12 | $6.14 | $6.14 | 63,306 |
| 2022-09-01 | $6.11 | $6.24 | $6.03 | $6.24 | $6.24 | 148,648 |
| 2022-08-31 | $6.17 | $6.36 | $6.05 | $6.25 | $6.25 | 89,883 |
| 2022-08-30 | $6.64 | $6.64 | $6.23 | $6.25 | $6.25 | 130,982 |
| 2022-08-29 | $6.45 | $6.85 | $6.38 | $6.69 | $6.69 | 181,799 |
| 2022-08-26 | $7.08 | $7.08 | $6.50 | $6.58 | $6.58 | 227,836 |
| 2022-08-25 | $6.69 | $7.05 | $6.60 | $6.99 | $6.99 | 250,326 |
| 2022-08-24 | $6.33 | $6.67 | $6.15 | $6.64 | $6.64 | 291,616 |
| 2022-08-23 | $5.87 | $6.27 | $5.85 | $6.26 | $6.26 | 184,774 |
| 2022-08-22 | $5.71 | $5.95 | $5.61 | $5.87 | $5.87 | 154,425 |
| 2022-08-19 | $6.09 | $6.18 | $5.88 | $5.93 | $5.93 | 151,101 |
| 2022-08-18 | $6.05 | $6.27 | $6.00 | $6.21 | $6.21 | 68,707 |
| 2022-08-17 | $6.08 | $6.18 | $6.02 | $6.07 | $6.07 | 87,427 |
| 2022-08-16 | $6.18 | $6.25 | $6.08 | $6.22 | $6.22 | 65,062 |
| 2022-08-15 | $6.15 | $6.16 | $5.97 | $6.14 | $6.14 | 82,716 |
| 2022-08-12 | $6.05 | $6.30 | $6.05 | $6.21 | $6.21 | 128,658 |
| 2022-08-11 | $5.90 | $6.12 | $5.88 | $6.06 | $6.06 | 121,513 |
| 2022-08-10 | $5.84 | $6.02 | $5.78 | $5.83 | $5.83 | 129,669 |
| 2022-08-09 | $6.23 | $6.25 | $5.83 | $5.90 | $5.90 | 165,246 |
| 2022-08-08 | $6.11 | $6.37 | $6.11 | $6.25 | $6.25 | 119,938 |
| 2022-08-05 | $5.88 | $6.22 | $5.77 | $6.18 | $6.18 | 208,674 |
| 2022-08-04 | $6.16 | $6.25 | $5.95 | $6.01 | $6.01 | 121,718 |
| 2022-08-03 | $5.82 | $6.13 | $5.81 | $6.10 | $6.10 | 247,058 |
| 2022-08-02 | $5.65 | $5.94 | $5.53 | $5.82 | $5.82 | 195,556 |
| 2022-08-01 | $5.80 | $5.83 | $5.55 | $5.63 | $5.63 | 207,215 |
| 2022-07-29 | $5.75 | $5.90 | $5.65 | $5.83 | $5.83 | 390,265 |
| 2022-07-28 | $5.46 | $5.76 | $5.40 | $5.73 | $5.73 | 265,404 |
| 2022-07-27 | $5.18 | $5.54 | $5.02 | $5.44 | $5.44 | 265,633 |
| 2022-07-26 | $5.10 | $5.21 | $4.93 | $5.19 | $5.19 | 197,060 |
| 2022-07-25 | $4.70 | $5.10 | $4.59 | $4.97 | $4.97 | 263,217 |
| 2022-07-22 | $4.62 | $4.73 | $4.54 | $4.67 | $4.67 | 111,111 |
| 2022-07-21 | $4.68 | $4.68 | $4.42 | $4.56 | $4.56 | 160,025 |
| 2022-07-20 | $4.75 | $4.88 | $4.60 | $4.67 | $4.67 | 171,346 |
| 2022-07-19 | $4.68 | $4.81 | $4.58 | $4.75 | $4.75 | 146,658 |
| 2022-07-18 | $4.47 | $4.73 | $4.46 | $4.51 | $4.51 | 150,806 |
| 2022-07-15 | $4.37 | $4.43 | $4.20 | $4.37 | $4.37 | 71,269 |
| 2022-07-14 | $4.50 | $4.50 | $4.18 | $4.28 | $4.28 | 287,811 |
| 2022-07-13 | $4.49 | $4.55 | $4.35 | $4.51 | $4.51 | 77,827 |
| 2022-07-12 | $4.49 | $4.59 | $4.28 | $4.44 | $4.44 | 139,696 |
| 2022-07-11 | $4.67 | $4.67 | $4.43 | $4.44 | $4.44 | 95,120 |
| 2022-07-08 | $4.70 | $4.82 | $4.63 | $4.67 | $4.67 | 61,410 |
| 2022-07-07 | $4.56 | $4.79 | $4.56 | $4.76 | $4.76 | 145,738 |
| 2022-07-06 | $4.63 | $4.83 | $4.47 | $4.48 | $4.48 | 217,266 |
| 2022-07-05 | $4.97 | $4.97 | $4.32 | $4.62 | $4.62 | 281,203 |
| 2022-07-01 | $4.91 | $5.08 | $4.80 | $5.01 | $5.01 | 103,486 |
| 2022-06-30 | $5.05 | $5.16 | $4.97 | $5.04 | $5.04 | 124,563 |
| 2022-06-29 | $5.22 | $5.24 | $5.00 | $5.10 | $5.10 | 129,790 |
| 2022-06-28 | $5.28 | $5.38 | $5.08 | $5.22 | $5.22 | 71,472 |
| 2022-06-27 | $5.29 | $5.36 | $5.19 | $5.24 | $5.24 | 154,309 |
| 2022-06-24 | $5.05 | $5.32 | $5.05 | $5.19 | $5.19 | 148,329 |
| 2022-06-23 | $5.15 | $5.20 | $4.87 | $5.03 | $5.03 | 192,299 |
| 2022-06-22 | $5.05 | $5.17 | $4.94 | $5.14 | $5.14 | 98,741 |
| 2022-06-21 | $5.08 | $5.26 | $5.03 | $5.12 | $5.12 | 159,673 |
| 2022-06-17 | $5.30 | $5.32 | $4.98 | $5.06 | $5.06 | 181,329 |
| 2022-06-16 | $5.45 | $5.51 | $5.23 | $5.28 | $5.28 | 196,269 |
| 2022-06-15 | $5.37 | $5.66 | $5.25 | $5.58 | $5.58 | 158,958 |
| 2022-06-14 | $5.35 | $5.48 | $5.10 | $5.20 | $5.20 | 182,985 |
| 2022-06-13 | $5.74 | $5.74 | $5.22 | $5.30 | $5.30 | 298,066 |
| 2022-06-10 | $5.96 | $6.11 | $5.81 | $5.83 | $5.83 | 179,061 |
| 2022-06-09 | $6.36 | $6.40 | $5.97 | $6.00 | $6.00 | 173,327 |
| 2022-06-08 | $6.85 | $6.88 | $6.40 | $6.48 | $6.48 | 152,859 |
| 2022-06-07 | $6.60 | $6.85 | $6.35 | $6.81 | $6.81 | 122,647 |
| 2022-06-06 | $7.00 | $7.00 | $6.61 | $6.69 | $6.69 | 173,263 |
| 2022-06-03 | $7.10 | $7.19 | $6.84 | $6.96 | $6.96 | 72,322 |
| 2022-06-02 | $6.81 | $7.08 | $6.77 | $7.02 | $7.02 | 77,290 |
| 2022-06-01 | $7.14 | $7.14 | $6.78 | $6.85 | $6.85 | 108,362 |
| 2022-05-31 | $7.41 | $7.46 | $6.86 | $7.01 | $7.01 | 175,889 |
| 2022-05-27 | $7.21 | $7.50 | $7.09 | $7.40 | $7.40 | 134,358 |
| 2022-05-26 | $7.10 | $7.32 | $7.00 | $7.13 | $7.13 | 147,766 |
| 2022-05-25 | $6.79 | $7.03 | $6.73 | $6.99 | $6.99 | 76,526 |
| 2022-05-24 | $6.74 | $6.91 | $6.57 | $6.76 | $6.76 | 216,770 |
| 2022-05-23 | $6.40 | $6.74 | $6.26 | $6.66 | $6.66 | 132,830 |
| 2022-05-20 | $6.40 | $6.52 | $6.13 | $6.24 | $6.24 | 127,571 |
| 2022-05-19 | $6.50 | $6.65 | $6.36 | $6.42 | $6.42 | 155,294 |
| 2022-05-18 | $6.80 | $6.80 | $6.50 | $6.52 | $6.52 | 182,659 |
| 2022-05-17 | $6.77 | $7.00 | $6.74 | $6.80 | $6.80 | 255,318 |
| 2022-05-16 | $6.41 | $6.94 | $6.41 | $6.65 | $6.65 | 228,491 |
| 2022-05-13 | $6.06 | $6.44 | $6.03 | $6.36 | $6.36 | 198,126 |
| 2022-05-12 | $6.07 | $6.27 | $5.92 | $6.08 | $6.08 | 193,686 |
| 2022-05-11 | $6.20 | $6.59 | $6.07 | $6.19 | $6.19 | 335,376 |
| 2022-05-10 | $6.11 | $6.23 | $5.90 | $6.20 | $6.20 | 300,786 |
| 2022-05-09 | $6.55 | $6.55 | $6.04 | $6.08 | $6.08 | 454,894 |
| 2022-05-06 | $6.90 | $6.96 | $6.56 | $6.67 | $6.67 | 325,064 |
| 2022-05-05 | $7.30 | $7.41 | $6.90 | $6.99 | $6.99 | 191,731 |
| 2022-05-04 | $7.40 | $7.50 | $7.01 | $7.38 | $7.38 | 213,198 |
| 2022-05-03 | $7.28 | $7.65 | $7.28 | $7.42 | $7.42 | 137,008 |
| 2022-05-02 | $7.94 | $7.94 | $7.15 | $7.33 | $7.33 | 300,140 |
| 2022-04-29 | $8.28 | $8.36 | $7.80 | $7.85 | $7.85 | 112,130 |
| 2022-04-28 | $8.17 | $8.32 | $7.91 | $8.22 | $8.22 | 91,971 |
| 2022-04-27 | $7.98 | $8.19 | $7.80 | $8.05 | $8.05 | 146,460 |
| 2022-04-26 | $8.21 | $9.15 | $7.90 | $7.94 | $7.94 | 246,557 |
| 2022-04-25 | $8.02 | $8.21 | $7.80 | $8.11 | $8.11 | 275,788 |
| 2022-04-22 | $8.83 | $9.06 | $8.29 | $8.34 | $8.34 | 246,504 |
| 2022-04-21 | $9.70 | $9.79 | $8.75 | $8.83 | $8.83 | 378,608 |
| 2022-04-20 | $9.49 | $9.74 | $8.92 | $9.70 | $9.70 | 446,260 |
| 2022-04-19 | $9.45 | $9.80 | $8.94 | $9.13 | $9.13 | 417,736 |
| 2022-04-18 | $9.39 | $9.76 | $9.31 | $9.46 | $9.46 | 366,423 |
| 2022-04-14 | $8.90 | $9.34 | $8.63 | $9.25 | $9.25 | 334,498 |
| 2022-04-13 | $8.42 | $9.00 | $8.27 | $8.98 | $8.98 | 343,829 |
| 2022-04-12 | $8.27 | $8.44 | $8.19 | $8.21 | $8.21 | 109,758 |
| 2022-04-11 | $8.50 | $8.68 | $8.07 | $8.20 | $8.20 | 247,565 |
| 2022-04-08 | $8.00 | $8.50 | $8.00 | $8.40 | $8.40 | 221,639 |
| 2022-04-07 | $7.82 | $7.95 | $7.63 | $7.94 | $7.94 | 73,077 |
| 2022-04-06 | $7.99 | $8.01 | $7.56 | $7.81 | $7.81 | 110,929 |
| 2022-04-05 | $8.02 | $8.29 | $7.84 | $7.85 | $7.85 | 124,228 |
| 2022-04-04 | $8.26 | $8.50 | $8.07 | $8.11 | $8.11 | 145,026 |
| 2022-04-01 | $8.16 | $8.46 | $8.15 | $8.38 | $8.38 | 113,979 |
| 2022-03-31 | $8.09 | $8.35 | $8.09 | $8.20 | $8.20 | 104,712 |
| 2022-03-30 | $7.92 | $8.15 | $7.89 | $8.08 | $8.08 | 70,636 |
| 2022-03-29 | $8.12 | $8.37 | $7.75 | $7.94 | $7.94 | 269,086 |
| 2022-03-28 | $8.59 | $8.59 | $8.18 | $8.39 | $8.39 | 151,528 |
| 2022-03-25 | $8.52 | $8.79 | $7.94 | $8.48 | $8.48 | 333,340 |
| 2022-03-24 | $7.75 | $8.48 | $7.69 | $8.43 | $8.43 | 354,760 |
| 2022-03-23 | $7.86 | $7.88 | $7.59 | $7.65 | $7.65 | 167,341 |
| 2022-03-22 | $7.84 | $7.95 | $7.53 | $7.70 | $7.70 | 178,067 |
| 2022-03-21 | $7.75 | $8.11 | $7.75 | $7.95 | $7.95 | 178,531 |
| 2022-03-18 | $7.78 | $7.88 | $7.64 | $7.76 | $7.76 | 190,387 |
| 2022-03-17 | $7.15 | $7.68 | $7.08 | $7.64 | $7.64 | 245,354 |
| 2022-03-16 | $7.20 | $7.39 | $6.92 | $7.15 | $7.15 | 188,914 |
| 2022-03-15 | $7.33 | $7.36 | $7.04 | $7.10 | $7.10 | 181,070 |
| 2022-03-14 | $7.84 | $7.84 | $7.24 | $7.33 | $7.33 | 242,361 |
| 2022-03-11 | $8.00 | $8.20 | $7.70 | $7.83 | $7.83 | 200,241 |
| 2022-03-10 | $7.26 | $8.05 | $7.17 | $8.00 | $8.00 | 314,044 |
| 2022-03-09 | $7.49 | $7.69 | $7.12 | $7.27 | $7.27 | 253,266 |
| 2022-03-08 | $8.05 | $8.22 | $7.31 | $7.37 | $7.37 | 582,747 |
| 2022-03-07 | $9.40 | $9.40 | $7.81 | $8.00 | $8.00 | 1,114,523 |
| 2022-03-04 | $7.45 | $8.67 | $7.41 | $8.66 | $8.66 | 1,023,010 |
| 2022-03-03 | $6.83 | $7.31 | $6.83 | $7.31 | $7.31 | 429,935 |
| 2022-03-02 | $6.74 | $6.84 | $6.48 | $6.74 | $6.74 | 195,464 |
| 2022-03-01 | $6.57 | $6.83 | $6.36 | $6.66 | $6.66 | 160,084 |
| 2022-02-28 | $6.57 | $6.75 | $6.35 | $6.53 | $6.53 | 201,659 |
| 2022-02-25 | $6.12 | $6.53 | $6.01 | $6.40 | $6.40 | 244,285 |
| 2022-02-24 | $5.79 | $6.17 | $5.55 | $6.07 | $6.07 | 158,402 |
| 2022-02-23 | $6.07 | $6.10 | $5.80 | $5.84 | $5.84 | 82,958 |
| 2022-02-22 | $5.75 | $6.19 | $5.54 | $6.00 | $6.00 | 333,413 |
| 2022-02-18 | $5.88 | $5.89 | $5.63 | $5.77 | $5.77 | 190,198 |
| 2022-02-17 | $5.80 | $5.90 | $5.71 | $5.85 | $5.85 | 132,992 |
| 2022-02-16 | $5.71 | $5.85 | $5.62 | $5.84 | $5.84 | 81,894 |
| 2022-02-15 | $5.69 | $5.71 | $5.56 | $5.71 | $5.71 | 61,630 |
| 2022-02-14 | $5.45 | $5.64 | $5.24 | $5.59 | $5.59 | 66,103 |
| 2022-02-11 | $5.70 | $5.70 | $5.39 | $5.49 | $5.49 | 76,314 |
| 2022-02-10 | $5.23 | $5.75 | $5.22 | $5.52 | $5.52 | 209,878 |
| 2022-02-09 | $5.32 | $5.57 | $5.22 | $5.46 | $5.46 | 127,166 |
| 2022-02-08 | $5.30 | $5.32 | $5.07 | $5.30 | $5.30 | 163,672 |
| 2022-02-07 | $5.13 | $5.33 | $5.02 | $5.31 | $5.31 | 104,029 |
| 2022-02-04 | $4.88 | $5.14 | $4.88 | $5.09 | $5.09 | 57,238 |
| 2022-02-03 | $5.08 | $5.14 | $4.95 | $5.07 | $5.07 | 60,816 |
| 2022-02-02 | $5.03 | $5.14 | $5.00 | $5.08 | $5.08 | 34,773 |
| 2022-02-01 | $5.08 | $5.15 | $5.00 | $5.09 | $5.09 | 58,373 |
| 2022-01-31 | $5.06 | $5.13 | $4.98 | $5.08 | $5.08 | 117,924 |
| 2022-01-28 | $4.84 | $5.07 | $4.81 | $5.04 | $5.04 | 107,479 |
| 2022-01-27 | $4.89 | $4.96 | $4.57 | $4.79 | $4.79 | 159,515 |
| 2022-01-26 | $4.91 | $5.03 | $4.75 | $4.89 | $4.89 | 98,196 |
| 2022-01-25 | $4.95 | $5.02 | $4.67 | $4.94 | $4.94 | 59,769 |
| 2022-01-24 | $4.73 | $4.89 | $4.56 | $4.85 | $4.85 | 243,079 |
| 2022-01-21 | $4.98 | $4.98 | $4.72 | $4.83 | $4.83 | 143,668 |
| 2022-01-20 | $5.00 | $5.13 | $4.89 | $5.00 | $5.00 | 112,090 |
| 2022-01-19 | $4.98 | $4.99 | $4.86 | $4.97 | $4.97 | 99,858 |
| 2022-01-18 | $4.84 | $4.97 | $4.80 | $4.93 | $4.93 | 140,032 |
| 2022-01-14 | $4.84 | $5.06 | $4.77 | $4.98 | $4.98 | 102,518 |
| 2022-01-13 | $4.90 | $5.06 | $4.81 | $4.84 | $4.84 | 82,020 |
| 2022-01-12 | $4.80 | $4.90 | $4.75 | $4.89 | $4.89 | 58,867 |
| 2022-01-11 | $4.70 | $4.78 | $4.66 | $4.75 | $4.75 | 45,910 |
| 2022-01-10 | $4.64 | $4.70 | $4.57 | $4.69 | $4.69 | 54,947 |
| 2022-01-07 | $4.57 | $4.73 | $4.57 | $4.64 | $4.64 | 28,778 |
| 2022-01-06 | $4.81 | $4.82 | $4.56 | $4.60 | $4.60 | 47,292 |
| 2022-01-05 | $4.90 | $4.90 | $4.62 | $4.62 | $4.62 | 73,283 |
| 2022-01-04 | $4.79 | $4.90 | $4.76 | $4.87 | $4.87 | 47,785 |
| 2022-01-03 | $4.70 | $4.87 | $4.70 | $4.74 | $4.74 | 53,383 |
| 2021-12-31 | $4.78 | $4.83 | $4.72 | $4.72 | $4.72 | 42,958 |
| 2021-12-30 | $4.61 | $4.87 | $4.61 | $4.77 | $4.77 | 116,677 |
| 2021-12-29 | $4.73 | $4.78 | $4.60 | $4.60 | $4.60 | 84,237 |
| 2021-12-28 | $4.70 | $4.84 | $4.64 | $4.70 | $4.70 | 71,255 |
| 2021-12-27 | $4.73 | $4.83 | $4.68 | $4.72 | $4.72 | 127,101 |
| 2021-12-23 | $4.83 | $4.90 | $4.75 | $4.75 | $4.75 | 64,274 |
| 2021-12-22 | $4.69 | $4.82 | $4.65 | $4.81 | $4.81 | 69,067 |
| 2021-12-21 | $4.74 | $4.80 | $4.57 | $4.64 | $4.64 | 66,047 |
| 2021-12-20 | $4.62 | $4.70 | $4.56 | $4.62 | $4.62 | 135,349 |
| 2021-12-17 | $4.66 | $4.80 | $4.59 | $4.71 | $4.71 | 58,788 |
| 2021-12-16 | $4.66 | $4.73 | $4.63 | $4.67 | $4.67 | 85,581 |
| 2021-12-15 | $4.73 | $4.78 | $4.57 | $4.65 | $4.65 | 131,244 |
| 2021-12-14 | $4.95 | $4.98 | $4.71 | $4.76 | $4.76 | 208,952 |
| 2021-12-13 | $4.95 | $5.03 | $4.80 | $5.00 | $5.00 | 247,757 |
| 2021-12-10 | $5.05 | $5.17 | $4.96 | $5.17 | $5.17 | 108,339 |
| 2021-12-09 | $5.02 | $5.08 | $4.88 | $5.00 | $5.00 | 83,313 |
| 2021-12-08 | $4.91 | $5.12 | $4.89 | $5.05 | $5.05 | 67,972 |
| 2021-12-07 | $4.89 | $4.92 | $4.82 | $4.92 | $4.92 | 67,843 |
| 2021-12-06 | $4.61 | $4.81 | $4.53 | $4.74 | $4.74 | 109,209 |
| 2021-12-03 | $4.64 | $4.74 | $4.50 | $4.57 | $4.57 | 121,334 |
| 2021-12-02 | $4.83 | $4.83 | $4.53 | $4.71 | $4.71 | 73,220 |
| 2021-12-01 | $4.52 | $4.70 | $4.45 | $4.56 | $4.56 | 158,444 |
| 2021-11-30 | $4.49 | $4.50 | $4.27 | $4.44 | $4.44 | 255,558 |
| 2021-11-29 | $4.58 | $4.65 | $4.46 | $4.49 | $4.49 | 156,753 |
| 2021-11-26 | $4.50 | $4.64 | $4.28 | $4.49 | $4.49 | 206,661 |
| 2021-11-24 | $4.53 | $4.59 | $4.46 | $4.59 | $4.59 | 70,132 |
| 2021-11-23 | $4.50 | $4.57 | $4.46 | $4.52 | $4.52 | 88,299 |
| 2021-11-22 | $4.61 | $4.61 | $4.35 | $4.48 | $4.48 | 235,831 |
| 2021-11-19 | $4.81 | $4.94 | $4.47 | $4.55 | $4.55 | 364,518 |
| 2021-11-18 | $4.93 | $5.08 | $4.70 | $4.89 | $4.89 | 213,669 |
| 2021-11-17 | $5.10 | $5.10 | $4.85 | $4.93 | $4.93 | 150,050 |
| 2021-11-16 | $5.11 | $5.11 | $4.96 | $5.01 | $5.01 | 168,605 |
| 2021-11-15 | $5.17 | $5.23 | $5.00 | $5.05 | $5.05 | 146,233 |
| 2021-11-12 | $5.12 | $5.14 | $4.99 | $5.13 | $5.13 | 211,386 |
| 2021-11-11 | $5.24 | $5.24 | $5.05 | $5.10 | $5.10 | 98,819 |
| 2021-11-10 | $5.28 | $5.28 | $5.06 | $5.16 | $5.16 | 206,024 |
| 2021-11-09 | $5.20 | $5.29 | $5.20 | $5.25 | $5.25 | 66,890 |
| 2021-11-08 | $5.30 | $5.38 | $5.19 | $5.19 | $5.19 | 130,641 |
| 2021-11-05 | $5.18 | $5.31 | $5.15 | $5.27 | $5.27 | 138,265 |
| 2021-11-04 | $5.26 | $5.28 | $5.10 | $5.15 | $5.15 | 135,118 |
| 2021-11-03 | $5.28 | $5.30 | $5.20 | $5.26 | $5.26 | 69,175 |
| 2021-11-02 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 76,213 |
| 2021-11-01 | $5.29 | $5.42 | $5.28 | $5.32 | $5.32 | 93,932 |
| 2021-10-29 | $5.47 | $5.47 | $5.24 | $5.30 | $5.30 | 147,700 |
| 2021-10-28 | $5.55 | $5.60 | $5.44 | $5.49 | $5.49 | 106,218 |
| 2021-10-27 | $5.59 | $5.62 | $5.51 | $5.52 | $5.52 | 83,138 |
| 2021-10-26 | $5.59 | $5.68 | $5.55 | $5.57 | $5.57 | 78,371 |
| 2021-10-25 | $5.61 | $5.75 | $5.57 | $5.60 | $5.60 | 120,815 |
| 2021-10-22 | $5.80 | $5.80 | $5.57 | $5.64 | $5.64 | 90,779 |
| 2021-10-21 | $5.83 | $5.91 | $5.75 | $5.79 | $5.79 | 119,017 |
| 2021-10-20 | $5.70 | $5.90 | $5.65 | $5.85 | $5.85 | 175,522 |
| 2021-10-19 | $5.74 | $5.75 | $5.61 | $5.66 | $5.66 | 104,297 |
| 2021-10-18 | $5.60 | $5.69 | $5.56 | $5.67 | $5.67 | 161,598 |
| 2021-10-15 | $5.53 | $5.63 | $5.44 | $5.58 | $5.58 | 95,678 |
| 2021-10-14 | $5.15 | $5.45 | $5.10 | $5.44 | $5.44 | 204,305 |
| 2021-10-13 | $5.29 | $5.29 | $5.01 | $5.04 | $5.04 | 63,102 |
| 2021-10-12 | $5.23 | $5.28 | $5.16 | $5.21 | $5.21 | 69,561 |
| 2021-10-11 | $4.99 | $5.35 | $4.99 | $5.18 | $5.18 | 135,531 |
| 2021-10-08 | $4.96 | $5.11 | $4.96 | $5.04 | $5.04 | 56,773 |
| 2021-10-07 | $4.96 | $5.08 | $4.88 | $5.00 | $5.00 | 115,866 |
| 2021-10-06 | $5.04 | $5.08 | $4.91 | $5.01 | $5.01 | 102,521 |
| 2021-10-05 | $5.09 | $5.28 | $5.08 | $5.15 | $5.15 | 123,849 |
| 2021-10-04 | $4.98 | $5.17 | $4.96 | $5.16 | $5.16 | 129,956 |
| 2021-10-01 | $4.92 | $5.03 | $4.91 | $4.93 | $4.93 | 94,352 |
| 2021-09-30 | $4.85 | $4.95 | $4.78 | $4.85 | $4.85 | 189,781 |
| 2021-09-29 | $4.97 | $4.97 | $4.78 | $4.86 | $4.86 | 138,611 |
| 2021-09-28 | $4.97 | $5.18 | $4.90 | $4.90 | $4.90 | 124,689 |
| 2021-09-27 | $4.91 | $5.07 | $4.85 | $5.07 | $5.07 | 105,674 |
| 2021-09-24 | $5.00 | $5.07 | $4.85 | $4.91 | $4.91 | 92,245 |
| 2021-09-23 | $5.00 | $5.12 | $4.95 | $5.05 | $5.05 | 106,228 |
| 2021-09-22 | $4.96 | $5.08 | $4.94 | $4.97 | $4.97 | 126,186 |
| 2021-09-21 | $4.90 | $5.09 | $4.82 | $4.93 | $4.93 | 102,534 |
| 2021-09-20 | $5.07 | $5.07 | $4.77 | $4.86 | $4.86 | 257,139 |
| 2021-09-17 | $5.68 | $5.68 | $5.17 | $5.19 | $5.19 | 260,442 |
| 2021-09-16 | $5.72 | $5.72 | $5.35 | $5.47 | $5.47 | 163,579 |
| 2021-09-15 | $5.75 | $5.79 | $5.38 | $5.46 | $5.46 | 214,566 |
| 2021-09-14 | $5.65 | $5.68 | $5.41 | $5.46 | $5.46 | 117,619 |
| 2021-09-13 | $5.80 | $5.80 | $5.47 | $5.59 | $5.59 | 174,164 |
| 2021-09-10 | $5.61 | $5.62 | $5.26 | $5.33 | $5.33 | 107,001 |
| 2021-09-09 | $5.63 | $5.73 | $5.53 | $5.53 | $5.53 | 59,813 |
| 2021-09-08 | $5.84 | $5.88 | $5.53 | $5.65 | $5.65 | 124,004 |
| 2021-09-07 | $5.61 | $5.93 | $5.53 | $5.85 | $5.85 | 119,932 |
| 2021-09-03 | $5.72 | $5.78 | $5.58 | $5.61 | $5.61 | 41,980 |
| 2021-09-02 | $5.76 | $5.87 | $5.70 | $5.70 | $5.70 | 44,363 |
| 2021-09-01 | $5.83 | $5.92 | $5.69 | $5.72 | $5.72 | 51,465 |
| 2021-08-31 | $5.94 | $6.05 | $5.71 | $5.82 | $5.82 | 114,140 |
| 2021-08-30 | $5.70 | $5.95 | $5.55 | $5.92 | $5.92 | 227,530 |
| 2021-08-27 | $5.49 | $5.69 | $5.49 | $5.67 | $5.67 | 153,597 |
| 2021-08-26 | $5.54 | $5.59 | $5.39 | $5.49 | $5.49 | 68,564 |
| 2021-08-25 | $5.62 | $5.65 | $5.46 | $5.49 | $5.49 | 140,881 |
| 2021-08-24 | $5.46 | $5.67 | $5.42 | $5.61 | $5.61 | 97,404 |
| 2021-08-23 | $5.38 | $5.44 | $5.33 | $5.41 | $5.41 | 170,221 |
| 2021-08-20 | $5.25 | $5.49 | $5.17 | $5.32 | $5.32 | 134,147 |
| 2021-08-19 | $5.32 | $5.42 | $5.13 | $5.13 | $5.13 | 372,476 |
| 2021-08-18 | $5.61 | $5.71 | $5.40 | $5.45 | $5.45 | 174,119 |
| 2021-08-17 | $5.75 | $5.75 | $5.39 | $5.64 | $5.64 | 162,867 |
| 2021-08-16 | $5.85 | $5.89 | $5.75 | $5.76 | $5.76 | 50,510 |
| 2021-08-13 | $6.02 | $6.09 | $5.85 | $5.89 | $5.89 | 69,523 |
| 2021-08-12 | $5.86 | $6.18 | $5.70 | $6.05 | $6.05 | 254,072 |
| 2021-08-11 | $6.02 | $6.02 | $5.84 | $5.88 | $5.88 | 164,268 |
| 2021-08-10 | $6.00 | $6.12 | $5.91 | $6.02 | $6.02 | 48,147 |
| 2021-08-09 | $6.14 | $6.20 | $5.92 | $6.00 | $6.00 | 100,292 |
| 2021-08-06 | $6.31 | $6.31 | $6.03 | $6.14 | $6.14 | 104,235 |
| 2021-08-05 | $6.27 | $6.33 | $6.22 | $6.23 | $6.23 | 63,269 |
| 2021-08-04 | $6.21 | $6.21 | $6.11 | $6.20 | $6.20 | 42,148 |
| 2021-08-03 | $6.37 | $6.49 | $6.10 | $6.19 | $6.19 | 100,244 |
| 2021-08-02 | $6.35 | $6.44 | $6.30 | $6.35 | $6.35 | 74,648 |
| 2021-07-30 | $6.49 | $6.51 | $6.21 | $6.29 | $6.29 | 76,445 |
| 2021-07-29 | $6.45 | $6.49 | $6.35 | $6.45 | $6.45 | 82,746 |
| 2021-07-28 | $6.28 | $6.42 | $6.10 | $6.33 | $6.33 | 112,625 |
| 2021-07-27 | $6.38 | $6.40 | $6.10 | $6.18 | $6.18 | 77,383 |
| 2021-07-26 | $6.29 | $6.55 | $6.29 | $6.40 | $6.40 | 94,614 |
| 2021-07-23 | $6.57 | $6.57 | $6.34 | $6.35 | $6.35 | 42,472 |
| 2021-07-22 | $6.50 | $6.61 | $6.38 | $6.50 | $6.50 | 189,932 |
| 2021-07-21 | $6.11 | $6.42 | $6.11 | $6.41 | $6.41 | 92,419 |
| 2021-07-20 | $5.97 | $6.13 | $5.86 | $6.07 | $6.07 | 97,701 |
| 2021-07-19 | $6.14 | $6.14 | $5.64 | $5.86 | $5.86 | 379,666 |
| 2021-07-16 | $6.48 | $6.48 | $6.31 | $6.31 | $6.31 | 70,321 |
| 2021-07-15 | $6.51 | $6.62 | $6.39 | $6.48 | $6.48 | 51,273 |
| 2021-07-14 | $6.79 | $6.84 | $6.46 | $6.60 | $6.60 | 125,140 |
| 2021-07-13 | $6.50 | $6.75 | $6.43 | $6.72 | $6.72 | 132,585 |
| 2021-07-12 | $6.71 | $6.74 | $6.51 | $6.56 | $6.56 | 60,071 |
| 2021-07-09 | $6.56 | $6.85 | $6.50 | $6.79 | $6.79 | 228,226 |
| 2021-07-08 | $6.24 | $6.53 | $6.15 | $6.50 | $6.50 | 91,456 |
| 2021-07-07 | $6.36 | $6.44 | $6.08 | $6.35 | $6.35 | 197,457 |
| 2021-07-06 | $6.60 | $6.60 | $6.24 | $6.38 | $6.38 | 220,231 |
| 2021-07-02 | $6.19 | $6.60 | $6.08 | $6.53 | $6.53 | 220,416 |
| 2021-07-01 | $6.05 | $6.26 | $6.05 | $6.20 | $6.20 | 163,296 |
| 2021-06-30 | $5.90 | $6.01 | $5.70 | $5.98 | $5.98 | 411,984 |
| 2021-06-29 | $5.80 | $5.95 | $5.65 | $5.91 | $5.91 | 202,805 |
| 2021-06-28 | $6.11 | $6.14 | $5.80 | $5.82 | $5.82 | 207,204 |
| 2021-06-25 | $6.28 | $6.38 | $6.00 | $6.08 | $6.08 | 164,172 |
| 2021-06-24 | $6.29 | $6.42 | $6.24 | $6.27 | $6.27 | 65,479 |
| 2021-06-23 | $6.22 | $6.35 | $6.14 | $6.26 | $6.26 | 87,381 |
| 2021-06-22 | $6.28 | $6.29 | $6.03 | $6.20 | $6.20 | 150,689 |
| 2021-06-21 | $6.34 | $6.35 | $6.15 | $6.22 | $6.22 | 110,557 |
| 2021-06-18 | $6.36 | $6.38 | $6.21 | $6.26 | $6.26 | 113,759 |
| 2021-06-17 | $6.82 | $6.84 | $6.34 | $6.41 | $6.41 | 331,526 |
| 2021-06-16 | $6.93 | $7.04 | $6.79 | $6.89 | $6.89 | 107,076 |
| 2021-06-15 | $7.17 | $7.23 | $6.78 | $6.94 | $6.94 | 156,179 |
| 2021-06-14 | $7.10 | $7.20 | $7.05 | $7.14 | $7.14 | 109,367 |
| 2021-06-11 | $7.19 | $7.20 | $6.93 | $7.06 | $7.06 | 124,003 |
| 2021-06-10 | $7.24 | $7.45 | $7.06 | $7.17 | $7.17 | 133,652 |
| 2021-06-09 | $7.02 | $7.35 | $7.02 | $7.24 | $7.24 | 242,194 |
| 2021-06-08 | $7.30 | $7.30 | $6.91 | $7.00 | $7.00 | 267,740 |
| 2021-06-07 | $6.84 | $7.29 | $6.83 | $7.29 | $7.29 | 278,905 |
| 2021-06-04 | $7.05 | $7.09 | $6.63 | $6.79 | $6.79 | 196,021 |
| 2021-06-03 | $6.68 | $7.04 | $6.62 | $6.95 | $6.95 | 352,833 |
| 2021-06-02 | $6.48 | $6.69 | $6.40 | $6.64 | $6.64 | 234,501 |
| 2021-06-01 | $6.35 | $6.57 | $6.27 | $6.41 | $6.41 | 212,024 |
| 2021-05-28 | $6.27 | $6.48 | $6.25 | $6.29 | $6.29 | 82,427 |
| 2021-05-27 | $6.42 | $6.42 | $6.15 | $6.24 | $6.24 | 167,674 |
| 2021-05-26 | $6.19 | $6.49 | $6.10 | $6.39 | $6.39 | 248,890 |
| 2021-05-25 | $6.54 | $6.59 | $6.03 | $6.13 | $6.13 | 240,647 |
| 2021-05-24 | $6.67 | $6.79 | $6.32 | $6.48 | $6.48 | 164,130 |
| 2021-05-21 | $6.99 | $7.00 | $6.51 | $6.60 | $6.60 | 225,369 |
| 2021-05-20 | $6.68 | $6.97 | $6.68 | $6.90 | $6.90 | 235,001 |
| 2021-05-19 | $7.30 | $7.30 | $6.59 | $6.68 | $6.68 | 251,071 |
| 2021-05-18 | $7.43 | $7.55 | $7.00 | $7.03 | $7.03 | 310,484 |
| 2021-05-17 | $6.82 | $7.50 | $6.78 | $7.40 | $7.40 | 529,513 |
| 2021-05-14 | $6.30 | $6.78 | $6.29 | $6.70 | $6.70 | 199,605 |
| 2021-05-13 | $6.33 | $6.42 | $6.10 | $6.25 | $6.25 | 148,995 |
| 2021-05-12 | $6.46 | $6.52 | $6.25 | $6.28 | $6.28 | 218,550 |
| 2021-05-11 | $6.68 | $6.85 | $6.48 | $6.55 | $6.55 | 314,743 |
| 2021-05-10 | $6.40 | $6.81 | $6.40 | $6.69 | $6.69 | 487,007 |
| 2021-05-07 | $6.36 | $6.75 | $6.25 | $6.35 | $6.35 | 588,563 |
| 2021-05-06 | $5.76 | $6.12 | $5.64 | $6.05 | $6.05 | 761,482 |
| 2021-05-05 | $5.68 | $5.77 | $5.60 | $5.70 | $5.70 | 305,203 |
| 2021-05-04 | $5.53 | $5.70 | $5.38 | $5.70 | $5.70 | 207,740 |
| 2021-05-03 | $5.68 | $5.74 | $5.53 | $5.58 | $5.58 | 176,974 |
| 2021-04-30 | $5.45 | $5.66 | $5.42 | $5.63 | $5.63 | 107,687 |
| 2021-04-29 | $5.70 | $5.70 | $5.48 | $5.53 | $5.53 | 182,127 |
| 2021-04-28 | $5.66 | $5.80 | $5.54 | $5.64 | $5.64 | 85,711 |
| 2021-04-27 | $5.70 | $5.87 | $5.60 | $5.62 | $5.62 | 239,678 |
| 2021-04-26 | $5.52 | $5.70 | $5.52 | $5.68 | $5.68 | 159,976 |
| 2021-04-23 | $5.46 | $5.58 | $5.41 | $5.50 | $5.50 | 59,579 |
| 2021-04-22 | $5.54 | $5.60 | $5.31 | $5.43 | $5.43 | 98,926 |
| 2021-04-21 | $5.44 | $5.55 | $5.37 | $5.53 | $5.53 | 92,561 |
| 2021-04-20 | $5.69 | $5.69 | $5.36 | $5.45 | $5.45 | 131,589 |
| 2021-04-19 | $5.70 | $5.74 | $5.60 | $5.66 | $5.66 | 91,234 |
| 2021-04-16 | $5.67 | $5.74 | $5.59 | $5.69 | $5.69 | 95,109 |
| 2021-04-15 | $5.65 | $5.87 | $5.55 | $5.70 | $5.70 | 150,500 |
| 2021-04-14 | $5.72 | $5.94 | $5.56 | $5.61 | $5.61 | 108,341 |
| 2021-04-13 | $5.94 | $6.15 | $5.66 | $5.71 | $5.71 | 389,856 |
| 2021-04-12 | $5.95 | $6.08 | $5.83 | $5.92 | $5.92 | 310,403 |
| 2021-04-09 | $5.77 | $6.09 | $5.75 | $5.87 | $5.87 | 294,384 |
| 2021-04-08 | $5.70 | $5.79 | $5.64 | $5.70 | $5.70 | 132,334 |
| 2021-04-07 | $5.75 | $5.94 | $5.58 | $5.61 | $5.61 | 207,801 |
| 2021-04-06 | $5.54 | $5.83 | $5.54 | $5.71 | $5.71 | 252,188 |
| 2021-04-05 | $5.49 | $5.64 | $5.40 | $5.54 | $5.54 | 199,853 |
| 2021-04-01 | $5.29 | $5.49 | $5.20 | $5.46 | $5.46 | 171,502 |
| 2021-03-31 | $5.25 | $5.33 | $5.11 | $5.22 | $5.22 | 161,877 |
| 2021-03-30 | $5.29 | $5.43 | $5.20 | $5.25 | $5.25 | 235,553 |
| 2021-03-29 | $5.12 | $5.34 | $5.07 | $5.18 | $5.18 | 438,622 |
| 2021-03-26 | $4.64 | $5.01 | $4.64 | $4.83 | $4.83 | 166,360 |
| 2021-03-25 | $4.55 | $4.68 | $4.45 | $4.64 | $4.64 | 86,370 |
| 2021-03-24 | $4.75 | $4.81 | $4.55 | $4.56 | $4.56 | 153,805 |
| 2021-03-23 | $4.85 | $5.02 | $4.69 | $4.74 | $4.74 | 151,983 |
| 2021-03-22 | $4.75 | $4.85 | $4.65 | $4.83 | $4.83 | 108,999 |
| 2021-03-19 | $4.66 | $4.79 | $4.62 | $4.75 | $4.75 | 55,875 |
| 2021-03-18 | $4.91 | $4.97 | $4.62 | $4.66 | $4.66 | 131,555 |
| 2021-03-17 | $4.95 | $4.99 | $4.85 | $4.89 | $4.89 | 216,887 |
| 2021-03-16 | $5.17 | $5.33 | $4.93 | $5.01 | $5.01 | 230,527 |
| 2021-03-15 | $4.94 | $5.28 | $4.85 | $5.11 | $5.11 | 587,920 |
| 2021-03-12 | $4.87 | $4.94 | $4.82 | $4.90 | $4.90 | 104,447 |
| 2021-03-11 | $4.74 | $4.94 | $4.65 | $4.87 | $4.87 | 209,581 |
| 2021-03-10 | $4.73 | $4.77 | $4.60 | $4.70 | $4.70 | 129,021 |
| 2021-03-09 | $4.57 | $4.72 | $4.44 | $4.62 | $4.62 | 186,712 |
| 2021-03-08 | $4.23 | $4.76 | $4.00 | $4.40 | $4.40 | 632,147 |
| 2021-03-05 | $4.73 | $4.78 | $4.34 | $4.46 | $4.46 | 189,820 |
| 2021-03-04 | $4.64 | $4.72 | $4.30 | $4.55 | $4.55 | 534,267 |
| 2021-03-03 | $4.85 | $4.93 | $4.62 | $4.68 | $4.68 | 470,862 |
| 2021-03-02 | $4.99 | $4.99 | $4.80 | $4.83 | $4.83 | 291,863 |
| 2021-03-01 | $5.12 | $5.17 | $4.85 | $4.98 | $4.98 | 289,648 |
| 2021-02-26 | $5.13 | $5.24 | $4.82 | $5.07 | $5.07 | 337,253 |
| 2021-02-25 | $5.35 | $5.50 | $5.15 | $5.27 | $5.27 | 293,753 |
| 2021-02-24 | $5.41 | $5.47 | $5.18 | $5.37 | $5.37 | 306,543 |
| 2021-02-23 | $5.10 | $5.21 | $4.88 | $5.17 | $5.17 | 253,406 |
| 2021-02-22 | $5.22 | $5.36 | $5.06 | $5.11 | $5.11 | 293,031 |
| 2021-02-19 | $5.42 | $5.47 | $5.21 | $5.22 | $5.22 | 166,678 |
| 2021-02-18 | $5.85 | $5.89 | $5.31 | $5.34 | $5.34 | 412,524 |
| 2021-02-17 | $5.79 | $5.92 | $5.55 | $5.88 | $5.88 | 328,702 |
| 2021-02-16 | $5.69 | $5.99 | $5.50 | $5.90 | $5.90 | 419,963 |
| 2021-02-12 | $5.26 | $5.54 | $4.99 | $5.51 | $5.51 | 459,048 |
| 2021-02-11 | $5.42 | $5.56 | $5.05 | $5.14 | $5.14 | 499,087 |
| 2021-02-10 | $5.49 | $5.66 | $5.24 | $5.45 | $5.45 | 265,066 |
| 2021-02-09 | $5.46 | $5.50 | $5.25 | $5.47 | $5.47 | 207,114 |
| 2021-02-08 | $5.12 | $5.56 | $5.12 | $5.42 | $5.42 | 359,791 |
| 2021-02-05 | $5.43 | $5.48 | $5.07 | $5.10 | $5.10 | 145,640 |
| 2021-02-04 | $5.35 | $5.46 | $5.15 | $5.25 | $5.25 | 105,187 |
| 2021-02-03 | $5.15 | $5.46 | $5.14 | $5.32 | $5.32 | 140,850 |
| 2021-02-02 | $5.20 | $5.31 | $5.08 | $5.14 | $5.14 | 176,076 |
| 2021-02-01 | $4.99 | $5.21 | $4.83 | $5.19 | $5.19 | 197,977 |
| 2021-01-29 | $5.01 | $5.01 | $4.78 | $4.82 | $4.82 | 212,642 |
| 2021-01-28 | $4.97 | $5.21 | $4.81 | $4.81 | $4.81 | 380,597 |
| 2021-01-27 | $5.44 | $5.50 | $4.90 | $4.99 | $4.99 | 414,293 |
| 2021-01-26 | $5.19 | $5.45 | $5.18 | $5.42 | $5.42 | 152,519 |
| 2021-01-25 | $5.28 | $5.45 | $5.05 | $5.14 | $5.14 | 320,588 |
| 2021-01-22 | $5.32 | $5.38 | $5.16 | $5.31 | $5.31 | 223,180 |
| 2021-01-21 | $5.83 | $5.83 | $5.30 | $5.37 | $5.37 | 427,829 |
| 2021-01-20 | $6.45 | $6.48 | $5.74 | $5.76 | $5.76 | 625,724 |
| 2021-01-19 | $6.12 | $6.48 | $6.09 | $6.39 | $6.39 | 536,339 |
| 2021-01-15 | $5.57 | $5.90 | $5.37 | $5.84 | $5.84 | 300,875 |
| 2021-01-14 | $5.40 | $5.58 | $5.36 | $5.52 | $5.52 | 181,340 |
| 2021-01-13 | $5.50 | $5.54 | $5.25 | $5.35 | $5.35 | 287,325 |
| 2021-01-12 | $5.00 | $5.55 | $4.95 | $5.48 | $5.48 | 1,021,224 |
| 2021-01-11 | $4.63 | $4.87 | $4.56 | $4.87 | $4.87 | 278,566 |
| 2021-01-08 | $4.77 | $4.79 | $4.60 | $4.69 | $4.69 | 108,612 |
| 2021-01-07 | $4.70 | $4.79 | $4.60 | $4.77 | $4.77 | 201,069 |
| 2021-01-06 | $4.69 | $4.81 | $4.47 | $4.51 | $4.51 | 180,241 |
| 2021-01-05 | $4.38 | $4.68 | $4.31 | $4.67 | $4.67 | 243,124 |
| 2021-01-04 | $4.85 | $4.85 | $4.37 | $4.40 | $4.40 | 253,388 |
| 2020-12-31 | $4.73 | $4.95 | $4.65 | $4.79 | $4.79 | 275,066 |
| 2020-12-30 | $4.47 | $4.83 | $4.45 | $4.70 | $4.70 | 394,387 |
| 2020-12-29 | $4.40 | $4.45 | $4.20 | $4.45 | $4.45 | 209,105 |
| 2020-12-28 | $4.13 | $4.39 | $4.00 | $4.36 | $4.36 | 285,201 |
| 2020-12-24 | $3.86 | $3.99 | $3.86 | $3.98 | $3.98 | 61,595 |
| 2020-12-23 | $3.83 | $3.98 | $3.83 | $3.92 | $3.92 | 204,674 |
| 2020-12-22 | $3.72 | $3.88 | $3.71 | $3.83 | $3.83 | 112,793 |
| 2020-12-21 | $3.78 | $3.90 | $3.71 | $3.71 | $3.71 | 196,223 |
| 2020-12-18 | $3.90 | $3.97 | $3.85 | $3.90 | $3.90 | 106,021 |
| 2020-12-17 | $3.90 | $3.97 | $3.85 | $3.89 | $3.89 | 154,124 |
| 2020-12-16 | $4.12 | $4.12 | $3.91 | $3.91 | $3.91 | 117,572 |
| 2020-12-15 | $4.10 | $4.18 | $4.00 | $4.02 | $4.02 | 277,631 |
| 2020-12-14 | $4.14 | $4.22 | $4.09 | $4.09 | $4.09 | 114,555 |
| 2020-12-11 | $4.07 | $4.22 | $4.07 | $4.13 | $4.13 | 135,666 |
| 2020-12-10 | $4.20 | $4.28 | $4.08 | $4.12 | $4.12 | 268,518 |
| 2020-12-09 | $4.26 | $4.48 | $4.21 | $4.23 | $4.23 | 293,742 |
| 2020-12-08 | $4.14 | $4.30 | $4.14 | $4.29 | $4.29 | 177,483 |
| 2020-12-07 | $4.18 | $4.25 | $4.16 | $4.16 | $4.16 | 229,261 |
| 2020-12-04 | $4.13 | $4.23 | $4.10 | $4.21 | $4.21 | 280,612 |
| 2020-12-03 | $4.00 | $4.11 | $4.00 | $4.09 | $4.09 | 155,800 |
| 2020-12-02 | $4.01 | $4.08 | $3.84 | $3.99 | $3.99 | 182,492 |
| 2020-12-01 | $4.05 | $4.11 | $4.00 | $4.04 | $4.04 | 135,350 |
| 2020-11-30 | $4.02 | $4.03 | $3.91 | $3.97 | $3.97 | 98,969 |
| 2020-11-27 | $3.98 | $4.02 | $3.96 | $3.99 | $3.99 | 52,651 |
| 2020-11-25 | $3.91 | $4.04 | $3.84 | $3.98 | $3.98 | 54,103 |
| 2020-11-24 | $3.94 | $4.06 | $3.80 | $3.94 | $3.94 | 415,920 |
| 2020-11-23 | $3.90 | $3.97 | $3.84 | $3.87 | $3.87 | 69,194 |
| 2020-11-20 | $3.88 | $3.96 | $3.84 | $3.84 | $3.84 | 39,579 |
| 2020-11-19 | $3.97 | $4.00 | $3.92 | $3.92 | $3.92 | 27,929 |
| 2020-11-18 | $3.99 | $4.21 | $3.85 | $4.00 | $4.00 | 280,540 |
| 2020-11-17 | $3.63 | $4.00 | $3.63 | $3.98 | $3.98 | 69,760 |
| 2020-11-16 | $3.75 | $3.91 | $3.70 | $3.82 | $3.82 | 73,906 |
| 2020-11-13 | $3.71 | $3.85 | $3.64 | $3.72 | $3.72 | 89,478 |
| 2020-11-12 | $3.77 | $3.99 | $3.69 | $3.73 | $3.73 | 168,846 |
| 2020-11-11 | $3.82 | $3.90 | $3.72 | $3.84 | $3.84 | 126,790 |
| 2020-11-10 | $3.95 | $4.00 | $3.81 | $3.84 | $3.84 | 133,882 |
| 2020-11-09 | $3.84 | $3.96 | $3.71 | $3.93 | $3.93 | 240,059 |
| 2020-11-06 | $3.63 | $3.67 | $3.53 | $3.56 | $3.56 | 56,798 |
| 2020-11-05 | $3.67 | $3.74 | $3.63 | $3.66 | $3.66 | 63,742 |
| 2020-11-04 | $3.61 | $3.70 | $3.56 | $3.60 | $3.60 | 31,002 |
| 2020-11-03 | $3.41 | $3.95 | $3.41 | $3.70 | $3.70 | 297,299 |
| 2020-11-02 | $3.18 | $3.51 | $3.18 | $3.39 | $3.39 | 218,232 |
| 2020-10-30 | $3.01 | $3.24 | $2.98 | $3.15 | $3.15 | 101,647 |
| 2020-10-29 | $2.99 | $3.24 | $2.93 | $3.05 | $3.05 | 236,513 |
| 2020-10-28 | $2.98 | $3.07 | $2.80 | $3.03 | $3.03 | 69,731 |
| 2020-10-27 | $3.12 | $3.12 | $2.93 | $2.98 | $2.98 | 61,060 |
| 2020-10-26 | $3.20 | $3.23 | $3.06 | $3.09 | $3.09 | 67,849 |
| 2020-10-23 | $2.90 | $3.25 | $2.90 | $3.20 | $3.20 | 211,489 |
| 2020-10-22 | $2.90 | $2.98 | $2.89 | $2.90 | $2.90 | 59,920 |
| 2020-10-21 | $2.95 | $3.03 | $2.90 | $2.91 | $2.91 | 57,189 |
| 2020-10-20 | $3.04 | $3.04 | $2.94 | $2.95 | $2.95 | 77,152 |
| 2020-10-19 | $2.93 | $3.11 | $2.89 | $2.97 | $2.97 | 132,601 |
| 2020-10-16 | $3.02 | $3.04 | $2.86 | $2.95 | $2.95 | 183,262 |
| 2020-10-15 | $3.02 | $3.18 | $2.95 | $3.01 | $3.01 | 129,805 |
| 2020-10-14 | $3.08 | $3.08 | $3.01 | $3.01 | $3.01 | 27,061 |
| 2020-10-13 | $3.15 | $3.20 | $3.04 | $3.07 | $3.07 | 106,265 |
| 2020-10-12 | $3.11 | $3.17 | $3.03 | $3.13 | $3.13 | 53,177 |
| 2020-10-09 | $3.20 | $3.20 | $3.05 | $3.11 | $3.11 | 90,392 |
| 2020-10-08 | $3.08 | $3.20 | $3.04 | $3.18 | $3.18 | 52,516 |
| 2020-10-07 | $3.05 | $3.14 | $2.99 | $3.06 | $3.06 | 133,708 |
| 2020-10-06 | $2.93 | $3.05 | $2.93 | $3.04 | $3.04 | 129,807 |
| 2020-10-05 | $2.89 | $2.96 | $2.87 | $2.91 | $2.91 | 59,714 |
| 2020-10-02 | $2.92 | $2.95 | $2.81 | $2.87 | $2.87 | 80,009 |
| 2020-10-01 | $2.83 | $3.00 | $2.82 | $2.96 | $2.96 | 109,702 |
| 2020-09-30 | $2.75 | $2.89 | $2.71 | $2.81 | $2.81 | 118,701 |
| 2020-09-29 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 125,882 |
| 2020-09-28 | $3.08 | $3.08 | $2.78 | $2.82 | $2.82 | 183,252 |
| 2020-09-25 | $2.91 | $3.04 | $2.73 | $3.04 | $3.04 | 176,973 |
| 2020-09-24 | $2.62 | $2.89 | $2.61 | $2.87 | $2.87 | 205,808 |
| 2020-09-23 | $2.78 | $2.79 | $2.60 | $2.66 | $2.66 | 183,558 |
| 2020-09-22 | $2.84 | $2.87 | $2.70 | $2.74 | $2.74 | 136,439 |
| 2020-09-21 | $2.91 | $2.93 | $2.77 | $2.81 | $2.81 | 328,770 |
| 2020-09-18 | $2.96 | $3.04 | $2.89 | $2.98 | $2.98 | 102,904 |
| 2020-09-17 | $2.92 | $2.98 | $2.88 | $2.95 | $2.95 | 121,789 |
| 2020-09-16 | $3.01 | $3.07 | $2.92 | $2.95 | $2.95 | 222,136 |
| 2020-09-15 | $3.05 | $3.11 | $3.01 | $3.03 | $3.03 | 105,891 |
| 2020-09-14 | $3.06 | $3.13 | $3.05 | $3.05 | $3.05 | 72,853 |
| 2020-09-11 | $3.11 | $3.15 | $3.03 | $3.04 | $3.04 | 180,418 |
| 2020-09-10 | $3.19 | $3.23 | $3.11 | $3.12 | $3.12 | 110,876 |
| 2020-09-09 | $3.30 | $3.34 | $3.17 | $3.17 | $3.17 | 120,361 |
| 2020-09-08 | $3.27 | $3.49 | $3.25 | $3.31 | $3.31 | 92,643 |
| 2020-09-04 | $3.34 | $3.42 | $3.21 | $3.38 | $3.38 | 229,671 |
| 2020-09-03 | $3.39 | $3.44 | $3.27 | $3.33 | $3.33 | 129,518 |
| 2020-09-02 | $3.43 | $3.46 | $3.28 | $3.39 | $3.39 | 104,247 |
| 2020-09-01 | $3.49 | $3.53 | $3.34 | $3.44 | $3.44 | 217,749 |
| 2020-08-31 | $3.68 | $3.68 | $3.40 | $3.40 | $3.40 | 231,306 |
| 2020-08-28 | $3.33 | $3.67 | $3.33 | $3.61 | $3.61 | 197,520 |
| 2020-08-27 | $3.40 | $3.41 | $3.25 | $3.33 | $3.33 | 160,446 |
| 2020-08-26 | $3.42 | $3.49 | $3.37 | $3.42 | $3.42 | 103,332 |
| 2020-08-25 | $3.31 | $3.52 | $3.24 | $3.43 | $3.43 | 210,886 |
| 2020-08-24 | $3.54 | $3.55 | $3.20 | $3.31 | $3.31 | 537,894 |
| 2020-08-21 | $3.51 | $3.57 | $3.48 | $3.55 | $3.55 | 306,199 |
| 2020-08-20 | $3.50 | $3.54 | $3.45 | $3.53 | $3.53 | 107,548 |
| 2020-08-19 | $3.48 | $3.59 | $3.44 | $3.51 | $3.51 | 157,929 |
| 2020-08-18 | $3.55 | $3.60 | $3.33 | $3.50 | $3.50 | 337,598 |
| 2020-08-17 | $3.30 | $3.66 | $3.24 | $3.58 | $3.58 | 500,834 |
| 2020-08-14 | $3.25 | $3.36 | $3.22 | $3.29 | $3.29 | 105,064 |
| 2020-08-13 | $3.25 | $3.35 | $3.23 | $3.26 | $3.26 | 259,625 |
| 2020-08-12 | $3.32 | $3.36 | $3.19 | $3.27 | $3.27 | 217,920 |
| 2020-08-11 | $3.40 | $3.46 | $3.31 | $3.31 | $3.31 | 141,073 |
| 2020-08-10 | $3.53 | $3.62 | $3.40 | $3.40 | $3.40 | 152,433 |
| 2020-08-07 | $3.60 | $3.61 | $3.43 | $3.52 | $3.52 | 235,663 |
| 2020-08-06 | $3.57 | $3.66 | $3.54 | $3.59 | $3.59 | 225,673 |
| 2020-08-05 | $3.81 | $3.92 | $3.58 | $3.61 | $3.61 | 282,825 |
| 2020-08-04 | $4.24 | $4.34 | $3.74 | $3.77 | $3.77 | 710,862 |
| 2020-08-03 | $3.61 | $4.03 | $3.51 | $3.97 | $3.97 | 331,895 |
| 2020-07-31 | $3.74 | $3.80 | $3.65 | $3.66 | $3.66 | 135,579 |
| 2020-07-30 | $3.92 | $3.92 | $3.72 | $3.73 | $3.73 | 146,639 |
| 2020-07-29 | $4.03 | $4.14 | $3.94 | $3.96 | $3.96 | 117,062 |
| 2020-07-28 | $4.06 | $4.15 | $3.99 | $4.00 | $4.00 | 214,432 |
| 2020-07-27 | $3.84 | $4.14 | $3.84 | $4.08 | $4.08 | 187,747 |
| 2020-07-24 | $3.83 | $3.86 | $3.73 | $3.81 | $3.81 | 135,812 |
| 2020-07-23 | $3.66 | $3.92 | $3.61 | $3.83 | $3.83 | 526,222 |
| 2020-07-22 | $3.57 | $3.70 | $3.53 | $3.64 | $3.64 | 484,143 |
| 2020-07-21 | $3.63 | $3.79 | $3.54 | $3.55 | $3.55 | 420,742 |
| 2020-07-20 | $3.65 | $3.71 | $3.55 | $3.58 | $3.58 | 171,035 |
| 2020-07-17 | $3.72 | $3.72 | $3.52 | $3.65 | $3.65 | 118,300 |
| 2020-07-16 | $3.60 | $3.66 | $3.56 | $3.60 | $3.60 | 20,200 |
| 2020-07-15 | $3.63 | $3.76 | $3.59 | $3.61 | $3.61 | 191,900 |
| 2020-07-14 | $3.59 | $3.61 | $3.49 | $3.55 | $3.55 | 59,800 |
| 2020-07-13 | $3.57 | $3.84 | $3.49 | $3.61 | $3.61 | 275,100 |
| 2020-07-10 | $3.46 | $3.65 | $3.32 | $3.51 | $3.51 | 321,800 |
| 2020-07-09 | $3.65 | $3.65 | $3.37 | $3.44 | $3.44 | 136,200 |
| 2020-07-08 | $3.73 | $3.74 | $3.52 | $3.67 | $3.67 | 208,800 |
| 2020-07-07 | $3.88 | $4.02 | $3.57 | $3.73 | $3.73 | 364,800 |
| 2020-07-06 | $3.01 | $4.25 | $3.01 | $4.18 | $4.18 | 1,851,000 |
| 2020-07-02 | $2.95 | $3.07 | $2.91 | $2.99 | $2.99 | 143,900 |
| 2020-07-01 | $2.96 | $3.04 | $2.90 | $2.96 | $2.96 | 173,800 |
| 2020-06-30 | $3.08 | $3.11 | $2.88 | $2.96 | $2.96 | 312,000 |
| 2020-06-29 | $3.17 | $3.22 | $3.06 | $3.07 | $3.07 | 200,100 |
| 2020-06-26 | $3.31 | $3.31 | $3.10 | $3.15 | $3.15 | 114,395 |
| 2020-06-25 | $3.16 | $3.35 | $3.02 | $3.27 | $3.27 | 335,947 |
| 2020-06-24 | $3.17 | $3.27 | $3.04 | $3.10 | $3.10 | 144,699 |
| 2020-06-23 | $3.20 | $3.39 | $3.16 | $3.21 | $3.21 | 227,152 |
| 2020-06-22 | $3.34 | $3.38 | $3.10 | $3.18 | $3.18 | 113,314 |
| 2020-06-19 | $3.20 | $3.33 | $3.14 | $3.31 | $3.31 | 628,393 |
| 2020-06-18 | $3.44 | $3.48 | $3.19 | $3.19 | $3.19 | 254,447 |
| 2020-06-17 | $3.49 | $3.57 | $3.35 | $3.47 | $3.47 | 153,319 |
| 2020-06-16 | $3.90 | $3.90 | $3.43 | $3.50 | $3.50 | 303,634 |
| 2020-06-15 | $3.54 | $3.61 | $3.36 | $3.41 | $3.41 | 122,926 |
| 2020-06-12 | $3.70 | $3.79 | $3.52 | $3.60 | $3.60 | 268,048 |
| 2020-06-11 | $3.72 | $3.78 | $3.57 | $3.59 | $3.59 | 183,677 |
| 2020-06-10 | $4.08 | $4.12 | $3.80 | $3.93 | $3.93 | 221,825 |
| 2020-06-09 | $4.19 | $4.32 | $4.04 | $4.12 | $4.12 | 115,243 |
| 2020-06-08 | $4.09 | $4.31 | $4.00 | $4.29 | $4.29 | 302,681 |
| 2020-06-05 | $4.04 | $4.20 | $4.00 | $4.02 | $4.02 | 173,994 |
| 2020-06-04 | $3.92 | $4.01 | $3.86 | $3.92 | $3.92 | 197,230 |
| 2020-06-03 | $3.80 | $3.98 | $3.66 | $3.95 | $3.95 | 191,823 |
| 2020-06-02 | $3.49 | $3.74 | $3.46 | $3.69 | $3.69 | 151,350 |
| 2020-06-01 | $3.11 | $3.48 | $3.11 | $3.45 | $3.45 | 219,215 |
| 2020-05-29 | $3.48 | $3.48 | $3.14 | $3.21 | $3.21 | 755,265 |
| 2020-05-28 | $3.61 | $3.61 | $3.36 | $3.44 | $3.44 | 160,922 |
| 2020-05-27 | $3.60 | $3.65 | $3.44 | $3.60 | $3.60 | 212,054 |
| 2020-05-26 | $3.56 | $3.80 | $3.51 | $3.51 | $3.51 | 130,693 |
| 2020-05-22 | $3.51 | $3.61 | $3.34 | $3.51 | $3.51 | 188,200 |
| 2020-05-21 | $3.55 | $3.65 | $3.41 | $3.52 | $3.52 | 191,218 |
| 2020-05-20 | $3.49 | $3.67 | $3.41 | $3.57 | $3.57 | 105,521 |
| 2020-05-19 | $3.45 | $3.63 | $3.37 | $3.49 | $3.49 | 108,484 |
| 2020-05-18 | $3.35 | $3.54 | $3.30 | $3.45 | $3.45 | 245,766 |
| 2020-05-15 | $3.20 | $3.35 | $3.13 | $3.22 | $3.22 | 248,707 |
| 2020-05-14 | $3.33 | $3.38 | $3.12 | $3.20 | $3.20 | 285,939 |
| 2020-05-13 | $3.78 | $3.78 | $3.34 | $3.39 | $3.39 | 276,746 |
| 2020-05-12 | $3.42 | $3.79 | $3.38 | $3.72 | $3.72 | 324,497 |
| 2020-05-11 | $3.19 | $3.45 | $3.02 | $3.43 | $3.43 | 188,268 |
| 2020-05-08 | $3.02 | $3.23 | $2.92 | $3.21 | $3.21 | 189,589 |
| 2020-05-07 | $2.85 | $3.07 | $2.83 | $2.93 | $2.93 | 258,674 |
| 2020-05-06 | $2.95 | $2.99 | $2.81 | $2.82 | $2.82 | 270,396 |
| 2020-05-05 | $3.11 | $3.22 | $2.88 | $2.95 | $2.95 | 225,020 |
| 2020-05-04 | $2.89 | $3.10 | $2.87 | $3.07 | $3.07 | 158,854 |
| 2020-05-01 | $3.14 | $3.14 | $2.82 | $2.95 | $2.95 | 248,809 |
| 2020-04-30 | $3.17 | $3.22 | $3.05 | $3.17 | $3.17 | 162,274 |
| 2020-04-29 | $3.06 | $3.31 | $3.06 | $3.18 | $3.18 | 300,946 |
| 2020-04-28 | $3.06 | $3.08 | $2.94 | $3.03 | $3.03 | 295,526 |
| 2020-04-27 | $2.94 | $3.07 | $2.90 | $2.98 | $2.98 | 205,800 |
| 2020-04-24 | $2.99 | $2.99 | $2.82 | $2.90 | $2.90 | 84,094 |
| 2020-04-23 | $2.98 | $3.06 | $2.87 | $2.96 | $2.96 | 91,368 |
| 2020-04-22 | $2.99 | $3.08 | $2.87 | $2.90 | $2.90 | 125,940 |
| 2020-04-21 | $3.06 | $3.15 | $2.90 | $2.93 | $2.93 | 183,816 |
| 2020-04-20 | $3.08 | $3.30 | $3.01 | $3.01 | $3.01 | 277,299 |
| 2020-04-17 | $3.30 | $3.55 | $3.18 | $3.21 | $3.21 | 90,582 |
| 2020-04-16 | $3.14 | $3.32 | $2.99 | $3.23 | $3.23 | 121,250 |
| 2020-04-15 | $3.26 | $3.30 | $3.05 | $3.14 | $3.14 | 137,892 |
| 2020-04-14 | $3.52 | $3.65 | $3.28 | $3.30 | $3.30 | 86,994 |
| 2020-04-13 | $3.46 | $3.46 | $3.27 | $3.30 | $3.30 | 96,945 |
| 2020-04-09 | $3.40 | $3.67 | $3.26 | $3.42 | $3.42 | 193,216 |
| 2020-04-08 | $3.22 | $3.38 | $3.22 | $3.29 | $3.29 | 114,987 |
| 2020-04-07 | $3.20 | $3.33 | $3.06 | $3.20 | $3.20 | 247,576 |
| 2020-04-06 | $3.20 | $3.38 | $3.04 | $3.08 | $3.08 | 122,643 |
| 2020-04-03 | $3.23 | $3.24 | $2.98 | $3.12 | $3.12 | 217,355 |
| 2020-04-02 | $3.37 | $3.39 | $3.11 | $3.21 | $3.21 | 124,995 |
| 2020-04-01 | $3.37 | $3.37 | $3.16 | $3.36 | $3.36 | 139,423 |
| 2020-03-31 | $3.19 | $3.53 | $3.18 | $3.48 | $3.48 | 193,171 |
| 2020-03-30 | $3.10 | $3.25 | $3.08 | $3.18 | $3.18 | 75,605 |
| 2020-03-27 | $3.30 | $3.48 | $2.95 | $3.10 | $3.10 | 232,997 |
| 2020-03-26 | $3.19 | $3.59 | $3.12 | $3.33 | $3.33 | 244,732 |
| 2020-03-25 | $2.55 | $3.34 | $2.55 | $3.22 | $3.22 | 459,823 |
| 2020-03-24 | $2.40 | $2.63 | $2.34 | $2.54 | $2.54 | 368,389 |
| 2020-03-23 | $2.71 | $2.72 | $2.32 | $2.39 | $2.39 | 393,468 |
| 2020-03-20 | $2.73 | $2.91 | $2.62 | $2.75 | $2.75 | 352,530 |
| 2020-03-19 | $2.77 | $2.92 | $2.62 | $2.62 | $2.62 | 273,363 |
| 2020-03-18 | $3.13 | $3.18 | $2.76 | $2.80 | $2.80 | 543,286 |
| 2020-03-17 | $3.22 | $3.54 | $3.10 | $3.42 | $3.42 | 392,403 |
| 2020-03-16 | $3.25 | $3.44 | $3.00 | $3.31 | $3.31 | 356,041 |
| 2020-03-13 | $3.84 | $4.02 | $3.53 | $3.71 | $3.71 | 377,038 |
| 2020-03-12 | $3.77 | $3.90 | $3.62 | $3.78 | $3.78 | 484,520 |
| 2020-03-11 | $4.50 | $4.51 | $4.08 | $4.17 | $4.17 | 269,159 |
| 2020-03-10 | $4.32 | $4.68 | $4.25 | $4.65 | $4.65 | 246,332 |
| 2020-03-09 | $4.70 | $4.73 | $4.21 | $4.27 | $4.27 | 380,769 |
| 2020-03-06 | $4.87 | $4.96 | $4.76 | $4.87 | $4.87 | 134,052 |
| 2020-03-05 | $4.98 | $5.01 | $4.88 | $4.96 | $4.96 | 162,120 |
| 2020-03-04 | $5.06 | $5.13 | $5.01 | $5.03 | $5.03 | 153,330 |
| 2020-03-03 | $4.99 | $5.22 | $4.99 | $5.00 | $5.00 | 172,066 |
| 2020-03-02 | $4.85 | $5.02 | $4.80 | $4.98 | $4.98 | 257,698 |
| 2020-02-28 | $4.78 | $4.86 | $4.70 | $4.83 | $4.83 | 395,814 |
| 2020-02-27 | $4.89 | $5.01 | $4.85 | $4.86 | $4.86 | 276,416 |
| 2020-02-26 | $5.01 | $5.16 | $4.87 | $4.98 | $4.98 | 227,511 |
| 2020-02-25 | $5.07 | $5.14 | $4.95 | $5.00 | $5.00 | 263,548 |
| 2020-02-24 | $5.14 | $5.20 | $4.97 | $5.04 | $5.04 | 477,734 |
| 2020-02-21 | $5.08 | $5.12 | $4.95 | $5.07 | $5.07 | 102,709 |
| 2020-02-20 | $4.88 | $5.19 | $4.86 | $5.07 | $5.07 | 204,715 |
| 2020-02-19 | $4.88 | $5.00 | $4.83 | $4.87 | $4.87 | 148,418 |
| 2020-02-18 | $4.80 | $4.93 | $4.76 | $4.87 | $4.87 | 159,945 |
| 2020-02-14 | $4.94 | $5.02 | $4.77 | $4.79 | $4.79 | 175,983 |
| 2020-02-13 | $5.00 | $5.08 | $4.81 | $4.88 | $4.88 | 196,424 |
| 2020-02-12 | $4.95 | $5.10 | $4.95 | $5.02 | $5.02 | 185,783 |
| 2020-02-11 | $5.20 | $5.20 | $4.89 | $4.98 | $4.98 | 235,828 |
| 2020-02-10 | $5.09 | $5.21 | $5.09 | $5.14 | $5.14 | 111,514 |
| 2020-02-07 | $4.96 | $5.23 | $4.96 | $5.08 | $5.08 | 213,635 |
| 2020-02-06 | $5.20 | $5.28 | $4.97 | $4.97 | $4.97 | 468,306 |
| 2020-02-05 | $5.40 | $5.44 | $5.18 | $5.20 | $5.20 | 233,838 |
| 2020-02-04 | $5.80 | $5.85 | $5.37 | $5.39 | $5.39 | 275,879 |
| 2020-02-03 | $5.65 | $5.77 | $5.62 | $5.70 | $5.70 | 230,182 |
| 2020-01-31 | $5.70 | $5.70 | $5.51 | $5.62 | $5.62 | 208,976 |
| 2020-01-30 | $5.87 | $5.91 | $5.61 | $5.73 | $5.73 | 247,730 |
| 2020-01-29 | $6.05 | $6.08 | $5.86 | $5.92 | $5.92 | 177,511 |
| 2020-01-28 | $5.84 | $6.07 | $5.84 | $6.00 | $6.00 | 201,601 |
| 2020-01-27 | $6.07 | $6.07 | $5.52 | $5.81 | $5.81 | 369,605 |
| 2020-01-24 | $6.01 | $6.15 | $5.99 | $6.07 | $6.07 | 102,979 |
| 2020-01-23 | $6.14 | $6.20 | $5.95 | $6.04 | $6.04 | 111,126 |
| 2020-01-22 | $6.05 | $6.17 | $5.90 | $6.12 | $6.12 | 238,627 |
| 2020-01-21 | $6.16 | $6.23 | $6.00 | $6.02 | $6.02 | 183,309 |
| 2020-01-17 | $6.23 | $6.29 | $6.12 | $6.15 | $6.15 | 136,414 |
| 2020-01-16 | $6.20 | $6.38 | $6.18 | $6.18 | $6.18 | 167,507 |
| 2020-01-15 | $6.14 | $6.34 | $6.02 | $6.14 | $6.14 | 165,242 |
| 2020-01-14 | $6.42 | $6.42 | $6.10 | $6.10 | $6.10 | 143,284 |
| 2020-01-13 | $6.35 | $6.62 | $6.14 | $6.44 | $6.44 | 203,938 |
| 2020-01-10 | $6.30 | $6.39 | $6.07 | $6.32 | $6.32 | 220,960 |
| 2020-01-09 | $6.40 | $6.40 | $6.18 | $6.26 | $6.26 | 212,747 |
| 2020-01-08 | $6.69 | $6.75 | $6.39 | $6.40 | $6.40 | 181,014 |
| 2020-01-07 | $6.59 | $6.75 | $6.53 | $6.70 | $6.70 | 157,318 |
| 2020-01-06 | $6.50 | $6.62 | $6.42 | $6.59 | $6.59 | 222,335 |
| 2020-01-03 | $6.67 | $6.77 | $6.46 | $6.52 | $6.52 | 257,261 |
| 2020-01-02 | $7.03 | $7.10 | $6.74 | $6.81 | $6.81 | 277,418 |
| 2019-12-31 | $7.17 | $7.36 | $7.00 | $7.04 | $7.04 | 132,397 |
| 2019-12-30 | $7.35 | $7.39 | $6.91 | $7.19 | $7.19 | 396,279 |
| 2019-12-27 | $7.80 | $7.80 | $7.16 | $7.34 | $7.34 | 511,800 |
| 2019-12-26 | $7.46 | $7.72 | $7.40 | $7.66 | $7.66 | 458,158 |
| 2019-12-24 | $7.23 | $7.58 | $7.19 | $7.38 | $7.38 | 397,612 |
| 2019-12-23 | $7.20 | $7.40 | $7.00 | $7.16 | $7.16 | 709,406 |
| 2019-12-20 | $6.47 | $6.95 | $6.45 | $6.91 | $6.91 | 621,991 |
| 2019-12-19 | $6.20 | $6.45 | $6.13 | $6.42 | $6.42 | 440,822 |
| 2019-12-18 | $5.75 | $6.33 | $5.66 | $6.19 | $6.19 | 487,762 |
| 2019-12-17 | $5.80 | $5.82 | $5.61 | $5.74 | $5.74 | 220,196 |
| 2019-12-16 | $5.67 | $5.82 | $5.53 | $5.78 | $5.78 | 277,562 |
| 2019-12-13 | $5.26 | $5.75 | $5.25 | $5.67 | $5.67 | 336,517 |
| 2019-12-12 | $5.37 | $5.37 | $5.23 | $5.24 | $5.24 | 293,233 |
| 2019-12-11 | $5.25 | $5.39 | $5.22 | $5.39 | $5.39 | 216,820 |
| 2019-12-10 | $5.45 | $5.47 | $5.20 | $5.23 | $5.23 | 184,115 |
| 2019-12-09 | $5.73 | $5.85 | $5.43 | $5.45 | $5.45 | 425,573 |
| 2019-12-06 | $5.56 | $5.69 | $5.54 | $5.59 | $5.59 | 194,274 |
| 2019-12-05 | $5.70 | $5.71 | $5.54 | $5.55 | $5.55 | 136,333 |
| 2019-12-04 | $5.42 | $5.75 | $5.31 | $5.72 | $5.72 | 179,744 |
| 2019-12-03 | $5.56 | $5.60 | $5.35 | $5.39 | $5.39 | 228,007 |
| 2019-12-02 | $5.85 | $5.85 | $5.51 | $5.55 | $5.55 | 325,831 |
| 2019-11-29 | $5.74 | $5.85 | $5.55 | $5.75 | $5.75 | 236,497 |
| 2019-11-27 | $5.57 | $5.81 | $5.48 | $5.67 | $5.67 | 363,773 |
| 2019-11-26 | $5.93 | $5.95 | $5.43 | $5.48 | $5.48 | 552,065 |
| 2019-11-25 | $5.09 | $5.60 | $5.05 | $5.60 | $5.60 | 1,089,751 |
| 2019-11-22 | $4.60 | $4.75 | $4.56 | $4.71 | $4.71 | 173,554 |
| 2019-11-21 | $4.63 | $4.72 | $4.48 | $4.61 | $4.61 | 311,923 |
| 2019-11-20 | $4.46 | $4.81 | $4.46 | $4.63 | $4.63 | 234,183 |
| 2019-11-19 | $4.27 | $4.52 | $4.22 | $4.45 | $4.45 | 118,317 |
| 2019-11-18 | $4.10 | $4.24 | $4.06 | $4.23 | $4.23 | 98,646 |
| 2019-11-15 | $4.34 | $4.34 | $4.06 | $4.09 | $4.09 | 249,458 |
| 2019-11-14 | $4.28 | $4.43 | $4.19 | $4.19 | $4.19 | 141,207 |
| 2019-11-13 | $4.43 | $4.43 | $4.23 | $4.30 | $4.30 | 143,225 |
| 2019-11-12 | $4.60 | $4.62 | $4.35 | $4.38 | $4.38 | 159,677 |
| 2019-11-11 | $4.78 | $4.78 | $4.51 | $4.60 | $4.48 | 188,422 |
| 2019-11-08 | $4.93 | $5.00 | $4.70 | $4.71 | $4.59 | 134,195 |
| 2019-11-07 | $5.01 | $5.09 | $4.89 | $4.89 | $4.76 | 142,233 |
| 2019-11-06 | $5.26 | $5.32 | $4.97 | $5.00 | $4.87 | 139,397 |
| 2019-11-05 | $5.18 | $5.31 | $5.14 | $5.23 | $5.09 | 106,219 |
| 2019-11-04 | $5.16 | $5.21 | $5.10 | $5.14 | $5.01 | 120,101 |
| 2019-11-01 | $5.12 | $5.24 | $4.93 | $4.99 | $4.86 | 306,294 |
| 2019-10-31 | $4.94 | $5.17 | $4.94 | $5.12 | $4.99 | 233,768 |
| 2019-10-30 | $5.04 | $5.10 | $4.87 | $4.95 | $4.82 | 201,548 |
| 2019-10-29 | $4.95 | $5.11 | $4.87 | $5.05 | $4.92 | 104,199 |
| 2019-10-28 | $5.05 | $5.24 | $4.94 | $4.97 | $4.84 | 154,927 |
| 2019-10-25 | $5.05 | $5.18 | $5.01 | $5.05 | $4.92 | 141,428 |
| 2019-10-24 | $5.15 | $5.19 | $5.01 | $5.05 | $4.92 | 77,689 |
| 2019-10-23 | $5.10 | $5.47 | $5.01 | $5.11 | $4.98 | 182,007 |
| 2019-10-22 | $5.15 | $5.26 | $5.05 | $5.10 | $4.97 | 152,780 |
| 2019-10-21 | $5.00 | $5.09 | $4.98 | $5.09 | $4.96 | 494,438 |
| 2019-10-18 | $5.05 | $5.15 | $4.98 | $4.99 | $4.86 | 141,513 |
| 2019-10-17 | $5.16 | $5.21 | $5.03 | $5.05 | $4.92 | 121,801 |
| 2019-10-16 | $5.25 | $5.27 | $5.04 | $5.13 | $5.00 | 138,239 |
| 2019-10-15 | $5.35 | $5.35 | $5.23 | $5.23 | $5.09 | 158,098 |
| 2019-10-14 | $5.44 | $5.51 | $5.33 | $5.34 | $5.20 | 43,387 |
| 2019-10-11 | $5.48 | $5.63 | $5.48 | $5.53 | $5.39 | 52,973 |
| 2019-10-10 | $5.40 | $5.49 | $5.32 | $5.47 | $5.33 | 71,682 |
| 2019-10-09 | $5.60 | $5.62 | $5.35 | $5.37 | $5.23 | 175,323 |
| 2019-10-08 | $5.69 | $5.69 | $5.55 | $5.57 | $5.43 | 64,074 |
| 2019-10-07 | $5.67 | $5.82 | $5.66 | $5.74 | $5.59 | 322,793 |
| 2019-10-04 | $5.68 | $5.69 | $5.58 | $5.65 | $5.50 | 131,938 |
| 2019-10-03 | $5.70 | $5.89 | $5.57 | $5.60 | $5.45 | 191,343 |
| 2019-10-02 | $5.72 | $5.87 | $5.59 | $5.78 | $5.63 | 83,535 |
| 2019-10-01 | $5.91 | $5.94 | $5.61 | $5.76 | $5.61 | 72,499 |
| 2019-09-30 | $6.12 | $6.19 | $5.90 | $5.91 | $5.76 | 100,649 |
| 2019-09-27 | $5.95 | $6.21 | $5.82 | $6.13 | $5.97 | 180,280 |
| 2019-09-26 | $5.79 | $5.94 | $5.79 | $5.94 | $5.79 | 74,147 |
| 2019-09-25 | $5.73 | $5.80 | $5.59 | $5.75 | $5.60 | 92,094 |
| 2019-09-24 | $5.96 | $6.07 | $5.71 | $5.73 | $5.58 | 51,940 |
| 2019-09-23 | $6.05 | $6.11 | $5.86 | $5.94 | $5.79 | 114,172 |
| 2019-09-20 | $6.13 | $6.32 | $6.02 | $6.05 | $5.89 | 48,486 |
| 2019-09-19 | $6.09 | $6.23 | $6.07 | $6.15 | $5.99 | 70,557 |
| 2019-09-18 | $5.96 | $6.11 | $5.95 | $6.09 | $5.93 | 82,716 |
| 2019-09-17 | $5.95 | $6.02 | $5.92 | $5.95 | $5.80 | 119,232 |
| 2019-09-16 | $5.82 | $6.06 | $5.82 | $5.95 | $5.80 | 124,838 |
| 2019-09-13 | $5.97 | $6.21 | $5.76 | $5.78 | $5.63 | 99,962 |
| 2019-09-12 | $6.24 | $6.26 | $5.88 | $5.99 | $5.83 | 109,307 |
| 2019-09-11 | $6.29 | $6.45 | $6.11 | $6.20 | $6.04 | 314,319 |
| 2019-09-10 | $6.39 | $6.50 | $6.21 | $6.30 | $6.14 | 156,991 |
| 2019-09-09 | $6.51 | $6.73 | $6.35 | $6.38 | $6.21 | 160,719 |
| 2019-09-06 | $6.41 | $6.69 | $6.37 | $6.52 | $6.35 | 280,504 |
| 2019-09-05 | $6.27 | $6.56 | $6.23 | $6.39 | $6.22 | 201,584 |
| 2019-09-04 | $5.81 | $6.53 | $5.81 | $6.20 | $6.04 | 318,541 |
| 2019-09-03 | $5.74 | $6.05 | $5.65 | $5.89 | $5.74 | 2,420,452 |
| 2019-08-30 | $5.60 | $5.88 | $5.30 | $5.64 | $5.49 | 1,352,218 |
| 2019-08-29 | $5.89 | $6.16 | $5.53 | $5.56 | $5.42 | 271,260 |
| 2019-08-28 | $5.51 | $5.93 | $5.44 | $5.79 | $5.64 | 177,047 |
| 2019-08-27 | $5.86 | $5.86 | $5.40 | $5.54 | $5.40 | 439,540 |
| 2019-08-26 | $6.00 | $6.20 | $5.81 | $5.84 | $5.69 | 100,009 |
| 2019-08-23 | $6.27 | $6.28 | $5.91 | $5.98 | $5.82 | 94,917 |
| 2019-08-22 | $6.12 | $6.25 | $5.95 | $6.22 | $6.06 | 165,201 |
| 2019-08-21 | $6.00 | $6.22 | $5.93 | $6.05 | $5.89 | 260,598 |
| 2019-08-20 | $5.80 | $6.00 | $5.75 | $5.95 | $5.80 | 449,853 |
| 2019-08-19 | $6.41 | $6.50 | $5.80 | $5.80 | $5.65 | 304,519 |
| 2019-08-16 | $6.47 | $6.59 | $6.27 | $6.32 | $6.16 | 276,797 |
| 2019-08-15 | $6.00 | $6.35 | $5.96 | $6.29 | $6.13 | 352,134 |
| 2019-08-14 | $6.21 | $6.38 | $5.86 | $5.93 | $5.78 | 609,213 |
| 2019-08-13 | $6.77 | $6.88 | $6.16 | $6.21 | $6.05 | 1,155,733 |
| 2019-08-12 | $7.60 | $7.60 | $6.11 | $6.16 | $6.00 | 1,182,697 |
| 2019-08-09 | $9.20 | $10.01 | $9.12 | $9.95 | $9.69 | 285,797 |
| 2019-08-08 | $9.71 | $9.80 | $9.25 | $9.29 | $9.05 | 96,623 |
| 2019-08-07 | $9.62 | $9.62 | $9.37 | $9.54 | $9.29 | 41,307 |
| 2019-08-06 | $9.90 | $10.08 | $9.56 | $9.66 | $9.41 | 75,358 |
| 2019-08-05 | $10.09 | $10.38 | $9.74 | $9.90 | $9.64 | 127,270 |
| 2019-08-02 | $10.06 | $10.30 | $10.00 | $10.19 | $9.93 | 90,005 |
| 2019-08-01 | $10.11 | $10.49 | $10.10 | $10.13 | $9.87 | 49,037 |
| 2019-07-31 | $10.23 | $10.41 | $10.00 | $10.16 | $9.90 | 305,765 |
| 2019-07-30 | $10.30 | $10.61 | $10.21 | $10.23 | $9.96 | 22,732 |
| 2019-07-29 | $10.37 | $10.68 | $10.27 | $10.37 | $10.10 | 68,823 |
| 2019-07-26 | $9.94 | $10.40 | $9.90 | $10.38 | $10.11 | 156,885 |
| 2019-07-25 | $10.30 | $10.52 | $10.00 | $10.11 | $9.85 | 203,701 |
| 2019-07-24 | $10.20 | $10.40 | $10.04 | $10.25 | $9.98 | 50,875 |
| 2019-07-23 | $10.50 | $10.73 | $10.17 | $10.19 | $9.93 | 102,095 |
| 2019-07-22 | $10.74 | $10.75 | $10.40 | $10.45 | $10.18 | 58,368 |
| 2019-07-19 | $10.95 | $11.10 | $10.75 | $10.76 | $10.48 | 45,956 |
| 2019-07-18 | $10.91 | $10.97 | $10.73 | $10.95 | $10.67 | 73,524 |
| 2019-07-17 | $10.90 | $11.00 | $10.80 | $10.88 | $10.60 | 33,684 |
| 2019-07-16 | $10.82 | $10.99 | $10.80 | $10.87 | $10.59 | 136,804 |
| 2019-07-15 | $11.15 | $11.25 | $10.80 | $10.82 | $10.54 | 59,086 |
| 2019-07-12 | $11.53 | $11.64 | $11.19 | $11.22 | $10.93 | 53,653 |
| 2019-07-11 | $11.69 | $11.69 | $11.42 | $11.49 | $11.19 | 78,151 |
| 2019-07-10 | $11.60 | $11.69 | $11.40 | $11.62 | $11.32 | 73,111 |
| 2019-07-09 | $11.44 | $11.64 | $11.37 | $11.59 | $11.29 | 175,725 |
| 2019-07-08 | $11.53 | $11.63 | $11.39 | $11.50 | $11.20 | 90,452 |
| 2019-07-05 | $11.44 | $11.57 | $11.36 | $11.53 | $11.23 | 75,802 |
| 2019-07-03 | $11.25 | $11.49 | $11.25 | $11.43 | $11.13 | 28,100 |
| 2019-07-02 | $11.53 | $11.61 | $11.17 | $11.28 | $10.99 | 90,926 |
| 2019-07-01 | $10.60 | $11.49 | $10.50 | $11.42 | $11.12 | 564,784 |
| 2019-06-28 | $10.35 | $10.51 | $10.35 | $10.48 | $10.21 | 45,850 |
| 2019-06-27 | $10.22 | $10.44 | $10.22 | $10.32 | $10.05 | 148,305 |
| 2019-06-26 | $10.26 | $10.46 | $10.17 | $10.25 | $9.98 | 190,676 |
| 2019-06-25 | $10.54 | $10.59 | $10.08 | $10.24 | $9.97 | 67,674 |
| 2019-06-24 | $10.87 | $10.87 | $10.56 | $10.59 | $10.32 | 49,160 |
| 2019-06-21 | $10.91 | $10.93 | $10.66 | $10.83 | $10.55 | 93,035 |
| 2019-06-20 | $10.72 | $11.10 | $10.72 | $10.84 | $10.56 | 51,907 |
| 2019-06-19 | $10.75 | $10.85 | $10.53 | $10.75 | $10.47 | 93,013 |
| 2019-06-18 | $10.74 | $10.85 | $10.72 | $10.78 | $10.50 | 118,420 |
| 2019-06-17 | $10.70 | $10.82 | $10.59 | $10.74 | $10.46 | 53,674 |
| 2019-06-14 | $10.69 | $10.74 | $10.60 | $10.70 | $10.42 | 81,261 |
| 2019-06-13 | $10.77 | $10.85 | $10.43 | $10.72 | $10.44 | 132,869 |
| 2019-06-12 | $10.31 | $10.81 | $9.89 | $10.70 | $10.42 | 313,687 |
| 2019-06-11 | $9.53 | $10.02 | $9.44 | $10.00 | $9.74 | 173,413 |
| 2019-06-10 | $9.35 | $9.50 | $9.27 | $9.41 | $9.17 | 113,913 |
| 2019-06-07 | $9.36 | $9.50 | $9.30 | $9.38 | $9.14 | 99,136 |
| 2019-06-06 | $9.40 | $9.51 | $9.15 | $9.37 | $9.13 | 231,265 |
| 2019-06-05 | $9.69 | $9.85 | $9.35 | $9.43 | $9.19 | 187,772 |
| 2019-06-04 | $9.58 | $9.65 | $9.36 | $9.58 | $9.33 | 85,766 |
| 2019-06-03 | $9.95 | $10.06 | $9.53 | $9.57 | $9.32 | 175,963 |
| 2019-05-31 | $9.99 | $10.16 | $9.83 | $9.98 | $9.72 | 113,517 |
| 2019-05-30 | $10.00 | $10.16 | $9.95 | $10.02 | $9.76 | 192,981 |
| 2019-05-29 | $9.86 | $10.19 | $9.57 | $10.05 | $9.79 | 329,247 |
| 2019-05-28 | $9.98 | $10.11 | $9.80 | $9.81 | $9.56 | 863,095 |
| 2019-05-24 | $9.69 | $10.00 | $9.68 | $9.90 | $9.64 | 178,511 |
| 2019-05-23 | $9.64 | $9.85 | $9.45 | $9.72 | $9.47 | 99,533 |
| 2019-05-22 | $9.94 | $10.06 | $9.67 | $9.69 | $9.44 | 210,682 |
| 2019-05-21 | $9.49 | $9.96 | $9.49 | $9.90 | $9.64 | 103,365 |
| 2019-05-20 | $9.64 | $9.64 | $9.40 | $9.50 | $9.25 | 91,044 |
| 2019-05-17 | $9.91 | $10.20 | $9.55 | $9.72 | $9.47 | 146,389 |
| 2019-05-16 | $10.03 | $10.26 | $9.94 | $10.08 | $9.82 | 106,053 |
| 2019-05-15 | $9.88 | $10.10 | $9.62 | $10.03 | $9.77 | 260,794 |
| 2019-05-14 | $10.20 | $10.35 | $9.85 | $9.97 | $9.71 | 180,457 |
| 2019-05-13 | $10.17 | $10.19 | $9.98 | $10.08 | $9.82 | 40,177 |
| 2019-05-10 | $10.45 | $10.64 | $10.22 | $10.38 | $10.11 | 54,030 |
| 2019-05-09 | $10.28 | $10.59 | $10.18 | $10.49 | $10.22 | 213,186 |
| 2019-05-08 | $10.00 | $10.56 | $9.84 | $10.37 | $10.10 | 232,836 |
| 2019-05-07 | $10.27 | $10.27 | $9.81 | $10.10 | $9.84 | 97,484 |
| 2019-05-06 | $9.85 | $10.44 | $9.79 | $10.36 | $10.09 | 152,783 |
| 2019-05-03 | $9.97 | $10.08 | $9.76 | $10.04 | $9.78 | 263,148 |
| 2019-05-02 | $9.94 | $10.12 | $9.76 | $9.87 | $9.61 | 77,274 |
| 2019-05-01 | $10.35 | $10.35 | $9.84 | $9.93 | $9.67 | 89,291 |
| 2019-04-30 | $9.85 | $10.16 | $9.80 | $10.00 | $9.74 | 45,380 |
| 2019-04-29 | $9.85 | $10.15 | $9.66 | $9.96 | $9.70 | 185,109 |
| 2019-04-26 | $9.77 | $10.01 | $9.65 | $9.87 | $9.61 | 124,699 |
| 2019-04-25 | $9.86 | $10.01 | $9.39 | $9.84 | $9.58 | 171,833 |
| 2019-04-24 | $9.98 | $10.04 | $9.56 | $9.90 | $9.64 | 139,059 |
| 2019-04-23 | $9.85 | $10.15 | $9.85 | $9.92 | $9.66 | 83,155 |
| 2019-04-22 | $10.01 | $10.87 | $9.88 | $9.91 | $9.65 | 60,845 |
| 2019-04-18 | $10.60 | $10.65 | $10.02 | $10.04 | $9.78 | 65,696 |
| 2019-04-17 | $10.78 | $10.89 | $10.45 | $10.50 | $10.23 | 56,794 |
| 2019-04-16 | $10.76 | $10.84 | $10.50 | $10.59 | $10.32 | 120,225 |
| 2019-04-15 | $10.78 | $10.87 | $10.67 | $10.78 | $10.50 | 61,102 |
| 2019-04-12 | $10.84 | $11.14 | $10.68 | $10.70 | $10.42 | 66,442 |
| 2019-04-11 | $10.98 | $11.08 | $10.80 | $10.85 | $10.57 | 44,927 |
| 2019-04-10 | $11.02 | $11.13 | $10.87 | $11.00 | $10.71 | 40,302 |
| 2019-04-09 | $11.12 | $11.26 | $10.88 | $10.88 | $10.60 | 54,718 |
| 2019-04-08 | $11.12 | $11.26 | $11.10 | $11.14 | $10.85 | 42,594 |
| 2019-04-05 | $11.51 | $11.51 | $11.08 | $11.08 | $10.79 | 41,383 |
| 2019-04-04 | $11.32 | $11.46 | $11.23 | $11.40 | $11.10 | 47,165 |
| 2019-04-03 | $11.54 | $11.83 | $11.23 | $11.34 | $11.05 | 60,213 |
| 2019-04-02 | $12.04 | $12.09 | $11.50 | $11.54 | $11.24 | 69,142 |
| 2019-04-01 | $11.70 | $12.14 | $11.65 | $11.96 | $11.65 | 130,656 |
| 2019-03-29 | $11.50 | $11.67 | $11.37 | $11.59 | $11.29 | 99,225 |
| 2019-03-28 | $11.50 | $11.71 | $11.36 | $11.51 | $11.21 | 99,601 |
| 2019-03-27 | $11.97 | $11.98 | $10.82 | $11.42 | $11.12 | 126,674 |
| 2019-03-26 | $12.41 | $12.45 | $11.81 | $11.89 | $11.58 | 100,390 |
| 2019-03-25 | $12.26 | $12.50 | $12.14 | $12.32 | $12.00 | 28,693 |
| 2019-03-22 | $12.54 | $12.54 | $12.06 | $12.28 | $11.96 | 79,759 |
| 2019-03-21 | $12.76 | $12.86 | $12.29 | $12.53 | $12.21 | 57,521 |
| 2019-03-20 | $12.50 | $12.70 | $12.40 | $12.70 | $12.37 | 47,909 |
| 2019-03-19 | $12.70 | $12.85 | $12.40 | $12.53 | $12.21 | 66,299 |
| 2019-03-18 | $12.38 | $12.69 | $12.37 | $12.54 | $12.21 | 120,587 |
| 2019-03-15 | $12.25 | $13.00 | $12.25 | $12.46 | $12.14 | 117,310 |
| 2019-03-14 | $11.98 | $12.28 | $11.98 | $12.28 | $11.96 | 41,680 |
| 2019-03-13 | $12.15 | $12.31 | $11.60 | $12.07 | $11.76 | 37,269 |
| 2019-03-12 | $12.05 | $12.27 | $11.88 | $12.00 | $11.69 | 26,222 |
| 2019-03-11 | $11.82 | $12.33 | $11.82 | $12.05 | $11.74 | 35,216 |
| 2019-03-08 | $11.61 | $12.03 | $11.61 | $11.88 | $11.57 | 48,921 |
| 2019-03-07 | $11.89 | $12.15 | $11.67 | $11.75 | $11.45 | 92,924 |
| 2019-03-06 | $12.04 | $12.34 | $11.83 | $12.01 | $11.70 | 107,838 |
| 2019-03-05 | $12.10 | $12.20 | $12.01 | $12.15 | $11.84 | 39,068 |
| 2019-03-04 | $12.20 | $12.36 | $12.08 | $12.15 | $11.84 | 36,248 |
| 2019-03-01 | $12.37 | $12.54 | $12.17 | $12.25 | $11.93 | 61,185 |
| 2019-02-28 | $12.53 | $12.59 | $12.30 | $12.47 | $12.15 | 92,470 |
| 2019-02-27 | $12.52 | $12.77 | $12.32 | $12.50 | $12.18 | 148,556 |
| 2019-02-26 | $12.34 | $12.64 | $12.15 | $12.52 | $12.20 | 123,597 |
| 2019-02-25 | $12.74 | $13.15 | $12.42 | $12.49 | $12.17 | 58,961 |
| 2019-02-22 | $12.65 | $12.99 | $12.30 | $12.77 | $12.44 | 131,005 |
| 2019-02-21 | $12.65 | $12.92 | $12.07 | $12.53 | $12.21 | 219,705 |
| 2019-02-20 | $12.42 | $12.95 | $12.02 | $12.78 | $12.45 | 145,962 |
| 2019-02-19 | $13.09 | $13.09 | $12.40 | $12.51 | $12.19 | 73,189 |
| 2019-02-15 | $13.11 | $13.11 | $12.87 | $13.02 | $12.68 | 95,042 |
| 2019-02-14 | $13.17 | $13.33 | $12.95 | $13.14 | $12.80 | 48,914 |
| 2019-02-13 | $13.40 | $13.50 | $13.10 | $13.34 | $12.99 | 49,659 |
| 2019-02-12 | $13.62 | $13.62 | $13.19 | $13.47 | $13.12 | 205,000 |
| 2019-02-11 | $13.60 | $13.83 | $13.17 | $13.42 | $13.07 | 112,164 |
| 2019-02-08 | $13.38 | $13.69 | $13.05 | $13.68 | $13.33 | 51,733 |
| 2019-02-07 | $13.58 | $13.58 | $13.24 | $13.47 | $13.12 | 54,982 |
| 2019-02-06 | $14.00 | $14.00 | $13.60 | $13.67 | $13.32 | 34,351 |
| 2019-02-05 | $13.87 | $14.00 | $13.47 | $13.94 | $13.58 | 105,897 |
| 2019-02-04 | $13.65 | $14.00 | $13.65 | $13.88 | $13.52 | 76,018 |
| 2019-02-01 | $13.51 | $13.75 | $13.35 | $13.74 | $13.38 | 94,024 |
| 2019-01-31 | $13.45 | $13.55 | $13.02 | $13.48 | $13.13 | 98,747 |
| 2019-01-30 | $13.63 | $13.63 | $13.22 | $13.45 | $13.10 | 38,008 |
| 2019-01-29 | $13.47 | $13.73 | $13.34 | $13.62 | $13.27 | 207,063 |
| 2019-01-28 | $13.34 | $13.61 | $12.95 | $13.48 | $13.13 | 251,607 |
| 2019-01-25 | $13.23 | $13.47 | $13.15 | $13.30 | $12.96 | 150,031 |
| 2019-01-24 | $12.82 | $13.27 | $12.75 | $13.21 | $12.87 | 109,395 |
| 2019-01-23 | $12.89 | $13.00 | $12.80 | $12.90 | $12.57 | 43,032 |
| 2019-01-22 | $13.01 | $13.04 | $12.57 | $12.77 | $12.44 | 84,260 |
| 2019-01-18 | $13.14 | $13.22 | $13.10 | $13.11 | $12.77 | 52,332 |
| 2019-01-17 | $13.11 | $13.19 | $12.90 | $13.09 | $12.75 | 96,672 |
| 2019-01-16 | $13.12 | $13.30 | $13.03 | $13.20 | $12.86 | 62,261 |
| 2019-01-15 | $13.23 | $13.26 | $13.04 | $13.25 | $12.91 | 60,009 |
| 2019-01-14 | $13.02 | $13.28 | $12.95 | $13.17 | $12.83 | 55,909 |
| 2019-01-11 | $12.87 | $13.07 | $12.84 | $13.02 | $12.68 | 78,193 |
| 2019-01-10 | $13.01 | $13.07 | $12.89 | $12.89 | $12.55 | 141,458 |
| 2019-01-09 | $12.86 | $13.13 | $12.85 | $12.95 | $12.61 | 188,514 |
| 2019-01-08 | $12.97 | $13.00 | $12.75 | $12.82 | $12.49 | 56,194 |
| 2019-01-07 | $12.81 | $13.23 | $12.73 | $12.78 | $12.45 | 111,159 |
| 2019-01-04 | $12.56 | $12.86 | $12.38 | $12.74 | $12.41 | 152,982 |
| 2019-01-03 | $12.26 | $12.66 | $12.16 | $12.44 | $12.12 | 88,789 |
| 2019-01-02 | $12.02 | $12.60 | $11.85 | $12.44 | $12.12 | 88,865 |
| 2018-12-31 | $11.99 | $12.16 | $11.64 | $12.15 | $11.84 | 205,521 |
| 2018-12-28 | $11.61 | $11.99 | $11.46 | $11.69 | $11.39 | 82,229 |
| 2018-12-27 | $10.96 | $11.38 | $10.96 | $11.38 | $11.09 | 62,325 |
| 2018-12-26 | $11.21 | $11.28 | $10.87 | $11.21 | $10.92 | 163,746 |
| 2018-12-24 | $11.01 | $11.40 | $11.01 | $11.21 | $10.92 | 17,511 |
| 2018-12-21 | $11.60 | $11.63 | $11.01 | $11.11 | $10.82 | 77,013 |
| 2018-12-20 | $11.68 | $11.68 | $11.07 | $11.43 | $11.13 | 138,296 |
| 2018-12-19 | $11.87 | $12.17 | $11.55 | $11.58 | $11.28 | 91,001 |
| 2018-12-18 | $11.70 | $11.90 | $11.55 | $11.73 | $11.43 | 80,395 |
| 2018-12-17 | $12.08 | $12.18 | $11.53 | $11.70 | $11.40 | 153,289 |
| 2018-12-14 | $12.00 | $12.22 | $11.95 | $12.06 | $11.75 | 90,469 |
| 2018-12-13 | $12.19 | $12.30 | $12.00 | $12.05 | $11.74 | 171,048 |
| 2018-12-12 | $12.11 | $12.52 | $12.10 | $12.24 | $11.92 | 100,724 |
| 2018-12-11 | $11.98 | $12.16 | $11.96 | $12.05 | $11.74 | 157,094 |
| 2018-12-10 | $12.00 | $12.16 | $11.65 | $11.95 | $11.64 | 74,412 |
| 2018-12-07 | $12.15 | $12.56 | $11.97 | $12.17 | $11.85 | 92,179 |
| 2018-12-06 | $11.98 | $12.24 | $11.77 | $12.19 | $11.87 | 113,678 |
| 2018-12-04 | $12.18 | $12.18 | $11.67 | $12.04 | $11.73 | 125,735 |
| 2018-12-03 | $11.82 | $12.30 | $11.82 | $12.15 | $11.84 | 132,678 |
| 2018-11-30 | $11.54 | $11.98 | $11.45 | $11.92 | $11.61 | 154,250 |
| 2018-11-29 | $11.30 | $11.69 | $11.18 | $11.44 | $11.14 | 276,561 |
| 2018-11-28 | $11.44 | $11.44 | $11.05 | $11.39 | $11.09 | 53,429 |
| 2018-11-27 | $11.27 | $11.49 | $10.85 | $11.35 | $11.06 | 63,419 |
| 2018-11-26 | $11.33 | $11.33 | $10.78 | $11.22 | $10.93 | 107,108 |
| 2018-11-23 | $11.27 | $11.44 | $11.00 | $11.26 | $10.97 | 27,477 |
| 2018-11-21 | $11.25 | $11.39 | $11.08 | $11.25 | $10.96 | 66,538 |
| 2018-11-20 | $11.18 | $11.46 | $11.03 | $11.31 | $11.02 | 56,343 |
| 2018-11-19 | $11.74 | $11.85 | $11.33 | $11.39 | $11.09 | 83,418 |
| 2018-11-16 | $11.70 | $12.08 | $11.50 | $11.88 | $11.57 | 104,644 |
| 2018-11-15 | $11.62 | $12.00 | $11.52 | $11.70 | $11.40 | 103,697 |
| 2018-11-14 | $11.29 | $11.83 | $11.08 | $11.80 | $11.49 | 155,840 |
| 2018-11-13 | $11.64 | $11.81 | $11.13 | $11.28 | $10.99 | 99,223 |
| 2018-11-12 | $11.70 | $11.72 | $11.25 | $11.58 | $11.28 | 33,108 |
| 2018-11-09 | $11.91 | $11.91 | $11.17 | $11.65 | $11.35 | 99,907 |
| 2018-11-08 | $12.44 | $12.67 | $11.87 | $12.05 | $11.74 | 61,783 |
| 2018-11-07 | $12.72 | $13.02 | $12.47 | $12.74 | $11.90 | 47,104 |
| 2018-11-06 | $12.79 | $12.91 | $12.66 | $12.72 | $11.88 | 45,741 |
| 2018-11-05 | $12.98 | $13.19 | $12.80 | $12.87 | $12.02 | 85,334 |
| 2018-11-02 | $12.56 | $13.50 | $12.50 | $13.02 | $12.16 | 126,722 |
| 2018-11-01 | $11.87 | $12.58 | $11.87 | $12.56 | $11.73 | 104,295 |
| 2018-10-31 | $11.30 | $11.97 | $11.20 | $11.88 | $11.10 | 140,358 |
| 2018-10-30 | $11.15 | $11.33 | $11.03 | $11.24 | $10.50 | 98,676 |
| 2018-10-29 | $11.17 | $11.34 | $11.05 | $11.18 | $10.44 | 127,771 |
| 2018-10-26 | $11.25 | $11.46 | $10.97 | $11.18 | $10.44 | 85,270 |
| 2018-10-25 | $11.06 | $11.63 | $10.95 | $11.46 | $10.70 | 178,587 |
| 2018-10-24 | $11.63 | $11.99 | $10.74 | $11.09 | $10.36 | 434,760 |
| 2018-10-23 | $12.01 | $12.20 | $11.50 | $11.79 | $11.01 | 114,097 |
| 2018-10-22 | $12.53 | $12.53 | $12.02 | $12.09 | $11.29 | 50,071 |
| 2018-10-19 | $12.42 | $12.56 | $12.16 | $12.38 | $11.56 | 53,418 |
| 2018-10-18 | $12.84 | $12.91 | $12.44 | $12.48 | $11.66 | 38,135 |
| 2018-10-17 | $13.18 | $13.18 | $12.74 | $12.80 | $11.95 | 18,576 |
| 2018-10-16 | $12.81 | $13.13 | $12.72 | $13.09 | $12.23 | 59,487 |
| 2018-10-15 | $12.30 | $12.95 | $12.02 | $12.75 | $11.91 | 64,103 |
| 2018-10-12 | $12.05 | $12.45 | $11.99 | $12.35 | $11.53 | 60,335 |
| 2018-10-11 | $12.36 | $12.47 | $12.00 | $12.00 | $11.21 | 109,982 |
| 2018-10-10 | $12.86 | $12.97 | $12.31 | $12.55 | $11.72 | 116,237 |
| 2018-10-09 | $12.91 | $13.05 | $12.39 | $12.94 | $12.09 | 175,140 |
| 2018-10-08 | $12.94 | $13.18 | $12.85 | $12.92 | $12.07 | 77,606 |
| 2018-10-05 | $13.14 | $13.35 | $12.89 | $13.01 | $12.15 | 102,192 |
| 2018-10-04 | $13.80 | $13.90 | $13.10 | $13.14 | $12.27 | 78,511 |
| 2018-10-03 | $14.01 | $14.36 | $13.81 | $13.93 | $13.01 | 64,436 |
| 2018-10-02 | $13.78 | $14.79 | $13.78 | $13.95 | $13.03 | 122,336 |
| 2018-10-01 | $14.16 | $14.58 | $13.69 | $13.97 | $13.05 | 104,077 |
| 2018-09-28 | $14.65 | $14.65 | $13.83 | $14.16 | $13.23 | 98,973 |
| 2018-09-27 | $15.06 | $15.11 | $14.65 | $14.77 | $13.79 | 64,264 |
| 2018-09-26 | $14.53 | $15.29 | $14.53 | $15.12 | $14.12 | 111,197 |
| 2018-09-25 | $14.63 | $14.80 | $14.17 | $14.58 | $13.62 | 187,584 |
| 2018-09-24 | $15.20 | $15.20 | $14.12 | $14.67 | $13.70 | 120,656 |
| 2018-09-21 | $15.11 | $15.62 | $15.11 | $15.21 | $14.21 | 125,743 |
| 2018-09-20 | $14.06 | $15.42 | $14.06 | $14.96 | $13.97 | 326,171 |
| 2018-09-19 | $13.81 | $14.20 | $13.69 | $13.95 | $13.03 | 128,907 |
| 2018-09-18 | $13.90 | $14.07 | $13.76 | $13.84 | $12.93 | 63,513 |
| 2018-09-17 | $13.67 | $13.93 | $13.67 | $13.85 | $12.94 | 39,279 |
| 2018-09-14 | $13.66 | $13.82 | $13.52 | $13.76 | $12.85 | 58,050 |
| 2018-09-13 | $14.02 | $14.02 | $13.60 | $13.66 | $12.76 | 61,455 |
| 2018-09-12 | $13.98 | $14.18 | $13.84 | $13.93 | $13.01 | 25,302 |
| 2018-09-11 | $14.07 | $14.07 | $13.46 | $13.97 | $13.05 | 239,096 |
| 2018-09-10 | $13.99 | $14.33 | $13.89 | $14.23 | $13.29 | 54,910 |
| 2018-09-07 | $14.25 | $14.43 | $13.26 | $14.00 | $13.08 | 142,075 |
| 2018-09-06 | $13.85 | $14.44 | $13.69 | $13.88 | $12.96 | 183,485 |
| 2018-09-05 | $13.33 | $13.97 | $12.83 | $13.68 | $12.78 | 356,282 |
| 2018-09-04 | $14.08 | $14.08 | $13.16 | $13.34 | $12.46 | 98,999 |
| 2018-08-31 | $12.76 | $14.70 | $12.60 | $14.54 | $13.58 | 211,124 |
| 2018-08-30 | $14.16 | $14.16 | $12.47 | $13.01 | $12.15 | 485,293 |
| 2018-08-29 | $14.37 | $14.71 | $13.66 | $13.92 | $13.00 | 147,987 |
| 2018-08-28 | $15.00 | $15.00 | $14.38 | $14.50 | $13.54 | 194,196 |
| 2018-08-27 | $14.46 | $14.93 | $14.40 | $14.91 | $13.93 | 121,664 |
| 2018-08-24 | $14.45 | $14.89 | $14.18 | $14.43 | $13.48 | 74,903 |
| 2018-08-23 | $14.35 | $14.60 | $14.18 | $14.43 | $13.48 | 89,222 |
| 2018-08-22 | $14.40 | $14.49 | $14.31 | $14.44 | $13.49 | 60,428 |
| 2018-08-21 | $14.64 | $14.81 | $14.28 | $14.48 | $13.52 | 49,264 |
| 2018-08-20 | $14.24 | $14.64 | $14.20 | $14.59 | $13.63 | 80,852 |
| 2018-08-17 | $14.53 | $14.83 | $14.23 | $14.29 | $13.35 | 74,371 |
| 2018-08-16 | $14.48 | $15.15 | $14.40 | $14.57 | $13.61 | 49,284 |
| 2018-08-15 | $14.33 | $14.57 | $14.17 | $14.54 | $13.58 | 64,111 |
| 2018-08-14 | $14.57 | $15.30 | $14.22 | $14.45 | $13.50 | 75,136 |
| 2018-08-13 | $15.12 | $15.81 | $14.08 | $14.54 | $13.58 | 202,355 |
| 2018-08-10 | $15.50 | $15.58 | $14.63 | $15.20 | $14.20 | 145,278 |
| 2018-08-09 | $16.01 | $16.01 | $15.50 | $15.58 | $14.55 | 92,104 |
| 2018-08-08 | $16.35 | $16.35 | $15.90 | $16.04 | $14.98 | 137,674 |
| 2018-08-07 | $16.71 | $16.80 | $16.10 | $16.25 | $15.18 | 93,014 |
| 2018-08-06 | $16.67 | $16.80 | $16.50 | $16.79 | $15.68 | 30,730 |
| 2018-08-03 | $16.83 | $16.92 | $16.59 | $16.76 | $15.65 | 59,222 |
| 2018-08-02 | $17.49 | $17.61 | $16.54 | $16.84 | $15.73 | 106,110 |
| 2018-08-01 | $16.95 | $17.56 | $16.90 | $17.04 | $15.91 | 212,901 |
| 2018-07-31 | $16.90 | $17.05 | $16.80 | $16.97 | $15.85 | 131,929 |
| 2018-07-30 | $16.97 | $17.04 | $16.82 | $16.90 | $15.78 | 135,107 |
| 2018-07-27 | $16.75 | $16.98 | $16.70 | $16.78 | $15.67 | 70,670 |
| 2018-07-26 | $16.38 | $16.75 | $16.38 | $16.73 | $15.63 | 116,320 |
| 2018-07-25 | $16.56 | $16.77 | $16.35 | $16.44 | $15.35 | 80,509 |
| 2018-07-24 | $16.45 | $16.76 | $16.45 | $16.53 | $15.44 | 70,991 |
| 2018-07-23 | $16.46 | $16.77 | $16.35 | $16.45 | $15.36 | 140,343 |
| 2018-07-20 | $16.38 | $16.82 | $16.32 | $16.41 | $15.33 | 161,746 |
| 2018-07-19 | $16.15 | $16.49 | $16.15 | $16.35 | $15.27 | 113,430 |
| 2018-07-18 | $15.90 | $16.26 | $15.89 | $16.13 | $15.06 | 321,456 |
| 2018-07-17 | $15.96 | $15.96 | $15.75 | $15.90 | $14.85 | 132,992 |
| 2018-07-16 | $16.20 | $16.25 | $15.92 | $15.99 | $14.93 | 33,958 |
| 2018-07-13 | $16.15 | $16.15 | $15.98 | $16.14 | $15.07 | 117,844 |
| 2018-07-12 | $15.90 | $16.20 | $15.90 | $16.10 | $15.04 | 55,045 |
| 2018-07-11 | $15.92 | $16.04 | $15.82 | $15.98 | $14.92 | 85,624 |
| 2018-07-10 | $15.92 | $16.23 | $15.92 | $16.04 | $14.98 | 101,029 |
| 2018-07-09 | $15.85 | $16.19 | $15.85 | $16.01 | $14.95 | 72,578 |
| 2018-07-06 | $15.33 | $15.76 | $15.33 | $15.70 | $14.66 | 137,650 |
| 2018-07-05 | $15.40 | $15.55 | $14.98 | $15.33 | $14.32 | 183,735 |
| 2018-07-03 | $14.61 | $15.45 | $14.55 | $15.34 | $14.33 | 55,533 |
| 2018-07-02 | $14.82 | $14.82 | $14.44 | $14.64 | $13.67 | 110,613 |
| 2018-06-29 | $15.05 | $15.16 | $14.61 | $14.82 | $13.84 | 243,653 |
| 2018-06-28 | $15.28 | $15.32 | $15.00 | $15.12 | $14.12 | 207,505 |
| 2018-06-27 | $16.34 | $16.34 | $15.11 | $15.26 | $14.25 | 194,107 |
| 2018-06-26 | $16.61 | $16.61 | $16.16 | $16.28 | $15.21 | 173,934 |
| 2018-06-25 | $16.96 | $17.00 | $16.46 | $16.54 | $15.45 | 132,136 |
| 2018-06-22 | $16.78 | $17.03 | $16.67 | $16.96 | $15.84 | 61,068 |
| 2018-06-21 | $17.16 | $17.36 | $16.76 | $16.87 | $15.76 | 317,721 |
| 2018-06-20 | $15.96 | $17.23 | $15.84 | $16.26 | $15.19 | 57,250 |
| 2018-06-19 | $15.71 | $16.44 | $15.70 | $15.93 | $14.88 | 138,375 |
| 2018-06-18 | $16.72 | $16.86 | $15.65 | $15.84 | $14.79 | 214,662 |
| 2018-06-15 | $16.71 | $17.34 | $16.62 | $16.66 | $15.56 | 212,330 |
| 2018-06-14 | $17.79 | $17.80 | $16.63 | $16.74 | $15.63 | 198,747 |
| 2018-06-13 | $17.72 | $18.00 | $17.61 | $17.79 | $16.62 | 153,493 |
| 2018-06-12 | $17.45 | $17.91 | $17.28 | $17.73 | $16.56 | 222,751 |
| 2018-06-11 | $17.23 | $17.55 | $17.23 | $17.35 | $16.20 | 89,417 |
| 2018-06-08 | $17.13 | $17.62 | $17.11 | $17.33 | $16.19 | 156,994 |
| 2018-06-07 | $17.23 | $17.30 | $16.85 | $17.03 | $15.91 | 110,151 |
| 2018-06-06 | $17.37 | $17.55 | $17.31 | $17.34 | $16.20 | 114,401 |
| 2018-06-05 | $17.05 | $17.47 | $16.58 | $17.34 | $16.20 | 242,088 |
| 2018-06-04 | $17.01 | $17.24 | $16.74 | $16.91 | $15.79 | 165,826 |
| 2018-06-01 | $17.24 | $17.35 | $16.82 | $16.93 | $15.81 | 161,234 |
| 2018-05-31 | $16.78 | $17.19 | $16.75 | $16.93 | $15.81 | 259,800 |
| 2018-05-30 | $16.45 | $16.77 | $16.42 | $16.75 | $15.64 | 123,109 |
| 2018-05-29 | $17.20 | $17.30 | $16.26 | $16.48 | $15.39 | 227,500 |
| 2018-05-25 | $17.24 | $17.31 | $17.09 | $17.16 | $16.03 | 34,940 |
| 2018-05-24 | $17.05 | $17.59 | $17.03 | $17.20 | $16.06 | 167,411 |
| 2018-05-23 | $16.85 | $17.06 | $16.47 | $16.96 | $15.84 | 161,730 |
| 2018-05-22 | $17.01 | $17.35 | $16.89 | $16.98 | $15.86 | 47,206 |
| 2018-05-21 | $17.12 | $17.23 | $16.84 | $17.09 | $15.96 | 52,477 |
| 2018-05-18 | $16.98 | $17.54 | $16.80 | $17.03 | $15.91 | 150,987 |
| 2018-05-17 | $17.24 | $17.46 | $16.83 | $17.01 | $15.89 | 92,595 |
| 2018-05-16 | $16.63 | $17.26 | $16.63 | $17.25 | $16.11 | 106,531 |
| 2018-05-15 | $16.42 | $17.87 | $16.35 | $16.59 | $15.49 | 208,154 |
| 2018-05-14 | $16.50 | $17.22 | $16.27 | $16.44 | $15.35 | 292,895 |
| 2018-05-11 | $16.90 | $17.32 | $16.41 | $16.58 | $15.49 | 205,227 |
| 2018-05-10 | $16.74 | $17.07 | $16.74 | $16.78 | $15.67 | 75,187 |
| 2018-05-09 | $16.60 | $16.98 | $16.26 | $16.61 | $15.51 | 166,162 |
| 2018-05-08 | $17.25 | $17.96 | $15.53 | $16.47 | $15.38 | 301,144 |
| 2018-05-07 | $17.95 | $18.35 | $17.26 | $17.31 | $16.17 | 223,483 |
| 2018-05-04 | $18.42 | $19.78 | $17.91 | $18.04 | $16.85 | 298,457 |
| 2018-05-03 | $19.61 | $20.10 | $17.82 | $18.40 | $17.19 | 219,724 |
| 2018-05-02 | $20.40 | $20.43 | $19.55 | $19.62 | $18.32 | 103,336 |
| 2018-05-01 | $20.45 | $20.54 | $20.12 | $20.53 | $19.17 | 22,982 |
| 2018-04-30 | $20.29 | $20.68 | $20.29 | $20.54 | $19.18 | 58,904 |
| 2018-04-27 | $20.22 | $20.85 | $20.13 | $20.53 | $19.17 | 82,626 |
| 2018-04-26 | $20.70 | $20.70 | $19.96 | $20.24 | $18.90 | 216,067 |
| 2018-04-25 | $20.89 | $20.89 | $19.98 | $20.70 | $19.33 | 110,847 |
| 2018-04-24 | $20.99 | $21.33 | $20.81 | $20.84 | $19.46 | 125,710 |
| 2018-04-23 | $20.72 | $21.10 | $20.62 | $20.91 | $19.53 | 102,596 |
| 2018-04-20 | $20.95 | $21.16 | $20.76 | $20.84 | $19.46 | 57,406 |
| 2018-04-19 | $21.49 | $21.49 | $20.72 | $21.10 | $19.71 | 127,346 |
| 2018-04-18 | $21.60 | $21.63 | $21.29 | $21.51 | $20.09 | 121,561 |
| 2018-04-17 | $21.40 | $21.74 | $21.27 | $21.54 | $20.12 | 98,441 |
| 2018-04-16 | $21.67 | $21.67 | $21.13 | $21.32 | $19.91 | 93,688 |
| 2018-04-13 | $21.93 | $22.11 | $21.48 | $21.58 | $20.16 | 126,222 |
| 2018-04-12 | $21.73 | $22.05 | $21.63 | $21.80 | $20.36 | 116,187 |
| 2018-04-11 | $21.45 | $21.94 | $21.45 | $21.71 | $20.28 | 97,805 |
| 2018-04-10 | $21.30 | $21.71 | $21.30 | $21.62 | $20.19 | 147,174 |
| 2018-04-09 | $21.47 | $21.57 | $21.34 | $21.41 | $20.00 | 104,705 |
| 2018-04-06 | $21.17 | $21.49 | $20.82 | $21.40 | $19.99 | 122,066 |
| 2018-04-05 | $21.54 | $21.60 | $21.44 | $21.50 | $20.08 | 206,318 |
| 2018-04-04 | $20.45 | $21.56 | $20.45 | $21.30 | $19.89 | 519,691 |
| 2018-04-03 | $20.51 | $20.77 | $20.40 | $20.50 | $19.15 | 201,639 |
| 2018-04-02 | $20.16 | $21.00 | $20.14 | $20.40 | $19.05 | 116,391 |
| 2018-03-29 | $20.29 | $20.30 | $19.79 | $20.15 | $18.82 | 215,683 |
| 2018-03-28 | $20.09 | $20.41 | $20.09 | $20.29 | $18.95 | 122,891 |
| 2018-03-27 | $20.37 | $21.01 | $19.94 | $20.01 | $18.69 | 206,619 |
| 2018-03-26 | $20.00 | $20.64 | $19.74 | $20.19 | $18.86 | 165,104 |
| 2018-03-23 | $20.15 | $20.48 | $19.79 | $19.80 | $18.49 | 253,330 |
| 2018-03-22 | $20.07 | $21.14 | $19.90 | $20.07 | $18.74 | 348,739 |
| 2018-03-21 | $20.70 | $20.71 | $20.40 | $20.51 | $19.16 | 51,480 |
| 2018-03-20 | $20.88 | $20.97 | $20.57 | $20.65 | $19.29 | 77,614 |
| 2018-03-19 | $21.14 | $21.15 | $20.53 | $20.74 | $19.37 | 78,868 |
| 2018-03-16 | $21.28 | $21.28 | $21.00 | $21.17 | $19.77 | 40,682 |
| 2018-03-15 | $21.22 | $21.65 | $21.00 | $21.17 | $19.77 | 118,387 |
| 2018-03-14 | $21.32 | $21.45 | $21.02 | $21.23 | $19.83 | 80,287 |
| 2018-03-13 | $21.45 | $21.63 | $21.08 | $21.22 | $19.82 | 76,417 |
| 2018-03-12 | $21.79 | $22.00 | $21.24 | $21.35 | $19.94 | 71,888 |
| 2018-03-09 | $21.00 | $21.74 | $21.00 | $21.60 | $20.17 | 122,607 |
| 2018-03-08 | $21.25 | $21.25 | $20.99 | $21.03 | $19.64 | 42,180 |
| 2018-03-07 | $21.27 | $21.37 | $21.00 | $21.14 | $19.74 | 94,527 |
| 2018-03-06 | $21.66 | $21.84 | $21.30 | $21.37 | $19.96 | 104,920 |
| 2018-03-05 | $21.62 | $21.76 | $21.30 | $21.63 | $20.20 | 65,329 |
| 2018-03-02 | $21.79 | $22.29 | $21.20 | $21.75 | $20.31 | 97,054 |
| 2018-03-01 | $22.63 | $22.63 | $21.40 | $22.00 | $20.55 | 81,301 |
| 2018-02-28 | $22.04 | $22.69 | $22.01 | $22.43 | $20.95 | 240,854 |
| 2018-02-27 | $22.01 | $22.36 | $21.58 | $21.92 | $20.47 | 246,826 |
| 2018-02-26 | $22.42 | $22.53 | $21.67 | $22.15 | $20.69 | 204,627 |
| 2018-02-23 | $22.45 | $22.78 | $21.67 | $22.25 | $20.78 | 577,341 |
| 2018-02-22 | $21.19 | $22.15 | $20.73 | $21.91 | $20.46 | 741,979 |
| 2018-02-21 | $20.93 | $21.54 | $20.93 | $21.11 | $19.72 | 317,717 |
| 2018-02-20 | $20.00 | $20.73 | $19.97 | $20.58 | $19.22 | 126,187 |
| 2018-02-16 | $19.85 | $20.50 | $19.85 | $20.07 | $18.74 | 110,935 |
| 2018-02-15 | $19.10 | $20.07 | $19.10 | $19.73 | $18.43 | 198,508 |
| 2018-02-14 | $19.01 | $19.59 | $18.81 | $19.35 | $18.07 | 191,714 |
| 2018-02-13 | $18.88 | $19.23 | $18.62 | $18.98 | $17.73 | 63,565 |
| 2018-02-12 | $18.56 | $19.30 | $18.55 | $18.91 | $17.66 | 34,379 |
| 2018-02-09 | $18.75 | $19.00 | $18.20 | $18.42 | $17.20 | 87,323 |
| 2018-02-08 | $19.39 | $19.39 | $18.68 | $18.74 | $17.50 | 117,438 |
| 2018-02-07 | $19.44 | $19.81 | $18.50 | $19.51 | $18.22 | 196,546 |
| 2018-02-06 | $18.32 | $19.73 | $18.23 | $19.06 | $17.80 | 345,726 |
| 2018-02-05 | $20.22 | $20.33 | $18.68 | $19.04 | $17.78 | 189,983 |
| 2018-02-02 | $21.27 | $21.37 | $20.21 | $20.33 | $18.99 | 320,833 |
| 2018-02-01 | $21.46 | $21.61 | $21.18 | $21.37 | $19.96 | 103,367 |
| 2018-01-31 | $21.11 | $21.73 | $21.11 | $21.67 | $20.24 | 89,831 |
| 2018-01-30 | $21.18 | $21.19 | $20.52 | $21.10 | $19.71 | 123,332 |
| 2018-01-29 | $21.56 | $21.63 | $21.23 | $21.37 | $19.96 | 65,826 |
| 2018-01-26 | $20.90 | $21.90 | $20.90 | $21.55 | $20.13 | 798,951 |
| 2018-01-25 | $20.58 | $21.01 | $20.31 | $20.90 | $19.52 | 301,866 |
| 2018-01-24 | $20.66 | $20.68 | $20.12 | $20.40 | $19.05 | 230,223 |
| 2018-01-23 | $20.60 | $20.64 | $20.35 | $20.62 | $19.26 | 26,150 |
| 2018-01-22 | $20.75 | $20.75 | $20.37 | $20.69 | $19.32 | 95,786 |
| 2018-01-19 | $20.83 | $21.17 | $20.48 | $20.69 | $19.32 | 100,771 |
| 2018-01-18 | $20.83 | $21.23 | $20.60 | $20.90 | $19.52 | 126,569 |
| 2018-01-17 | $20.79 | $21.29 | $20.79 | $20.93 | $19.55 | 67,338 |
| 2018-01-16 | $20.90 | $21.03 | $20.60 | $20.78 | $19.41 | 110,974 |
| 2018-01-12 | $21.14 | $21.15 | $20.71 | $21.06 | $19.67 | 123,508 |
| 2018-01-11 | $22.05 | $22.18 | $20.79 | $21.29 | $19.88 | 383,585 |
| 2018-01-10 | $22.00 | $22.02 | $21.56 | $22.01 | $20.56 | 59,595 |
| 2018-01-09 | $22.32 | $22.44 | $21.89 | $22.18 | $20.72 | 72,999 |
| 2018-01-08 | $22.30 | $22.53 | $22.20 | $22.49 | $21.00 | 121,387 |
| 2018-01-05 | $22.44 | $22.68 | $22.38 | $22.48 | $21.00 | 67,870 |
| 2018-01-04 | $22.49 | $22.70 | $22.12 | $22.48 | $21.00 | 93,226 |
| 2018-01-03 | $22.52 | $22.56 | $22.23 | $22.38 | $20.90 | 179,156 |
| 2018-01-02 | $21.97 | $22.42 | $21.76 | $22.34 | $20.86 | 106,114 |
| 2017-12-29 | $21.75 | $22.18 | $21.69 | $22.09 | $20.63 | 70,144 |
| 2017-12-28 | $21.34 | $22.08 | $21.15 | $22.01 | $20.56 | 155,951 |
| 2017-12-27 | $21.18 | $21.33 | $20.91 | $21.23 | $19.83 | 41,860 |
| 2017-12-26 | $21.51 | $21.75 | $21.13 | $21.30 | $19.89 | 43,299 |
| 2017-12-22 | $21.53 | $21.65 | $21.25 | $21.43 | $20.01 | 103,070 |
| 2017-12-21 | $20.74 | $21.63 | $20.52 | $21.42 | $20.00 | 90,145 |
| 2017-12-20 | $20.61 | $21.00 | $20.61 | $20.80 | $19.43 | 112,727 |
| 2017-12-19 | $20.52 | $20.84 | $20.25 | $20.69 | $19.32 | 136,973 |
| 2017-12-18 | $20.50 | $20.76 | $20.20 | $20.34 | $19.00 | 55,320 |
| 2017-12-15 | $20.57 | $20.57 | $19.84 | $20.50 | $19.15 | 125,603 |
| 2017-12-14 | $20.55 | $20.91 | $19.56 | $20.55 | $19.19 | 126,452 |
| 2017-12-13 | $20.93 | $21.19 | $20.28 | $20.60 | $19.24 | 125,438 |
| 2017-12-12 | $21.02 | $21.17 | $20.90 | $21.08 | $19.69 | 66,593 |
| 2017-12-11 | $21.33 | $21.38 | $20.85 | $20.94 | $19.56 | 98,155 |
| 2017-12-08 | $20.62 | $21.45 | $20.62 | $21.39 | $19.98 | 54,820 |
| 2017-12-07 | $20.73 | $20.85 | $20.59 | $20.82 | $19.45 | 40,881 |
| 2017-12-06 | $20.71 | $20.80 | $20.17 | $20.77 | $19.40 | 38,455 |
| 2017-12-05 | $21.21 | $21.40 | $20.63 | $20.70 | $19.33 | 101,004 |
| 2017-12-04 | $21.79 | $22.04 | $21.10 | $21.35 | $19.94 | 69,201 |
| 2017-12-01 | $21.81 | $21.97 | $21.43 | $21.75 | $20.31 | 75,616 |
| 2017-11-30 | $21.41 | $21.98 | $21.02 | $21.81 | $20.37 | 69,484 |
| 2017-11-29 | $21.50 | $21.52 | $21.12 | $21.40 | $19.99 | 50,226 |
| 2017-11-28 | $21.85 | $21.85 | $21.24 | $21.62 | $20.19 | 89,521 |
| 2017-11-27 | $21.80 | $22.03 | $21.15 | $21.89 | $20.44 | 69,860 |
| 2017-11-24 | $21.95 | $22.03 | $21.72 | $22.03 | $20.58 | 39,886 |
| 2017-11-22 | $21.07 | $22.21 | $20.94 | $21.96 | $20.51 | 121,881 |
| 2017-11-21 | $21.10 | $21.30 | $20.69 | $21.07 | $19.68 | 47,528 |
| 2017-11-20 | $21.06 | $21.34 | $20.60 | $20.90 | $19.52 | 41,543 |
| 2017-11-17 | $22.19 | $22.45 | $21.02 | $21.39 | $19.98 | 101,857 |
| 2017-11-16 | $19.90 | $21.98 | $19.90 | $21.96 | $20.51 | 166,717 |
| 2017-11-15 | $20.36 | $20.90 | $19.66 | $20.14 | $18.81 | 99,134 |
| 2017-11-14 | $21.20 | $21.20 | $20.01 | $20.79 | $19.42 | 156,228 |
| 2017-11-13 | $21.22 | $21.66 | $20.66 | $21.58 | $20.16 | 86,749 |
| 2017-11-10 | $22.44 | $22.48 | $21.11 | $21.48 | $20.06 | 96,549 |
| 2017-11-09 | $22.88 | $22.88 | $22.01 | $22.62 | $20.71 | 112,978 |
| 2017-11-08 | $23.06 | $23.30 | $22.67 | $22.94 | $21.00 | 72,976 |
| 2017-11-07 | $22.77 | $23.69 | $22.60 | $23.02 | $21.08 | 186,369 |
| 2017-11-06 | $22.50 | $22.95 | $22.02 | $22.80 | $20.88 | 68,976 |
| 2017-11-03 | $22.72 | $22.95 | $22.39 | $22.80 | $20.88 | 148,162 |
| 2017-11-02 | $22.27 | $22.80 | $22.20 | $22.75 | $20.83 | 169,348 |
| 2017-11-01 | $21.70 | $22.45 | $21.70 | $22.19 | $20.32 | 299,120 |
| 2017-10-31 | $21.03 | $21.70 | $21.03 | $21.68 | $19.85 | 185,735 |
| 2017-10-30 | $21.10 | $21.43 | $20.70 | $21.23 | $19.44 | 44,780 |
| 2017-10-27 | $20.96 | $21.20 | $20.40 | $21.00 | $19.23 | 59,180 |
| 2017-10-26 | $20.82 | $21.11 | $20.82 | $20.95 | $19.18 | 68,169 |
| 2017-10-25 | $21.01 | $21.26 | $20.70 | $20.95 | $19.18 | 190,870 |
| 2017-10-24 | $20.26 | $21.21 | $20.05 | $21.11 | $19.33 | 363,869 |
| 2017-10-23 | $19.47 | $20.68 | $19.47 | $20.47 | $18.74 | 472,042 |
| 2017-10-20 | $19.52 | $20.06 | $19.07 | $19.35 | $17.72 | 124,563 |
| 2017-10-19 | $19.15 | $19.60 | $19.08 | $19.50 | $17.86 | 29,808 |
| 2017-10-18 | $19.32 | $19.55 | $19.05 | $19.35 | $17.72 | 33,941 |
| 2017-10-17 | $19.44 | $19.48 | $18.89 | $19.36 | $17.73 | 31,854 |
| 2017-10-16 | $19.79 | $19.79 | $19.37 | $19.47 | $17.83 | 20,759 |
| 2017-10-13 | $19.00 | $19.84 | $18.76 | $19.62 | $17.96 | 216,993 |
| 2017-10-12 | $18.55 | $18.98 | $18.50 | $18.90 | $17.31 | 34,452 |
| 2017-10-11 | $18.71 | $19.00 | $18.56 | $18.73 | $17.15 | 30,990 |
| 2017-10-10 | $18.28 | $18.86 | $18.28 | $18.68 | $17.10 | 68,831 |
| 2017-10-09 | $18.53 | $18.90 | $18.50 | $18.50 | $16.94 | 55,876 |
| 2017-10-06 | $18.89 | $18.89 | $18.35 | $18.35 | $16.80 | 59,785 |
| 2017-10-05 | $19.16 | $19.55 | $18.70 | $18.97 | $17.37 | 48,223 |
| 2017-10-04 | $19.09 | $19.20 | $18.85 | $19.09 | $17.48 | 27,433 |
| 2017-10-03 | $19.00 | $19.20 | $18.56 | $18.97 | $17.37 | 56,910 |
| 2017-10-02 | $18.56 | $19.15 | $18.56 | $18.95 | $17.35 | 104,344 |
| 2017-09-29 | $18.48 | $19.24 | $18.20 | $18.67 | $17.10 | 61,180 |
| 2017-09-28 | $18.19 | $18.54 | $18.13 | $18.30 | $16.76 | 19,988 |
| 2017-09-27 | $18.10 | $18.25 | $18.00 | $18.18 | $16.65 | 73,631 |
| 2017-09-26 | $18.70 | $19.02 | $18.14 | $18.27 | $16.73 | 133,942 |
| 2017-09-25 | $19.13 | $19.15 | $18.43 | $18.60 | $17.03 | 71,631 |
| 2017-09-22 | $18.76 | $19.49 | $18.76 | $19.11 | $17.50 | 56,926 |
| 2017-09-21 | $18.94 | $19.04 | $18.62 | $19.01 | $17.41 | 26,276 |
| 2017-09-20 | $18.96 | $19.00 | $18.68 | $18.73 | $17.15 | 66,662 |
| 2017-09-19 | $18.82 | $19.17 | $18.75 | $18.97 | $17.37 | 49,960 |
| 2017-09-18 | $19.27 | $19.38 | $18.80 | $18.85 | $17.26 | 85,989 |
| 2017-09-15 | $19.50 | $19.59 | $19.08 | $19.34 | $17.71 | 118,911 |
| 2017-09-14 | $19.52 | $19.69 | $19.40 | $19.40 | $17.76 | 35,823 |
| 2017-09-13 | $19.84 | $20.13 | $19.31 | $19.51 | $17.86 | 141,616 |
| 2017-09-12 | $20.49 | $20.49 | $19.51 | $19.95 | $18.27 | 97,583 |
| 2017-09-11 | $20.37 | $20.85 | $20.06 | $20.42 | $18.70 | 164,026 |
| 2017-09-08 | $20.10 | $20.51 | $19.98 | $20.20 | $18.50 | 36,886 |
| 2017-09-07 | $20.38 | $20.68 | $20.15 | $20.46 | $18.73 | 63,892 |
| 2017-09-06 | $19.95 | $20.55 | $19.90 | $20.30 | $18.59 | 80,588 |
| 2017-09-05 | $19.78 | $20.20 | $19.49 | $19.95 | $18.27 | 94,028 |
| 2017-09-01 | $19.32 | $19.94 | $18.49 | $19.75 | $18.08 | 64,691 |
| 2017-08-31 | $19.02 | $19.44 | $18.98 | $19.30 | $17.67 | 56,199 |
| 2017-08-30 | $18.62 | $19.11 | $18.45 | $18.86 | $17.27 | 66,811 |
| 2017-08-29 | $18.41 | $18.86 | $18.23 | $18.48 | $16.92 | 41,249 |
| 2017-08-28 | $18.88 | $19.62 | $18.28 | $18.40 | $16.85 | 216,682 |
| 2017-08-25 | $18.89 | $18.96 | $18.79 | $18.93 | $17.33 | 77,096 |
| 2017-08-24 | $18.90 | $18.95 | $18.52 | $18.83 | $17.24 | 170,989 |
| 2017-08-23 | $18.99 | $18.99 | $18.70 | $18.90 | $17.31 | 103,218 |
| 2017-08-22 | $18.61 | $19.17 | $18.61 | $18.89 | $17.30 | 44,700 |
| 2017-08-21 | $18.88 | $18.89 | $18.39 | $18.51 | $16.95 | 24,753 |
| 2017-08-18 | $18.88 | $18.90 | $18.59 | $18.85 | $17.26 | 68,156 |
| 2017-08-17 | $18.65 | $18.90 | $18.60 | $18.62 | $17.05 | 66,544 |
| 2017-08-16 | $18.72 | $18.85 | $18.01 | $18.65 | $17.08 | 55,635 |
| 2017-08-15 | $19.00 | $19.05 | $18.15 | $18.84 | $17.25 | 82,124 |
| 2017-08-14 | $18.10 | $19.28 | $18.10 | $18.90 | $17.31 | 194,370 |
| 2017-08-11 | $17.50 | $18.18 | $17.49 | $17.95 | $16.44 | 100,187 |
| 2017-08-10 | $17.31 | $17.80 | $17.31 | $17.50 | $16.02 | 45,484 |
| 2017-08-09 | $17.85 | $17.85 | $17.33 | $17.51 | $16.03 | 75,766 |
| 2017-08-08 | $17.89 | $18.01 | $17.70 | $17.96 | $16.44 | 41,003 |
| 2017-08-07 | $18.01 | $18.17 | $17.83 | $18.06 | $16.54 | 44,190 |
| 2017-08-04 | $18.11 | $18.12 | $17.90 | $18.05 | $16.53 | 17,902 |
| 2017-08-03 | $18.43 | $18.43 | $18.09 | $18.12 | $16.59 | 20,558 |
| 2017-08-02 | $18.22 | $18.56 | $17.95 | $18.42 | $16.87 | 54,039 |
| 2017-08-01 | $18.19 | $18.35 | $17.93 | $18.19 | $16.66 | 41,601 |
| 2017-07-31 | $18.09 | $18.19 | $17.87 | $18.18 | $16.65 | 52,950 |
| 2017-07-28 | $17.95 | $18.20 | $17.90 | $18.20 | $16.66 | 49,757 |
| 2017-07-27 | $17.80 | $18.64 | $17.80 | $17.94 | $16.43 | 106,546 |
| 2017-07-26 | $18.32 | $18.38 | $17.62 | $17.77 | $16.27 | 62,664 |
| 2017-07-25 | $18.11 | $18.50 | $17.65 | $18.30 | $16.76 | 95,529 |
| 2017-07-24 | $18.19 | $18.40 | $17.70 | $18.11 | $16.58 | 55,937 |
| 2017-07-21 | $18.35 | $18.45 | $17.90 | $18.30 | $16.76 | 70,208 |
| 2017-07-20 | $18.30 | $18.49 | $18.30 | $18.36 | $16.81 | 36,731 |
| 2017-07-19 | $18.50 | $18.80 | $18.00 | $18.20 | $16.66 | 128,383 |
| 2017-07-18 | $18.95 | $19.00 | $18.06 | $18.35 | $16.80 | 172,865 |
| 2017-07-17 | $19.37 | $19.42 | $18.65 | $18.91 | $17.31 | 122,850 |
| 2017-07-14 | $19.42 | $19.57 | $19.13 | $19.41 | $17.77 | 67,186 |
| 2017-07-13 | $19.61 | $19.74 | $19.16 | $19.65 | $17.99 | 50,676 |
| 2017-07-12 | $19.03 | $19.62 | $19.03 | $19.50 | $17.86 | 87,636 |
| 2017-07-11 | $18.35 | $19.18 | $18.35 | $18.99 | $17.39 | 101,615 |
| 2017-07-10 | $18.36 | $18.58 | $18.32 | $18.40 | $16.85 | 122,772 |
| 2017-07-07 | $18.68 | $18.68 | $18.36 | $18.52 | $16.96 | 101,153 |
| 2017-07-06 | $19.20 | $19.20 | $18.59 | $18.71 | $17.13 | 20,478 |
| 2017-07-05 | $19.28 | $19.53 | $18.80 | $19.18 | $17.56 | 54,291 |
| 2017-07-03 | $19.66 | $19.66 | $19.16 | $19.25 | $17.63 | 59,489 |
| 2017-06-30 | $18.59 | $19.53 | $18.59 | $19.45 | $17.81 | 176,065 |
| 2017-06-29 | $18.75 | $18.94 | $18.50 | $18.70 | $17.12 | 51,671 |
| 2017-06-28 | $18.81 | $19.16 | $18.59 | $18.88 | $17.29 | 73,611 |
| 2017-06-27 | $18.91 | $18.97 | $18.51 | $18.60 | $17.03 | 51,027 |
| 2017-06-26 | $18.55 | $19.10 | $18.55 | $18.91 | $17.31 | 134,456 |
| 2017-06-23 | $18.91 | $19.12 | $18.40 | $18.50 | $16.94 | 125,598 |
| 2017-06-22 | $18.08 | $18.93 | $18.05 | $18.92 | $17.32 | 132,441 |
| 2017-06-21 | $18.71 | $18.80 | $17.42 | $18.19 | $16.66 | 346,232 |
| 2017-06-20 | $19.20 | $19.30 | $18.61 | $19.25 | $17.63 | 62,042 |
| 2017-06-19 | $19.06 | $19.29 | $18.53 | $19.16 | $17.54 | 49,509 |
| 2017-06-16 | $18.50 | $19.06 | $18.45 | $19.06 | $17.45 | 82,388 |
| 2017-06-15 | $18.89 | $18.89 | $18.32 | $18.37 | $16.82 | 137,297 |
| 2017-06-14 | $19.49 | $19.89 | $18.59 | $18.96 | $17.36 | 58,204 |
| 2017-06-13 | $19.25 | $20.00 | $18.84 | $19.27 | $17.64 | 33,995 |
| 2017-06-12 | $19.60 | $19.60 | $18.06 | $19.30 | $17.67 | 123,414 |
| 2017-06-09 | $19.25 | $19.74 | $18.83 | $19.22 | $17.60 | 83,625 |
| 2017-06-08 | $19.51 | $19.82 | $19.19 | $19.23 | $17.61 | 37,489 |
| 2017-06-07 | $20.00 | $20.00 | $19.31 | $19.61 | $17.96 | 29,534 |
| 2017-06-06 | $20.10 | $20.14 | $19.49 | $20.01 | $18.32 | 44,212 |
| 2017-06-05 | $20.15 | $20.50 | $19.24 | $20.00 | $18.31 | 81,474 |
| 2017-06-02 | $20.08 | $20.37 | $19.80 | $20.15 | $18.45 | 44,855 |
| 2017-06-01 | $20.33 | $20.58 | $20.00 | $20.19 | $18.49 | 381 |
| 2017-05-31 | $20.38 | $20.38 | $20.10 | $20.24 | $18.53 | 887 |
| 2017-05-30 | $20.73 | $20.75 | $20.00 | $20.40 | $18.68 | 86,086 |
| 2017-05-26 | $20.67 | $20.85 | $20.50 | $20.52 | $18.79 | 62,283 |
| 2017-05-25 | $20.72 | $21.12 | $20.52 | $20.65 | $18.91 | 78,984 |
| 2017-05-24 | $20.98 | $21.01 | $20.56 | $20.76 | $19.01 | 32,103 |
| 2017-05-23 | $20.51 | $20.86 | $20.51 | $20.80 | $19.05 | 47,254 |
| 2017-05-22 | $21.00 | $21.10 | $20.59 | $20.79 | $19.04 | 32,509 |
| 2017-05-19 | $20.77 | $21.25 | $20.65 | $21.00 | $19.23 | 103,243 |
| 2017-05-18 | $21.17 | $21.17 | $19.53 | $20.74 | $18.99 | 207,777 |
| 2017-05-17 | $21.74 | $21.85 | $21.35 | $21.41 | $19.60 | 51,103 |
| 2017-05-16 | $22.01 | $22.11 | $21.71 | $21.93 | $20.08 | 61,766 |
| 2017-05-15 | $21.85 | $22.28 | $21.82 | $21.95 | $20.10 | 41,831 |
| 2017-05-12 | $21.75 | $22.20 | $21.38 | $21.81 | $19.97 | 112,487 |
| 2017-05-11 | $21.54 | $21.88 | $21.34 | $21.69 | $19.86 | 97,729 |
| 2017-05-10 | $21.23 | $21.60 | $21.16 | $21.52 | $19.70 | 128,691 |
| 2017-05-09 | $20.97 | $21.25 | $20.94 | $21.12 | $19.34 | 67,185 |
| 2017-05-08 | $21.11 | $21.24 | $20.55 | $21.03 | $19.26 | 69,555 |
| 2017-05-05 | $21.04 | $21.25 | $20.81 | $21.20 | $19.41 | 55,813 |
| 2017-05-04 | $21.25 | $21.25 | $20.80 | $20.95 | $19.18 | 398 |
| 2017-05-03 | $21.06 | $21.25 | $20.85 | $21.09 | $19.31 | 656 |
| 2017-05-02 | $20.47 | $21.16 | $20.30 | $21.07 | $19.29 | 101,933 |
| 2017-05-01 | $21.00 | $21.09 | $20.44 | $20.44 | $18.72 | 22,374 |
| 2017-04-28 | $20.68 | $21.09 | $20.49 | $21.02 | $19.25 | 52,618 |
| 2017-04-27 | $20.75 | $20.91 | $20.56 | $20.60 | $18.86 | 54,203 |
| 2017-04-26 | $21.20 | $21.25 | $20.69 | $20.84 | $19.08 | 76,951 |
| 2017-04-25 | $21.15 | $21.30 | $20.71 | $21.19 | $19.40 | 53,298 |
| 2017-04-24 | $20.88 | $21.30 | $20.59 | $21.15 | $19.37 | 109,254 |
| 2017-04-21 | $21.02 | $21.30 | $20.56 | $20.59 | $18.85 | 107,003 |
| 2017-04-20 | $21.21 | $21.45 | $20.78 | $21.12 | $19.34 | 110,745 |
| 2017-04-19 | $20.83 | $21.16 | $20.42 | $21.15 | $19.37 | 121,084 |
| 2017-04-18 | $21.10 | $21.15 | $20.60 | $20.63 | $18.89 | 58,071 |
| 2017-04-17 | $21.02 | $21.02 | $20.64 | $20.93 | $19.16 | 52,088 |
| 2017-04-13 | $20.71 | $21.00 | $20.50 | $20.90 | $19.14 | 76,020 |
| 2017-04-12 | $21.06 | $21.15 | $20.50 | $20.61 | $18.87 | 85,893 |
| 2017-04-11 | $21.07 | $21.47 | $21.00 | $21.23 | $19.44 | 60,277 |
| 2017-04-10 | $20.70 | $21.27 | $20.62 | $21.13 | $19.35 | 143,361 |
| 2017-04-07 | $20.97 | $20.97 | $20.40 | $20.60 | $18.86 | 175,251 |
| 2017-04-06 | $21.16 | $21.27 | $20.70 | $20.77 | $19.02 | 74,730 |
| 2017-04-05 | $21.00 | $21.55 | $20.78 | $20.85 | $19.09 | 85,046 |
| 2017-04-04 | $20.74 | $21.40 | $20.50 | $21.20 | $19.41 | 135,595 |
| 2017-04-03 | $20.15 | $20.89 | $20.15 | $20.67 | $18.93 | 171,560 |
| 2017-03-31 | $20.01 | $20.24 | $19.76 | $20.07 | $18.38 | 100,479 |
| 2017-03-30 | $19.85 | $20.17 | $19.60 | $20.00 | $18.31 | 99,973 |
| 2017-03-29 | $19.50 | $20.07 | $19.23 | $19.98 | $18.29 | 91,174 |
| 2017-03-28 | $19.50 | $19.61 | $19.22 | $19.58 | $17.93 | 49,658 |
| 2017-03-27 | $19.52 | $19.71 | $18.93 | $19.61 | $17.96 | 47,623 |
| 2017-03-24 | $19.46 | $19.75 | $19.46 | $19.62 | $17.96 | 37,453 |
| 2017-03-23 | $19.25 | $19.70 | $19.25 | $19.52 | $17.87 | 125,924 |
| 2017-03-22 | $19.31 | $19.45 | $19.19 | $19.36 | $17.73 | 37,362 |
| 2017-03-21 | $19.47 | $19.51 | $19.21 | $19.25 | $17.63 | 101,253 |
| 2017-03-20 | $19.31 | $19.56 | $19.13 | $19.46 | $17.82 | 59,887 |
| 2017-03-17 | $19.60 | $19.76 | $19.19 | $19.38 | $17.75 | 121,927 |
| 2017-03-16 | $18.95 | $19.69 | $18.89 | $19.60 | $17.95 | 318,891 |
| 2017-03-15 | $18.93 | $19.15 | $18.76 | $18.95 | $17.35 | 54,516 |
| 2017-03-14 | $19.05 | $19.07 | $18.72 | $18.86 | $17.27 | 48,960 |
| 2017-03-13 | $19.08 | $19.18 | $18.75 | $19.05 | $17.44 | 66,275 |
| 2017-03-10 | $19.07 | $19.46 | $18.96 | $19.15 | $17.53 | 84,414 |
| 2017-03-09 | $19.21 | $19.68 | $18.78 | $18.98 | $17.38 | 130,144 |
| 2017-03-08 | $18.90 | $19.52 | $18.90 | $19.40 | $17.76 | 205,593 |
| 2017-03-07 | $18.93 | $19.17 | $18.78 | $18.85 | $17.26 | 144,479 |
| 2017-03-06 | $18.60 | $19.05 | $18.57 | $18.88 | $17.29 | 147,966 |
| 2017-03-03 | $18.98 | $19.06 | $18.47 | $18.84 | $17.25 | 108,543 |
| 2017-03-02 | $19.10 | $19.24 | $18.37 | $18.62 | $17.05 | 109,341 |
| 2017-03-01 | $18.94 | $19.19 | $18.75 | $19.07 | $17.46 | 183,464 |
| 2017-02-28 | $18.42 | $18.94 | $18.42 | $18.78 | $17.20 | 121,421 |
| 2017-02-27 | $18.38 | $18.77 | $18.25 | $18.65 | $17.08 | 46,500 |
| 2017-02-24 | $18.62 | $18.62 | $18.05 | $18.55 | $16.99 | 116,417 |
| 2017-02-23 | $19.35 | $19.35 | $18.61 | $18.69 | $17.11 | 55,713 |
| 2017-02-22 | $19.40 | $19.63 | $19.12 | $19.33 | $17.70 | 56,645 |
| 2017-02-21 | $19.25 | $19.60 | $19.06 | $19.56 | $17.91 | 62,251 |
| 2017-02-17 | $19.23 | $19.49 | $18.60 | $19.32 | $17.69 | 113,344 |
| 2017-02-16 | $19.26 | $19.53 | $18.02 | $19.23 | $17.61 | 92,869 |
| 2017-02-15 | $19.33 | $19.66 | $19.01 | $19.45 | $17.81 | 130,135 |
| 2017-02-14 | $19.75 | $19.76 | $19.27 | $19.58 | $17.93 | 59,253 |
| 2017-02-13 | $19.88 | $20.29 | $19.34 | $19.73 | $18.07 | 303,125 |
| 2017-02-10 | $18.24 | $19.00 | $17.69 | $18.85 | $17.26 | 519,967 |
| 2017-02-09 | $17.72 | $17.95 | $17.65 | $17.87 | $16.36 | 131,301 |
| 2017-02-08 | $17.81 | $17.81 | $17.39 | $17.63 | $16.14 | 58,333 |
| 2017-02-07 | $17.76 | $17.82 | $17.59 | $17.75 | $16.25 | 45,134 |
| 2017-02-06 | $17.69 | $18.10 | $17.63 | $17.86 | $16.35 | 46,782 |
| 2017-02-03 | $17.79 | $18.35 | $17.40 | $17.62 | $16.13 | 156,100 |
| 2017-02-02 | $17.35 | $18.00 | $17.35 | $17.61 | $16.12 | 88,371 |
| 2017-02-01 | $17.50 | $17.83 | $17.21 | $17.42 | $15.95 | 72,760 |
| 2017-01-31 | $16.83 | $17.50 | $16.45 | $17.48 | $16.01 | 151,465 |
| 2017-01-30 | $16.77 | $16.97 | $16.45 | $16.97 | $15.54 | 72,747 |
| 2017-01-27 | $16.61 | $16.89 | $16.50 | $16.69 | $15.28 | 40,590 |
| 2017-01-26 | $16.88 | $16.98 | $16.62 | $16.64 | $15.24 | 87,703 |
| 2017-01-25 | $16.53 | $16.86 | $16.50 | $16.73 | $15.32 | 111,920 |
| 2017-01-24 | $16.69 | $16.99 | $16.11 | $16.44 | $15.05 | 57,788 |
| 2017-01-23 | $16.37 | $16.78 | $16.17 | $16.60 | $15.20 | 45,911 |
| 2017-01-20 | $15.87 | $16.54 | $15.70 | $16.29 | $14.92 | 64,597 |
| 2017-01-19 | $16.41 | $16.49 | $15.95 | $15.95 | $14.60 | 39,536 |
| 2017-01-18 | $16.53 | $16.82 | $16.29 | $16.50 | $15.11 | 86,348 |
| 2017-01-17 | $16.50 | $16.59 | $16.30 | $16.58 | $15.18 | 41,583 |
| 2017-01-13 | $16.55 | $16.72 | $16.42 | $16.61 | $15.21 | 41,370 |
| 2017-01-12 | $16.90 | $16.97 | $16.38 | $16.40 | $15.02 | 75,974 |
| 2017-01-11 | $17.02 | $17.11 | $16.48 | $16.89 | $15.47 | 149,425 |
| 2017-01-10 | $16.96 | $17.11 | $16.74 | $16.93 | $15.50 | 117,034 |
| 2017-01-09 | $17.05 | $17.25 | $16.97 | $17.00 | $15.57 | 128,960 |
| 2017-01-06 | $16.88 | $17.17 | $16.83 | $16.99 | $15.56 | 69,519 |
| 2017-01-05 | $16.58 | $16.92 | $16.40 | $16.78 | $15.36 | 63,541 |
| 2017-01-04 | $16.38 | $16.84 | $16.32 | $16.50 | $15.11 | 91,678 |
| 2017-01-03 | $15.92 | $16.57 | $15.92 | $16.38 | $15.00 | 96,024 |
| 2016-12-30 | $15.12 | $15.77 | $15.01 | $15.77 | $14.44 | 67,610 |
| 2016-12-29 | $15.03 | $15.50 | $15.02 | $15.09 | $13.82 | 65,021 |
| 2016-12-28 | $15.20 | $15.33 | $14.95 | $15.04 | $13.77 | 77,870 |
| 2016-12-27 | $14.59 | $15.29 | $14.52 | $15.11 | $13.84 | 128,437 |
| 2016-12-23 | $15.14 | $15.14 | $14.50 | $14.70 | $13.46 | 86,901 |
| 2016-12-22 | $15.27 | $15.39 | $14.95 | $15.03 | $13.76 | 43,095 |
| 2016-12-21 | $15.11 | $15.42 | $15.04 | $15.25 | $13.96 | 49,580 |
| 2016-12-20 | $15.23 | $15.76 | $14.77 | $15.00 | $13.73 | 35,293 |
| 2016-12-19 | $15.58 | $15.58 | $14.70 | $15.17 | $13.89 | 62,056 |
| 2016-12-16 | $15.82 | $15.82 | $15.04 | $15.62 | $14.30 | 113,429 |
| 2016-12-15 | $15.44 | $16.11 | $15.20 | $16.09 | $14.73 | 231,463 |
| 2016-12-14 | $15.95 | $16.21 | $15.68 | $15.96 | $14.61 | 155,840 |
| 2016-12-13 | $15.45 | $16.34 | $15.23 | $16.27 | $14.90 | 94,436 |
| 2016-12-12 | $15.70 | $15.85 | $15.15 | $15.24 | $13.95 | 115,369 |
| 2016-12-09 | $16.14 | $16.15 | $15.51 | $15.64 | $14.32 | 26,643 |
| 2016-12-08 | $15.90 | $16.20 | $15.65 | $15.70 | $14.38 | 37,153 |
| 2016-12-07 | $16.19 | $16.25 | $15.65 | $16.05 | $14.70 | 40,994 |
| 2016-12-06 | $15.79 | $16.40 | $15.73 | $16.15 | $14.79 | 52,631 |
| 2016-12-05 | $15.80 | $16.00 | $15.51 | $15.91 | $14.57 | 75,112 |
| 2016-12-02 | $15.75 | $16.20 | $15.42 | $15.71 | $14.38 | 138,683 |
| 2016-12-01 | $16.12 | $16.12 | $15.24 | $15.61 | $14.29 | 92,918 |
| 2016-11-30 | $16.32 | $16.57 | $15.53 | $16.31 | $14.93 | 193,019 |
| 2016-11-29 | $16.47 | $16.99 | $16.27 | $16.28 | $14.91 | 75,224 |
| 2016-11-28 | $16.65 | $16.76 | $16.43 | $16.52 | $15.13 | 68,598 |
| 2016-11-25 | $16.45 | $16.90 | $16.45 | $16.70 | $15.29 | 116,060 |
| 2016-11-23 | $15.54 | $16.40 | $15.54 | $16.16 | $14.80 | 101,062 |
| 2016-11-22 | $15.61 | $15.87 | $15.51 | $15.61 | $14.29 | 54,474 |
| 2016-11-21 | $15.43 | $15.87 | $15.41 | $15.51 | $14.20 | 33,739 |
| 2016-11-18 | $15.61 | $15.61 | $15.25 | $15.31 | $14.02 | 23,869 |
| 2016-11-17 | $15.40 | $16.08 | $15.40 | $15.70 | $14.38 | 78,568 |
| 2016-11-16 | $15.16 | $15.54 | $15.15 | $15.30 | $14.01 | 90,544 |
| 2016-11-15 | $14.54 | $15.34 | $14.51 | $15.14 | $13.86 | 119,291 |
| 2016-11-14 | $15.49 | $15.57 | $13.70 | $14.46 | $12.32 | 235,600 |
| 2016-11-11 | $15.42 | $16.00 | $14.11 | $15.45 | $13.16 | 284,129 |
| 2016-11-10 | $16.60 | $17.00 | $15.35 | $15.56 | $13.26 | 131,670 |
| 2016-11-09 | $16.15 | $16.71 | $16.04 | $16.55 | $14.10 | 126,111 |
| 2016-11-08 | $16.60 | $16.73 | $16.47 | $16.58 | $14.13 | 126,840 |
| 2016-11-07 | $16.25 | $16.74 | $16.25 | $16.61 | $14.15 | 47,571 |
| 2016-11-04 | $16.18 | $16.55 | $16.10 | $16.14 | $13.75 | 82,910 |
| 2016-11-03 | $16.55 | $16.87 | $16.15 | $16.17 | $13.78 | 82,854 |
| 2016-11-02 | $16.99 | $16.99 | $16.39 | $16.64 | $14.18 | 387,084 |
| 2016-11-01 | $17.55 | $17.74 | $16.67 | $17.09 | $14.56 | 219,628 |
| 2016-10-31 | $17.40 | $17.79 | $17.13 | $17.50 | $14.91 | 105,563 |
| 2016-10-28 | $17.53 | $17.70 | $17.45 | $17.47 | $14.88 | 106,255 |
| 2016-10-27 | $18.00 | $18.00 | $17.53 | $17.58 | $14.98 | 268,965 |
| 2016-10-26 | $17.69 | $18.02 | $17.46 | $17.98 | $15.32 | 187,066 |
| 2016-10-25 | $17.69 | $17.89 | $17.43 | $17.66 | $15.04 | 60,578 |
| 2016-10-24 | $18.02 | $18.02 | $17.63 | $17.63 | $15.02 | 58,506 |
| 2016-10-21 | $17.97 | $18.00 | $17.49 | $17.92 | $15.27 | 131,992 |
| 2016-10-20 | $18.01 | $18.04 | $17.85 | $17.92 | $15.27 | 54,255 |
| 2016-10-19 | $18.26 | $18.37 | $18.01 | $18.05 | $15.38 | 66,118 |
| 2016-10-18 | $17.98 | $18.15 | $17.93 | $18.04 | $15.37 | 146,049 |
| 2016-10-17 | $17.65 | $18.15 | $17.65 | $17.97 | $15.31 | 40,953 |
| 2016-10-14 | $18.00 | $18.16 | $17.67 | $17.73 | $15.10 | 110,066 |
| 2016-10-13 | $17.78 | $18.00 | $17.31 | $17.92 | $15.27 | 79,943 |
| 2016-10-12 | $17.24 | $17.94 | $17.24 | $17.82 | $15.18 | 93,888 |
| 2016-10-11 | $17.31 | $17.68 | $16.93 | $17.37 | $14.80 | 243,196 |
| 2016-10-10 | $17.45 | $17.70 | $17.16 | $17.50 | $14.91 | 29,172 |
| 2016-10-07 | $17.51 | $17.71 | $17.23 | $17.31 | $14.75 | 91,292 |
| 2016-10-06 | $17.73 | $17.90 | $17.28 | $17.66 | $15.04 | 115,875 |
| 2016-10-05 | $17.79 | $17.88 | $17.60 | $17.60 | $14.99 | 56,433 |
| 2016-10-04 | $17.78 | $17.85 | $17.46 | $17.70 | $15.08 | 38,502 |
| 2016-10-03 | $17.94 | $18.04 | $17.74 | $17.79 | $15.16 | 38,423 |
| 2016-09-30 | $17.88 | $18.10 | $17.65 | $17.86 | $15.22 | 132,142 |
| 2016-09-29 | $17.55 | $17.98 | $17.55 | $17.68 | $15.06 | 121,198 |
| 2016-09-28 | $17.11 | $17.67 | $16.76 | $17.45 | $14.87 | 81,708 |
| 2016-09-27 | $17.20 | $17.56 | $17.12 | $17.16 | $14.62 | 62,840 |
| 2016-09-26 | $17.26 | $17.55 | $17.21 | $17.28 | $14.72 | 39,744 |
| 2016-09-23 | $17.58 | $17.58 | $17.09 | $17.37 | $14.80 | 100,232 |
| 2016-09-22 | $16.97 | $17.58 | $16.93 | $17.46 | $14.87 | 135,370 |
| 2016-09-21 | $16.97 | $17.11 | $16.83 | $17.03 | $14.51 | 73,790 |
| 2016-09-20 | $17.15 | $17.30 | $16.80 | $16.93 | $14.42 | 36,489 |
| 2016-09-19 | $17.02 | $17.18 | $16.96 | $16.99 | $14.47 | 59,240 |
| 2016-09-16 | $17.06 | $17.06 | $16.76 | $16.93 | $14.42 | 92,392 |
| 2016-09-15 | $17.01 | $17.28 | $16.86 | $17.16 | $14.62 | 149,691 |
| 2016-09-14 | $16.20 | $16.99 | $16.10 | $16.96 | $14.45 | 93,884 |
| 2016-09-13 | $16.95 | $16.95 | $16.12 | $16.32 | $13.90 | 138,189 |
| 2016-09-12 | $17.03 | $17.34 | $16.55 | $16.97 | $14.46 | 116,898 |
| 2016-09-09 | $17.54 | $18.07 | $16.92 | $17.20 | $14.65 | 73,187 |
| 2016-09-08 | $17.93 | $17.93 | $17.37 | $17.69 | $15.07 | 114,838 |
| 2016-09-07 | $18.00 | $18.20 | $17.66 | $17.91 | $15.26 | 113,881 |
| 2016-09-06 | $17.87 | $18.02 | $17.80 | $18.00 | $15.33 | 159,046 |
| 2016-09-02 | $17.95 | $18.00 | $17.58 | $17.79 | $15.16 | 35,942 |
| 2016-09-01 | $17.58 | $17.92 | $17.58 | $17.70 | $15.08 | 49,531 |
| 2016-08-31 | $17.62 | $17.73 | $17.20 | $17.68 | $15.06 | 156,319 |
| 2016-08-30 | $17.66 | $17.98 | $17.55 | $17.75 | $15.12 | 194,356 |
| 2016-08-29 | $17.35 | $17.76 | $17.30 | $17.72 | $15.10 | 138,443 |
| 2016-08-26 | $17.63 | $17.86 | $17.35 | $17.39 | $14.81 | 108,238 |
| 2016-08-25 | $17.46 | $17.89 | $17.31 | $17.53 | $14.93 | 140,346 |
| 2016-08-24 | $16.99 | $17.40 | $16.96 | $17.35 | $14.78 | 234,860 |
| 2016-08-23 | $16.58 | $17.10 | $16.58 | $17.08 | $14.55 | 92,892 |
| 2016-08-22 | $16.61 | $16.61 | $16.36 | $16.45 | $14.01 | 38,176 |
| 2016-08-19 | $16.17 | $16.65 | $16.10 | $16.61 | $14.15 | 55,121 |
| 2016-08-18 | $16.72 | $16.95 | $16.37 | $16.57 | $14.12 | 51,286 |
| 2016-08-17 | $16.05 | $16.80 | $16.00 | $16.68 | $14.21 | 86,100 |
| 2016-08-16 | $16.91 | $16.97 | $16.41 | $16.65 | $14.18 | 54,577 |
| 2016-08-15 | $16.97 | $17.16 | $16.83 | $16.90 | $14.40 | 74,305 |
| 2016-08-12 | $17.09 | $17.24 | $16.83 | $17.02 | $14.50 | 59,998 |
| 2016-08-11 | $17.20 | $17.60 | $17.20 | $17.24 | $14.69 | 124,085 |
| 2016-08-10 | $17.49 | $17.60 | $17.24 | $17.28 | $14.72 | 106,642 |
| 2016-08-09 | $17.11 | $17.59 | $17.11 | $17.40 | $14.82 | 117,175 |
| 2016-08-08 | $16.79 | $17.32 | $16.72 | $17.12 | $14.58 | 92,342 |
| 2016-08-05 | $16.82 | $17.46 | $16.82 | $16.88 | $14.38 | 123,918 |
| 2016-08-04 | $16.48 | $17.00 | $16.33 | $16.84 | $14.35 | 100,182 |
| 2016-08-03 | $16.11 | $16.46 | $16.00 | $16.32 | $13.90 | 69,207 |
| 2016-08-02 | $16.72 | $16.73 | $16.03 | $16.19 | $13.79 | 124,506 |
| 2016-08-01 | $16.95 | $16.95 | $16.64 | $16.72 | $14.24 | 99,327 |
| 2016-07-29 | $16.58 | $17.10 | $16.55 | $17.04 | $14.52 | 185,998 |
| 2016-07-28 | $16.78 | $16.90 | $16.63 | $16.71 | $14.24 | 104,943 |
| 2016-07-27 | $17.08 | $17.08 | $16.75 | $16.78 | $14.29 | 111,133 |
| 2016-07-26 | $17.13 | $17.17 | $16.96 | $17.12 | $14.58 | 82,989 |
| 2016-07-25 | $17.18 | $17.29 | $16.95 | $17.04 | $14.52 | 101,269 |
| 2016-07-22 | $17.02 | $17.15 | $16.65 | $17.13 | $14.59 | 63,274 |
| 2016-07-21 | $17.38 | $17.95 | $17.01 | $17.14 | $14.60 | 199,283 |
| 2016-07-20 | $17.09 | $17.30 | $16.76 | $17.24 | $14.69 | 160,804 |
| 2016-07-19 | $16.90 | $17.38 | $16.65 | $16.95 | $14.44 | 277,911 |
| 2016-07-18 | $16.00 | $17.10 | $16.00 | $16.98 | $14.47 | 515,370 |
| 2016-07-15 | $15.58 | $16.13 | $15.56 | $16.06 | $13.68 | 298,323 |
| 2016-07-14 | $15.29 | $15.66 | $15.12 | $15.58 | $13.27 | 433,044 |
| 2016-07-13 | $15.15 | $15.30 | $14.82 | $15.08 | $12.85 | 207,015 |
| 2016-07-12 | $14.93 | $15.41 | $14.89 | $15.10 | $12.86 | 233,192 |
| 2016-07-11 | $14.71 | $15.05 | $14.71 | $14.89 | $12.68 | 193,399 |
| 2016-07-08 | $14.81 | $14.96 | $14.66 | $14.76 | $12.57 | 115,087 |
| 2016-07-07 | $14.70 | $14.95 | $14.30 | $14.74 | $12.56 | 164,318 |
| 2016-07-06 | $14.83 | $15.01 | $14.44 | $14.70 | $12.52 | 207,323 |
| 2016-07-05 | $14.85 | $15.31 | $14.41 | $14.98 | $12.76 | 436,235 |
| 2016-07-01 | $14.24 | $14.85 | $14.20 | $14.62 | $12.45 | 352,353 |
| 2016-06-30 | $13.75 | $14.26 | $13.40 | $14.13 | $12.04 | 353,946 |
| 2016-06-29 | $13.45 | $13.80 | $13.45 | $13.65 | $11.63 | 339,106 |
| 2016-06-28 | $13.16 | $13.58 | $13.09 | $13.44 | $11.45 | 287,018 |
| 2016-06-27 | $13.14 | $13.29 | $12.71 | $12.95 | $11.03 | 121,559 |
| 2016-06-24 | $12.97 | $13.39 | $11.90 | $13.17 | $11.22 | 170,547 |
| 2016-06-23 | $13.60 | $14.00 | $13.45 | $13.72 | $11.69 | 190,228 |
| 2016-06-22 | $13.46 | $13.60 | $13.36 | $13.48 | $11.48 | 43,387 |
| 2016-06-21 | $13.50 | $13.57 | $13.11 | $13.42 | $11.43 | 82,766 |
| 2016-06-20 | $13.39 | $13.65 | $13.39 | $13.43 | $11.44 | 93,296 |
| 2016-06-17 | $13.27 | $13.50 | $13.27 | $13.39 | $11.41 | 105,518 |
| 2016-06-16 | $13.38 | $13.49 | $13.02 | $13.41 | $11.42 | 115,767 |
| 2016-06-15 | $13.20 | $13.62 | $13.18 | $13.49 | $11.49 | 223,310 |
| 2016-06-14 | $13.22 | $13.40 | $13.08 | $13.27 | $11.30 | 197,888 |
| 2016-06-13 | $13.60 | $13.77 | $13.25 | $13.44 | $11.45 | 329,509 |
| 2016-06-10 | $13.43 | $13.75 | $13.10 | $13.65 | $11.63 | 160,198 |
| 2016-06-09 | $13.65 | $13.65 | $13.30 | $13.54 | $11.53 | 200,489 |
| 2016-06-08 | $13.55 | $13.91 | $13.54 | $13.68 | $11.65 | 357,226 |
| 2016-06-07 | $13.45 | $13.86 | $13.39 | $13.65 | $11.63 | 427,736 |
| 2016-06-06 | $13.40 | $13.64 | $13.20 | $13.29 | $11.32 | 208,352 |
| 2016-06-03 | $13.40 | $13.59 | $13.15 | $13.39 | $11.41 | 265,994 |
| 2016-06-02 | $12.76 | $13.90 | $12.27 | $13.40 | $11.42 | 694,019 |
| 2016-06-01 | $12.33 | $13.00 | $11.83 | $12.96 | $11.04 | 551,321 |
| 2016-05-31 | $11.86 | $12.42 | $11.86 | $12.36 | $10.53 | 378,412 |
| 2016-05-27 | $11.42 | $11.75 | $11.36 | $11.68 | $9.95 | 136,831 |
| 2016-05-26 | $11.33 | $11.61 | $11.22 | $11.43 | $9.74 | 225,910 |
| 2016-05-25 | $11.35 | $11.48 | $11.13 | $11.28 | $9.61 | 59,527 |
| 2016-05-24 | $11.24 | $11.67 | $11.20 | $11.33 | $9.65 | 292,504 |
| 2016-05-23 | $10.54 | $11.75 | $10.51 | $11.27 | $9.60 | 544,913 |
| 2016-05-20 | $10.05 | $10.71 | $9.91 | $10.63 | $9.06 | 483,504 |
| 2016-05-19 | $9.89 | $10.02 | $9.57 | $9.95 | $8.48 | 162,905 |
| 2016-05-18 | $9.90 | $10.01 | $9.79 | $9.98 | $8.50 | 106,184 |
| 2016-05-17 | $10.20 | $10.30 | $9.96 | $10.00 | $8.52 | 78,701 |
| 2016-05-16 | $10.29 | $10.51 | $10.07 | $10.16 | $8.66 | 145,569 |
| 2016-05-13 | $10.39 | $10.65 | $10.20 | $10.36 | $8.83 | 98,880 |
| 2016-05-12 | $10.40 | $10.46 | $10.27 | $10.31 | $8.78 | 31,380 |
| 2016-05-11 | $10.39 | $10.41 | $10.32 | $10.35 | $8.82 | 234,034 |
| 2016-05-10 | $10.06 | $10.42 | $9.97 | $10.36 | $8.83 | 221,690 |
| 2016-05-09 | $9.85 | $10.10 | $9.85 | $9.97 | $8.49 | 1,089,888 |
| 2016-05-06 | $9.77 | $10.00 | $9.77 | $9.94 | $8.47 | 700,455 |
| 2016-05-05 | $9.96 | $9.96 | $9.76 | $9.88 | $8.42 | 213,054 |
| 2016-05-04 | $9.98 | $10.05 | $9.87 | $9.91 | $8.44 | 155,159 |
| 2016-05-03 | $10.33 | $10.33 | $9.97 | $10.00 | $8.52 | 95,777 |
| 2016-05-02 | $10.45 | $10.45 | $10.20 | $10.29 | $8.77 | 49,927 |
| 2016-04-29 | $10.54 | $10.89 | $10.28 | $10.49 | $8.94 | 213,239 |
| 2016-04-28 | $10.75 | $11.01 | $10.57 | $10.60 | $9.03 | 98,261 |
| 2016-04-27 | $10.99 | $11.05 | $10.67 | $10.84 | $9.23 | 173,017 |
| 2016-04-26 | $10.70 | $10.97 | $10.29 | $10.89 | $9.28 | 361,316 |
| 2016-04-25 | $10.85 | $10.85 | $10.67 | $10.67 | $9.09 | 288,163 |
| 2016-04-22 | $10.93 | $11.05 | $10.86 | $10.92 | $9.30 | 200,880 |
| 2016-04-21 | $11.01 | $11.19 | $10.86 | $10.95 | $9.33 | 199,319 |
| 2016-04-20 | $11.25 | $11.27 | $10.82 | $10.97 | $9.35 | 87,976 |
| 2016-04-19 | $10.81 | $11.28 | $10.77 | $11.20 | $9.54 | 168,057 |
| 2016-04-18 | $10.98 | $11.10 | $10.75 | $10.75 | $9.16 | 46,613 |
| 2016-04-15 | $11.10 | $11.18 | $11.01 | $11.07 | $9.43 | 16,669 |
| 2016-04-14 | $10.94 | $11.09 | $10.89 | $11.08 | $9.44 | 22,896 |
| 2016-04-13 | $10.76 | $11.00 | $10.76 | $10.90 | $9.29 | 55,091 |
| 2016-04-12 | $10.62 | $10.79 | $10.60 | $10.73 | $9.14 | 57,308 |
| 2016-04-11 | $10.53 | $10.84 | $10.50 | $10.74 | $9.15 | 53,497 |
| 2016-04-08 | $10.51 | $10.59 | $10.41 | $10.46 | $8.91 | 21,755 |
| 2016-04-07 | $10.49 | $10.61 | $10.15 | $10.34 | $8.81 | 45,072 |
| 2016-04-06 | $10.64 | $10.78 | $10.28 | $10.51 | $8.95 | 44,684 |
| 2016-04-05 | $10.79 | $10.80 | $10.35 | $10.64 | $9.06 | 63,318 |
| 2016-04-04 | $11.33 | $11.33 | $10.81 | $10.92 | $9.30 | 78,696 |
| 2016-04-01 | $11.48 | $11.48 | $11.10 | $11.28 | $9.61 | 573,711 |
| 2016-03-31 | $11.22 | $11.64 | $11.15 | $11.64 | $9.92 | 83,736 |
| 2016-03-30 | $11.40 | $11.40 | $11.02 | $11.22 | $9.56 | 32,435 |
| 2016-03-29 | $11.44 | $11.44 | $11.10 | $11.25 | $9.58 | 20,073 |
| 2016-03-28 | $11.70 | $11.70 | $11.30 | $11.49 | $9.79 | 26,573 |
| 2016-03-24 | $11.54 | $11.76 | $11.54 | $11.76 | $10.02 | 26,355 |
| 2016-03-23 | $11.60 | $11.77 | $11.46 | $11.77 | $10.03 | 20,673 |
| 2016-03-22 | $11.32 | $11.74 | $11.12 | $11.64 | $9.92 | 95,038 |
| 2016-03-21 | $11.36 | $11.47 | $11.05 | $11.40 | $9.71 | 59,599 |
| 2016-03-18 | $11.58 | $11.59 | $11.08 | $11.33 | $9.65 | 64,482 |
| 2016-03-17 | $11.25 | $11.62 | $11.13 | $11.55 | $9.84 | 93,591 |
| 2016-03-16 | $11.27 | $11.29 | $10.93 | $11.24 | $9.58 | 28,872 |
| 2016-03-15 | $11.50 | $11.71 | $11.05 | $11.34 | $9.66 | 61,444 |
| 2016-03-14 | $11.45 | $11.64 | $11.19 | $11.35 | $9.67 | 41,263 |
| 2016-03-11 | $11.46 | $11.76 | $11.03 | $11.53 | $9.82 | 62,775 |
| 2016-03-10 | $11.62 | $11.62 | $11.23 | $11.36 | $9.68 | 60,026 |
| 2016-03-09 | $11.64 | $11.67 | $11.39 | $11.60 | $9.88 | 55,788 |
| 2016-03-08 | $11.61 | $11.71 | $11.32 | $11.61 | $9.89 | 40,719 |
| 2016-03-07 | $11.70 | $11.78 | $11.33 | $11.69 | $9.96 | 78,800 |
| 2016-03-04 | $11.27 | $11.85 | $11.27 | $11.85 | $10.10 | 113,046 |
| 2016-03-03 | $11.55 | $11.74 | $11.25 | $11.35 | $9.67 | 41,199 |
| 2016-03-02 | $11.80 | $11.80 | $11.12 | $11.45 | $9.75 | 110,487 |
| 2016-03-01 | $11.81 | $11.97 | $11.55 | $11.87 | $10.11 | 135,467 |
| 2016-02-29 | $11.55 | $11.99 | $11.38 | $11.86 | $10.10 | 120,696 |
| 2016-02-26 | $11.45 | $11.59 | $11.03 | $11.51 | $9.81 | 273,491 |
| 2016-02-25 | $11.14 | $11.77 | $10.90 | $11.42 | $9.73 | 102,493 |
| 2016-02-24 | $10.41 | $11.17 | $10.41 | $11.02 | $9.39 | 199,137 |
| 2016-02-23 | $10.51 | $10.70 | $10.30 | $10.44 | $8.89 | 64,517 |
| 2016-02-22 | $10.44 | $10.92 | $10.32 | $10.73 | $9.14 | 148,173 |
| 2016-02-19 | $10.35 | $10.64 | $10.29 | $10.44 | $8.89 | 18,224 |
| 2016-02-18 | $10.32 | $10.47 | $10.05 | $10.32 | $8.79 | 52,878 |
| 2016-02-17 | $10.36 | $10.49 | $10.09 | $10.35 | $8.82 | 65,128 |
| 2016-02-16 | $10.72 | $10.89 | $10.21 | $10.39 | $8.85 | 159,377 |
| 2016-02-12 | $9.65 | $10.40 | $9.65 | $10.19 | $8.68 | 624,380 |
| 2016-02-11 | $9.68 | $9.88 | $9.36 | $9.55 | $8.14 | 222,193 |
| 2016-02-10 | $9.83 | $9.88 | $9.62 | $9.70 | $8.26 | 17,466 |
| 2016-02-09 | $9.24 | $9.91 | $9.24 | $9.76 | $8.31 | 61,867 |
| 2016-02-08 | $9.87 | $9.93 | $9.50 | $9.50 | $8.09 | 30,779 |
| 2016-02-05 | $9.89 | $10.29 | $9.72 | $10.00 | $8.52 | 35,465 |
| 2016-02-04 | $9.70 | $10.12 | $9.70 | $9.85 | $8.39 | 51,633 |
| 2016-02-03 | $10.00 | $10.06 | $9.51 | $9.75 | $8.31 | 39,450 |
| 2016-02-02 | $10.28 | $10.43 | $9.81 | $9.97 | $8.49 | 38,941 |
| 2016-02-01 | $10.75 | $10.76 | $10.37 | $10.37 | $8.83 | 30,563 |
| 2016-01-29 | $9.89 | $11.00 | $9.89 | $10.91 | $9.29 | 149,155 |
| 2016-01-28 | $9.71 | $10.00 | $9.54 | $9.87 | $8.41 | 45,379 |
| 2016-01-27 | $9.70 | $9.92 | $9.17 | $9.69 | $8.25 | 51,669 |
| 2016-01-26 | $9.74 | $9.94 | $9.60 | $9.72 | $8.28 | 70,429 |
| 2016-01-25 | $9.68 | $9.85 | $9.50 | $9.64 | $8.21 | 65,839 |
| 2016-01-22 | $9.56 | $9.79 | $9.47 | $9.66 | $8.23 | 63,012 |
| 2016-01-21 | $9.11 | $9.65 | $9.05 | $9.22 | $7.85 | 69,675 |
| 2016-01-20 | $9.30 | $9.59 | $8.50 | $9.55 | $8.14 | 281,952 |
| 2016-01-19 | $9.77 | $9.77 | $9.33 | $9.42 | $8.02 | 69,954 |
| 2016-01-15 | $9.97 | $10.08 | $9.54 | $9.78 | $8.33 | 93,064 |
| 2016-01-14 | $10.13 | $10.74 | $9.94 | $10.19 | $8.68 | 92,630 |
| 2016-01-13 | $10.65 | $10.84 | $10.03 | $10.20 | $8.69 | 172,761 |
| 2016-01-12 | $10.81 | $10.97 | $10.36 | $10.69 | $9.11 | 96,210 |
| 2016-01-11 | $10.75 | $10.87 | $10.40 | $10.74 | $9.15 | 98,186 |
| 2016-01-08 | $11.22 | $11.44 | $10.55 | $10.90 | $9.29 | 112,160 |
| 2016-01-07 | $11.50 | $11.50 | $11.10 | $11.24 | $9.58 | 247,088 |
| 2016-01-06 | $12.22 | $12.25 | $11.52 | $11.79 | $10.04 | 157,119 |
| 2016-01-05 | $12.71 | $12.72 | $12.22 | $12.45 | $10.61 | 84,915 |
| 2016-01-04 | $12.74 | $12.84 | $12.42 | $12.63 | $10.76 | 85,455 |
| 2015-12-31 | $12.75 | $12.95 | $12.42 | $12.90 | $10.99 | 48,760 |
| 2015-12-30 | $13.00 | $13.03 | $12.61 | $12.98 | $11.06 | 206,044 |
| 2015-12-29 | $12.92 | $13.09 | $12.81 | $13.00 | $11.07 | 155,675 |
| 2015-12-28 | $12.55 | $13.02 | $12.30 | $12.89 | $10.98 | 162,737 |
| 2015-12-24 | $12.68 | $12.68 | $12.49 | $12.51 | $10.66 | 8,748 |
| 2015-12-23 | $12.28 | $12.65 | $12.28 | $12.49 | $10.64 | 25,842 |
| 2015-12-22 | $12.34 | $12.43 | $11.76 | $12.27 | $10.45 | 38,644 |
| 2015-12-21 | $12.27 | $12.29 | $12.00 | $12.27 | $10.45 | 90,734 |
| 2015-12-18 | $12.65 | $12.78 | $12.15 | $12.26 | $10.44 | 63,955 |
| 2015-12-17 | $12.00 | $13.00 | $11.96 | $12.58 | $10.72 | 152,084 |
| 2015-12-16 | $11.51 | $11.74 | $11.09 | $11.74 | $10.00 | 49,270 |
| 2015-12-15 | $11.35 | $11.56 | $11.29 | $11.50 | $9.80 | 47,225 |
| 2015-12-14 | $11.44 | $11.69 | $11.07 | $11.35 | $9.67 | 143,576 |
| 2015-12-11 | $11.65 | $11.70 | $11.35 | $11.50 | $9.80 | 172,694 |
| 2015-12-10 | $11.73 | $11.85 | $11.55 | $11.65 | $9.92 | 161,340 |
| 2015-12-09 | $11.60 | $11.87 | $11.53 | $11.75 | $10.01 | 103,933 |
| 2015-12-08 | $11.75 | $11.75 | $11.27 | $11.62 | $9.90 | 134,026 |
| 2015-12-07 | $11.71 | $11.98 | $11.63 | $11.77 | $10.03 | 157,242 |
| 2015-12-04 | $11.82 | $11.99 | $11.46 | $11.66 | $9.93 | 122,271 |
| 2015-12-03 | $11.95 | $12.19 | $11.73 | $11.90 | $10.14 | 190,354 |
| 2015-12-02 | $11.14 | $12.13 | $11.02 | $11.86 | $10.10 | 255,407 |
| 2015-12-01 | $11.02 | $11.43 | $10.97 | $11.12 | $9.47 | 89,324 |
| 2015-11-30 | $10.90 | $11.24 | $10.78 | $11.02 | $9.39 | 96,206 |
| 2015-11-27 | $11.00 | $11.13 | $10.90 | $10.90 | $9.29 | 55,730 |
| 2015-11-25 | $11.15 | $11.44 | $10.73 | $10.97 | $9.35 | 341,676 |
| 2015-11-24 | $10.76 | $11.39 | $10.76 | $11.15 | $9.50 | 162,097 |
| 2015-11-23 | $11.54 | $11.77 | $10.77 | $11.04 | $9.41 | 190,321 |
| 2015-11-20 | $11.87 | $11.87 | $10.85 | $11.13 | $9.48 | 895,954 |
| 2015-11-19 | $12.90 | $12.99 | $10.97 | $11.96 | $10.19 | 913,039 |
| 2015-11-18 | $12.70 | $13.02 | $12.55 | $12.68 | $10.80 | 171,899 |
| 2015-11-17 | $12.47 | $12.90 | $12.47 | $12.66 | $10.79 | 92,552 |
| 2015-11-16 | $12.80 | $12.95 | $12.14 | $12.55 | $10.69 | 443,876 |
| 2015-11-13 | $13.54 | $13.54 | $12.63 | $12.68 | $10.80 | 267,500 |
| 2015-11-12 | $13.55 | $13.92 | $13.04 | $13.29 | $11.32 | 368,021 |
| 2015-11-11 | $13.12 | $13.66 | $13.10 | $13.51 | $11.51 | 125,024 |
| 2015-11-10 | $12.75 | $13.20 | $12.53 | $13.08 | $11.14 | 96,972 |
| 2015-11-09 | $12.71 | $13.00 | $12.61 | $12.85 | $10.95 | 59,899 |
| 2015-11-06 | $12.80 | $12.81 | $12.42 | $12.71 | $10.83 | 37,024 |
| 2015-11-05 | $12.82 | $13.00 | $12.63 | $12.78 | $10.89 | 177,334 |
| 2015-11-04 | $12.77 | $13.00 | $12.68 | $12.91 | $11.00 | 81,693 |
| 2015-11-03 | $12.80 | $12.99 | $12.45 | $12.81 | $10.91 | 133,967 |
| 2015-11-02 | $12.60 | $13.09 | $12.35 | $12.95 | $11.03 | 107,168 |
| 2015-10-30 | $12.69 | $12.87 | $12.34 | $12.78 | $10.89 | 87,977 |
| 2015-10-29 | $12.51 | $13.14 | $12.50 | $12.63 | $10.76 | 117,550 |
| 2015-10-28 | $12.26 | $13.07 | $11.90 | $12.77 | $10.88 | 339,140 |
| 2015-10-27 | $11.83 | $12.28 | $11.76 | $12.06 | $10.27 | 86,241 |
| 2015-10-26 | $11.11 | $12.22 | $11.11 | $11.90 | $10.14 | 273,159 |
| 2015-10-23 | $10.95 | $11.00 | $10.63 | $10.85 | $9.24 | 64,543 |
| 2015-10-22 | $10.73 | $10.94 | $10.69 | $10.80 | $9.20 | 53,537 |
| 2015-10-21 | $10.76 | $10.92 | $10.53 | $10.58 | $9.01 | 49,071 |
| 2015-10-20 | $10.73 | $10.98 | $10.63 | $10.83 | $9.23 | 61,058 |
| 2015-10-19 | $10.60 | $10.88 | $10.60 | $10.80 | $9.20 | 23,075 |
| 2015-10-16 | $10.77 | $10.80 | $10.59 | $10.68 | $9.10 | 32,504 |
| 2015-10-15 | $10.60 | $10.98 | $10.45 | $10.71 | $9.12 | 20,345 |
| 2015-10-14 | $10.87 | $10.93 | $10.46 | $10.63 | $9.06 | 29,270 |
| 2015-10-13 | $10.65 | $10.98 | $10.55 | $10.64 | $9.06 | 28,087 |
| 2015-10-12 | $10.75 | $10.75 | $10.40 | $10.59 | $9.02 | 17,740 |
| 2015-10-09 | $10.55 | $10.79 | $10.45 | $10.70 | $9.12 | 20,152 |
| 2015-10-08 | $10.31 | $10.69 | $10.15 | $10.58 | $9.01 | 60,455 |
| 2015-10-07 | $10.15 | $10.33 | $9.98 | $10.26 | $8.74 | 62,728 |
| 2015-10-06 | $10.11 | $10.13 | $9.79 | $10.05 | $8.56 | 32,194 |
| 2015-10-05 | $9.65 | $10.16 | $9.65 | $10.05 | $8.56 | 45,322 |
| 2015-10-02 | $9.57 | $9.75 | $9.52 | $9.64 | $8.21 | 19,568 |
| 2015-10-01 | $9.87 | $9.92 | $9.50 | $9.69 | $8.25 | 24,801 |
| 2015-09-30 | $9.48 | $9.86 | $9.34 | $9.78 | $8.33 | 51,070 |
| 2015-09-29 | $9.55 | $9.68 | $9.22 | $9.36 | $7.97 | 42,549 |
| 2015-09-28 | $9.50 | $9.66 | $9.23 | $9.50 | $8.09 | 31,469 |
| 2015-09-25 | $9.40 | $9.70 | $9.24 | $9.54 | $8.13 | 46,160 |
| 2015-09-24 | $9.40 | $9.52 | $9.05 | $9.43 | $8.03 | 77,406 |
| 2015-09-23 | $9.56 | $9.58 | $9.15 | $9.33 | $7.95 | 72,576 |
| 2015-09-22 | $9.80 | $9.80 | $9.46 | $9.63 | $8.20 | 48,701 |
| 2015-09-21 | $10.14 | $10.14 | $9.65 | $9.87 | $8.41 | 41,347 |
| 2015-09-18 | $9.69 | $10.31 | $9.58 | $10.20 | $8.69 | 229,587 |
| 2015-09-17 | $10.00 | $10.17 | $9.62 | $9.86 | $8.40 | 90,099 |
| 2015-09-16 | $9.91 | $10.03 | $9.62 | $9.94 | $8.47 | 89,233 |
| 2015-09-15 | $9.90 | $10.05 | $9.48 | $10.02 | $8.54 | 77,368 |
| 2015-09-14 | $9.83 | $9.99 | $9.37 | $9.92 | $8.45 | 148,915 |
| 2015-09-11 | $9.89 | $10.01 | $9.71 | $9.91 | $8.44 | 46,841 |
| 2015-09-10 | $10.14 | $10.40 | $9.83 | $9.97 | $8.49 | 41,397 |
| 2015-09-09 | $10.34 | $10.42 | $10.15 | $10.21 | $8.70 | 26,709 |
| 2015-09-08 | $10.35 | $10.42 | $10.05 | $10.30 | $8.77 | 40,564 |
Cresud (CRESY) News Headlines
Recent Cresud (CRESY) News
Similar Companies to Cresud (CRESY) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |