Comstock Resources Inc (CRK) Exchange: NYSE
Data as of May 2, 2025
$20.27 ($1.40) 7.42%
Comstock Resources Inc - Daily Information
Click for more stock information on Comstock Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.19 |
| Previous Close | $20.27 |
| High | $20.30 |
| Low | $18.89 |
| Adjusted Open | $19.19 |
| Previous Adjusted Close | $20.27 |
| Adjusted High | $20.30 |
| Adjusted Low | $18.89 |
About Comstock Resources Inc (CRK)
Comstock Resources is a leading independent natural gas producer with operations focused on the development of the Haynesville Shale in North Louisiana and East Texas. The Company's stock is traded on the New York Stock Exchange under the symbol CRK.
Invest in Comstock Resources Inc (CRK)
Historical Stock Data for Comstock Resources Inc (CRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.19 | $20.30 | $18.89 | $20.27 | $20.27 | 2,756,857 |
| 2025-05-01 | $18.42 | $19.12 | $18.13 | $18.87 | $18.87 | 2,740,613 |
| 2025-04-30 | $18.40 | $18.55 | $17.98 | $18.27 | $18.27 | 2,765,922 |
| 2025-04-29 | $18.47 | $19.09 | $18.29 | $18.91 | $18.91 | 1,703,644 |
| 2025-04-28 | $18.36 | $18.78 | $18.18 | $18.63 | $18.63 | 1,131,984 |
| 2025-04-25 | $18.09 | $18.39 | $17.80 | $18.39 | $18.39 | 1,663,603 |
| 2025-04-24 | $18.49 | $19.06 | $18.34 | $18.36 | $18.36 | 1,682,701 |
| 2025-04-23 | $18.43 | $19.09 | $17.86 | $18.48 | $18.48 | 2,266,259 |
| 2025-04-22 | $18.85 | $19.00 | $18.22 | $18.22 | $18.22 | 2,335,737 |
| 2025-04-21 | $19.50 | $19.57 | $18.37 | $18.64 | $18.64 | 1,930,892 |
| 2025-04-17 | $19.89 | $20.29 | $19.66 | $19.77 | $19.77 | 1,865,968 |
| 2025-04-16 | $19.29 | $19.97 | $19.29 | $19.71 | $19.71 | 2,646,117 |
| 2025-04-15 | $18.90 | $19.42 | $18.90 | $19.30 | $19.30 | 1,456,527 |
| 2025-04-14 | $19.75 | $19.87 | $18.94 | $19.07 | $19.07 | 1,777,732 |
| 2025-04-11 | $18.31 | $19.45 | $18.01 | $19.37 | $19.37 | 2,306,671 |
| 2025-04-10 | $18.58 | $18.72 | $17.59 | $18.05 | $18.05 | 2,708,979 |
| 2025-04-09 | $16.93 | $19.57 | $16.69 | $19.18 | $19.18 | 3,478,141 |
| 2025-04-08 | $18.64 | $18.90 | $16.90 | $17.38 | $17.38 | 3,319,391 |
| 2025-04-07 | $16.37 | $19.42 | $16.27 | $17.96 | $17.96 | 4,559,981 |
| 2025-04-04 | $19.15 | $19.28 | $16.74 | $17.12 | $17.12 | 5,268,580 |
| 2025-04-03 | $19.45 | $21.46 | $18.76 | $20.54 | $20.54 | 4,423,567 |
| 2025-04-02 | $20.07 | $21.64 | $20.07 | $21.48 | $21.48 | 3,626,998 |
| 2025-04-01 | $20.19 | $20.49 | $19.97 | $20.35 | $20.35 | 1,259,850 |
| 2025-03-31 | $19.81 | $20.67 | $19.58 | $20.34 | $20.34 | 2,260,395 |
| 2025-03-28 | $19.61 | $20.22 | $19.44 | $19.84 | $19.84 | 1,552,178 |
| 2025-03-27 | $19.89 | $19.99 | $19.34 | $19.83 | $19.83 | 1,626,435 |
| 2025-03-26 | $20.44 | $20.73 | $19.79 | $19.92 | $19.92 | 1,740,739 |
| 2025-03-25 | $20.17 | $20.40 | $20.05 | $20.26 | $20.26 | 1,699,099 |
| 2025-03-24 | $19.93 | $20.58 | $19.92 | $20.24 | $20.24 | 2,296,301 |
| 2025-03-21 | $19.76 | $20.10 | $19.57 | $19.92 | $19.92 | 3,511,841 |
| 2025-03-20 | $19.39 | $20.08 | $19.15 | $19.84 | $19.84 | 1,380,143 |
| 2025-03-19 | $19.49 | $20.13 | $19.22 | $19.97 | $19.97 | 1,964,024 |
| 2025-03-18 | $18.89 | $19.40 | $18.62 | $19.35 | $19.35 | 1,495,288 |
| 2025-03-17 | $18.21 | $19.11 | $18.21 | $18.84 | $18.84 | 1,452,827 |
| 2025-03-14 | $17.96 | $18.83 | $17.87 | $18.46 | $18.46 | 1,954,990 |
| 2025-03-13 | $18.07 | $18.52 | $17.66 | $17.90 | $17.90 | 1,689,277 |
| 2025-03-12 | $18.74 | $18.79 | $17.93 | $18.14 | $18.14 | 1,839,309 |
| 2025-03-11 | $18.09 | $19.10 | $17.77 | $18.37 | $18.37 | 2,790,665 |
| 2025-03-10 | $18.16 | $18.69 | $17.19 | $17.67 | $17.67 | 3,196,563 |
| 2025-03-07 | $16.87 | $17.97 | $16.47 | $17.97 | $17.97 | 2,775,685 |
| 2025-03-06 | $18.37 | $18.55 | $16.86 | $16.92 | $16.92 | 2,316,234 |
| 2025-03-05 | $18.76 | $19.09 | $17.87 | $18.93 | $18.93 | 2,796,234 |
| 2025-03-04 | $18.13 | $19.72 | $17.61 | $19.14 | $19.14 | 2,738,077 |
| 2025-03-03 | $18.16 | $18.59 | $17.70 | $18.00 | $18.00 | 2,265,673 |
| 2025-02-28 | $17.32 | $17.99 | $17.16 | $17.98 | $17.98 | 2,020,978 |
| 2025-02-27 | $18.99 | $19.22 | $17.28 | $17.49 | $17.49 | 2,550,700 |
| 2025-02-26 | $18.73 | $18.90 | $18.37 | $18.57 | $18.57 | 1,656,735 |
| 2025-02-25 | $18.94 | $19.09 | $18.02 | $18.56 | $18.56 | 2,414,237 |
| 2025-02-24 | $18.56 | $19.41 | $18.31 | $19.10 | $19.10 | 2,751,763 |
| 2025-02-21 | $20.26 | $20.28 | $19.35 | $19.54 | $19.54 | 2,201,366 |
| 2025-02-20 | $20.46 | $20.73 | $19.34 | $20.07 | $20.07 | 2,768,639 |
| 2025-02-19 | $20.49 | $21.00 | $19.47 | $20.81 | $20.81 | 4,467,188 |
| 2025-02-18 | $18.48 | $19.36 | $18.12 | $18.94 | $18.94 | 2,565,796 |
| 2025-02-14 | $18.26 | $18.88 | $18.10 | $18.56 | $18.56 | 1,833,415 |
| 2025-02-13 | $18.06 | $18.19 | $17.71 | $18.17 | $18.17 | 1,492,756 |
| 2025-02-12 | $18.36 | $18.50 | $17.51 | $17.80 | $17.80 | 2,132,981 |
| 2025-02-11 | $18.51 | $18.97 | $18.35 | $18.42 | $18.42 | 1,933,851 |
| 2025-02-10 | $17.62 | $18.74 | $17.55 | $18.49 | $18.49 | 1,695,448 |
| 2025-02-07 | $17.65 | $17.92 | $17.15 | $17.32 | $17.32 | 1,669,977 |
| 2025-02-06 | $18.35 | $18.43 | $17.26 | $17.61 | $17.61 | 2,253,875 |
| 2025-02-05 | $18.21 | $18.58 | $18.03 | $18.39 | $18.39 | 2,030,615 |
| 2025-02-04 | $18.15 | $18.39 | $17.93 | $18.16 | $18.16 | 3,408,438 |
| 2025-02-03 | $19.20 | $19.60 | $18.57 | $18.61 | $18.61 | 2,520,870 |
| 2025-01-31 | $19.43 | $19.50 | $18.45 | $18.56 | $18.56 | 2,583,488 |
| 2025-01-30 | $19.28 | $19.85 | $19.13 | $19.43 | $19.43 | 1,585,292 |
| 2025-01-29 | $19.28 | $19.39 | $18.72 | $19.13 | $19.13 | 1,734,711 |
| 2025-01-28 | $18.92 | $19.09 | $18.34 | $19.04 | $19.04 | 2,951,034 |
| 2025-01-27 | $19.88 | $19.88 | $18.52 | $18.82 | $18.82 | 4,600,716 |
| 2025-01-24 | $21.19 | $21.32 | $20.36 | $20.51 | $20.51 | 1,983,622 |
| 2025-01-23 | $21.42 | $21.52 | $20.96 | $21.22 | $21.22 | 1,851,380 |
| 2025-01-22 | $21.00 | $22.06 | $20.76 | $21.31 | $21.31 | 2,989,452 |
| 2025-01-21 | $21.30 | $21.33 | $20.67 | $20.97 | $20.97 | 2,514,068 |
| 2025-01-17 | $20.88 | $21.53 | $20.77 | $21.37 | $21.37 | 2,214,098 |
| 2025-01-16 | $21.00 | $21.75 | $20.81 | $21.52 | $21.52 | 1,970,811 |
| 2025-01-15 | $20.98 | $21.32 | $20.68 | $21.18 | $21.18 | 2,586,494 |
| 2025-01-14 | $19.85 | $20.97 | $19.80 | $20.86 | $20.86 | 2,792,302 |
| 2025-01-13 | $20.20 | $20.57 | $19.57 | $19.99 | $19.99 | 3,054,120 |
| 2025-01-10 | $20.00 | $20.08 | $19.39 | $19.88 | $19.88 | 4,032,983 |
| 2025-01-08 | $19.00 | $20.06 | $18.80 | $19.62 | $19.62 | 3,712,324 |
| 2025-01-07 | $18.11 | $18.80 | $16.81 | $18.79 | $18.79 | 3,568,352 |
| 2025-01-06 | $18.19 | $18.51 | $17.95 | $18.39 | $18.39 | 2,508,159 |
| 2025-01-03 | $18.75 | $18.75 | $17.65 | $17.68 | $17.68 | 2,696,798 |
| 2025-01-02 | $18.63 | $18.88 | $18.26 | $18.70 | $18.70 | 2,096,814 |
| 2024-12-31 | $18.34 | $18.68 | $17.86 | $18.22 | $18.22 | 2,352,201 |
| 2024-12-30 | $18.00 | $19.25 | $17.85 | $18.92 | $18.92 | 4,239,766 |
| 2024-12-27 | $16.72 | $17.18 | $16.44 | $17.09 | $17.09 | 1,310,023 |
| 2024-12-26 | $16.59 | $16.75 | $16.31 | $16.66 | $16.66 | 1,261,104 |
| 2024-12-24 | $16.77 | $16.98 | $16.52 | $16.79 | $16.79 | 1,011,225 |
| 2024-12-23 | $15.87 | $16.74 | $15.66 | $16.67 | $16.67 | 1,749,380 |
| 2024-12-20 | $15.38 | $16.05 | $15.25 | $15.82 | $15.82 | 3,000,898 |
| 2024-12-19 | $15.79 | $15.89 | $15.44 | $15.48 | $15.48 | 1,800,765 |
| 2024-12-18 | $16.08 | $16.45 | $15.26 | $15.36 | $15.36 | 2,003,255 |
| 2024-12-17 | $15.87 | $16.20 | $15.56 | $16.09 | $16.09 | 2,208,166 |
| 2024-12-16 | $16.86 | $16.92 | $16.05 | $16.12 | $16.12 | 2,308,405 |
| 2024-12-13 | $17.65 | $17.79 | $16.72 | $16.80 | $16.80 | 1,720,311 |
| 2024-12-12 | $16.77 | $17.59 | $16.75 | $17.59 | $17.59 | 3,208,839 |
| 2024-12-11 | $15.42 | $16.96 | $15.32 | $16.89 | $16.89 | 3,933,590 |
| 2024-12-10 | $14.94 | $15.57 | $14.85 | $15.22 | $15.22 | 2,244,169 |
| 2024-12-09 | $14.70 | $15.09 | $14.63 | $14.74 | $14.74 | 1,410,251 |
| 2024-12-06 | $14.80 | $14.80 | $14.09 | $14.52 | $14.52 | 1,821,916 |
| 2024-12-05 | $15.05 | $15.11 | $14.70 | $14.73 | $14.73 | 1,339,548 |
| 2024-12-04 | $15.25 | $15.37 | $14.76 | $14.90 | $14.90 | 1,408,510 |
| 2024-12-03 | $15.12 | $15.36 | $15.00 | $15.17 | $15.17 | 1,328,641 |
| 2024-12-02 | $15.30 | $15.45 | $14.57 | $15.12 | $15.12 | 2,046,035 |
| 2024-11-29 | $15.55 | $15.64 | $15.41 | $15.57 | $15.57 | 766,264 |
| 2024-11-27 | $15.25 | $15.54 | $15.24 | $15.42 | $15.42 | 1,291,666 |
| 2024-11-26 | $15.44 | $15.65 | $15.29 | $15.57 | $15.57 | 1,213,469 |
| 2024-11-25 | $15.66 | $15.82 | $15.44 | $15.51 | $15.51 | 2,898,698 |
| 2024-11-22 | $14.98 | $15.36 | $14.89 | $15.16 | $15.16 | 1,680,864 |
| 2024-11-21 | $15.38 | $15.84 | $15.09 | $15.23 | $15.23 | 3,888,918 |
| 2024-11-20 | $14.18 | $15.07 | $14.18 | $15.00 | $15.00 | 2,522,690 |
| 2024-11-19 | $13.62 | $14.15 | $13.55 | $14.04 | $14.04 | 1,690,483 |
| 2024-11-18 | $13.43 | $14.14 | $13.37 | $13.89 | $13.89 | 1,868,492 |
| 2024-11-15 | $13.40 | $13.56 | $13.20 | $13.37 | $13.37 | 1,269,489 |
| 2024-11-14 | $13.79 | $13.85 | $13.31 | $13.39 | $13.39 | 1,930,348 |
| 2024-11-13 | $14.09 | $14.10 | $13.58 | $13.78 | $13.78 | 2,179,476 |
| 2024-11-12 | $14.10 | $14.17 | $13.80 | $14.03 | $14.03 | 2,010,172 |
| 2024-11-11 | $13.51 | $14.28 | $13.40 | $14.24 | $14.24 | 2,809,813 |
| 2024-11-08 | $13.03 | $13.41 | $12.96 | $13.20 | $13.20 | 2,019,244 |
| 2024-11-07 | $12.84 | $13.12 | $12.73 | $13.08 | $13.08 | 1,872,117 |
| 2024-11-06 | $12.18 | $12.95 | $12.06 | $12.89 | $12.89 | 3,184,963 |
| 2024-11-05 | $11.60 | $11.90 | $11.42 | $11.66 | $11.66 | 2,147,597 |
| 2024-11-04 | $11.14 | $11.72 | $11.14 | $11.59 | $11.59 | 2,278,067 |
| 2024-11-01 | $11.70 | $11.92 | $11.05 | $11.15 | $11.15 | 2,427,563 |
| 2024-10-31 | $12.33 | $12.52 | $11.56 | $11.56 | $11.56 | 6,552,083 |
| 2024-10-30 | $12.05 | $12.48 | $11.93 | $12.43 | $12.43 | 1,815,428 |
| 2024-10-29 | $11.98 | $12.03 | $11.74 | $11.95 | $11.95 | 1,724,335 |
| 2024-10-28 | $11.64 | $12.10 | $11.56 | $11.94 | $11.94 | 2,309,015 |
| 2024-10-25 | $12.05 | $12.12 | $11.78 | $12.00 | $12.00 | 1,613,576 |
| 2024-10-24 | $11.67 | $12.10 | $11.47 | $12.01 | $12.01 | 1,500,978 |
| 2024-10-23 | $11.34 | $11.59 | $11.21 | $11.58 | $11.58 | 1,097,138 |
| 2024-10-22 | $11.35 | $11.50 | $11.25 | $11.33 | $11.33 | 1,745,020 |
| 2024-10-21 | $11.57 | $11.58 | $11.30 | $11.33 | $11.33 | 1,168,664 |
| 2024-10-18 | $11.54 | $11.61 | $11.32 | $11.45 | $11.45 | 1,158,880 |
| 2024-10-17 | $11.70 | $11.72 | $11.52 | $11.61 | $11.61 | 1,169,244 |
| 2024-10-16 | $11.48 | $11.67 | $11.38 | $11.58 | $11.58 | 1,288,219 |
| 2024-10-15 | $11.40 | $11.60 | $11.31 | $11.37 | $11.37 | 2,606,093 |
| 2024-10-14 | $11.83 | $11.95 | $11.74 | $11.84 | $11.84 | 1,803,326 |
| 2024-10-11 | $11.63 | $12.31 | $11.58 | $12.06 | $12.06 | 2,714,308 |
| 2024-10-10 | $11.89 | $11.89 | $11.63 | $11.73 | $11.73 | 2,125,513 |
| 2024-10-09 | $11.97 | $12.11 | $11.86 | $11.90 | $11.90 | 1,640,079 |
| 2024-10-08 | $11.90 | $12.17 | $11.78 | $12.10 | $12.10 | 1,542,035 |
| 2024-10-07 | $12.11 | $12.22 | $11.96 | $12.09 | $12.09 | 1,880,211 |
| 2024-10-04 | $12.06 | $12.24 | $11.93 | $12.05 | $12.05 | 1,875,712 |
| 2024-10-03 | $11.34 | $11.95 | $11.24 | $11.95 | $11.95 | 2,346,006 |
| 2024-10-02 | $11.36 | $11.42 | $11.09 | $11.33 | $11.33 | 1,735,589 |
| 2024-10-01 | $10.88 | $11.28 | $10.84 | $11.16 | $11.16 | 2,120,483 |
| 2024-09-30 | $11.08 | $11.31 | $11.08 | $11.13 | $11.13 | 1,839,530 |
| 2024-09-27 | $11.18 | $11.44 | $10.97 | $11.10 | $11.10 | 2,376,405 |
| 2024-09-26 | $10.82 | $11.03 | $10.72 | $10.93 | $10.93 | 3,438,943 |
| 2024-09-25 | $11.06 | $11.13 | $10.80 | $10.91 | $10.91 | 2,022,821 |
| 2024-09-24 | $11.38 | $11.62 | $11.10 | $11.11 | $11.11 | 2,252,108 |
| 2024-09-23 | $10.89 | $11.48 | $10.80 | $11.28 | $11.28 | 2,968,883 |
| 2024-09-20 | $10.05 | $10.88 | $9.97 | $10.82 | $10.82 | 5,456,413 |
| 2024-09-19 | $10.20 | $10.34 | $10.05 | $10.13 | $10.13 | 1,869,676 |
| 2024-09-18 | $9.97 | $10.27 | $9.84 | $9.95 | $9.95 | 2,238,493 |
| 2024-09-17 | $10.04 | $10.12 | $9.85 | $9.92 | $9.92 | 1,664,555 |
| 2024-09-16 | $9.98 | $10.10 | $9.73 | $9.95 | $9.95 | 1,931,157 |
| 2024-09-13 | $9.91 | $10.08 | $9.88 | $10.02 | $10.02 | 1,610,410 |
| 2024-09-12 | $9.95 | $10.02 | $9.62 | $9.75 | $9.75 | 2,186,667 |
| 2024-09-11 | $9.68 | $10.02 | $9.46 | $9.96 | $9.96 | 2,405,917 |
| 2024-09-10 | $9.30 | $9.70 | $9.09 | $9.67 | $9.67 | 2,996,368 |
| 2024-09-09 | $9.44 | $9.60 | $9.22 | $9.27 | $9.27 | 2,820,536 |
| 2024-09-06 | $9.69 | $9.86 | $9.49 | $9.52 | $9.52 | 2,453,855 |
| 2024-09-05 | $9.80 | $9.92 | $9.56 | $9.71 | $9.71 | 2,499,206 |
| 2024-09-04 | $10.25 | $10.49 | $9.63 | $9.64 | $9.64 | 2,675,238 |
| 2024-09-03 | $10.35 | $10.44 | $9.99 | $10.24 | $10.24 | 2,374,018 |
| 2024-08-30 | $10.64 | $10.77 | $10.46 | $10.63 | $10.63 | 1,872,977 |
| 2024-08-29 | $10.24 | $10.75 | $10.07 | $10.75 | $10.75 | 4,099,887 |
| 2024-08-28 | $11.03 | $11.17 | $9.97 | $10.20 | $10.20 | 4,888,734 |
| 2024-08-27 | $11.48 | $11.51 | $11.03 | $11.03 | $11.03 | 2,214,718 |
| 2024-08-26 | $11.55 | $11.65 | $11.43 | $11.50 | $11.50 | 2,690,331 |
| 2024-08-23 | $10.89 | $11.44 | $10.89 | $11.43 | $11.43 | 4,044,305 |
| 2024-08-22 | $11.01 | $11.05 | $10.68 | $10.71 | $10.71 | 3,450,526 |
| 2024-08-21 | $11.16 | $11.31 | $10.93 | $10.98 | $10.98 | 3,539,736 |
| 2024-08-20 | $10.87 | $11.17 | $10.68 | $11.03 | $11.03 | 4,194,636 |
| 2024-08-19 | $10.70 | $11.10 | $10.68 | $10.98 | $10.98 | 3,290,271 |
| 2024-08-16 | $10.47 | $10.74 | $10.47 | $10.65 | $10.65 | 3,174,005 |
| 2024-08-15 | $10.24 | $10.70 | $10.20 | $10.53 | $10.53 | 5,886,149 |
| 2024-08-14 | $10.35 | $10.71 | $10.22 | $10.51 | $10.51 | 4,282,658 |
| 2024-08-13 | $10.18 | $10.25 | $10.01 | $10.22 | $10.22 | 4,598,134 |
| 2024-08-12 | $9.82 | $10.21 | $9.78 | $10.12 | $10.12 | 4,697,069 |
| 2024-08-09 | $9.64 | $9.94 | $9.56 | $9.75 | $9.75 | 4,573,137 |
| 2024-08-08 | $8.96 | $9.65 | $8.90 | $9.64 | $9.64 | 5,039,617 |
| 2024-08-07 | $8.65 | $8.90 | $8.64 | $8.77 | $8.77 | 4,780,925 |
| 2024-08-06 | $8.17 | $8.62 | $8.15 | $8.44 | $8.44 | 4,922,863 |
| 2024-08-05 | $8.01 | $8.33 | $7.74 | $8.14 | $8.14 | 5,003,742 |
| 2024-08-02 | $8.87 | $8.91 | $8.32 | $8.32 | $8.32 | 4,100,192 |
| 2024-08-01 | $9.49 | $9.54 | $8.99 | $9.07 | $9.07 | 4,842,440 |
| 2024-07-31 | $9.82 | $10.03 | $9.42 | $9.47 | $9.47 | 6,756,899 |
| 2024-07-30 | $10.05 | $10.27 | $10.00 | $10.21 | $10.21 | 2,560,763 |
| 2024-07-29 | $10.40 | $10.47 | $9.93 | $10.11 | $10.11 | 3,981,298 |
| 2024-07-26 | $10.13 | $10.46 | $10.02 | $10.40 | $10.40 | 3,486,822 |
| 2024-07-25 | $10.00 | $10.36 | $9.95 | $10.05 | $10.05 | 2,663,426 |
| 2024-07-24 | $10.66 | $10.82 | $10.06 | $10.07 | $10.07 | 2,961,033 |
| 2024-07-23 | $10.55 | $10.65 | $10.31 | $10.61 | $10.61 | 2,227,197 |
| 2024-07-22 | $10.32 | $10.70 | $10.29 | $10.66 | $10.66 | 3,000,780 |
| 2024-07-19 | $10.12 | $10.25 | $10.07 | $10.23 | $10.23 | 2,176,508 |
| 2024-07-18 | $10.20 | $10.30 | $10.08 | $10.21 | $10.21 | 3,699,200 |
| 2024-07-17 | $10.50 | $10.69 | $10.07 | $10.13 | $10.13 | 3,555,070 |
| 2024-07-16 | $10.46 | $10.50 | $10.15 | $10.47 | $10.47 | 3,511,086 |
| 2024-07-15 | $10.77 | $10.80 | $10.36 | $10.43 | $10.43 | 4,708,834 |
| 2024-07-12 | $10.71 | $10.77 | $10.52 | $10.72 | $10.72 | 2,152,470 |
| 2024-07-11 | $10.45 | $10.64 | $10.24 | $10.60 | $10.60 | 3,219,322 |
| 2024-07-10 | $10.44 | $10.47 | $10.18 | $10.34 | $10.34 | 3,005,679 |
| 2024-07-09 | $10.50 | $10.56 | $10.34 | $10.40 | $10.40 | 1,532,498 |
| 2024-07-08 | $10.53 | $10.67 | $10.40 | $10.55 | $10.55 | 1,927,918 |
| 2024-07-05 | $10.85 | $10.97 | $10.43 | $10.48 | $10.48 | 1,843,148 |
| 2024-07-03 | $10.61 | $10.92 | $10.55 | $10.92 | $10.92 | 1,508,974 |
| 2024-07-02 | $10.34 | $10.59 | $10.23 | $10.56 | $10.56 | 1,955,710 |
| 2024-07-01 | $10.45 | $10.53 | $10.16 | $10.23 | $10.23 | 2,223,142 |
| 2024-06-28 | $10.71 | $10.75 | $10.28 | $10.38 | $10.38 | 2,841,228 |
| 2024-06-27 | $10.77 | $10.81 | $10.42 | $10.56 | $10.56 | 2,094,589 |
| 2024-06-26 | $11.10 | $11.20 | $10.64 | $10.68 | $10.68 | 4,254,967 |
| 2024-06-25 | $11.33 | $11.34 | $11.10 | $11.16 | $11.16 | 2,113,974 |
| 2024-06-24 | $10.87 | $11.54 | $10.87 | $11.42 | $11.42 | 3,674,257 |
| 2024-06-21 | $10.79 | $10.82 | $10.50 | $10.79 | $10.79 | 12,752,776 |
| 2024-06-20 | $10.86 | $11.01 | $10.73 | $10.75 | $10.75 | 3,723,896 |
| 2024-06-18 | $10.95 | $11.07 | $10.81 | $10.93 | $10.93 | 3,109,754 |
| 2024-06-17 | $11.10 | $11.16 | $10.74 | $10.95 | $10.95 | 3,175,272 |
| 2024-06-14 | $11.40 | $11.49 | $11.11 | $11.15 | $11.15 | 2,372,902 |
| 2024-06-13 | $11.86 | $11.95 | $11.40 | $11.45 | $11.45 | 2,921,056 |
| 2024-06-12 | $12.30 | $12.39 | $11.83 | $11.91 | $11.91 | 2,116,010 |
| 2024-06-11 | $11.85 | $12.22 | $11.81 | $12.16 | $12.16 | 2,085,368 |
| 2024-06-10 | $11.76 | $12.15 | $11.69 | $12.02 | $12.02 | 2,641,794 |
| 2024-06-07 | $11.60 | $11.77 | $11.53 | $11.70 | $11.70 | 2,375,954 |
| 2024-06-06 | $11.74 | $11.83 | $11.62 | $11.72 | $11.72 | 1,632,714 |
| 2024-06-05 | $11.46 | $11.84 | $11.44 | $11.74 | $11.74 | 2,377,302 |
| 2024-06-04 | $11.57 | $11.63 | $11.29 | $11.43 | $11.43 | 3,347,358 |
| 2024-06-03 | $11.89 | $11.97 | $11.40 | $11.73 | $11.73 | 3,412,829 |
| 2024-05-31 | $11.67 | $11.86 | $11.64 | $11.71 | $11.71 | 2,986,108 |
| 2024-05-30 | $11.24 | $11.83 | $11.24 | $11.58 | $11.58 | 2,980,407 |
| 2024-05-29 | $11.12 | $11.25 | $11.06 | $11.22 | $11.22 | 3,278,752 |
| 2024-05-28 | $10.97 | $11.36 | $10.85 | $11.24 | $11.24 | 2,693,848 |
| 2024-05-24 | $10.89 | $10.97 | $10.76 | $10.81 | $10.81 | 2,507,174 |
| 2024-05-23 | $11.19 | $11.27 | $10.78 | $10.86 | $10.86 | 2,758,146 |
| 2024-05-22 | $10.93 | $11.10 | $10.69 | $11.09 | $11.09 | 2,771,708 |
| 2024-05-21 | $11.26 | $11.66 | $11.00 | $11.00 | $11.00 | 3,728,730 |
| 2024-05-20 | $10.80 | $11.43 | $10.80 | $11.35 | $11.35 | 3,483,524 |
| 2024-05-17 | $10.73 | $10.91 | $10.66 | $10.80 | $10.80 | 2,370,965 |
| 2024-05-16 | $10.67 | $10.86 | $10.65 | $10.65 | $10.65 | 2,186,564 |
| 2024-05-15 | $10.64 | $10.77 | $10.27 | $10.63 | $10.63 | 3,647,824 |
| 2024-05-14 | $10.49 | $10.96 | $10.47 | $10.73 | $10.73 | 4,312,588 |
| 2024-05-13 | $10.20 | $10.48 | $10.15 | $10.36 | $10.36 | 3,322,901 |
| 2024-05-10 | $10.35 | $10.42 | $10.14 | $10.15 | $10.15 | 2,518,226 |
| 2024-05-09 | $10.20 | $10.44 | $10.16 | $10.30 | $10.30 | 1,976,317 |
| 2024-05-08 | $10.26 | $10.30 | $10.08 | $10.13 | $10.13 | 1,857,404 |
| 2024-05-07 | $10.34 | $10.49 | $10.28 | $10.33 | $10.33 | 2,780,917 |
| 2024-05-06 | $10.19 | $10.56 | $10.14 | $10.32 | $10.32 | 2,582,054 |
| 2024-05-03 | $9.98 | $10.14 | $9.84 | $9.98 | $9.98 | 2,377,438 |
| 2024-05-02 | $10.04 | $10.04 | $9.48 | $9.86 | $9.86 | 4,602,852 |
| 2024-05-01 | $9.95 | $9.99 | $9.72 | $9.77 | $9.77 | 4,605,880 |
| 2024-04-30 | $10.35 | $10.38 | $10.05 | $10.06 | $10.06 | 3,536,192 |
| 2024-04-29 | $10.34 | $10.48 | $10.29 | $10.39 | $10.39 | 2,217,113 |
| 2024-04-26 | $10.22 | $10.38 | $10.03 | $10.32 | $10.32 | 2,376,375 |
| 2024-04-25 | $10.22 | $10.30 | $9.98 | $10.30 | $10.30 | 3,150,560 |
| 2024-04-24 | $9.71 | $10.22 | $9.65 | $10.15 | $10.15 | 4,569,148 |
| 2024-04-23 | $9.66 | $9.90 | $9.50 | $9.78 | $9.78 | 3,050,267 |
| 2024-04-22 | $9.46 | $9.86 | $9.39 | $9.73 | $9.73 | 4,601,650 |
| 2024-04-19 | $9.17 | $9.55 | $9.17 | $9.52 | $9.52 | 3,425,386 |
| 2024-04-18 | $9.22 | $9.49 | $9.18 | $9.24 | $9.24 | 3,388,178 |
| 2024-04-17 | $9.11 | $9.30 | $9.07 | $9.19 | $9.19 | 2,555,414 |
| 2024-04-16 | $9.23 | $9.26 | $8.84 | $9.12 | $9.12 | 3,953,848 |
| 2024-04-15 | $9.50 | $9.64 | $9.20 | $9.28 | $9.28 | 3,312,711 |
| 2024-04-12 | $9.64 | $9.92 | $9.43 | $9.56 | $9.56 | 3,589,419 |
| 2024-04-11 | $9.90 | $9.96 | $9.47 | $9.57 | $9.57 | 4,267,872 |
| 2024-04-10 | $9.51 | $9.96 | $9.41 | $9.90 | $9.90 | 4,846,262 |
| 2024-04-09 | $9.38 | $9.65 | $9.36 | $9.64 | $9.64 | 3,746,454 |
| 2024-04-08 | $9.13 | $9.34 | $9.08 | $9.32 | $9.32 | 2,411,823 |
| 2024-04-05 | $9.06 | $9.15 | $8.90 | $9.08 | $9.08 | 2,844,468 |
| 2024-04-04 | $9.23 | $9.30 | $9.00 | $9.09 | $9.09 | 2,628,198 |
| 2024-04-03 | $9.15 | $9.27 | $9.10 | $9.16 | $9.16 | 2,143,111 |
| 2024-04-02 | $9.27 | $9.32 | $9.02 | $9.12 | $9.12 | 3,664,700 |
| 2024-04-01 | $9.41 | $9.41 | $9.20 | $9.32 | $9.32 | 4,895,862 |
| 2024-03-28 | $9.30 | $9.40 | $9.14 | $9.28 | $9.28 | 5,052,688 |
| 2024-03-27 | $8.76 | $9.33 | $8.76 | $9.26 | $9.26 | 7,778,208 |
| 2024-03-26 | $8.80 | $9.03 | $8.73 | $8.86 | $8.86 | 8,094,129 |
| 2024-03-25 | $8.40 | $8.60 | $8.40 | $8.57 | $8.57 | 3,093,541 |
| 2024-03-22 | $8.30 | $8.40 | $8.14 | $8.40 | $8.40 | 3,909,671 |
| 2024-03-21 | $8.17 | $8.48 | $8.02 | $8.36 | $8.36 | 6,477,894 |
| 2024-03-20 | $7.92 | $8.17 | $7.87 | $8.07 | $8.07 | 3,398,546 |
| 2024-03-19 | $7.82 | $8.15 | $7.81 | $8.03 | $8.03 | 3,298,232 |
| 2024-03-18 | $8.05 | $8.07 | $7.84 | $7.88 | $7.88 | 4,966,273 |
| 2024-03-15 | $8.18 | $8.23 | $7.97 | $8.00 | $8.00 | 10,427,626 |
| 2024-03-14 | $8.29 | $8.33 | $8.10 | $8.20 | $8.20 | 4,138,856 |
| 2024-03-13 | $8.41 | $8.44 | $8.20 | $8.28 | $8.28 | 4,498,664 |
| 2024-03-12 | $8.51 | $8.51 | $8.23 | $8.38 | $8.38 | 3,126,294 |
| 2024-03-11 | $8.39 | $8.48 | $8.25 | $8.41 | $8.41 | 2,500,663 |
| 2024-03-08 | $8.47 | $8.60 | $8.40 | $8.49 | $8.49 | 3,189,804 |
| 2024-03-07 | $8.64 | $8.66 | $8.40 | $8.41 | $8.41 | 4,104,238 |
| 2024-03-06 | $8.79 | $8.79 | $8.53 | $8.63 | $8.63 | 3,758,961 |
| 2024-03-05 | $8.45 | $8.96 | $8.40 | $8.72 | $8.72 | 5,332,020 |
| 2024-03-04 | $8.79 | $8.89 | $8.46 | $8.48 | $8.48 | 4,739,952 |
| 2024-03-01 | $8.55 | $8.82 | $8.47 | $8.54 | $8.54 | 4,466,415 |
| 2024-02-29 | $8.30 | $8.57 | $8.25 | $8.55 | $8.55 | 4,906,866 |
| 2024-02-28 | $8.14 | $8.30 | $8.07 | $8.27 | $8.27 | 2,672,657 |
| 2024-02-27 | $8.15 | $8.26 | $7.98 | $8.13 | $8.13 | 3,231,096 |
| 2024-02-26 | $8.04 | $8.18 | $7.86 | $8.00 | $8.00 | 3,189,366 |
| 2024-02-23 | $8.10 | $8.17 | $7.87 | $7.95 | $7.95 | 5,766,284 |
| 2024-02-22 | $8.03 | $8.30 | $7.90 | $8.30 | $8.30 | 4,283,120 |
| 2024-02-21 | $7.92 | $8.51 | $7.88 | $8.33 | $8.33 | 11,733,231 |
| 2024-02-20 | $7.56 | $7.74 | $7.46 | $7.54 | $7.54 | 5,217,204 |
| 2024-02-16 | $7.51 | $7.78 | $7.44 | $7.63 | $7.63 | 4,645,609 |
| 2024-02-15 | $7.39 | $7.68 | $7.23 | $7.53 | $7.53 | 7,746,758 |
| 2024-02-14 | $7.20 | $7.60 | $7.07 | $7.28 | $7.28 | 13,343,510 |
| 2024-02-13 | $7.53 | $7.57 | $7.27 | $7.35 | $7.35 | 8,104,698 |
| 2024-02-12 | $7.36 | $7.85 | $7.36 | $7.71 | $7.71 | 5,956,590 |
| 2024-02-09 | $7.44 | $7.48 | $7.31 | $7.36 | $7.36 | 3,899,826 |
| 2024-02-08 | $7.42 | $7.52 | $7.33 | $7.50 | $7.50 | 3,830,591 |
| 2024-02-07 | $7.52 | $7.59 | $7.31 | $7.46 | $7.46 | 4,425,698 |
| 2024-02-06 | $7.41 | $7.63 | $7.38 | $7.52 | $7.52 | 3,587,648 |
| 2024-02-05 | $7.54 | $7.55 | $7.41 | $7.45 | $7.45 | 3,337,262 |
| 2024-02-02 | $7.70 | $7.76 | $7.56 | $7.64 | $7.64 | 2,902,064 |
| 2024-02-01 | $7.87 | $7.95 | $7.66 | $7.76 | $7.76 | 4,384,838 |
| 2024-01-31 | $8.10 | $8.16 | $7.79 | $7.81 | $7.81 | 3,374,049 |
| 2024-01-30 | $7.84 | $8.14 | $7.78 | $8.13 | $8.13 | 2,427,452 |
| 2024-01-29 | $7.99 | $8.06 | $7.77 | $7.94 | $7.94 | 3,801,769 |
| 2024-01-26 | $8.26 | $8.28 | $7.77 | $7.99 | $7.99 | 5,362,471 |
| 2024-01-25 | $8.31 | $8.37 | $8.11 | $8.22 | $8.22 | 2,806,865 |
| 2024-01-24 | $8.16 | $8.48 | $8.09 | $8.22 | $8.22 | 4,396,957 |
| 2024-01-23 | $8.02 | $8.10 | $7.92 | $8.02 | $8.02 | 3,062,048 |
| 2024-01-22 | $7.83 | $8.03 | $7.74 | $8.02 | $8.02 | 5,815,340 |
| 2024-01-19 | $7.95 | $7.99 | $7.77 | $7.99 | $7.99 | 5,909,221 |
| 2024-01-18 | $8.14 | $8.15 | $7.94 | $8.05 | $8.05 | 5,245,852 |
| 2024-01-17 | $8.19 | $8.27 | $8.00 | $8.11 | $8.11 | 5,548,559 |
| 2024-01-16 | $8.74 | $8.78 | $8.33 | $8.34 | $8.34 | 8,537,130 |
| 2024-01-12 | $8.85 | $9.08 | $8.79 | $8.91 | $8.91 | 3,588,861 |
| 2024-01-11 | $8.87 | $8.93 | $8.57 | $8.62 | $8.62 | 5,023,610 |
| 2024-01-10 | $9.09 | $9.15 | $8.77 | $8.84 | $8.84 | 3,851,034 |
| 2024-01-09 | $9.07 | $9.39 | $8.89 | $9.25 | $9.25 | 6,665,554 |
| 2024-01-08 | $8.63 | $8.91 | $8.46 | $8.91 | $8.91 | 4,819,181 |
| 2024-01-05 | $8.68 | $8.96 | $8.58 | $8.90 | $8.90 | 4,417,239 |
| 2024-01-04 | $9.11 | $9.12 | $8.70 | $8.72 | $8.72 | 4,089,691 |
| 2024-01-03 | $8.75 | $8.94 | $8.65 | $8.87 | $8.87 | 3,787,372 |
| 2024-01-02 | $8.99 | $9.26 | $8.86 | $8.94 | $8.94 | 4,053,176 |
| 2023-12-29 | $8.95 | $9.01 | $8.84 | $8.85 | $8.85 | 4,238,941 |
| 2023-12-28 | $9.09 | $9.20 | $8.89 | $8.93 | $8.93 | 3,087,440 |
| 2023-12-27 | $9.31 | $9.31 | $9.04 | $9.08 | $9.08 | 2,502,651 |
| 2023-12-26 | $9.19 | $9.31 | $9.12 | $9.17 | $9.17 | 2,079,449 |
| 2023-12-22 | $9.13 | $9.30 | $9.03 | $9.13 | $9.13 | 4,033,693 |
| 2023-12-21 | $8.81 | $9.13 | $8.75 | $9.13 | $9.13 | 4,871,973 |
| 2023-12-20 | $8.98 | $9.06 | $8.67 | $8.69 | $8.69 | 5,587,998 |
| 2023-12-19 | $8.80 | $8.97 | $8.62 | $8.93 | $8.93 | 3,521,428 |
| 2023-12-18 | $9.11 | $9.19 | $8.86 | $8.86 | $8.86 | 3,354,156 |
| 2023-12-15 | $9.14 | $9.23 | $8.86 | $8.92 | $8.92 | 11,154,677 |
| 2023-12-14 | $8.88 | $9.18 | $8.73 | $9.02 | $9.02 | 6,917,200 |
| 2023-12-13 | $8.38 | $8.79 | $8.34 | $8.69 | $8.69 | 7,955,259 |
| 2023-12-12 | $8.42 | $8.52 | $8.29 | $8.40 | $8.40 | 4,223,155 |
| 2023-12-11 | $8.60 | $8.85 | $8.48 | $8.70 | $8.70 | 4,805,652 |
| 2023-12-08 | $9.15 | $9.15 | $8.89 | $8.89 | $8.89 | 3,253,043 |
| 2023-12-07 | $9.08 | $9.19 | $8.81 | $9.06 | $9.06 | 5,343,025 |
| 2023-12-06 | $9.51 | $9.60 | $9.06 | $9.06 | $9.06 | 5,049,685 |
| 2023-12-05 | $9.86 | $9.97 | $9.52 | $9.53 | $9.53 | 2,844,603 |
| 2023-12-04 | $9.90 | $10.06 | $9.76 | $9.81 | $9.81 | 4,078,632 |
| 2023-12-01 | $9.83 | $10.23 | $9.76 | $10.10 | $10.10 | 3,013,734 |
| 2023-11-30 | $10.01 | $10.34 | $9.73 | $9.87 | $9.87 | 3,920,039 |
| 2023-11-29 | $10.35 | $10.40 | $10.03 | $10.06 | $9.93 | 2,589,926 |
| 2023-11-28 | $10.26 | $10.45 | $10.13 | $10.24 | $10.11 | 2,029,193 |
| 2023-11-27 | $10.34 | $10.38 | $10.13 | $10.26 | $10.13 | 2,696,243 |
| 2023-11-24 | $10.46 | $10.75 | $10.46 | $10.55 | $10.42 | 1,196,452 |
| 2023-11-22 | $10.25 | $10.62 | $10.17 | $10.57 | $10.44 | 2,217,426 |
| 2023-11-21 | $10.70 | $10.70 | $10.41 | $10.49 | $10.36 | 2,497,349 |
| 2023-11-20 | $10.94 | $11.04 | $10.77 | $10.78 | $10.65 | 2,156,345 |
| 2023-11-17 | $10.80 | $10.90 | $10.70 | $10.89 | $10.75 | 3,758,600 |
| 2023-11-16 | $11.20 | $11.26 | $10.60 | $10.75 | $10.62 | 4,223,231 |
| 2023-11-15 | $11.34 | $11.73 | $11.34 | $11.37 | $11.23 | 2,571,895 |
| 2023-11-14 | $11.17 | $11.57 | $11.10 | $11.31 | $11.17 | 2,339,585 |
| 2023-11-13 | $11.00 | $11.30 | $10.96 | $11.17 | $11.03 | 3,029,207 |
| 2023-11-10 | $11.24 | $11.31 | $10.79 | $10.85 | $10.85 | 3,640,994 |
| 2023-11-09 | $11.52 | $11.52 | $11.12 | $11.15 | $11.15 | 2,527,907 |
| 2023-11-08 | $11.73 | $11.83 | $11.37 | $11.40 | $11.40 | 3,981,611 |
| 2023-11-07 | $12.15 | $12.15 | $11.79 | $11.86 | $11.86 | 4,858,419 |
| 2023-11-06 | $13.08 | $13.24 | $12.36 | $12.48 | $12.48 | 4,936,136 |
| 2023-11-03 | $13.20 | $13.39 | $13.07 | $13.31 | $13.31 | 3,478,326 |
| 2023-11-02 | $12.80 | $13.17 | $12.61 | $13.16 | $13.16 | 2,728,392 |
| 2023-11-01 | $12.30 | $12.84 | $12.24 | $12.66 | $12.66 | 3,514,067 |
| 2023-10-31 | $12.04 | $12.64 | $11.65 | $12.60 | $12.60 | 10,117,454 |
| 2023-10-30 | $12.12 | $12.35 | $11.93 | $12.05 | $12.05 | 3,670,136 |
| 2023-10-27 | $12.45 | $12.56 | $12.01 | $12.25 | $12.25 | 3,342,401 |
| 2023-10-26 | $11.92 | $12.54 | $11.68 | $12.46 | $12.46 | 3,931,155 |
| 2023-10-25 | $11.99 | $12.18 | $11.92 | $12.13 | $12.13 | 2,765,117 |
| 2023-10-24 | $12.08 | $12.16 | $11.93 | $12.02 | $12.02 | 2,301,306 |
| 2023-10-23 | $12.18 | $12.33 | $11.96 | $11.96 | $11.96 | 2,234,077 |
| 2023-10-20 | $12.56 | $12.56 | $12.27 | $12.29 | $12.29 | 2,219,205 |
| 2023-10-19 | $12.87 | $13.12 | $12.59 | $12.62 | $12.62 | 3,733,910 |
| 2023-10-18 | $13.08 | $13.29 | $12.87 | $12.94 | $12.94 | 3,641,910 |
| 2023-10-17 | $12.65 | $13.07 | $12.60 | $13.01 | $13.01 | 3,663,692 |
| 2023-10-16 | $12.55 | $12.67 | $12.19 | $12.58 | $12.58 | 2,744,713 |
| 2023-10-13 | $12.85 | $12.93 | $12.63 | $12.66 | $12.66 | 2,871,737 |
| 2023-10-12 | $12.46 | $12.68 | $12.31 | $12.67 | $12.67 | 3,045,207 |
| 2023-10-11 | $12.03 | $12.35 | $11.75 | $12.35 | $12.35 | 3,345,714 |
| 2023-10-10 | $12.29 | $12.41 | $12.13 | $12.25 | $12.25 | 2,679,534 |
| 2023-10-09 | $11.61 | $12.34 | $11.61 | $12.29 | $12.29 | 4,296,119 |
| 2023-10-06 | $10.93 | $11.62 | $10.86 | $11.44 | $11.44 | 5,482,455 |
| 2023-10-05 | $10.29 | $10.86 | $10.29 | $10.85 | $10.85 | 4,253,968 |
| 2023-10-04 | $10.58 | $10.60 | $10.04 | $10.32 | $10.32 | 4,130,662 |
| 2023-10-03 | $10.59 | $10.72 | $10.44 | $10.58 | $10.58 | 3,237,055 |
| 2023-10-02 | $11.00 | $11.00 | $10.51 | $10.59 | $10.59 | 3,417,818 |
| 2023-09-29 | $11.09 | $11.29 | $10.95 | $11.03 | $11.03 | 3,926,850 |
| 2023-09-28 | $10.81 | $11.26 | $10.75 | $11.07 | $11.07 | 5,526,182 |
| 2023-09-27 | $10.56 | $10.96 | $10.53 | $10.78 | $10.78 | 6,685,573 |
| 2023-09-26 | $10.36 | $10.62 | $10.31 | $10.36 | $10.36 | 3,602,389 |
| 2023-09-25 | $10.31 | $10.65 | $10.29 | $10.58 | $10.58 | 2,041,841 |
| 2023-09-22 | $10.52 | $10.63 | $10.30 | $10.35 | $10.35 | 2,290,434 |
| 2023-09-21 | $10.64 | $10.65 | $10.36 | $10.47 | $10.47 | 3,808,996 |
| 2023-09-20 | $11.05 | $11.19 | $10.64 | $10.65 | $10.65 | 4,807,571 |
| 2023-09-19 | $11.52 | $11.55 | $11.08 | $11.09 | $11.09 | 3,950,890 |
| 2023-09-18 | $11.60 | $11.62 | $11.33 | $11.38 | $11.38 | 3,296,358 |
| 2023-09-15 | $11.95 | $11.95 | $11.52 | $11.62 | $11.62 | 7,917,544 |
| 2023-09-14 | $12.28 | $12.35 | $11.95 | $12.01 | $12.01 | 2,683,464 |
| 2023-09-13 | $12.20 | $12.20 | $11.93 | $12.09 | $12.09 | 2,304,930 |
| 2023-09-12 | $12.04 | $12.33 | $11.89 | $12.19 | $12.19 | 3,424,776 |
| 2023-09-11 | $12.35 | $12.45 | $11.73 | $11.79 | $11.79 | 5,305,644 |
| 2023-09-08 | $12.17 | $12.51 | $12.09 | $12.34 | $12.34 | 3,254,815 |
| 2023-09-07 | $12.20 | $12.46 | $12.08 | $12.11 | $12.11 | 2,464,817 |
| 2023-09-06 | $12.24 | $12.47 | $12.11 | $12.23 | $12.23 | 2,543,743 |
| 2023-09-05 | $12.51 | $12.77 | $12.28 | $12.29 | $12.29 | 2,669,409 |
| 2023-09-01 | $12.39 | $12.80 | $12.38 | $12.67 | $12.67 | 3,508,527 |
| 2023-08-31 | $11.91 | $12.37 | $11.72 | $12.26 | $12.26 | 4,189,625 |
| 2023-08-30 | $11.85 | $12.29 | $11.85 | $11.97 | $11.85 | 2,921,611 |
| 2023-08-29 | $11.71 | $11.84 | $11.45 | $11.83 | $11.71 | 1,659,134 |
| 2023-08-28 | $11.71 | $11.82 | $11.60 | $11.73 | $11.61 | 2,168,074 |
| 2023-08-25 | $11.58 | $11.61 | $11.31 | $11.48 | $11.36 | 1,271,366 |
| 2023-08-24 | $11.39 | $11.58 | $11.33 | $11.47 | $11.35 | 2,852,546 |
| 2023-08-23 | $11.66 | $11.75 | $11.42 | $11.43 | $11.31 | 2,644,003 |
| 2023-08-22 | $12.13 | $12.20 | $11.79 | $11.84 | $11.72 | 2,851,048 |
| 2023-08-21 | $11.98 | $12.17 | $11.90 | $12.08 | $11.96 | 3,192,533 |
| 2023-08-18 | $11.70 | $11.83 | $11.55 | $11.82 | $11.82 | 2,651,688 |
| 2023-08-17 | $11.87 | $11.95 | $11.66 | $11.81 | $11.81 | 2,529,224 |
| 2023-08-16 | $11.49 | $11.77 | $11.39 | $11.67 | $11.67 | 2,828,452 |
| 2023-08-15 | $11.83 | $11.96 | $11.71 | $11.92 | $11.92 | 2,541,377 |
| 2023-08-14 | $12.32 | $12.32 | $12.07 | $12.10 | $12.10 | 2,224,617 |
| 2023-08-11 | $12.30 | $12.53 | $12.30 | $12.37 | $12.37 | 2,215,502 |
| 2023-08-10 | $12.65 | $12.76 | $12.23 | $12.41 | $12.41 | 3,123,337 |
| 2023-08-09 | $13.01 | $13.36 | $12.78 | $12.81 | $12.81 | 4,010,519 |
| 2023-08-08 | $11.96 | $12.62 | $11.85 | $12.61 | $12.61 | 2,712,873 |
| 2023-08-07 | $12.32 | $12.60 | $12.18 | $12.39 | $12.39 | 2,760,561 |
| 2023-08-04 | $12.25 | $12.39 | $11.95 | $12.22 | $12.22 | 2,313,560 |
| 2023-08-03 | $11.73 | $12.24 | $11.62 | $12.08 | $12.08 | 4,382,230 |
| 2023-08-02 | $11.43 | $11.61 | $11.17 | $11.57 | $11.57 | 5,032,541 |
| 2023-08-01 | $11.86 | $12.42 | $11.67 | $11.78 | $11.78 | 8,022,685 |
| 2023-07-31 | $12.66 | $12.78 | $12.47 | $12.75 | $12.75 | 3,692,416 |
| 2023-07-28 | $12.16 | $12.53 | $12.01 | $12.52 | $12.52 | 2,807,725 |
| 2023-07-27 | $12.44 | $12.44 | $11.78 | $11.84 | $11.84 | 2,704,468 |
| 2023-07-26 | $12.03 | $12.48 | $12.02 | $12.21 | $12.21 | 2,282,904 |
| 2023-07-25 | $12.17 | $12.29 | $11.97 | $12.15 | $12.15 | 2,005,756 |
| 2023-07-24 | $12.21 | $12.41 | $12.13 | $12.18 | $12.18 | 2,432,999 |
| 2023-07-21 | $12.30 | $12.30 | $12.05 | $12.11 | $12.11 | 1,861,458 |
| 2023-07-20 | $12.40 | $12.40 | $12.13 | $12.28 | $12.28 | 1,917,618 |
| 2023-07-19 | $12.11 | $12.26 | $12.00 | $12.11 | $12.11 | 1,843,646 |
| 2023-07-18 | $11.81 | $12.24 | $11.71 | $12.04 | $12.04 | 3,190,423 |
| 2023-07-17 | $11.43 | $11.72 | $11.33 | $11.61 | $11.61 | 2,058,629 |
| 2023-07-14 | $11.83 | $11.84 | $11.35 | $11.41 | $11.41 | 2,748,725 |
| 2023-07-13 | $11.93 | $12.29 | $11.75 | $11.81 | $11.81 | 3,574,424 |
| 2023-07-12 | $11.81 | $11.93 | $11.61 | $11.86 | $11.86 | 2,671,052 |
| 2023-07-11 | $11.60 | $11.94 | $11.49 | $11.90 | $11.90 | 2,306,585 |
| 2023-07-10 | $11.35 | $11.54 | $11.30 | $11.50 | $11.50 | 2,323,040 |
| 2023-07-07 | $11.00 | $11.58 | $10.97 | $11.28 | $11.28 | 3,166,822 |
| 2023-07-06 | $11.38 | $11.39 | $10.74 | $10.99 | $10.99 | 2,579,877 |
| 2023-07-05 | $11.60 | $11.64 | $11.37 | $11.47 | $11.47 | 1,922,590 |
| 2023-07-03 | $11.60 | $11.80 | $11.42 | $11.49 | $11.49 | 1,661,360 |
| 2023-06-30 | $11.69 | $11.79 | $11.42 | $11.60 | $11.60 | 4,177,594 |
| 2023-06-29 | $11.00 | $11.67 | $10.82 | $11.64 | $11.64 | 4,042,138 |
| 2023-06-28 | $11.02 | $11.11 | $10.86 | $11.05 | $11.05 | 3,815,914 |
| 2023-06-27 | $10.61 | $11.39 | $10.57 | $10.99 | $10.99 | 4,870,083 |
| 2023-06-26 | $10.47 | $10.99 | $10.46 | $10.80 | $10.80 | 4,071,854 |
| 2023-06-23 | $10.02 | $10.60 | $10.00 | $10.38 | $10.38 | 6,871,531 |
| 2023-06-22 | $10.40 | $10.46 | $10.13 | $10.28 | $10.28 | 2,835,580 |
| 2023-06-21 | $10.11 | $10.61 | $10.10 | $10.56 | $10.56 | 3,125,190 |
| 2023-06-20 | $10.49 | $10.56 | $10.05 | $10.21 | $10.21 | 3,559,201 |
| 2023-06-16 | $10.70 | $10.90 | $10.42 | $10.47 | $10.47 | 12,417,776 |
| 2023-06-15 | $10.30 | $10.69 | $10.26 | $10.68 | $10.68 | 5,346,299 |
| 2023-06-14 | $10.28 | $10.34 | $9.99 | $10.18 | $10.18 | 3,197,475 |
| 2023-06-13 | $10.06 | $10.33 | $9.91 | $10.22 | $10.22 | 2,949,483 |
| 2023-06-12 | $9.77 | $9.90 | $9.60 | $9.85 | $9.85 | 3,002,005 |
| 2023-06-09 | $10.23 | $10.33 | $9.89 | $9.95 | $9.95 | 2,809,136 |
| 2023-06-08 | $10.26 | $10.32 | $9.95 | $10.32 | $10.32 | 3,196,313 |
| 2023-06-07 | $9.95 | $10.30 | $9.90 | $10.26 | $10.26 | 3,962,028 |
| 2023-06-06 | $9.41 | $9.85 | $9.31 | $9.80 | $9.80 | 1,879,840 |
| 2023-06-05 | $9.98 | $9.98 | $9.48 | $9.55 | $9.55 | 2,707,710 |
| 2023-06-02 | $9.44 | $9.82 | $9.37 | $9.71 | $9.71 | 2,702,654 |
| 2023-06-01 | $9.30 | $9.37 | $9.08 | $9.26 | $9.26 | 2,266,078 |
| 2023-05-31 | $9.31 | $9.46 | $9.16 | $9.32 | $9.32 | 3,552,154 |
| 2023-05-30 | $9.46 | $9.52 | $9.23 | $9.38 | $9.26 | 3,280,513 |
| 2023-05-26 | $10.14 | $10.15 | $9.65 | $9.70 | $9.70 | 3,002,217 |
| 2023-05-25 | $10.24 | $10.42 | $10.04 | $10.08 | $10.08 | 2,677,719 |
| 2023-05-24 | $10.48 | $10.57 | $10.15 | $10.42 | $10.42 | 3,526,573 |
| 2023-05-23 | $10.59 | $10.72 | $10.39 | $10.51 | $10.51 | 3,209,303 |
| 2023-05-22 | $10.21 | $10.61 | $10.11 | $10.46 | $10.46 | 3,734,831 |
| 2023-05-19 | $10.78 | $10.82 | $10.20 | $10.32 | $10.32 | 4,544,207 |
| 2023-05-18 | $9.68 | $10.56 | $9.60 | $10.54 | $10.54 | 4,037,317 |
| 2023-05-17 | $9.79 | $9.95 | $9.55 | $9.71 | $9.71 | 4,104,104 |
| 2023-05-16 | $10.10 | $10.22 | $9.66 | $9.67 | $9.67 | 2,861,352 |
| 2023-05-15 | $9.92 | $10.29 | $9.81 | $10.13 | $10.13 | 3,560,076 |
| 2023-05-12 | $9.45 | $9.81 | $9.29 | $9.79 | $9.79 | 4,148,537 |
| 2023-05-11 | $9.48 | $9.55 | $9.28 | $9.33 | $9.33 | 3,300,370 |
| 2023-05-10 | $9.70 | $9.76 | $9.33 | $9.55 | $9.55 | 3,856,213 |
| 2023-05-09 | $9.65 | $9.89 | $9.56 | $9.70 | $9.70 | 2,133,869 |
| 2023-05-08 | $9.88 | $10.00 | $9.56 | $9.72 | $9.72 | 3,863,029 |
| 2023-05-05 | $9.43 | $9.83 | $9.36 | $9.55 | $9.55 | 3,747,737 |
| 2023-05-04 | $9.75 | $9.81 | $9.21 | $9.25 | $9.25 | 5,014,729 |
| 2023-05-03 | $10.35 | $10.50 | $9.55 | $9.79 | $9.79 | 8,618,302 |
| 2023-05-02 | $11.02 | $11.10 | $10.53 | $10.75 | $10.75 | 4,336,407 |
| 2023-05-01 | $11.24 | $11.48 | $11.14 | $11.31 | $11.31 | 3,074,759 |
| 2023-04-28 | $11.22 | $11.61 | $11.13 | $11.50 | $11.50 | 3,636,183 |
| 2023-04-27 | $10.75 | $11.18 | $10.71 | $11.13 | $11.13 | 3,571,927 |
| 2023-04-26 | $10.80 | $10.99 | $10.56 | $10.66 | $10.66 | 4,866,566 |
| 2023-04-25 | $11.02 | $11.16 | $10.66 | $10.86 | $10.86 | 4,417,769 |
| 2023-04-24 | $10.87 | $11.37 | $10.85 | $11.25 | $11.25 | 2,790,544 |
| 2023-04-21 | $11.13 | $11.18 | $10.88 | $10.92 | $10.92 | 3,392,831 |
| 2023-04-20 | $11.00 | $11.29 | $10.99 | $11.08 | $11.08 | 3,967,134 |
| 2023-04-19 | $10.65 | $10.95 | $10.64 | $10.94 | $10.94 | 3,481,346 |
| 2023-04-18 | $10.92 | $11.05 | $10.69 | $11.04 | $11.04 | 2,963,583 |
| 2023-04-17 | $11.41 | $11.55 | $10.97 | $11.05 | $11.05 | 3,665,466 |
| 2023-04-14 | $10.97 | $11.15 | $10.94 | $11.12 | $11.12 | 1,945,892 |
| 2023-04-13 | $10.92 | $11.24 | $10.84 | $10.99 | $10.99 | 2,616,922 |
| 2023-04-12 | $11.32 | $11.35 | $10.88 | $10.96 | $10.96 | 3,284,763 |
| 2023-04-11 | $10.97 | $11.24 | $10.78 | $11.22 | $11.22 | 3,682,373 |
| 2023-04-10 | $10.63 | $11.13 | $10.60 | $11.08 | $11.08 | 5,001,392 |
| 2023-04-06 | $10.75 | $10.75 | $10.40 | $10.40 | $10.40 | 2,467,911 |
| 2023-04-05 | $10.92 | $10.98 | $10.57 | $10.77 | $10.77 | 3,270,900 |
| 2023-04-04 | $10.93 | $10.97 | $10.53 | $10.86 | $10.86 | 4,043,805 |
| 2023-04-03 | $11.02 | $11.21 | $10.61 | $10.80 | $10.80 | 4,472,455 |
| 2023-03-31 | $10.68 | $10.98 | $10.58 | $10.79 | $10.79 | 4,463,177 |
| 2023-03-30 | $10.71 | $10.73 | $10.25 | $10.42 | $10.42 | 3,509,641 |
| 2023-03-29 | $10.83 | $10.85 | $10.43 | $10.52 | $10.52 | 2,858,228 |
| 2023-03-28 | $10.66 | $10.84 | $10.58 | $10.68 | $10.68 | 1,890,933 |
| 2023-03-27 | $10.51 | $10.76 | $10.24 | $10.72 | $10.72 | 3,773,244 |
| 2023-03-24 | $9.75 | $10.55 | $9.71 | $10.53 | $10.53 | 4,502,534 |
| 2023-03-23 | $10.46 | $10.66 | $9.78 | $9.96 | $9.96 | 3,965,662 |
| 2023-03-22 | $10.74 | $10.82 | $10.25 | $10.27 | $10.27 | 3,275,721 |
| 2023-03-21 | $10.79 | $10.89 | $10.48 | $10.80 | $10.80 | 3,415,479 |
| 2023-03-20 | $10.35 | $10.69 | $10.25 | $10.47 | $10.47 | 4,641,548 |
| 2023-03-17 | $10.52 | $10.62 | $10.03 | $10.30 | $10.30 | 16,211,615 |
| 2023-03-16 | $9.96 | $10.74 | $9.96 | $10.69 | $10.69 | 4,349,445 |
| 2023-03-15 | $10.18 | $10.35 | $9.85 | $10.22 | $10.22 | 7,124,088 |
| 2023-03-14 | $10.98 | $11.27 | $10.44 | $10.68 | $10.68 | 3,539,670 |
| 2023-03-13 | $10.42 | $11.27 | $10.30 | $10.80 | $10.80 | 5,370,074 |
| 2023-03-10 | $11.52 | $11.54 | $10.75 | $10.80 | $10.80 | 6,131,523 |
| 2023-03-09 | $12.00 | $12.13 | $11.52 | $11.56 | $11.56 | 3,819,339 |
| 2023-03-08 | $12.07 | $12.32 | $11.69 | $11.96 | $11.96 | 3,381,734 |
| 2023-03-07 | $12.28 | $12.45 | $12.11 | $12.20 | $12.20 | 3,294,357 |
| 2023-03-06 | $12.63 | $12.76 | $12.26 | $12.35 | $12.35 | 5,850,149 |
| 2023-03-03 | $12.28 | $13.42 | $12.21 | $13.17 | $13.17 | 7,542,049 |
| 2023-03-02 | $12.31 | $12.47 | $12.12 | $12.34 | $12.34 | 2,912,004 |
| 2023-03-01 | $12.04 | $12.58 | $11.98 | $12.46 | $12.46 | 3,440,495 |
| 2023-02-28 | $12.34 | $12.43 | $12.10 | $12.14 | $12.14 | 4,504,094 |
| 2023-02-27 | $12.85 | $12.85 | $12.25 | $12.31 | $12.18 | 4,672,778 |
| 2023-02-24 | $12.00 | $12.83 | $11.77 | $12.81 | $12.68 | 8,949,767 |
| 2023-02-23 | $12.12 | $12.49 | $11.77 | $11.99 | $11.87 | 4,786,885 |
| 2023-02-22 | $11.38 | $11.97 | $11.31 | $11.76 | $11.64 | 5,569,395 |
| 2023-02-21 | $12.00 | $12.04 | $11.26 | $11.30 | $11.18 | 6,327,184 |
| 2023-02-17 | $12.80 | $12.80 | $11.94 | $12.06 | $11.94 | 7,141,529 |
| 2023-02-16 | $13.14 | $13.49 | $13.04 | $13.10 | $12.97 | 7,733,885 |
| 2023-02-15 | $12.70 | $13.29 | $11.78 | $13.06 | $12.93 | 11,546,152 |
| 2023-02-14 | $12.43 | $12.57 | $12.17 | $12.34 | $12.21 | 5,736,144 |
| 2023-02-13 | $12.30 | $12.53 | $12.10 | $12.31 | $12.18 | 5,636,510 |
| 2023-02-10 | $11.90 | $12.40 | $11.77 | $12.38 | $12.25 | 4,146,599 |
| 2023-02-09 | $11.73 | $12.19 | $11.64 | $11.83 | $11.71 | 5,134,696 |
| 2023-02-08 | $11.86 | $12.02 | $11.38 | $11.64 | $11.52 | 3,948,796 |
| 2023-02-07 | $11.50 | $11.98 | $11.45 | $11.93 | $11.81 | 5,289,601 |
| 2023-02-06 | $11.77 | $11.87 | $11.31 | $11.35 | $11.23 | 6,113,415 |
| 2023-02-03 | $12.02 | $12.44 | $11.73 | $11.90 | $11.90 | 28,759,257 |
| 2023-02-02 | $11.92 | $12.45 | $11.78 | $12.05 | $12.05 | 8,977,062 |
| 2023-02-01 | $11.98 | $12.17 | $11.56 | $11.94 | $11.94 | 6,324,885 |
| 2023-01-31 | $12.40 | $12.40 | $11.91 | $12.15 | $12.15 | 9,885,177 |
| 2023-01-30 | $12.04 | $12.21 | $11.71 | $11.74 | $11.74 | 3,274,135 |
| 2023-01-27 | $12.35 | $12.44 | $12.08 | $12.35 | $12.35 | 3,773,009 |
| 2023-01-26 | $12.27 | $12.39 | $11.69 | $12.32 | $12.32 | 5,787,328 |
| 2023-01-25 | $12.38 | $12.43 | $11.96 | $12.28 | $12.28 | 3,559,330 |
| 2023-01-24 | $13.09 | $13.15 | $12.56 | $12.76 | $12.76 | 2,365,848 |
| 2023-01-23 | $12.98 | $13.13 | $12.64 | $13.02 | $13.02 | 2,778,474 |
| 2023-01-20 | $12.73 | $12.90 | $12.42 | $12.67 | $12.67 | 2,628,920 |
| 2023-01-19 | $12.60 | $12.79 | $12.40 | $12.58 | $12.58 | 3,033,118 |
| 2023-01-18 | $12.99 | $13.22 | $12.58 | $12.62 | $12.62 | 2,976,524 |
| 2023-01-17 | $13.59 | $13.67 | $12.96 | $13.06 | $13.06 | 3,073,306 |
| 2023-01-13 | $12.76 | $13.04 | $12.61 | $12.99 | $12.99 | 2,740,099 |
| 2023-01-12 | $12.73 | $13.04 | $12.52 | $12.93 | $12.93 | 3,899,928 |
| 2023-01-11 | $12.80 | $12.80 | $12.30 | $12.36 | $12.36 | 3,491,155 |
| 2023-01-10 | $12.35 | $12.53 | $12.15 | $12.50 | $12.50 | 4,759,373 |
| 2023-01-09 | $13.05 | $13.21 | $12.65 | $12.83 | $12.83 | 3,748,097 |
| 2023-01-06 | $12.32 | $12.70 | $12.18 | $12.68 | $12.68 | 2,560,586 |
| 2023-01-05 | $12.86 | $12.93 | $12.13 | $12.25 | $12.25 | 3,870,656 |
| 2023-01-04 | $12.32 | $13.51 | $12.18 | $13.17 | $13.17 | 4,486,308 |
| 2023-01-03 | $13.15 | $13.39 | $12.37 | $12.52 | $12.52 | 5,247,826 |
| 2022-12-30 | $13.46 | $13.79 | $13.31 | $13.71 | $13.71 | 4,356,649 |
| 2022-12-29 | $13.24 | $13.75 | $13.03 | $13.66 | $13.66 | 2,597,229 |
| 2022-12-28 | $14.25 | $14.28 | $13.39 | $13.43 | $13.43 | 2,800,981 |
| 2022-12-27 | $14.79 | $14.79 | $14.34 | $14.57 | $14.57 | 1,773,143 |
| 2022-12-23 | $14.03 | $14.63 | $13.90 | $14.58 | $14.58 | 3,149,789 |
| 2022-12-22 | $14.41 | $14.50 | $13.64 | $13.98 | $13.98 | 3,392,529 |
| 2022-12-21 | $15.05 | $15.06 | $14.36 | $14.54 | $14.54 | 2,848,584 |
| 2022-12-20 | $14.15 | $14.59 | $14.06 | $14.57 | $14.57 | 2,844,568 |
| 2022-12-19 | $14.39 | $14.63 | $14.16 | $14.40 | $14.40 | 3,122,348 |
| 2022-12-16 | $15.20 | $15.47 | $14.65 | $14.77 | $14.77 | 8,750,225 |
| 2022-12-15 | $15.14 | $15.75 | $14.91 | $15.70 | $15.70 | 3,951,888 |
| 2022-12-14 | $15.48 | $15.68 | $14.96 | $15.14 | $15.14 | 3,713,817 |
| 2022-12-13 | $15.69 | $16.07 | $15.44 | $15.51 | $15.51 | 6,235,081 |
| 2022-12-12 | $14.54 | $15.36 | $14.46 | $15.13 | $15.13 | 5,574,962 |
| 2022-12-09 | $14.25 | $14.56 | $13.94 | $13.97 | $13.97 | 4,475,267 |
| 2022-12-08 | $14.95 | $15.05 | $14.00 | $14.11 | $14.11 | 3,974,694 |
| 2022-12-07 | $14.69 | $14.99 | $14.45 | $14.69 | $14.69 | 4,069,234 |
| 2022-12-06 | $14.80 | $15.12 | $14.50 | $14.81 | $14.81 | 4,473,330 |
| 2022-12-05 | $16.28 | $16.35 | $14.74 | $14.85 | $14.85 | 6,173,737 |
| 2022-12-02 | $17.06 | $17.31 | $16.52 | $16.54 | $16.54 | 3,577,275 |
| 2022-12-01 | $18.68 | $18.80 | $17.42 | $17.43 | $17.43 | 3,486,274 |
| 2022-11-30 | $18.50 | $18.50 | $17.82 | $18.35 | $18.35 | 2,439,617 |
| 2022-11-29 | $18.31 | $18.47 | $17.99 | $18.41 | $18.29 | 1,580,005 |
| 2022-11-28 | $18.12 | $18.49 | $17.98 | $18.10 | $17.98 | 2,044,218 |
| 2022-11-25 | $19.14 | $19.31 | $18.78 | $18.90 | $18.77 | 870,229 |
| 2022-11-23 | $19.25 | $19.81 | $18.98 | $19.24 | $19.11 | 2,308,716 |
| 2022-11-22 | $18.81 | $19.71 | $18.65 | $19.12 | $18.99 | 3,597,464 |
| 2022-11-21 | $17.49 | $18.39 | $16.99 | $18.37 | $18.25 | 3,947,351 |
| 2022-11-18 | $17.43 | $17.89 | $17.03 | $17.59 | $17.47 | 2,908,392 |
| 2022-11-17 | $17.97 | $18.09 | $17.47 | $17.94 | $17.82 | 2,821,249 |
| 2022-11-16 | $18.20 | $18.39 | $17.62 | $18.11 | $17.99 | 3,199,538 |
| 2022-11-15 | $18.36 | $18.78 | $17.99 | $18.72 | $18.59 | 2,674,465 |
| 2022-11-14 | $19.00 | $19.55 | $18.25 | $18.28 | $18.28 | 3,497,007 |
| 2022-11-11 | $19.13 | $19.68 | $18.26 | $18.60 | $18.60 | 3,651,120 |
| 2022-11-10 | $18.51 | $18.78 | $17.86 | $18.63 | $18.63 | 3,024,533 |
| 2022-11-09 | $18.99 | $19.36 | $17.76 | $17.82 | $17.82 | 3,291,263 |
| 2022-11-08 | $19.74 | $20.11 | $19.10 | $19.70 | $19.70 | 3,981,627 |
| 2022-11-07 | $18.98 | $21.17 | $18.98 | $20.28 | $20.28 | 7,459,481 |
| 2022-11-04 | $18.19 | $18.46 | $17.25 | $18.43 | $18.43 | 4,192,640 |
| 2022-11-03 | $18.03 | $18.49 | $17.61 | $17.72 | $17.72 | 2,941,252 |
| 2022-11-02 | $19.10 | $19.52 | $18.07 | $18.36 | $18.36 | 6,216,376 |
| 2022-11-01 | $18.90 | $19.06 | $18.24 | $18.69 | $18.69 | 3,609,725 |
| 2022-10-31 | $18.58 | $19.18 | $18.26 | $18.78 | $18.78 | 4,427,573 |
| 2022-10-28 | $17.71 | $18.16 | $17.06 | $17.86 | $17.86 | 2,304,251 |
| 2022-10-27 | $17.96 | $18.44 | $17.65 | $17.69 | $17.69 | 2,619,043 |
| 2022-10-26 | $17.35 | $18.07 | $17.28 | $17.60 | $17.60 | 2,754,593 |
| 2022-10-25 | $16.75 | $17.71 | $16.50 | $17.62 | $17.62 | 3,072,675 |
| 2022-10-24 | $16.59 | $17.04 | $16.30 | $16.76 | $16.76 | 2,997,950 |
| 2022-10-21 | $16.75 | $16.82 | $15.76 | $16.53 | $16.53 | 4,949,620 |
| 2022-10-20 | $18.15 | $18.29 | $16.92 | $16.95 | $16.95 | 3,860,571 |
| 2022-10-19 | $17.86 | $18.28 | $17.69 | $17.88 | $17.88 | 2,901,656 |
| 2022-10-18 | $18.03 | $18.53 | $17.67 | $18.09 | $18.09 | 3,629,003 |
| 2022-10-17 | $17.15 | $17.68 | $16.72 | $17.54 | $17.54 | 3,762,671 |
| 2022-10-14 | $18.54 | $18.88 | $17.27 | $17.30 | $17.30 | 2,737,620 |
| 2022-10-13 | $17.80 | $19.03 | $17.66 | $18.97 | $18.97 | 2,561,521 |
| 2022-10-12 | $17.64 | $18.28 | $17.42 | $18.20 | $18.20 | 2,384,733 |
| 2022-10-11 | $17.46 | $18.08 | $17.17 | $17.60 | $17.60 | 2,843,242 |
| 2022-10-10 | $17.89 | $18.28 | $17.38 | $17.94 | $17.94 | 3,820,877 |
| 2022-10-07 | $18.05 | $18.35 | $17.46 | $17.67 | $17.67 | 5,655,686 |
| 2022-10-06 | $19.00 | $19.44 | $18.16 | $18.18 | $18.18 | 4,250,577 |
| 2022-10-05 | $19.32 | $19.47 | $18.39 | $19.18 | $19.18 | 4,397,851 |
| 2022-10-04 | $18.61 | $19.66 | $18.44 | $19.34 | $19.34 | 4,001,835 |
| 2022-10-03 | $18.00 | $18.40 | $17.76 | $18.07 | $18.07 | 4,226,219 |
| 2022-09-30 | $16.53 | $17.59 | $16.52 | $17.29 | $17.29 | 3,118,582 |
| 2022-09-29 | $16.92 | $17.38 | $16.11 | $16.81 | $16.81 | 2,874,514 |
| 2022-09-28 | $15.90 | $17.40 | $15.74 | $17.19 | $17.19 | 4,101,736 |
| 2022-09-27 | $16.00 | $16.24 | $15.62 | $15.84 | $15.84 | 3,270,185 |
| 2022-09-26 | $16.16 | $16.77 | $15.60 | $15.70 | $15.70 | 5,560,265 |
| 2022-09-23 | $16.96 | $17.10 | $15.72 | $16.22 | $16.22 | 5,005,175 |
| 2022-09-22 | $19.07 | $19.32 | $17.87 | $18.11 | $18.11 | 2,766,070 |
| 2022-09-21 | $19.58 | $19.83 | $18.60 | $18.60 | $18.60 | 2,509,924 |
| 2022-09-20 | $19.09 | $19.27 | $18.53 | $18.90 | $18.90 | 2,674,965 |
| 2022-09-19 | $18.22 | $19.27 | $18.10 | $19.05 | $19.05 | 2,963,092 |
| 2022-09-16 | $19.69 | $19.69 | $17.98 | $18.95 | $18.95 | 5,709,011 |
| 2022-09-15 | $20.03 | $20.33 | $19.53 | $19.97 | $19.97 | 4,311,053 |
| 2022-09-14 | $20.31 | $21.85 | $20.31 | $21.23 | $21.23 | 5,505,219 |
| 2022-09-13 | $19.62 | $20.38 | $19.47 | $19.64 | $19.64 | 3,044,979 |
| 2022-09-12 | $19.26 | $19.95 | $19.23 | $19.94 | $19.94 | 3,602,374 |
| 2022-09-09 | $18.91 | $19.04 | $18.36 | $18.78 | $18.78 | 1,931,484 |
| 2022-09-08 | $17.66 | $18.60 | $17.56 | $18.38 | $18.38 | 2,610,741 |
| 2022-09-07 | $17.69 | $17.94 | $17.23 | $17.56 | $17.56 | 2,488,656 |
| 2022-09-06 | $18.82 | $19.03 | $18.00 | $18.12 | $18.12 | 3,012,576 |
| 2022-09-02 | $19.32 | $19.40 | $18.63 | $19.19 | $19.19 | 2,975,646 |
| 2022-09-01 | $19.21 | $19.82 | $18.82 | $18.89 | $18.89 | 3,398,130 |
| 2022-08-31 | $18.33 | $19.88 | $18.15 | $19.60 | $19.60 | 3,288,462 |
| 2022-08-30 | $20.03 | $20.15 | $18.43 | $18.82 | $18.82 | 5,260,008 |
| 2022-08-29 | $19.97 | $21.18 | $19.80 | $20.77 | $20.77 | 3,573,432 |
| 2022-08-26 | $20.08 | $20.79 | $19.90 | $20.32 | $20.32 | 2,539,700 |
| 2022-08-25 | $19.86 | $20.30 | $19.41 | $20.07 | $20.07 | 3,321,614 |
| 2022-08-24 | $19.07 | $19.86 | $19.01 | $19.76 | $19.76 | 2,719,122 |
| 2022-08-23 | $19.97 | $20.66 | $18.57 | $18.97 | $18.97 | 4,398,630 |
| 2022-08-22 | $18.69 | $19.76 | $18.54 | $19.56 | $19.56 | 4,127,659 |
| 2022-08-19 | $18.85 | $18.87 | $18.34 | $18.48 | $18.48 | 2,424,185 |
| 2022-08-18 | $18.34 | $19.11 | $18.32 | $19.03 | $19.03 | 3,123,976 |
| 2022-08-17 | $18.07 | $18.77 | $17.53 | $18.03 | $18.03 | 3,716,171 |
| 2022-08-16 | $17.61 | $18.14 | $17.06 | $17.83 | $17.83 | 3,629,407 |
| 2022-08-15 | $16.50 | $16.95 | $15.95 | $16.80 | $16.80 | 2,531,912 |
| 2022-08-12 | $17.11 | $17.50 | $16.90 | $17.41 | $17.41 | 2,072,454 |
| 2022-08-11 | $16.60 | $17.51 | $16.40 | $17.29 | $17.29 | 3,704,113 |
| 2022-08-10 | $15.73 | $16.05 | $15.16 | $16.02 | $16.02 | 2,705,458 |
| 2022-08-09 | $15.68 | $16.35 | $15.63 | $15.85 | $15.85 | 3,519,092 |
| 2022-08-08 | $15.39 | $15.60 | $14.60 | $14.84 | $14.84 | 4,197,059 |
| 2022-08-05 | $15.07 | $16.34 | $14.95 | $15.61 | $15.61 | 3,278,626 |
| 2022-08-04 | $16.63 | $16.89 | $15.32 | $15.39 | $15.39 | 4,241,743 |
| 2022-08-03 | $16.12 | $16.95 | $15.48 | $16.68 | $16.68 | 5,644,133 |
| 2022-08-02 | $15.33 | $16.21 | $14.99 | $15.98 | $15.98 | 4,583,941 |
| 2022-08-01 | $15.53 | $15.87 | $15.05 | $15.72 | $15.72 | 3,978,634 |
| 2022-07-29 | $16.13 | $16.36 | $15.93 | $15.93 | $15.93 | 3,197,619 |
| 2022-07-28 | $16.35 | $16.52 | $15.52 | $15.85 | $15.85 | 2,783,235 |
| 2022-07-27 | $15.63 | $16.28 | $15.39 | $16.15 | $16.15 | 3,257,041 |
| 2022-07-26 | $15.50 | $15.88 | $15.15 | $15.66 | $15.66 | 5,055,295 |
| 2022-07-25 | $13.94 | $15.05 | $13.60 | $14.91 | $14.91 | 3,162,973 |
| 2022-07-22 | $14.00 | $14.39 | $13.50 | $13.58 | $13.58 | 3,357,679 |
| 2022-07-21 | $13.25 | $13.59 | $12.70 | $13.57 | $13.57 | 3,460,580 |
| 2022-07-20 | $12.77 | $13.77 | $12.61 | $13.67 | $13.67 | 3,483,533 |
| 2022-07-19 | $12.57 | $13.01 | $12.50 | $12.94 | $12.94 | 3,034,485 |
| 2022-07-18 | $12.64 | $12.98 | $12.44 | $12.70 | $12.70 | 4,632,892 |
| 2022-07-15 | $12.36 | $12.53 | $11.96 | $12.51 | $12.51 | 2,702,236 |
| 2022-07-14 | $11.85 | $12.17 | $11.51 | $12.09 | $12.09 | 2,708,885 |
| 2022-07-13 | $11.71 | $12.77 | $11.71 | $12.46 | $12.46 | 3,339,010 |
| 2022-07-12 | $11.97 | $12.32 | $11.68 | $11.92 | $11.92 | 2,881,499 |
| 2022-07-11 | $12.50 | $12.67 | $11.97 | $12.52 | $12.52 | 3,555,216 |
| 2022-07-08 | $12.40 | $12.50 | $11.78 | $12.10 | $12.10 | 2,745,420 |
| 2022-07-07 | $11.52 | $12.35 | $11.40 | $12.20 | $12.20 | 3,720,102 |
| 2022-07-06 | $11.10 | $11.40 | $10.68 | $11.14 | $11.14 | 4,436,203 |
| 2022-07-05 | $12.30 | $12.37 | $11.12 | $11.34 | $11.34 | 5,187,857 |
| 2022-07-01 | $12.26 | $12.81 | $11.92 | $12.76 | $12.76 | 5,943,572 |
| 2022-06-30 | $13.04 | $13.36 | $11.88 | $12.08 | $12.08 | 5,185,756 |
| 2022-06-29 | $13.87 | $14.03 | $13.26 | $13.48 | $13.48 | 3,800,338 |
| 2022-06-28 | $14.02 | $14.29 | $13.43 | $13.66 | $13.66 | 3,713,860 |
| 2022-06-27 | $13.24 | $13.91 | $12.93 | $13.61 | $13.61 | 4,207,228 |
| 2022-06-24 | $13.16 | $13.63 | $12.87 | $13.19 | $13.19 | 6,954,757 |
| 2022-06-23 | $14.17 | $14.29 | $12.64 | $12.88 | $12.88 | 5,265,992 |
| 2022-06-22 | $14.16 | $14.63 | $13.82 | $14.01 | $14.01 | 4,345,434 |
| 2022-06-21 | $15.35 | $15.62 | $14.61 | $14.97 | $14.97 | 3,610,585 |
| 2022-06-17 | $16.33 | $16.52 | $14.62 | $15.09 | $15.09 | 6,675,343 |
| 2022-06-16 | $16.77 | $16.96 | $16.16 | $16.33 | $16.33 | 4,264,954 |
| 2022-06-15 | $16.91 | $17.37 | $16.53 | $16.98 | $16.98 | 3,730,265 |
| 2022-06-14 | $18.60 | $18.71 | $16.33 | $16.80 | $16.80 | 4,465,074 |
| 2022-06-13 | $19.00 | $19.39 | $17.88 | $18.29 | $18.29 | 3,811,099 |
| 2022-06-10 | $19.79 | $20.47 | $19.45 | $20.06 | $20.06 | 2,203,051 |
| 2022-06-09 | $20.75 | $20.85 | $19.24 | $20.07 | $20.07 | 3,630,307 |
| 2022-06-08 | $22.00 | $22.11 | $20.60 | $21.20 | $21.20 | 2,918,863 |
| 2022-06-07 | $20.90 | $21.53 | $20.77 | $21.48 | $21.48 | 2,566,444 |
| 2022-06-06 | $20.84 | $21.26 | $20.42 | $21.05 | $21.05 | 2,584,142 |
| 2022-06-03 | $20.62 | $20.71 | $19.48 | $20.29 | $20.29 | 2,693,223 |
| 2022-06-02 | $20.28 | $20.96 | $20.12 | $20.46 | $20.46 | 2,592,712 |
| 2022-06-01 | $19.73 | $20.74 | $19.69 | $20.41 | $20.41 | 3,706,435 |
| 2022-05-31 | $21.09 | $21.11 | $19.14 | $19.30 | $19.30 | 4,037,806 |
| 2022-05-27 | $19.49 | $20.67 | $19.25 | $20.65 | $20.65 | 2,913,494 |
| 2022-05-26 | $18.73 | $20.33 | $18.73 | $19.70 | $19.70 | 4,357,020 |
| 2022-05-25 | $17.50 | $18.83 | $17.41 | $18.74 | $18.74 | 4,792,034 |
| 2022-05-24 | $16.59 | $17.29 | $16.39 | $17.21 | $17.21 | 2,705,574 |
| 2022-05-23 | $15.62 | $16.95 | $15.55 | $16.94 | $16.94 | 3,108,796 |
| 2022-05-20 | $15.76 | $15.93 | $15.09 | $15.52 | $15.52 | 3,102,769 |
| 2022-05-19 | $15.09 | $16.04 | $15.00 | $15.57 | $15.57 | 2,879,978 |
| 2022-05-18 | $16.49 | $16.49 | $15.15 | $15.43 | $15.43 | 3,877,082 |
| 2022-05-17 | $16.00 | $16.80 | $15.93 | $16.68 | $16.68 | 3,694,051 |
| 2022-05-16 | $14.97 | $15.90 | $14.91 | $15.65 | $15.65 | 3,134,913 |
| 2022-05-13 | $14.67 | $15.14 | $14.66 | $14.70 | $14.70 | 3,513,652 |
| 2022-05-12 | $14.33 | $15.06 | $14.18 | $14.37 | $14.37 | 3,833,147 |
| 2022-05-11 | $15.04 | $15.69 | $14.62 | $14.67 | $14.67 | 3,716,632 |
| 2022-05-10 | $15.31 | $15.53 | $14.12 | $14.78 | $14.78 | 4,365,318 |
| 2022-05-09 | $16.16 | $16.43 | $14.83 | $15.11 | $15.11 | 6,002,104 |
| 2022-05-06 | $17.24 | $17.51 | $16.52 | $16.74 | $16.74 | 3,550,820 |
| 2022-05-05 | $17.97 | $18.11 | $16.26 | $17.07 | $17.07 | 4,699,043 |
| 2022-05-04 | $18.97 | $19.17 | $16.40 | $17.84 | $17.84 | 7,094,077 |
| 2022-05-03 | $17.43 | $18.91 | $17.43 | $18.68 | $18.68 | 5,483,303 |
| 2022-05-02 | $16.75 | $17.29 | $16.03 | $17.12 | $17.12 | 4,713,228 |
| 2022-04-29 | $17.05 | $17.55 | $16.83 | $17.03 | $17.03 | 3,682,731 |
| 2022-04-28 | $16.76 | $17.14 | $15.93 | $16.89 | $16.89 | 3,580,412 |
| 2022-04-27 | $16.37 | $17.14 | $16.10 | $16.69 | $16.69 | 3,363,488 |
| 2022-04-26 | $16.64 | $17.15 | $16.09 | $16.18 | $16.18 | 3,651,174 |
| 2022-04-25 | $15.55 | $16.78 | $15.30 | $16.55 | $16.55 | 5,772,790 |
| 2022-04-22 | $16.62 | $17.24 | $15.91 | $16.17 | $16.17 | 4,401,653 |
| 2022-04-21 | $18.00 | $18.29 | $16.50 | $16.84 | $16.84 | 5,113,450 |
| 2022-04-20 | $17.33 | $17.92 | $17.04 | $17.68 | $17.68 | 3,260,938 |
| 2022-04-19 | $17.60 | $17.70 | $16.76 | $17.28 | $17.28 | 4,086,263 |
| 2022-04-18 | $17.07 | $18.55 | $16.89 | $18.06 | $18.06 | 7,004,069 |
| 2022-04-14 | $16.37 | $16.84 | $15.92 | $16.69 | $16.69 | 4,209,543 |
| 2022-04-13 | $15.63 | $16.61 | $15.47 | $16.39 | $16.39 | 3,305,215 |
| 2022-04-12 | $15.27 | $15.95 | $15.09 | $15.27 | $15.27 | 4,092,769 |
| 2022-04-11 | $14.65 | $15.21 | $14.13 | $15.02 | $15.02 | 3,157,777 |
| 2022-04-08 | $14.38 | $14.90 | $14.12 | $14.69 | $14.69 | 2,698,405 |
| 2022-04-07 | $14.27 | $14.60 | $13.55 | $13.93 | $13.93 | 3,497,672 |
| 2022-04-06 | $14.11 | $14.68 | $13.85 | $14.02 | $14.02 | 3,138,005 |
| 2022-04-05 | $13.93 | $14.37 | $13.77 | $13.97 | $13.97 | 3,413,388 |
| 2022-04-04 | $14.17 | $14.38 | $13.31 | $13.59 | $13.59 | 3,668,426 |
| 2022-04-01 | $12.99 | $14.08 | $12.97 | $13.99 | $13.99 | 2,809,829 |
| 2022-03-31 | $12.94 | $13.68 | $12.89 | $13.05 | $13.05 | 3,595,946 |
| 2022-03-30 | $13.25 | $13.89 | $12.99 | $13.12 | $13.12 | 3,553,863 |
| 2022-03-29 | $12.20 | $13.00 | $11.76 | $13.00 | $13.00 | 4,218,677 |
| 2022-03-28 | $12.47 | $12.94 | $12.36 | $12.87 | $12.87 | 5,020,812 |
| 2022-03-25 | $11.80 | $13.00 | $11.79 | $12.82 | $12.82 | 4,307,036 |
| 2022-03-24 | $11.18 | $12.09 | $11.01 | $11.82 | $11.82 | 5,815,947 |
| 2022-03-23 | $10.39 | $11.41 | $10.16 | $11.20 | $11.20 | 5,474,464 |
| 2022-03-22 | $9.82 | $10.08 | $9.70 | $10.04 | $10.04 | 2,616,412 |
| 2022-03-21 | $9.67 | $10.04 | $9.64 | $9.89 | $9.89 | 2,907,881 |
| 2022-03-18 | $9.57 | $9.61 | $9.33 | $9.39 | $9.39 | 3,479,089 |
| 2022-03-17 | $9.21 | $9.62 | $9.17 | $9.53 | $9.53 | 2,215,008 |
| 2022-03-16 | $8.95 | $9.09 | $8.73 | $8.95 | $8.95 | 3,291,910 |
| 2022-03-15 | $8.31 | $8.98 | $8.20 | $8.91 | $8.91 | 3,219,404 |
| 2022-03-14 | $9.38 | $9.38 | $8.49 | $8.60 | $8.60 | 4,232,160 |
| 2022-03-11 | $9.85 | $9.99 | $9.48 | $9.53 | $9.53 | 2,703,472 |
| 2022-03-10 | $9.86 | $10.19 | $9.78 | $10.02 | $10.02 | 3,063,100 |
| 2022-03-09 | $9.30 | $9.85 | $8.97 | $9.85 | $9.85 | 4,787,811 |
| 2022-03-08 | $10.07 | $10.52 | $9.52 | $9.54 | $9.54 | 5,196,632 |
| 2022-03-07 | $9.65 | $10.17 | $9.53 | $9.90 | $9.90 | 4,696,252 |
| 2022-03-04 | $9.00 | $9.55 | $8.95 | $9.52 | $9.52 | 4,374,686 |
| 2022-03-03 | $9.00 | $9.09 | $8.73 | $8.90 | $8.90 | 2,555,143 |
| 2022-03-02 | $9.01 | $9.35 | $8.90 | $9.16 | $9.16 | 3,126,775 |
| 2022-03-01 | $8.45 | $8.91 | $8.37 | $8.80 | $8.80 | 4,091,078 |
| 2022-02-28 | $8.20 | $8.43 | $8.16 | $8.30 | $8.30 | 3,837,761 |
| 2022-02-25 | $8.03 | $8.17 | $7.82 | $8.16 | $8.16 | 3,347,841 |
| 2022-02-24 | $7.92 | $8.29 | $7.62 | $8.12 | $8.12 | 3,960,706 |
| 2022-02-23 | $7.50 | $7.77 | $7.42 | $7.72 | $7.72 | 2,704,827 |
| 2022-02-22 | $7.67 | $7.73 | $7.17 | $7.40 | $7.40 | 2,352,544 |
| 2022-02-18 | $7.57 | $7.79 | $7.33 | $7.41 | $7.41 | 2,924,702 |
| 2022-02-17 | $7.34 | $7.86 | $7.32 | $7.71 | $7.71 | 3,905,234 |
| 2022-02-16 | $7.39 | $7.74 | $7.21 | $7.30 | $7.30 | 4,790,985 |
| 2022-02-15 | $7.36 | $7.40 | $7.16 | $7.30 | $7.30 | 4,326,101 |
| 2022-02-14 | $7.58 | $7.59 | $7.26 | $7.44 | $7.44 | 4,629,604 |
| 2022-02-11 | $7.42 | $7.75 | $7.32 | $7.60 | $7.60 | 3,592,500 |
| 2022-02-10 | $7.33 | $7.67 | $7.28 | $7.36 | $7.36 | 4,960,851 |
| 2022-02-09 | $7.31 | $7.50 | $7.28 | $7.37 | $7.37 | 3,448,703 |
| 2022-02-08 | $7.83 | $7.90 | $7.27 | $7.37 | $7.37 | 4,854,347 |
| 2022-02-07 | $7.98 | $8.10 | $7.78 | $7.87 | $7.87 | 2,698,801 |
| 2022-02-04 | $8.20 | $8.46 | $7.95 | $8.07 | $8.07 | 4,549,575 |
| 2022-02-03 | $8.53 | $8.77 | $8.12 | $8.13 | $8.13 | 5,174,360 |
| 2022-02-02 | $8.31 | $8.91 | $8.04 | $8.84 | $8.84 | 8,512,390 |
| 2022-02-01 | $7.70 | $8.35 | $7.59 | $8.26 | $8.26 | 4,903,187 |
| 2022-01-31 | $7.96 | $8.04 | $7.51 | $7.78 | $7.78 | 5,802,110 |
| 2022-01-28 | $7.46 | $8.05 | $7.46 | $7.94 | $7.94 | 8,097,870 |
| 2022-01-27 | $7.28 | $7.42 | $6.92 | $7.34 | $7.34 | 7,305,895 |
| 2022-01-26 | $7.60 | $7.89 | $7.05 | $7.14 | $7.14 | 5,537,744 |
| 2022-01-25 | $7.30 | $7.62 | $6.88 | $7.48 | $7.48 | 8,832,063 |
| 2022-01-24 | $7.31 | $7.88 | $7.23 | $7.85 | $7.85 | 2,795,344 |
| 2022-01-21 | $7.69 | $7.84 | $7.48 | $7.60 | $7.60 | 3,963,649 |
| 2022-01-20 | $8.46 | $8.51 | $7.80 | $7.81 | $7.81 | 2,782,456 |
| 2022-01-19 | $8.84 | $8.84 | $8.48 | $8.58 | $8.58 | 2,785,583 |
| 2022-01-18 | $9.00 | $9.05 | $8.60 | $8.63 | $8.63 | 2,497,569 |
| 2022-01-14 | $8.78 | $9.04 | $8.63 | $8.89 | $8.89 | 2,002,281 |
| 2022-01-13 | $9.36 | $9.48 | $8.86 | $8.92 | $8.92 | 2,099,746 |
| 2022-01-12 | $9.13 | $9.59 | $9.13 | $9.48 | $9.48 | 2,696,210 |
| 2022-01-11 | $8.61 | $9.07 | $8.31 | $9.01 | $9.01 | 2,950,705 |
| 2022-01-10 | $8.65 | $8.78 | $8.37 | $8.59 | $8.59 | 2,226,810 |
| 2022-01-07 | $8.42 | $8.62 | $8.36 | $8.57 | $8.57 | 2,045,529 |
| 2022-01-06 | $8.41 | $8.60 | $8.22 | $8.40 | $8.40 | 2,432,010 |
| 2022-01-05 | $8.99 | $9.12 | $8.12 | $8.19 | $8.19 | 3,245,444 |
| 2022-01-04 | $8.59 | $8.96 | $8.58 | $8.81 | $8.81 | 4,291,379 |
| 2022-01-03 | $8.05 | $8.56 | $7.95 | $8.51 | $8.51 | 4,729,584 |
| 2021-12-31 | $8.19 | $8.26 | $8.08 | $8.09 | $8.09 | 1,758,457 |
| 2021-12-30 | $8.65 | $8.69 | $8.21 | $8.23 | $8.23 | 1,941,654 |
| 2021-12-29 | $8.73 | $8.77 | $8.56 | $8.60 | $8.60 | 1,472,846 |
| 2021-12-28 | $8.83 | $8.98 | $8.67 | $8.75 | $8.75 | 1,200,971 |
| 2021-12-27 | $8.47 | $8.82 | $8.29 | $8.81 | $8.81 | 1,842,249 |
| 2021-12-23 | $8.68 | $8.73 | $8.44 | $8.46 | $8.46 | 2,938,262 |
| 2021-12-22 | $8.70 | $8.83 | $8.34 | $8.67 | $8.67 | 2,435,441 |
| 2021-12-21 | $8.38 | $8.72 | $8.30 | $8.72 | $8.72 | 2,098,586 |
| 2021-12-20 | $8.25 | $8.25 | $7.70 | $8.22 | $8.22 | 4,439,923 |
| 2021-12-17 | $8.38 | $8.66 | $8.16 | $8.56 | $8.56 | 12,904,534 |
| 2021-12-16 | $8.72 | $8.98 | $8.43 | $8.47 | $8.47 | 2,209,630 |
| 2021-12-15 | $8.23 | $8.65 | $8.03 | $8.54 | $8.54 | 2,668,283 |
| 2021-12-14 | $8.24 | $8.56 | $8.15 | $8.26 | $8.26 | 2,896,778 |
| 2021-12-13 | $8.57 | $8.63 | $8.20 | $8.27 | $8.27 | 3,024,066 |
| 2021-12-10 | $8.41 | $8.66 | $8.19 | $8.59 | $8.59 | 2,963,406 |
| 2021-12-09 | $8.28 | $8.36 | $8.14 | $8.31 | $8.31 | 1,486,974 |
| 2021-12-08 | $8.33 | $8.51 | $8.25 | $8.37 | $8.37 | 2,003,188 |
| 2021-12-07 | $7.99 | $8.46 | $7.98 | $8.30 | $8.30 | 3,184,816 |
| 2021-12-06 | $7.59 | $7.89 | $7.29 | $7.78 | $7.78 | 3,351,543 |
| 2021-12-03 | $7.87 | $7.91 | $7.46 | $7.60 | $7.60 | 2,291,813 |
| 2021-12-02 | $7.49 | $7.84 | $7.39 | $7.69 | $7.69 | 2,673,480 |
| 2021-12-01 | $8.29 | $8.29 | $7.46 | $7.47 | $7.47 | 3,768,611 |
| 2021-11-30 | $8.25 | $8.37 | $7.88 | $8.09 | $8.09 | 4,285,646 |
| 2021-11-29 | $8.73 | $8.84 | $8.38 | $8.42 | $8.42 | 2,591,309 |
| 2021-11-26 | $8.39 | $8.67 | $8.28 | $8.59 | $8.59 | 1,691,754 |
| 2021-11-24 | $8.48 | $8.85 | $8.47 | $8.81 | $8.81 | 1,250,128 |
| 2021-11-23 | $8.64 | $8.81 | $8.57 | $8.63 | $8.63 | 1,628,984 |
| 2021-11-22 | $8.42 | $8.72 | $8.39 | $8.40 | $8.40 | 2,009,177 |
| 2021-11-19 | $8.47 | $8.53 | $8.33 | $8.47 | $8.47 | 2,257,625 |
| 2021-11-18 | $8.70 | $8.88 | $8.61 | $8.68 | $8.68 | 2,157,881 |
| 2021-11-17 | $9.05 | $9.14 | $8.67 | $8.74 | $8.74 | 2,700,257 |
| 2021-11-16 | $9.45 | $9.45 | $9.08 | $9.08 | $9.08 | 2,097,396 |
| 2021-11-15 | $9.33 | $9.38 | $9.03 | $9.28 | $9.28 | 1,535,983 |
| 2021-11-12 | $9.50 | $9.66 | $9.20 | $9.26 | $9.26 | 2,304,658 |
| 2021-11-11 | $9.22 | $9.75 | $9.22 | $9.67 | $9.67 | 1,920,015 |
| 2021-11-10 | $10.00 | $10.03 | $8.94 | $9.18 | $9.18 | 3,567,522 |
| 2021-11-09 | $10.05 | $10.17 | $9.69 | $10.15 | $10.15 | 3,500,558 |
| 2021-11-08 | $9.80 | $10.16 | $9.79 | $10.06 | $10.06 | 2,865,631 |
| 2021-11-05 | $9.53 | $9.72 | $9.35 | $9.68 | $9.68 | 1,953,311 |
| 2021-11-04 | $9.72 | $9.87 | $9.42 | $9.44 | $9.44 | 3,032,969 |
| 2021-11-03 | $9.25 | $9.95 | $8.91 | $9.55 | $9.55 | 4,435,662 |
| 2021-11-02 | $9.67 | $9.85 | $9.42 | $9.83 | $9.83 | 2,909,011 |
| 2021-11-01 | $9.98 | $10.17 | $9.61 | $9.66 | $9.66 | 3,146,389 |
| 2021-10-29 | $10.13 | $10.23 | $9.82 | $9.87 | $9.87 | 2,365,167 |
| 2021-10-28 | $10.23 | $10.49 | $9.87 | $10.11 | $10.11 | 2,597,996 |
| 2021-10-27 | $10.55 | $10.89 | $10.32 | $10.38 | $10.38 | 2,814,928 |
| 2021-10-26 | $10.73 | $10.74 | $10.47 | $10.70 | $10.70 | 2,498,346 |
| 2021-10-25 | $9.96 | $10.64 | $9.94 | $10.64 | $10.64 | 3,270,264 |
| 2021-10-22 | $9.55 | $9.87 | $9.51 | $9.76 | $9.76 | 1,913,816 |
| 2021-10-21 | $9.51 | $9.56 | $9.28 | $9.47 | $9.47 | 1,722,908 |
| 2021-10-20 | $9.30 | $9.63 | $9.12 | $9.62 | $9.62 | 2,323,346 |
| 2021-10-19 | $9.23 | $9.46 | $8.94 | $9.45 | $9.45 | 3,282,292 |
| 2021-10-18 | $9.35 | $9.75 | $9.21 | $9.25 | $9.25 | 3,940,047 |
| 2021-10-15 | $9.40 | $9.44 | $9.08 | $9.19 | $9.19 | 3,570,495 |
| 2021-10-14 | $9.54 | $9.59 | $9.13 | $9.21 | $9.21 | 5,167,198 |
| 2021-10-13 | $9.62 | $9.75 | $9.28 | $9.37 | $9.37 | 5,412,872 |
| 2021-10-12 | $10.22 | $10.40 | $9.61 | $9.71 | $9.71 | 7,088,173 |
| 2021-10-11 | $10.70 | $10.78 | $10.28 | $10.30 | $10.30 | 3,187,301 |
| 2021-10-08 | $10.47 | $10.75 | $10.45 | $10.52 | $10.52 | 3,635,587 |
| 2021-10-07 | $10.50 | $10.69 | $10.17 | $10.25 | $10.25 | 4,189,657 |
| 2021-10-06 | $10.45 | $10.68 | $10.23 | $10.53 | $10.53 | 3,415,116 |
| 2021-10-05 | $10.74 | $11.34 | $10.61 | $10.90 | $10.90 | 5,566,114 |
| 2021-10-04 | $10.80 | $11.16 | $10.46 | $10.57 | $10.57 | 5,152,149 |
| 2021-10-01 | $10.35 | $10.73 | $10.32 | $10.44 | $10.44 | 3,581,565 |
| 2021-09-30 | $10.31 | $10.45 | $10.06 | $10.35 | $10.35 | 2,699,046 |
| 2021-09-29 | $9.98 | $10.50 | $9.89 | $10.32 | $10.32 | 4,912,835 |
| 2021-09-28 | $10.50 | $10.55 | $10.05 | $10.08 | $10.08 | 4,554,114 |
| 2021-09-27 | $9.49 | $10.47 | $9.46 | $10.34 | $10.34 | 5,110,311 |
| 2021-09-24 | $8.86 | $9.35 | $8.79 | $9.08 | $9.08 | 2,646,890 |
| 2021-09-23 | $8.83 | $8.99 | $8.70 | $8.87 | $8.87 | 1,866,567 |
| 2021-09-22 | $8.79 | $8.95 | $8.69 | $8.75 | $8.75 | 2,300,380 |
| 2021-09-21 | $8.73 | $8.84 | $8.17 | $8.54 | $8.54 | 3,682,975 |
| 2021-09-20 | $8.36 | $8.74 | $8.27 | $8.65 | $8.65 | 3,513,740 |
| 2021-09-17 | $8.84 | $9.06 | $8.63 | $8.65 | $8.65 | 5,175,342 |
| 2021-09-16 | $9.10 | $9.13 | $8.83 | $8.86 | $8.86 | 2,942,011 |
| 2021-09-15 | $8.92 | $9.38 | $8.88 | $9.14 | $9.14 | 6,569,852 |
| 2021-09-14 | $8.88 | $8.90 | $8.31 | $8.63 | $8.63 | 5,284,827 |
| 2021-09-13 | $8.15 | $8.92 | $8.15 | $8.80 | $8.80 | 6,245,400 |
| 2021-09-10 | $7.98 | $8.15 | $7.77 | $8.02 | $8.02 | 5,535,214 |
| 2021-09-09 | $7.60 | $7.86 | $7.43 | $7.85 | $7.85 | 3,644,494 |
| 2021-09-08 | $7.47 | $7.75 | $7.47 | $7.64 | $7.64 | 5,500,208 |
| 2021-09-07 | $7.04 | $7.36 | $7.02 | $7.34 | $7.34 | 5,667,264 |
| 2021-09-03 | $6.66 | $7.08 | $6.60 | $7.06 | $7.06 | 4,637,650 |
| 2021-09-02 | $6.26 | $6.72 | $6.26 | $6.66 | $6.66 | 3,639,961 |
| 2021-09-01 | $5.90 | $6.25 | $5.89 | $6.24 | $6.24 | 3,230,702 |
| 2021-08-31 | $5.92 | $5.95 | $5.76 | $5.91 | $5.91 | 3,089,818 |
| 2021-08-30 | $5.97 | $6.07 | $5.91 | $5.93 | $5.93 | 2,755,279 |
| 2021-08-27 | $5.47 | $6.00 | $5.47 | $5.97 | $5.97 | 4,072,833 |
| 2021-08-26 | $5.29 | $5.47 | $5.26 | $5.41 | $5.41 | 2,730,556 |
| 2021-08-25 | $5.35 | $5.43 | $5.27 | $5.37 | $5.37 | 1,371,298 |
| 2021-08-24 | $5.31 | $5.42 | $5.27 | $5.35 | $5.35 | 1,810,484 |
| 2021-08-23 | $5.35 | $5.42 | $5.26 | $5.26 | $5.26 | 1,650,116 |
| 2021-08-20 | $5.09 | $5.33 | $5.05 | $5.23 | $5.23 | 2,331,980 |
| 2021-08-19 | $5.19 | $5.24 | $5.05 | $5.15 | $5.15 | 3,106,287 |
| 2021-08-18 | $5.44 | $5.50 | $5.27 | $5.29 | $5.29 | 2,151,970 |
| 2021-08-17 | $5.48 | $5.63 | $5.40 | $5.42 | $5.42 | 1,852,674 |
| 2021-08-16 | $5.58 | $5.70 | $5.44 | $5.53 | $5.53 | 2,858,383 |
| 2021-08-13 | $5.84 | $5.89 | $5.65 | $5.66 | $5.66 | 2,006,627 |
| 2021-08-12 | $6.07 | $6.15 | $5.85 | $5.91 | $5.91 | 1,801,167 |
| 2021-08-11 | $6.15 | $6.18 | $5.95 | $6.08 | $6.08 | 2,900,863 |
| 2021-08-10 | $5.95 | $6.23 | $5.92 | $6.20 | $6.20 | 2,654,053 |
| 2021-08-09 | $5.73 | $5.95 | $5.64 | $5.89 | $5.89 | 2,974,600 |
| 2021-08-06 | $5.77 | $5.86 | $5.76 | $5.80 | $5.80 | 1,828,783 |
| 2021-08-05 | $5.73 | $5.91 | $5.71 | $5.72 | $5.72 | 1,755,656 |
| 2021-08-04 | $5.81 | $5.89 | $5.59 | $5.72 | $5.72 | 4,314,753 |
| 2021-08-03 | $5.81 | $6.02 | $5.81 | $5.94 | $5.94 | 2,798,308 |
| 2021-08-02 | $6.01 | $6.26 | $5.88 | $5.89 | $5.89 | 3,105,506 |
| 2021-07-30 | $6.19 | $6.20 | $5.95 | $6.08 | $6.08 | 1,652,894 |
| 2021-07-29 | $6.21 | $6.22 | $5.94 | $6.20 | $6.20 | 2,418,844 |
| 2021-07-28 | $6.15 | $6.22 | $6.04 | $6.16 | $6.16 | 1,244,285 |
| 2021-07-27 | $6.30 | $6.30 | $6.05 | $6.12 | $6.12 | 1,996,888 |
| 2021-07-26 | $6.04 | $6.42 | $6.04 | $6.37 | $6.37 | 2,168,558 |
| 2021-07-23 | $5.90 | $6.00 | $5.78 | $5.99 | $5.99 | 1,655,612 |
| 2021-07-22 | $6.00 | $6.00 | $5.77 | $5.87 | $5.87 | 1,609,114 |
| 2021-07-21 | $5.92 | $6.02 | $5.86 | $5.96 | $5.96 | 2,043,180 |
| 2021-07-20 | $5.64 | $5.83 | $5.58 | $5.80 | $5.80 | 3,436,365 |
| 2021-07-19 | $5.57 | $5.65 | $5.41 | $5.61 | $5.61 | 3,429,700 |
| 2021-07-16 | $5.95 | $5.99 | $5.65 | $5.68 | $5.68 | 2,577,876 |
| 2021-07-15 | $6.02 | $6.14 | $5.82 | $5.86 | $5.86 | 2,150,394 |
| 2021-07-14 | $6.43 | $6.49 | $6.06 | $6.09 | $6.09 | 1,789,900 |
| 2021-07-13 | $6.38 | $6.53 | $6.30 | $6.41 | $6.41 | 2,233,439 |
| 2021-07-12 | $6.30 | $6.36 | $6.24 | $6.29 | $6.29 | 1,444,127 |
| 2021-07-09 | $6.38 | $6.42 | $6.29 | $6.38 | $6.38 | 963,156 |
| 2021-07-08 | $6.08 | $6.37 | $6.05 | $6.31 | $6.31 | 2,465,514 |
| 2021-07-07 | $6.30 | $6.39 | $6.00 | $6.12 | $6.12 | 2,163,189 |
| 2021-07-06 | $6.62 | $6.63 | $6.30 | $6.35 | $6.35 | 2,388,759 |
| 2021-07-02 | $6.66 | $6.71 | $6.56 | $6.62 | $6.62 | 1,090,021 |
| 2021-07-01 | $6.82 | $6.85 | $6.65 | $6.74 | $6.74 | 2,342,663 |
| 2021-06-30 | $6.54 | $6.71 | $6.54 | $6.67 | $6.67 | 2,486,772 |
| 2021-06-29 | $6.63 | $6.66 | $6.48 | $6.52 | $6.52 | 2,250,752 |
| 2021-06-28 | $6.55 | $6.59 | $6.37 | $6.51 | $6.51 | 3,884,361 |
| 2021-06-25 | $6.69 | $6.85 | $6.47 | $6.50 | $6.50 | 18,661,224 |
| 2021-06-24 | $6.79 | $6.84 | $6.65 | $6.67 | $6.67 | 3,070,710 |
| 2021-06-23 | $6.59 | $6.95 | $6.58 | $6.79 | $6.79 | 3,507,332 |
| 2021-06-22 | $6.47 | $6.53 | $6.36 | $6.48 | $6.48 | 2,185,342 |
| 2021-06-21 | $6.25 | $6.46 | $6.19 | $6.43 | $6.43 | 1,917,053 |
| 2021-06-18 | $6.28 | $6.36 | $6.15 | $6.16 | $6.16 | 2,432,628 |
| 2021-06-17 | $6.59 | $6.65 | $6.19 | $6.40 | $6.40 | 3,111,418 |
| 2021-06-16 | $6.48 | $6.58 | $6.42 | $6.52 | $6.52 | 1,942,078 |
| 2021-06-15 | $6.50 | $6.55 | $6.28 | $6.48 | $6.48 | 2,520,293 |
| 2021-06-14 | $6.66 | $6.73 | $6.42 | $6.44 | $6.44 | 2,803,370 |
| 2021-06-11 | $6.30 | $6.75 | $6.29 | $6.60 | $6.60 | 5,792,567 |
| 2021-06-10 | $6.09 | $6.29 | $6.02 | $6.23 | $6.23 | 5,349,654 |
| 2021-06-09 | $6.09 | $6.12 | $5.98 | $6.02 | $6.02 | 2,205,284 |
| 2021-06-08 | $5.93 | $6.08 | $5.83 | $6.05 | $6.05 | 3,164,993 |
| 2021-06-07 | $5.98 | $6.06 | $5.89 | $5.90 | $5.90 | 2,072,405 |
| 2021-06-04 | $5.98 | $6.03 | $5.77 | $5.95 | $5.95 | 11,965,165 |
| 2021-06-03 | $6.13 | $6.32 | $6.12 | $6.25 | $6.25 | 2,455,782 |
| 2021-06-02 | $6.14 | $6.25 | $6.04 | $6.14 | $6.14 | 2,674,079 |
| 2021-06-01 | $5.79 | $6.13 | $5.79 | $6.08 | $6.08 | 3,907,164 |
| 2021-05-28 | $5.58 | $5.65 | $5.53 | $5.63 | $5.63 | 1,478,992 |
| 2021-05-27 | $5.68 | $5.75 | $5.55 | $5.57 | $5.57 | 2,743,738 |
| 2021-05-26 | $5.57 | $5.69 | $5.53 | $5.67 | $5.67 | 1,235,797 |
| 2021-05-25 | $5.74 | $5.75 | $5.56 | $5.58 | $5.58 | 2,130,803 |
| 2021-05-24 | $5.93 | $5.95 | $5.72 | $5.77 | $5.77 | 2,759,822 |
| 2021-05-21 | $5.96 | $6.09 | $5.88 | $5.89 | $5.89 | 2,105,911 |
| 2021-05-20 | $5.89 | $5.90 | $5.70 | $5.87 | $5.87 | 1,725,856 |
| 2021-05-19 | $5.85 | $5.98 | $5.77 | $5.90 | $5.90 | 1,548,005 |
| 2021-05-18 | $6.09 | $6.15 | $5.97 | $6.02 | $6.02 | 2,011,198 |
| 2021-05-17 | $5.66 | $6.13 | $5.66 | $6.13 | $6.13 | 3,356,533 |
| 2021-05-14 | $5.46 | $5.69 | $5.44 | $5.62 | $5.62 | 1,726,051 |
| 2021-05-13 | $5.60 | $5.68 | $5.36 | $5.39 | $5.39 | 1,713,749 |
| 2021-05-12 | $5.69 | $5.95 | $5.62 | $5.64 | $5.64 | 1,999,024 |
| 2021-05-11 | $5.67 | $5.76 | $5.56 | $5.63 | $5.63 | 1,499,022 |
| 2021-05-10 | $5.80 | $5.92 | $5.73 | $5.78 | $5.78 | 2,777,357 |
| 2021-05-07 | $5.56 | $5.81 | $5.55 | $5.75 | $5.75 | 2,168,615 |
| 2021-05-06 | $5.66 | $5.74 | $5.59 | $5.66 | $5.66 | 3,045,599 |
| 2021-05-05 | $5.80 | $5.88 | $5.47 | $5.65 | $5.65 | 4,338,500 |
| 2021-05-04 | $5.48 | $5.74 | $5.48 | $5.68 | $5.68 | 2,197,963 |
| 2021-05-03 | $5.57 | $5.69 | $5.53 | $5.66 | $5.66 | 2,665,192 |
| 2021-04-30 | $5.45 | $5.53 | $5.40 | $5.49 | $5.49 | 2,628,885 |
| 2021-04-29 | $5.50 | $5.53 | $5.42 | $5.50 | $5.50 | 1,884,423 |
| 2021-04-28 | $5.26 | $5.50 | $5.25 | $5.44 | $5.44 | 2,131,866 |
| 2021-04-27 | $5.24 | $5.29 | $5.13 | $5.23 | $5.23 | 1,441,309 |
| 2021-04-26 | $4.87 | $5.17 | $4.87 | $5.15 | $5.15 | 1,845,354 |
| 2021-04-23 | $4.81 | $4.94 | $4.78 | $4.89 | $4.89 | 1,100,583 |
| 2021-04-22 | $4.80 | $4.93 | $4.74 | $4.86 | $4.86 | 1,369,976 |
| 2021-04-21 | $4.69 | $4.85 | $4.67 | $4.79 | $4.79 | 1,365,897 |
| 2021-04-20 | $4.87 | $4.90 | $4.69 | $4.78 | $4.78 | 2,180,159 |
| 2021-04-19 | $4.86 | $4.97 | $4.86 | $4.94 | $4.94 | 1,237,418 |
| 2021-04-16 | $5.00 | $5.00 | $4.81 | $4.93 | $4.93 | 2,162,103 |
| 2021-04-15 | $5.08 | $5.11 | $4.94 | $4.96 | $4.96 | 1,537,982 |
| 2021-04-14 | $4.98 | $5.27 | $4.98 | $5.10 | $5.10 | 1,320,155 |
| 2021-04-13 | $4.94 | $5.03 | $4.90 | $4.96 | $4.96 | 1,392,777 |
| 2021-04-12 | $5.31 | $5.38 | $4.98 | $4.98 | $4.98 | 1,607,446 |
| 2021-04-09 | $5.27 | $5.30 | $5.14 | $5.24 | $5.24 | 1,611,401 |
| 2021-04-08 | $5.43 | $5.43 | $5.20 | $5.26 | $5.26 | 2,220,427 |
| 2021-04-07 | $5.55 | $5.59 | $5.47 | $5.52 | $5.52 | 974,245 |
| 2021-04-06 | $5.55 | $5.66 | $5.48 | $5.54 | $5.54 | 1,468,695 |
| 2021-04-05 | $5.62 | $5.65 | $5.42 | $5.49 | $5.49 | 2,483,800 |
| 2021-04-01 | $5.59 | $5.72 | $5.53 | $5.66 | $5.66 | 1,939,461 |
| 2021-03-31 | $5.58 | $5.64 | $5.52 | $5.54 | $5.54 | 1,452,491 |
| 2021-03-30 | $5.64 | $5.66 | $5.55 | $5.60 | $5.60 | 1,811,482 |
| 2021-03-29 | $5.68 | $5.85 | $5.62 | $5.73 | $5.73 | 1,990,327 |
| 2021-03-26 | $5.55 | $5.79 | $5.53 | $5.72 | $5.72 | 2,817,345 |
| 2021-03-25 | $5.38 | $5.48 | $5.25 | $5.46 | $5.46 | 2,081,968 |
| 2021-03-24 | $5.43 | $5.58 | $5.41 | $5.44 | $5.44 | 1,624,772 |
| 2021-03-23 | $5.50 | $5.51 | $5.28 | $5.36 | $5.36 | 2,874,748 |
| 2021-03-22 | $5.38 | $5.63 | $5.31 | $5.59 | $5.59 | 3,485,397 |
| 2021-03-19 | $5.28 | $5.48 | $5.16 | $5.44 | $5.44 | 3,066,569 |
| 2021-03-18 | $5.51 | $5.56 | $5.21 | $5.26 | $5.26 | 3,775,565 |
| 2021-03-17 | $5.69 | $5.73 | $5.52 | $5.55 | $5.55 | 2,334,186 |
| 2021-03-16 | $5.59 | $5.74 | $5.53 | $5.61 | $5.61 | 2,157,648 |
| 2021-03-15 | $6.02 | $6.04 | $5.71 | $5.72 | $5.72 | 3,860,938 |
| 2021-03-12 | $6.27 | $6.42 | $6.20 | $6.23 | $6.23 | 2,232,261 |
| 2021-03-11 | $6.30 | $6.38 | $6.14 | $6.24 | $6.24 | 2,950,116 |
| 2021-03-10 | $5.70 | $6.29 | $5.66 | $6.23 | $6.23 | 4,448,414 |
| 2021-03-09 | $5.77 | $5.85 | $5.60 | $5.71 | $5.71 | 2,140,998 |
| 2021-03-08 | $6.00 | $6.10 | $5.71 | $5.78 | $5.78 | 3,074,329 |
| 2021-03-05 | $6.14 | $6.23 | $5.64 | $5.94 | $5.94 | 3,139,443 |
| 2021-03-04 | $5.86 | $6.17 | $5.82 | $5.97 | $5.97 | 4,140,560 |
| 2021-03-03 | $5.94 | $6.01 | $5.80 | $5.81 | $5.81 | 2,245,600 |
| 2021-03-02 | $5.99 | $6.10 | $5.82 | $5.88 | $5.88 | 2,326,126 |
| 2021-03-01 | $5.83 | $6.02 | $5.77 | $5.96 | $5.96 | 2,451,163 |
| 2021-02-26 | $5.81 | $5.85 | $5.52 | $5.71 | $5.71 | 2,348,121 |
| 2021-02-25 | $6.00 | $6.05 | $5.64 | $5.81 | $5.81 | 4,451,841 |
| 2021-02-24 | $5.63 | $6.12 | $5.57 | $6.01 | $6.01 | 4,324,142 |
| 2021-02-23 | $5.87 | $5.92 | $5.45 | $5.58 | $5.58 | 3,619,088 |
| 2021-02-22 | $6.31 | $6.37 | $5.84 | $5.85 | $5.85 | 6,319,073 |
| 2021-02-19 | $6.17 | $6.23 | $5.94 | $6.21 | $6.21 | 3,407,536 |
| 2021-02-18 | $6.35 | $6.55 | $5.95 | $6.00 | $6.00 | 6,616,030 |
| 2021-02-17 | $5.70 | $6.22 | $5.50 | $6.15 | $6.15 | 6,698,358 |
| 2021-02-16 | $5.62 | $5.83 | $5.45 | $5.63 | $5.63 | 5,941,091 |
| 2021-02-12 | $5.07 | $5.45 | $5.07 | $5.41 | $5.41 | 2,775,871 |
| 2021-02-11 | $5.31 | $5.35 | $4.96 | $5.03 | $5.03 | 3,820,131 |
| 2021-02-10 | $5.03 | $5.34 | $4.93 | $5.32 | $5.32 | 5,225,144 |
| 2021-02-09 | $5.03 | $5.04 | $4.91 | $4.97 | $4.97 | 1,680,464 |
| 2021-02-08 | $4.93 | $5.10 | $4.91 | $5.06 | $5.06 | 3,418,473 |
| 2021-02-05 | $5.00 | $5.00 | $4.82 | $4.85 | $4.85 | 2,286,420 |
| 2021-02-04 | $4.89 | $4.97 | $4.80 | $4.94 | $4.94 | 2,131,008 |
| 2021-02-03 | $4.68 | $4.92 | $4.68 | $4.88 | $4.88 | 2,614,246 |
| 2021-02-02 | $4.88 | $4.94 | $4.69 | $4.69 | $4.69 | 2,478,904 |
| 2021-02-01 | $4.68 | $4.88 | $4.65 | $4.78 | $4.78 | 3,792,571 |
| 2021-01-29 | $4.59 | $4.77 | $4.52 | $4.55 | $4.55 | 2,772,080 |
| 2021-01-28 | $4.65 | $4.82 | $4.58 | $4.64 | $4.64 | 4,120,167 |
| 2021-01-27 | $4.62 | $4.76 | $4.37 | $4.62 | $4.62 | 5,654,666 |
| 2021-01-26 | $4.84 | $5.02 | $4.67 | $4.70 | $4.70 | 2,166,337 |
| 2021-01-25 | $4.73 | $4.86 | $4.60 | $4.79 | $4.79 | 2,098,345 |
| 2021-01-22 | $4.64 | $4.76 | $4.51 | $4.74 | $4.74 | 2,000,803 |
| 2021-01-21 | $4.68 | $4.73 | $4.56 | $4.73 | $4.73 | 2,683,235 |
| 2021-01-20 | $5.07 | $5.16 | $4.64 | $4.68 | $4.68 | 3,886,455 |
| 2021-01-19 | $5.29 | $5.29 | $4.99 | $5.05 | $5.05 | 3,211,422 |
| 2021-01-15 | $5.30 | $5.35 | $5.12 | $5.27 | $5.27 | 2,142,371 |
| 2021-01-14 | $5.28 | $5.47 | $5.28 | $5.32 | $5.32 | 2,518,061 |
| 2021-01-13 | $5.31 | $5.37 | $5.18 | $5.26 | $5.26 | 2,455,823 |
| 2021-01-12 | $5.06 | $5.39 | $5.05 | $5.34 | $5.34 | 3,420,359 |
| 2021-01-11 | $4.73 | $5.00 | $4.68 | $4.98 | $4.98 | 2,194,248 |
| 2021-01-08 | $5.00 | $5.00 | $4.81 | $4.91 | $4.91 | 2,338,118 |
| 2021-01-07 | $5.03 | $5.13 | $4.88 | $4.96 | $4.96 | 2,568,427 |
| 2021-01-06 | $4.90 | $5.03 | $4.79 | $5.01 | $5.01 | 3,316,585 |
| 2021-01-05 | $4.55 | $4.99 | $4.55 | $4.81 | $4.81 | 5,008,150 |
| 2021-01-04 | $4.40 | $4.57 | $4.40 | $4.53 | $4.53 | 2,407,042 |
| 2020-12-31 | $4.43 | $4.45 | $4.29 | $4.37 | $4.37 | 1,800,145 |
| 2020-12-30 | $4.29 | $4.45 | $4.29 | $4.39 | $4.39 | 1,581,028 |
| 2020-12-29 | $4.35 | $4.40 | $4.24 | $4.27 | $4.27 | 2,843,502 |
| 2020-12-28 | $4.42 | $4.47 | $4.24 | $4.35 | $4.35 | 4,987,255 |
| 2020-12-24 | $4.70 | $4.71 | $4.45 | $4.49 | $4.49 | 1,661,240 |
| 2020-12-23 | $4.46 | $4.78 | $4.45 | $4.68 | $4.68 | 3,470,363 |
| 2020-12-22 | $4.53 | $4.59 | $4.41 | $4.44 | $4.44 | 2,656,061 |
| 2020-12-21 | $4.45 | $4.57 | $4.37 | $4.52 | $4.52 | 4,150,906 |
| 2020-12-18 | $4.55 | $4.59 | $4.47 | $4.54 | $4.54 | 2,559,815 |
| 2020-12-17 | $4.55 | $4.63 | $4.48 | $4.55 | $4.55 | 3,166,641 |
| 2020-12-16 | $4.77 | $4.78 | $4.52 | $4.53 | $4.53 | 2,894,702 |
| 2020-12-15 | $4.64 | $4.76 | $4.52 | $4.73 | $4.73 | 3,792,660 |
| 2020-12-14 | $4.83 | $4.89 | $4.65 | $4.72 | $4.72 | 1,951,614 |
| 2020-12-11 | $4.89 | $4.95 | $4.71 | $4.73 | $4.73 | 2,267,910 |
| 2020-12-10 | $4.59 | $4.96 | $4.55 | $4.96 | $4.96 | 5,663,555 |
| 2020-12-09 | $4.68 | $4.79 | $4.52 | $4.59 | $4.59 | 3,586,320 |
| 2020-12-08 | $4.61 | $4.77 | $4.54 | $4.63 | $4.63 | 3,611,246 |
| 2020-12-07 | $4.75 | $4.80 | $4.61 | $4.68 | $4.68 | 3,272,926 |
| 2020-12-04 | $4.61 | $4.89 | $4.60 | $4.85 | $4.85 | 3,967,374 |
| 2020-12-03 | $4.77 | $4.78 | $4.51 | $4.55 | $4.55 | 4,612,455 |
| 2020-12-02 | $4.76 | $5.03 | $4.75 | $4.77 | $4.77 | 1,898,707 |
| 2020-12-01 | $4.96 | $5.07 | $4.70 | $4.75 | $4.75 | 1,791,550 |
| 2020-11-30 | $5.03 | $5.05 | $4.87 | $4.87 | $4.87 | 1,802,746 |
| 2020-11-27 | $5.07 | $5.15 | $5.03 | $5.06 | $5.06 | 519,321 |
| 2020-11-25 | $5.12 | $5.22 | $4.99 | $5.10 | $5.10 | 1,756,542 |
| 2020-11-24 | $4.81 | $5.15 | $4.77 | $5.12 | $5.12 | 3,877,461 |
| 2020-11-23 | $4.61 | $4.76 | $4.55 | $4.68 | $4.68 | 3,916,435 |
| 2020-11-20 | $4.67 | $4.74 | $4.50 | $4.58 | $4.58 | 2,770,172 |
| 2020-11-19 | $4.67 | $4.73 | $4.59 | $4.68 | $4.68 | 3,335,299 |
| 2020-11-18 | $4.88 | $5.03 | $4.74 | $4.74 | $4.74 | 2,170,023 |
| 2020-11-17 | $4.68 | $4.96 | $4.66 | $4.87 | $4.87 | 2,458,754 |
| 2020-11-16 | $5.03 | $5.03 | $4.66 | $4.73 | $4.73 | 3,996,010 |
| 2020-11-13 | $4.68 | $5.08 | $4.68 | $4.92 | $4.92 | 2,903,600 |
| 2020-11-12 | $4.78 | $4.88 | $4.54 | $4.65 | $4.65 | 3,379,159 |
| 2020-11-11 | $4.83 | $5.12 | $4.78 | $4.85 | $4.85 | 4,834,384 |
| 2020-11-10 | $4.44 | $4.74 | $4.40 | $4.71 | $4.71 | 4,867,322 |
| 2020-11-09 | $4.76 | $4.76 | $4.35 | $4.39 | $4.39 | 4,739,116 |
| 2020-11-06 | $4.66 | $4.66 | $4.43 | $4.45 | $4.45 | 3,178,160 |
| 2020-11-05 | $4.61 | $4.77 | $4.40 | $4.56 | $4.56 | 10,552,917 |
| 2020-11-04 | $5.17 | $5.28 | $4.95 | $5.07 | $5.07 | 2,558,542 |
| 2020-11-03 | $5.41 | $5.47 | $5.15 | $5.22 | $5.22 | 1,755,970 |
| 2020-11-02 | $5.35 | $5.36 | $5.18 | $5.33 | $5.33 | 1,465,255 |
| 2020-10-30 | $5.37 | $5.37 | $5.13 | $5.31 | $5.31 | 2,171,585 |
| 2020-10-29 | $5.26 | $5.39 | $5.09 | $5.38 | $5.38 | 2,200,677 |
| 2020-10-28 | $5.31 | $5.44 | $5.26 | $5.32 | $5.32 | 2,003,196 |
| 2020-10-27 | $5.68 | $5.75 | $5.47 | $5.48 | $5.48 | 1,963,827 |
| 2020-10-26 | $5.90 | $5.92 | $5.66 | $5.70 | $5.70 | 2,107,716 |
| 2020-10-23 | $6.13 | $6.22 | $5.88 | $6.02 | $6.02 | 1,504,735 |
| 2020-10-22 | $5.82 | $6.28 | $5.72 | $6.13 | $6.13 | 3,754,893 |
| 2020-10-21 | $5.63 | $5.97 | $5.56 | $5.79 | $5.79 | 2,897,288 |
| 2020-10-20 | $5.67 | $5.78 | $5.55 | $5.55 | $5.55 | 1,987,970 |
| 2020-10-19 | $5.90 | $6.10 | $5.59 | $5.61 | $5.61 | 2,483,713 |
| 2020-10-16 | $5.65 | $5.75 | $5.56 | $5.66 | $5.66 | 1,281,848 |
| 2020-10-15 | $5.47 | $5.77 | $5.41 | $5.67 | $5.67 | 1,596,552 |
| 2020-10-14 | $5.62 | $5.74 | $5.47 | $5.54 | $5.54 | 1,771,847 |
| 2020-10-13 | $5.67 | $5.78 | $5.59 | $5.66 | $5.66 | 1,780,756 |
| 2020-10-12 | $5.61 | $5.77 | $5.44 | $5.70 | $5.70 | 1,915,959 |
| 2020-10-09 | $5.52 | $5.67 | $5.41 | $5.65 | $5.65 | 3,999,090 |
| 2020-10-08 | $5.31 | $5.37 | $5.19 | $5.36 | $5.36 | 2,740,026 |
| 2020-10-07 | $4.90 | $5.33 | $4.83 | $5.28 | $5.28 | 3,590,082 |
| 2020-10-06 | $4.90 | $4.98 | $4.76 | $4.82 | $4.82 | 2,586,965 |
| 2020-10-05 | $4.51 | $4.82 | $4.50 | $4.77 | $4.77 | 2,709,660 |
| 2020-10-02 | $4.26 | $4.52 | $4.26 | $4.45 | $4.45 | 1,679,844 |
| 2020-10-01 | $4.36 | $4.46 | $4.30 | $4.36 | $4.36 | 3,033,687 |
| 2020-09-30 | $4.51 | $4.54 | $4.30 | $4.38 | $4.38 | 2,930,890 |
| 2020-09-29 | $4.66 | $4.68 | $4.29 | $4.54 | $4.54 | 3,691,200 |
| 2020-09-28 | $4.70 | $4.72 | $4.50 | $4.67 | $4.67 | 2,258,106 |
| 2020-09-25 | $4.90 | $4.98 | $4.61 | $4.64 | $4.64 | 2,438,929 |
| 2020-09-24 | $4.83 | $5.08 | $4.71 | $4.96 | $4.96 | 2,935,568 |
| 2020-09-23 | $4.92 | $5.00 | $4.77 | $4.77 | $4.77 | 2,512,464 |
| 2020-09-22 | $5.00 | $5.11 | $4.82 | $4.88 | $4.88 | 2,115,568 |
| 2020-09-21 | $5.00 | $5.03 | $4.80 | $4.98 | $4.98 | 1,722,566 |
| 2020-09-18 | $4.95 | $5.14 | $4.92 | $5.11 | $5.11 | 2,676,595 |
| 2020-09-17 | $4.97 | $5.10 | $4.84 | $4.92 | $4.92 | 2,728,788 |
| 2020-09-16 | $5.03 | $5.25 | $4.94 | $5.05 | $5.05 | 1,889,832 |
| 2020-09-15 | $5.01 | $5.07 | $4.86 | $4.93 | $4.93 | 1,992,926 |
| 2020-09-14 | $4.73 | $5.02 | $4.70 | $4.98 | $4.98 | 2,288,493 |
| 2020-09-11 | $4.73 | $4.85 | $4.65 | $4.68 | $4.68 | 1,862,763 |
| 2020-09-10 | $5.05 | $5.05 | $4.75 | $4.75 | $4.75 | 2,696,176 |
| 2020-09-09 | $5.00 | $5.10 | $4.90 | $5.06 | $5.06 | 2,257,287 |
| 2020-09-08 | $5.14 | $5.17 | $4.84 | $4.93 | $4.93 | 2,890,044 |
| 2020-09-04 | $5.20 | $5.24 | $4.89 | $5.24 | $5.24 | 2,994,068 |
| 2020-09-03 | $5.24 | $5.33 | $5.11 | $5.19 | $5.19 | 2,990,919 |
| 2020-09-02 | $5.42 | $5.44 | $5.15 | $5.25 | $5.25 | 2,947,765 |
| 2020-09-01 | $5.76 | $5.80 | $5.50 | $5.52 | $5.52 | 1,587,362 |
| 2020-08-31 | $6.07 | $6.07 | $5.69 | $5.76 | $5.76 | 1,842,958 |
| 2020-08-28 | $6.11 | $6.19 | $5.96 | $6.13 | $6.13 | 1,410,545 |
| 2020-08-27 | $5.97 | $6.19 | $5.93 | $6.09 | $6.09 | 2,129,530 |
| 2020-08-26 | $6.21 | $6.21 | $5.83 | $5.87 | $5.87 | 2,144,472 |
| 2020-08-25 | $6.12 | $6.25 | $5.92 | $6.13 | $6.13 | 1,863,658 |
| 2020-08-24 | $5.87 | $6.12 | $5.76 | $6.03 | $6.03 | 2,146,659 |
| 2020-08-21 | $5.72 | $5.98 | $5.64 | $5.84 | $5.84 | 2,816,278 |
| 2020-08-20 | $5.75 | $6.06 | $5.68 | $5.76 | $5.76 | 6,299,986 |
| 2020-08-19 | $6.25 | $6.31 | $6.05 | $6.20 | $6.20 | 1,533,978 |
| 2020-08-18 | $6.38 | $6.64 | $6.22 | $6.27 | $6.27 | 2,565,170 |
| 2020-08-17 | $6.50 | $6.56 | $6.11 | $6.38 | $6.38 | 2,970,036 |
| 2020-08-14 | $5.90 | $6.84 | $5.90 | $6.47 | $6.47 | 5,584,986 |
| 2020-08-13 | $6.11 | $6.18 | $5.91 | $6.02 | $6.02 | 1,217,922 |
| 2020-08-12 | $6.03 | $6.24 | $5.94 | $6.17 | $6.17 | 1,688,809 |
| 2020-08-11 | $6.33 | $6.41 | $5.91 | $5.93 | $5.93 | 1,001,793 |
| 2020-08-10 | $6.15 | $6.59 | $6.07 | $6.22 | $6.22 | 2,943,522 |
| 2020-08-07 | $5.80 | $6.13 | $5.78 | $6.11 | $6.11 | 1,215,504 |
| 2020-08-06 | $5.90 | $6.02 | $5.58 | $5.90 | $5.90 | 1,675,591 |
| 2020-08-05 | $6.27 | $6.29 | $5.91 | $6.03 | $6.03 | 1,846,727 |
| 2020-08-04 | $6.00 | $6.29 | $5.86 | $6.15 | $6.15 | 2,559,203 |
| 2020-08-03 | $5.44 | $6.17 | $5.44 | $5.99 | $5.99 | 3,086,109 |
| 2020-07-31 | $5.26 | $5.38 | $5.13 | $5.36 | $5.36 | 1,011,808 |
| 2020-07-30 | $5.28 | $5.36 | $5.12 | $5.26 | $5.26 | 1,277,890 |
| 2020-07-29 | $5.23 | $5.44 | $5.11 | $5.44 | $5.44 | 1,150,347 |
| 2020-07-28 | $5.34 | $5.47 | $5.23 | $5.23 | $5.23 | 1,719,114 |
| 2020-07-27 | $5.60 | $5.62 | $5.19 | $5.34 | $5.34 | 1,134,771 |
| 2020-07-24 | $5.54 | $5.73 | $5.46 | $5.63 | $5.63 | 1,541,520 |
| 2020-07-23 | $5.36 | $5.60 | $5.18 | $5.54 | $5.54 | 3,071,334 |
| 2020-07-22 | $5.16 | $5.36 | $4.89 | $5.18 | $5.18 | 1,829,987 |
| 2020-07-21 | $4.82 | $5.33 | $4.81 | $5.10 | $5.10 | 2,876,401 |
| 2020-07-20 | $4.75 | $4.83 | $4.65 | $4.65 | $4.65 | 927,518 |
| 2020-07-17 | $4.80 | $4.85 | $4.66 | $4.78 | $4.78 | 1,008,400 |
| 2020-07-16 | $4.62 | $4.93 | $4.60 | $4.81 | $4.81 | 1,245,400 |
| 2020-07-15 | $4.50 | $4.71 | $4.47 | $4.66 | $4.66 | 1,257,700 |
| 2020-07-14 | $4.35 | $4.59 | $4.35 | $4.44 | $4.44 | 1,021,500 |
| 2020-07-13 | $4.66 | $4.87 | $4.40 | $4.41 | $4.41 | 1,596,000 |
| 2020-07-10 | $4.60 | $4.69 | $4.56 | $4.64 | $4.64 | 1,266,900 |
| 2020-07-09 | $4.76 | $4.78 | $4.52 | $4.63 | $4.63 | 1,434,300 |
| 2020-07-08 | $4.75 | $4.90 | $4.66 | $4.76 | $4.76 | 1,013,000 |
| 2020-07-07 | $4.75 | $4.96 | $4.65 | $4.78 | $4.78 | 2,160,500 |
| 2020-07-06 | $4.62 | $4.97 | $4.56 | $4.83 | $4.83 | 2,538,800 |
| 2020-07-02 | $4.40 | $4.55 | $4.27 | $4.49 | $4.49 | 1,125,000 |
| 2020-07-01 | $4.35 | $4.42 | $4.24 | $4.31 | $4.31 | 1,157,800 |
| 2020-06-30 | $4.31 | $4.43 | $4.21 | $4.38 | $4.38 | 1,609,300 |
| 2020-06-29 | $4.16 | $4.50 | $4.13 | $4.40 | $4.40 | 1,483,300 |
| 2020-06-26 | $4.40 | $4.43 | $4.08 | $4.10 | $4.10 | 3,238,442 |
| 2020-06-25 | $4.31 | $4.56 | $4.31 | $4.44 | $4.44 | 1,142,102 |
| 2020-06-24 | $4.52 | $4.58 | $4.40 | $4.43 | $4.43 | 1,603,939 |
| 2020-06-23 | $4.53 | $4.71 | $4.49 | $4.57 | $4.57 | 1,317,491 |
| 2020-06-22 | $4.72 | $4.77 | $4.43 | $4.55 | $4.55 | 2,224,943 |
| 2020-06-19 | $4.85 | $4.94 | $4.61 | $4.68 | $4.68 | 1,446,439 |
| 2020-06-18 | $4.82 | $4.96 | $4.71 | $4.78 | $4.78 | 1,509,840 |
| 2020-06-17 | $4.99 | $5.11 | $4.85 | $4.87 | $4.87 | 2,216,599 |
| 2020-06-16 | $5.12 | $5.12 | $4.67 | $4.90 | $4.90 | 1,740,597 |
| 2020-06-15 | $4.70 | $4.92 | $4.54 | $4.90 | $4.90 | 2,265,268 |
| 2020-06-12 | $5.11 | $5.17 | $4.84 | $4.85 | $4.85 | 1,670,648 |
| 2020-06-11 | $4.87 | $5.27 | $4.82 | $4.88 | $4.88 | 2,291,816 |
| 2020-06-10 | $5.90 | $5.91 | $5.32 | $5.41 | $5.41 | 1,570,973 |
| 2020-06-09 | $5.96 | $6.01 | $5.62 | $5.93 | $5.93 | 1,337,728 |
| 2020-06-08 | $5.93 | $6.13 | $5.61 | $6.10 | $6.10 | 2,808,660 |
| 2020-06-05 | $5.50 | $5.63 | $5.33 | $5.61 | $5.61 | 3,382,843 |
| 2020-06-04 | $5.33 | $5.44 | $5.29 | $5.34 | $5.34 | 1,237,181 |
| 2020-06-03 | $5.40 | $5.41 | $5.31 | $5.38 | $5.38 | 1,185,645 |
| 2020-06-02 | $5.31 | $5.41 | $5.30 | $5.36 | $5.36 | 1,232,302 |
| 2020-06-01 | $5.41 | $5.43 | $5.26 | $5.31 | $5.31 | 1,240,749 |
| 2020-05-29 | $5.18 | $5.42 | $5.07 | $5.36 | $5.36 | 1,839,468 |
| 2020-05-28 | $5.45 | $5.45 | $5.18 | $5.23 | $5.23 | 1,350,497 |
| 2020-05-27 | $5.17 | $5.41 | $5.01 | $5.36 | $5.36 | 2,780,908 |
| 2020-05-26 | $5.15 | $5.31 | $5.00 | $5.16 | $5.16 | 1,792,521 |
| 2020-05-22 | $5.10 | $5.15 | $4.80 | $4.99 | $4.99 | 2,173,993 |
| 2020-05-21 | $5.16 | $5.26 | $5.07 | $5.16 | $5.16 | 1,627,925 |
| 2020-05-20 | $5.07 | $5.30 | $4.91 | $5.12 | $5.12 | 4,087,275 |
| 2020-05-19 | $5.00 | $5.13 | $4.90 | $4.93 | $4.93 | 3,222,685 |
| 2020-05-18 | $5.04 | $5.14 | $4.75 | $4.96 | $4.96 | 6,002,874 |
| 2020-05-15 | $4.68 | $4.91 | $4.63 | $4.65 | $4.65 | 7,705,425 |
| 2020-05-14 | $4.33 | $4.84 | $4.16 | $4.44 | $4.44 | 15,794,859 |
| 2020-05-13 | $7.00 | $7.08 | $6.43 | $6.50 | $6.50 | 530,916 |
| 2020-05-12 | $7.30 | $7.38 | $7.03 | $7.04 | $7.04 | 175,473 |
| 2020-05-11 | $7.13 | $7.56 | $7.12 | $7.28 | $7.28 | 340,765 |
| 2020-05-08 | $7.49 | $7.62 | $7.16 | $7.36 | $7.36 | 305,998 |
| 2020-05-07 | $7.82 | $7.82 | $7.15 | $7.30 | $7.30 | 313,110 |
| 2020-05-06 | $7.69 | $7.80 | $7.38 | $7.50 | $7.50 | 463,084 |
| 2020-05-05 | $7.81 | $8.00 | $7.65 | $7.65 | $7.65 | 227,669 |
| 2020-05-04 | $7.19 | $7.73 | $7.19 | $7.57 | $7.57 | 208,606 |
| 2020-05-01 | $7.46 | $7.56 | $7.11 | $7.46 | $7.46 | 289,750 |
| 2020-04-30 | $7.88 | $8.05 | $7.46 | $7.66 | $7.66 | 408,839 |
| 2020-04-29 | $7.26 | $7.94 | $7.05 | $7.88 | $7.88 | 655,412 |
| 2020-04-28 | $7.71 | $8.17 | $7.14 | $7.27 | $7.27 | 749,583 |
| 2020-04-27 | $7.49 | $7.94 | $7.23 | $7.77 | $7.77 | 299,320 |
| 2020-04-24 | $7.80 | $7.80 | $7.17 | $7.66 | $7.66 | 439,652 |
| 2020-04-23 | $8.14 | $8.25 | $7.36 | $7.40 | $7.40 | 720,856 |
| 2020-04-22 | $7.90 | $8.48 | $7.85 | $8.11 | $8.11 | 934,142 |
| 2020-04-21 | $6.70 | $7.91 | $6.70 | $7.90 | $7.90 | 1,420,860 |
| 2020-04-20 | $6.34 | $7.46 | $6.34 | $7.04 | $7.04 | 1,070,391 |
| 2020-04-17 | $6.58 | $7.05 | $6.58 | $6.97 | $6.97 | 683,479 |
| 2020-04-16 | $6.25 | $6.55 | $6.20 | $6.51 | $6.51 | 328,016 |
| 2020-04-15 | $6.32 | $6.44 | $6.04 | $6.28 | $6.28 | 343,998 |
| 2020-04-14 | $7.02 | $7.09 | $6.53 | $6.72 | $6.72 | 270,352 |
| 2020-04-13 | $6.50 | $7.04 | $6.33 | $7.02 | $7.02 | 440,281 |
| 2020-04-09 | $6.92 | $7.03 | $6.18 | $6.30 | $6.30 | 519,307 |
| 2020-04-08 | $6.69 | $6.92 | $6.63 | $6.90 | $6.90 | 490,841 |
| 2020-04-07 | $6.51 | $6.84 | $6.45 | $6.64 | $6.64 | 449,752 |
| 2020-04-06 | $6.50 | $6.60 | $5.99 | $6.42 | $6.42 | 390,538 |
| 2020-04-03 | $5.90 | $6.49 | $5.72 | $6.44 | $6.44 | 698,002 |
| 2020-04-02 | $5.16 | $5.79 | $5.16 | $5.75 | $5.75 | 667,070 |
| 2020-04-01 | $5.09 | $5.26 | $4.90 | $5.17 | $5.17 | 257,977 |
| 2020-03-31 | $4.94 | $5.44 | $4.91 | $5.39 | $5.39 | 469,623 |
| 2020-03-30 | $4.96 | $5.14 | $4.70 | $4.94 | $4.94 | 203,215 |
| 2020-03-27 | $4.94 | $5.19 | $4.55 | $5.11 | $5.11 | 412,749 |
| 2020-03-26 | $4.60 | $5.11 | $4.58 | $4.89 | $4.89 | 355,686 |
| 2020-03-25 | $4.42 | $4.81 | $4.24 | $4.69 | $4.69 | 249,696 |
| 2020-03-24 | $4.41 | $4.54 | $4.26 | $4.50 | $4.50 | 257,351 |
| 2020-03-23 | $4.49 | $4.82 | $4.11 | $4.16 | $4.16 | 501,060 |
| 2020-03-20 | $5.30 | $5.30 | $4.62 | $4.64 | $4.64 | 496,688 |
| 2020-03-19 | $4.58 | $5.14 | $4.57 | $4.95 | $4.95 | 276,976 |
| 2020-03-18 | $4.50 | $4.73 | $4.32 | $4.61 | $4.61 | 314,606 |
| 2020-03-17 | $4.72 | $4.98 | $4.51 | $4.85 | $4.85 | 408,724 |
| 2020-03-16 | $4.20 | $5.04 | $4.05 | $4.67 | $4.67 | 654,954 |
| 2020-03-13 | $4.59 | $4.70 | $4.10 | $4.23 | $4.23 | 556,390 |
| 2020-03-12 | $4.46 | $4.67 | $4.25 | $4.40 | $4.40 | 476,900 |
| 2020-03-11 | $5.16 | $5.29 | $4.75 | $4.79 | $4.79 | 376,465 |
| 2020-03-10 | $4.98 | $5.40 | $4.57 | $5.40 | $5.40 | 542,770 |
| 2020-03-09 | $4.09 | $5.30 | $4.05 | $4.70 | $4.70 | 866,868 |
| 2020-03-06 | $5.00 | $5.16 | $4.90 | $5.04 | $5.04 | 458,900 |
| 2020-03-05 | $5.37 | $5.45 | $5.00 | $5.20 | $5.20 | 357,811 |
| 2020-03-04 | $5.83 | $5.84 | $5.50 | $5.56 | $5.56 | 239,227 |
| 2020-03-03 | $5.95 | $5.98 | $5.59 | $5.75 | $5.75 | 222,257 |
| 2020-03-02 | $6.00 | $6.02 | $5.60 | $5.91 | $5.91 | 357,935 |
| 2020-02-28 | $5.18 | $6.00 | $5.06 | $5.99 | $5.99 | 567,480 |
| 2020-02-27 | $5.50 | $5.59 | $4.51 | $5.39 | $5.39 | 928,414 |
| 2020-02-26 | $5.91 | $6.05 | $5.52 | $5.56 | $5.56 | 510,735 |
| 2020-02-25 | $6.17 | $6.19 | $5.70 | $5.93 | $5.93 | 426,179 |
| 2020-02-24 | $6.50 | $6.54 | $6.09 | $6.14 | $6.14 | 372,255 |
| 2020-02-21 | $6.82 | $6.95 | $6.55 | $6.73 | $6.73 | 335,737 |
| 2020-02-20 | $6.66 | $6.93 | $6.57 | $6.81 | $6.81 | 545,559 |
| 2020-02-19 | $6.05 | $6.48 | $6.05 | $6.42 | $6.42 | 331,347 |
| 2020-02-18 | $5.95 | $6.14 | $5.93 | $6.04 | $6.04 | 139,485 |
| 2020-02-14 | $5.89 | $6.13 | $5.85 | $6.05 | $6.05 | 275,371 |
| 2020-02-13 | $5.82 | $5.98 | $5.80 | $5.86 | $5.86 | 107,851 |
| 2020-02-12 | $5.87 | $6.04 | $5.83 | $5.89 | $5.89 | 252,677 |
| 2020-02-11 | $5.82 | $6.00 | $5.73 | $5.74 | $5.74 | 267,327 |
| 2020-02-10 | $5.98 | $6.02 | $5.71 | $5.80 | $5.80 | 228,606 |
| 2020-02-07 | $5.93 | $6.03 | $5.83 | $6.01 | $6.01 | 208,441 |
| 2020-02-06 | $6.12 | $6.22 | $5.86 | $5.98 | $5.98 | 250,210 |
| 2020-02-05 | $5.83 | $6.08 | $5.81 | $6.08 | $6.08 | 364,425 |
| 2020-02-04 | $5.62 | $5.77 | $5.52 | $5.71 | $5.71 | 372,966 |
| 2020-02-03 | $5.48 | $5.69 | $5.38 | $5.49 | $5.49 | 382,774 |
| 2020-01-31 | $5.36 | $5.61 | $5.03 | $5.53 | $5.53 | 660,053 |
| 2020-01-30 | $5.42 | $5.52 | $5.28 | $5.49 | $5.49 | 416,821 |
| 2020-01-29 | $5.95 | $5.97 | $5.50 | $5.52 | $5.52 | 442,742 |
| 2020-01-28 | $5.95 | $6.09 | $5.77 | $5.85 | $5.85 | 512,200 |
| 2020-01-27 | $6.31 | $6.38 | $5.91 | $5.93 | $5.93 | 602,672 |
| 2020-01-24 | $6.75 | $6.75 | $6.32 | $6.48 | $6.48 | 706,121 |
| 2020-01-23 | $6.96 | $7.04 | $6.65 | $6.79 | $6.79 | 522,841 |
| 2020-01-22 | $6.86 | $7.08 | $6.70 | $7.08 | $7.08 | 493,518 |
| 2020-01-21 | $7.01 | $7.22 | $6.83 | $6.85 | $6.85 | 466,156 |
| 2020-01-17 | $7.35 | $7.35 | $7.14 | $7.18 | $7.18 | 280,726 |
| 2020-01-16 | $7.19 | $7.53 | $7.12 | $7.30 | $7.30 | 289,792 |
| 2020-01-15 | $7.43 | $7.48 | $7.11 | $7.17 | $7.17 | 336,417 |
| 2020-01-14 | $7.40 | $7.61 | $7.40 | $7.51 | $7.51 | 276,735 |
| 2020-01-13 | $7.41 | $7.67 | $7.40 | $7.44 | $7.44 | 289,358 |
| 2020-01-10 | $7.80 | $7.80 | $7.42 | $7.48 | $7.48 | 378,907 |
| 2020-01-09 | $7.87 | $8.00 | $7.46 | $7.81 | $7.81 | 463,822 |
| 2020-01-08 | $7.95 | $8.12 | $7.83 | $7.91 | $7.91 | 810,995 |
| 2020-01-07 | $8.19 | $8.20 | $7.92 | $8.02 | $8.02 | 1,034,962 |
| 2020-01-06 | $8.05 | $8.50 | $8.02 | $8.19 | $8.19 | 508,164 |
| 2020-01-03 | $7.91 | $8.14 | $7.75 | $8.08 | $8.08 | 439,505 |
| 2020-01-02 | $8.28 | $8.28 | $7.62 | $7.71 | $7.71 | 392,579 |
| 2019-12-31 | $7.61 | $8.24 | $7.60 | $8.23 | $8.23 | 803,955 |
| 2019-12-30 | $7.45 | $7.98 | $7.45 | $7.71 | $7.71 | 491,911 |
| 2019-12-27 | $7.65 | $7.65 | $7.29 | $7.45 | $7.45 | 418,038 |
| 2019-12-26 | $7.71 | $7.71 | $7.53 | $7.60 | $7.60 | 466,172 |
| 2019-12-24 | $7.58 | $7.82 | $7.51 | $7.70 | $7.70 | 167,565 |
| 2019-12-23 | $7.41 | $7.64 | $7.34 | $7.61 | $7.61 | 255,575 |
| 2019-12-20 | $7.52 | $7.58 | $7.35 | $7.45 | $7.45 | 1,269,226 |
| 2019-12-19 | $7.15 | $7.61 | $7.13 | $7.45 | $7.45 | 630,308 |
| 2019-12-18 | $7.16 | $7.34 | $7.10 | $7.18 | $7.18 | 405,935 |
| 2019-12-17 | $6.73 | $7.07 | $6.73 | $7.03 | $7.03 | 365,950 |
| 2019-12-16 | $6.69 | $6.93 | $6.67 | $6.75 | $6.75 | 446,661 |
| 2019-12-13 | $6.92 | $7.14 | $6.58 | $6.59 | $6.59 | 891,546 |
| 2019-12-12 | $6.37 | $6.60 | $6.37 | $6.50 | $6.50 | 383,714 |
| 2019-12-11 | $6.50 | $6.50 | $6.28 | $6.39 | $6.39 | 301,193 |
| 2019-12-10 | $6.35 | $6.55 | $6.32 | $6.40 | $6.40 | 501,402 |
| 2019-12-09 | $6.31 | $6.57 | $6.28 | $6.39 | $6.39 | 478,194 |
| 2019-12-06 | $6.31 | $6.56 | $6.31 | $6.44 | $6.44 | 281,011 |
| 2019-12-05 | $6.50 | $6.61 | $6.33 | $6.35 | $6.35 | 340,175 |
| 2019-12-04 | $6.65 | $6.67 | $6.48 | $6.52 | $6.52 | 394,428 |
| 2019-12-03 | $6.66 | $6.66 | $6.44 | $6.52 | $6.52 | 414,926 |
| 2019-12-02 | $6.35 | $6.65 | $6.26 | $6.65 | $6.65 | 559,204 |
| 2019-11-29 | $6.54 | $6.56 | $6.31 | $6.35 | $6.35 | 216,439 |
| 2019-11-27 | $6.50 | $6.68 | $6.35 | $6.58 | $6.58 | 399,524 |
| 2019-11-26 | $6.59 | $6.62 | $6.30 | $6.44 | $6.44 | 559,781 |
| 2019-11-25 | $6.61 | $6.79 | $6.47 | $6.63 | $6.63 | 441,814 |
| 2019-11-22 | $6.87 | $6.87 | $6.46 | $6.70 | $6.70 | 350,172 |
| 2019-11-21 | $6.87 | $6.93 | $6.55 | $6.75 | $6.75 | 329,328 |
| 2019-11-20 | $6.78 | $6.93 | $6.44 | $6.84 | $6.84 | 407,612 |
| 2019-11-19 | $6.45 | $6.82 | $6.25 | $6.79 | $6.79 | 757,214 |
| 2019-11-18 | $6.79 | $6.82 | $6.25 | $6.42 | $6.42 | 700,763 |
| 2019-11-15 | $6.85 | $7.02 | $6.66 | $6.77 | $6.77 | 445,993 |
| 2019-11-14 | $7.22 | $7.26 | $6.80 | $6.86 | $6.86 | 616,746 |
| 2019-11-13 | $6.93 | $7.30 | $6.85 | $7.19 | $7.19 | 704,700 |
| 2019-11-12 | $7.05 | $7.27 | $6.86 | $6.88 | $6.88 | 543,764 |
| 2019-11-11 | $7.49 | $7.52 | $7.01 | $7.04 | $7.04 | 537,578 |
| 2019-11-08 | $7.32 | $7.65 | $7.16 | $7.56 | $7.56 | 503,487 |
| 2019-11-07 | $7.20 | $7.63 | $6.97 | $7.54 | $7.54 | 779,419 |
| 2019-11-06 | $7.34 | $7.34 | $6.83 | $7.04 | $7.04 | 596,446 |
| 2019-11-05 | $7.30 | $7.65 | $7.18 | $7.31 | $7.31 | 439,416 |
| 2019-11-04 | $6.94 | $7.26 | $6.88 | $7.18 | $7.18 | 638,459 |
| 2019-11-01 | $6.90 | $7.07 | $6.63 | $6.85 | $6.85 | 518,030 |
| 2019-10-31 | $7.00 | $7.01 | $6.63 | $6.84 | $6.84 | 464,919 |
| 2019-10-30 | $7.35 | $7.50 | $6.97 | $7.01 | $7.01 | 392,781 |
| 2019-10-29 | $6.88 | $7.44 | $6.83 | $7.32 | $7.32 | 396,511 |
| 2019-10-28 | $7.14 | $7.31 | $6.88 | $6.94 | $6.94 | 284,997 |
| 2019-10-25 | $6.87 | $7.14 | $6.83 | $7.11 | $7.11 | 374,717 |
| 2019-10-24 | $7.28 | $7.54 | $6.80 | $6.89 | $6.89 | 588,339 |
| 2019-10-23 | $7.00 | $7.38 | $6.91 | $7.26 | $7.26 | 371,891 |
| 2019-10-22 | $7.12 | $7.33 | $7.01 | $7.02 | $7.02 | 337,770 |
| 2019-10-21 | $6.72 | $7.08 | $6.62 | $7.05 | $7.05 | 365,872 |
| 2019-10-18 | $7.06 | $7.20 | $6.69 | $6.70 | $6.70 | 407,200 |
| 2019-10-17 | $6.82 | $7.14 | $6.65 | $7.06 | $7.06 | 304,095 |
| 2019-10-16 | $6.80 | $6.98 | $6.72 | $6.76 | $6.76 | 615,101 |
| 2019-10-15 | $6.73 | $6.99 | $6.59 | $6.87 | $6.87 | 257,300 |
| 2019-10-14 | $6.64 | $6.87 | $6.55 | $6.67 | $6.67 | 464,651 |
| 2019-10-11 | $6.74 | $6.96 | $6.68 | $6.71 | $6.71 | 616,170 |
| 2019-10-10 | $6.80 | $6.89 | $6.46 | $6.66 | $6.66 | 705,543 |
| 2019-10-09 | $7.09 | $7.20 | $6.78 | $6.95 | $6.95 | 469,693 |
| 2019-10-08 | $7.02 | $7.12 | $7.00 | $7.01 | $7.01 | 438,299 |
| 2019-10-07 | $7.43 | $7.43 | $7.12 | $7.21 | $7.21 | 447,578 |
| 2019-10-04 | $7.68 | $7.80 | $7.26 | $7.39 | $7.39 | 462,445 |
| 2019-10-03 | $7.51 | $7.78 | $7.30 | $7.68 | $7.68 | 319,559 |
| 2019-10-02 | $7.50 | $7.85 | $7.26 | $7.59 | $7.59 | 639,479 |
| 2019-10-01 | $7.83 | $8.06 | $7.51 | $7.59 | $7.59 | 371,387 |
| 2019-09-30 | $7.72 | $7.95 | $7.40 | $7.79 | $7.79 | 729,183 |
| 2019-09-27 | $7.67 | $8.00 | $7.67 | $7.92 | $7.92 | 391,009 |
| 2019-09-26 | $8.33 | $8.40 | $7.50 | $7.94 | $7.94 | 727,955 |
| 2019-09-25 | $8.18 | $8.57 | $8.17 | $8.38 | $8.38 | 379,252 |
| 2019-09-24 | $9.08 | $9.16 | $8.16 | $8.33 | $8.33 | 1,015,873 |
| 2019-09-23 | $9.20 | $9.50 | $9.02 | $9.10 | $9.10 | 558,554 |
| 2019-09-20 | $9.48 | $9.61 | $9.06 | $9.34 | $9.34 | 1,080,549 |
| 2019-09-19 | $9.40 | $9.57 | $9.10 | $9.52 | $9.52 | 733,060 |
| 2019-09-18 | $10.00 | $10.08 | $9.20 | $9.36 | $9.36 | 949,278 |
| 2019-09-17 | $10.08 | $10.35 | $9.43 | $10.16 | $10.16 | 1,362,428 |
| 2019-09-16 | $10.45 | $10.70 | $9.45 | $10.09 | $10.09 | 1,965,864 |
| 2019-09-13 | $8.55 | $9.62 | $8.46 | $9.54 | $9.54 | 1,359,112 |
| 2019-09-12 | $8.56 | $8.72 | $7.85 | $8.50 | $8.50 | 942,344 |
| 2019-09-11 | $8.28 | $8.98 | $8.21 | $8.72 | $8.72 | 912,702 |
| 2019-09-10 | $9.20 | $9.20 | $7.86 | $8.19 | $8.19 | 2,073,714 |
| 2019-09-09 | $8.31 | $9.42 | $8.31 | $9.13 | $9.13 | 2,374,686 |
| 2019-09-06 | $7.62 | $8.27 | $7.51 | $8.23 | $8.23 | 1,781,239 |
| 2019-09-05 | $7.14 | $7.55 | $6.95 | $7.52 | $7.52 | 1,572,851 |
| 2019-09-04 | $6.19 | $7.43 | $6.17 | $6.84 | $6.84 | 3,619,411 |
| 2019-09-03 | $5.61 | $6.15 | $5.54 | $6.14 | $6.14 | 608,137 |
| 2019-08-30 | $5.75 | $6.00 | $5.68 | $5.72 | $5.72 | 272,687 |
| 2019-08-29 | $5.56 | $5.85 | $5.56 | $5.73 | $5.73 | 249,555 |
| 2019-08-28 | $5.17 | $5.60 | $5.17 | $5.55 | $5.55 | 310,132 |
| 2019-08-27 | $5.35 | $5.37 | $5.12 | $5.15 | $5.15 | 243,536 |
| 2019-08-26 | $5.20 | $5.33 | $5.11 | $5.30 | $5.30 | 273,439 |
| 2019-08-23 | $5.50 | $5.53 | $5.12 | $5.17 | $5.17 | 325,930 |
| 2019-08-22 | $5.85 | $5.91 | $5.50 | $5.51 | $5.51 | 388,751 |
| 2019-08-21 | $6.00 | $6.15 | $5.77 | $5.80 | $5.80 | 678,504 |
| 2019-08-20 | $5.70 | $6.09 | $5.66 | $5.88 | $5.88 | 523,959 |
| 2019-08-19 | $5.48 | $5.75 | $5.36 | $5.72 | $5.72 | 359,876 |
| 2019-08-16 | $5.47 | $5.54 | $5.31 | $5.36 | $5.36 | 338,735 |
| 2019-08-15 | $5.29 | $5.44 | $5.10 | $5.40 | $5.40 | 407,223 |
| 2019-08-14 | $5.33 | $5.50 | $5.24 | $5.33 | $5.33 | 377,106 |
| 2019-08-13 | $5.54 | $5.77 | $5.38 | $5.53 | $5.53 | 342,517 |
| 2019-08-12 | $5.46 | $5.83 | $5.17 | $5.59 | $5.59 | 421,600 |
| 2019-08-09 | $5.73 | $5.89 | $5.43 | $5.52 | $5.52 | 401,786 |
| 2019-08-08 | $5.71 | $5.80 | $5.56 | $5.73 | $5.73 | 374,718 |
| 2019-08-07 | $5.80 | $6.12 | $5.55 | $5.67 | $5.67 | 852,598 |
| 2019-08-06 | $6.03 | $6.15 | $5.68 | $6.02 | $6.02 | 497,020 |
| 2019-08-05 | $6.06 | $6.07 | $5.61 | $5.93 | $5.93 | 580,462 |
| 2019-08-02 | $6.34 | $6.55 | $6.20 | $6.25 | $6.25 | 341,125 |
| 2019-08-01 | $6.75 | $6.93 | $6.27 | $6.36 | $6.36 | 559,116 |
| 2019-07-31 | $6.62 | $6.94 | $6.62 | $6.83 | $6.83 | 471,756 |
| 2019-07-30 | $6.24 | $6.58 | $6.06 | $6.57 | $6.57 | 507,510 |
| 2019-07-29 | $6.41 | $6.60 | $5.81 | $6.20 | $6.20 | 563,738 |
| 2019-07-26 | $6.66 | $6.75 | $6.35 | $6.35 | $6.35 | 468,503 |
| 2019-07-25 | $6.15 | $6.66 | $6.07 | $6.65 | $6.65 | 709,756 |
| 2019-07-24 | $6.22 | $6.41 | $6.03 | $6.11 | $6.11 | 851,717 |
| 2019-07-23 | $5.98 | $6.24 | $5.98 | $6.24 | $6.24 | 469,069 |
| 2019-07-22 | $6.00 | $6.18 | $5.91 | $6.02 | $6.02 | 384,617 |
| 2019-07-19 | $5.87 | $6.03 | $5.63 | $6.01 | $6.01 | 462,494 |
| 2019-07-18 | $5.80 | $5.92 | $5.62 | $5.85 | $5.85 | 483,410 |
| 2019-07-17 | $5.90 | $5.91 | $5.43 | $5.61 | $5.61 | 747,281 |
| 2019-07-16 | $5.78 | $5.97 | $5.68 | $5.82 | $5.82 | 400,051 |
| 2019-07-15 | $5.97 | $6.11 | $5.72 | $5.80 | $5.80 | 428,922 |
| 2019-07-12 | $6.00 | $6.03 | $5.70 | $5.90 | $5.90 | 350,468 |
| 2019-07-11 | $5.94 | $6.00 | $5.70 | $5.99 | $5.99 | 304,939 |
| 2019-07-10 | $5.87 | $5.96 | $5.70 | $5.88 | $5.88 | 539,119 |
| 2019-07-09 | $5.61 | $5.82 | $5.53 | $5.82 | $5.82 | 403,858 |
| 2019-07-08 | $5.63 | $5.71 | $5.53 | $5.57 | $5.57 | 331,098 |
| 2019-07-05 | $5.65 | $5.72 | $5.54 | $5.67 | $5.67 | 275,315 |
| 2019-07-03 | $5.82 | $5.94 | $5.54 | $5.59 | $5.59 | 412,099 |
| 2019-07-02 | $6.03 | $6.21 | $5.69 | $5.75 | $5.75 | 454,847 |
| 2019-07-01 | $5.71 | $6.59 | $5.71 | $6.04 | $6.04 | 976,734 |
| 2019-06-28 | $5.17 | $5.61 | $5.17 | $5.57 | $5.57 | 2,134,735 |
| 2019-06-27 | $5.34 | $5.44 | $5.15 | $5.17 | $5.17 | 591,923 |
| 2019-06-26 | $5.29 | $5.45 | $5.22 | $5.34 | $5.34 | 344,025 |
| 2019-06-25 | $5.12 | $5.29 | $5.09 | $5.21 | $5.21 | 278,328 |
| 2019-06-24 | $5.20 | $5.38 | $5.08 | $5.15 | $5.15 | 387,976 |
| 2019-06-21 | $5.17 | $5.24 | $5.07 | $5.16 | $5.16 | 492,794 |
| 2019-06-20 | $5.15 | $5.37 | $5.09 | $5.16 | $5.16 | 575,119 |
| 2019-06-19 | $5.12 | $5.17 | $5.00 | $5.04 | $5.04 | 209,644 |
| 2019-06-18 | $5.08 | $5.18 | $4.95 | $5.12 | $5.12 | 451,557 |
| 2019-06-17 | $5.01 | $5.10 | $4.87 | $5.06 | $5.06 | 384,842 |
| 2019-06-14 | $5.25 | $5.26 | $4.87 | $5.00 | $5.00 | 544,941 |
| 2019-06-13 | $5.65 | $5.67 | $5.18 | $5.21 | $5.21 | 1,092,912 |
| 2019-06-12 | $5.01 | $5.81 | $4.84 | $5.49 | $5.49 | 1,288,356 |
| 2019-06-11 | $4.87 | $5.50 | $4.87 | $5.03 | $5.03 | 1,419,865 |
| 2019-06-10 | $4.60 | $5.11 | $4.47 | $4.82 | $4.82 | 1,241,949 |
| 2019-06-07 | $4.50 | $4.55 | $4.28 | $4.43 | $4.43 | 474,807 |
| 2019-06-06 | $4.34 | $4.48 | $4.17 | $4.44 | $4.44 | 357,573 |
| 2019-06-05 | $4.64 | $4.70 | $4.33 | $4.34 | $4.34 | 333,530 |
| 2019-06-04 | $4.55 | $4.89 | $4.54 | $4.69 | $4.69 | 407,739 |
| 2019-06-03 | $4.44 | $4.58 | $4.31 | $4.49 | $4.49 | 256,556 |
| 2019-05-31 | $4.51 | $4.58 | $4.26 | $4.38 | $4.38 | 370,569 |
| 2019-05-30 | $4.85 | $4.85 | $4.60 | $4.60 | $4.60 | 278,747 |
| 2019-05-29 | $4.71 | $4.97 | $4.69 | $4.83 | $4.83 | 394,133 |
| 2019-05-28 | $5.09 | $5.09 | $4.85 | $4.86 | $4.86 | 155,464 |
| 2019-05-24 | $5.15 | $5.15 | $4.90 | $5.07 | $5.07 | 218,888 |
| 2019-05-23 | $5.14 | $5.14 | $4.95 | $5.07 | $5.07 | 303,137 |
| 2019-05-22 | $5.60 | $5.61 | $5.20 | $5.20 | $5.20 | 217,158 |
| 2019-05-21 | $5.63 | $5.70 | $5.51 | $5.66 | $5.66 | 124,445 |
| 2019-05-20 | $5.48 | $5.74 | $5.41 | $5.59 | $5.59 | 208,376 |
| 2019-05-17 | $5.60 | $5.67 | $5.49 | $5.60 | $5.60 | 246,756 |
| 2019-05-16 | $5.83 | $5.95 | $5.66 | $5.72 | $5.72 | 175,534 |
| 2019-05-15 | $5.73 | $5.78 | $5.58 | $5.76 | $5.76 | 199,640 |
| 2019-05-14 | $5.62 | $5.86 | $5.60 | $5.79 | $5.79 | 232,590 |
| 2019-05-13 | $5.96 | $6.14 | $5.54 | $5.56 | $5.56 | 238,811 |
| 2019-05-10 | $6.06 | $6.10 | $5.93 | $6.08 | $6.08 | 282,487 |
| 2019-05-09 | $6.18 | $6.22 | $5.96 | $6.06 | $6.06 | 401,809 |
| 2019-05-08 | $6.25 | $6.53 | $6.17 | $6.18 | $6.18 | 353,399 |
| 2019-05-07 | $6.25 | $6.32 | $6.14 | $6.20 | $6.20 | 188,540 |
| 2019-05-06 | $6.02 | $6.42 | $6.01 | $6.32 | $6.32 | 176,178 |
| 2019-05-03 | $6.18 | $6.24 | $6.08 | $6.16 | $6.16 | 155,845 |
| 2019-05-02 | $5.90 | $6.12 | $5.84 | $6.09 | $6.09 | 238,535 |
| 2019-05-01 | $6.11 | $6.18 | $5.96 | $5.96 | $5.96 | 176,939 |
| 2019-04-30 | $6.21 | $6.24 | $5.97 | $6.10 | $6.10 | 249,727 |
| 2019-04-29 | $6.34 | $6.41 | $6.14 | $6.17 | $6.17 | 199,147 |
| 2019-04-26 | $6.52 | $6.59 | $6.36 | $6.38 | $6.38 | 181,329 |
| 2019-04-25 | $6.77 | $6.77 | $6.54 | $6.57 | $6.57 | 194,561 |
| 2019-04-24 | $6.85 | $6.90 | $6.71 | $6.75 | $6.75 | 226,108 |
| 2019-04-23 | $6.80 | $7.03 | $6.74 | $6.82 | $6.82 | 265,346 |
| 2019-04-22 | $6.76 | $6.89 | $6.63 | $6.79 | $6.79 | 205,038 |
| 2019-04-18 | $6.78 | $6.78 | $6.56 | $6.58 | $6.58 | 105,942 |
| 2019-04-17 | $6.84 | $6.86 | $6.64 | $6.73 | $6.73 | 86,961 |
| 2019-04-16 | $6.92 | $6.92 | $6.78 | $6.82 | $6.82 | 215,610 |
| 2019-04-15 | $6.90 | $7.02 | $6.84 | $6.89 | $6.89 | 143,959 |
| 2019-04-12 | $7.12 | $7.17 | $6.89 | $6.94 | $6.94 | 258,636 |
| 2019-04-11 | $7.05 | $7.16 | $6.92 | $6.98 | $6.98 | 144,745 |
| 2019-04-10 | $7.09 | $7.13 | $7.03 | $7.09 | $7.09 | 133,020 |
| 2019-04-09 | $7.13 | $7.16 | $7.00 | $7.07 | $7.07 | 141,615 |
| 2019-04-08 | $7.14 | $7.28 | $7.11 | $7.17 | $7.17 | 157,517 |
| 2019-04-05 | $7.02 | $7.23 | $7.02 | $7.13 | $7.13 | 199,089 |
| 2019-04-04 | $6.91 | $7.04 | $6.87 | $7.01 | $7.01 | 189,964 |
| 2019-04-03 | $7.16 | $7.20 | $6.90 | $6.96 | $6.96 | 152,130 |
| 2019-04-02 | $7.07 | $7.16 | $7.05 | $7.11 | $7.11 | 144,439 |
| 2019-04-01 | $7.02 | $7.12 | $6.93 | $7.03 | $7.03 | 149,246 |
| 2019-03-29 | $7.10 | $7.13 | $6.91 | $6.93 | $6.93 | 100,699 |
| 2019-03-28 | $6.99 | $7.05 | $6.86 | $6.95 | $6.95 | 108,584 |
| 2019-03-27 | $6.93 | $7.14 | $6.81 | $7.00 | $7.00 | 156,448 |
| 2019-03-26 | $7.00 | $7.17 | $6.82 | $6.94 | $6.94 | 183,068 |
| 2019-03-25 | $6.90 | $6.98 | $6.70 | $6.90 | $6.90 | 203,512 |
| 2019-03-22 | $7.24 | $7.38 | $6.95 | $6.96 | $6.96 | 297,912 |
| 2019-03-21 | $7.36 | $7.53 | $7.30 | $7.35 | $7.35 | 289,069 |
| 2019-03-20 | $6.96 | $7.56 | $6.96 | $7.42 | $7.42 | 398,024 |
| 2019-03-19 | $7.33 | $7.46 | $7.17 | $7.19 | $7.19 | 237,543 |
| 2019-03-18 | $7.08 | $7.39 | $7.01 | $7.29 | $7.29 | 384,201 |
| 2019-03-15 | $6.97 | $7.14 | $6.84 | $7.04 | $7.04 | 344,067 |
| 2019-03-14 | $7.17 | $7.37 | $6.99 | $7.00 | $7.00 | 231,051 |
| 2019-03-13 | $7.01 | $7.27 | $6.95 | $7.15 | $7.15 | 360,897 |
| 2019-03-12 | $6.81 | $7.07 | $6.80 | $6.95 | $6.95 | 254,787 |
| 2019-03-11 | $6.62 | $6.83 | $6.43 | $6.78 | $6.78 | 254,800 |
| 2019-03-08 | $6.82 | $6.83 | $6.45 | $6.60 | $6.60 | 290,283 |
| 2019-03-07 | $7.02 | $7.06 | $6.86 | $6.98 | $6.98 | 223,839 |
| 2019-03-06 | $7.25 | $7.30 | $6.90 | $7.03 | $7.03 | 334,276 |
| 2019-03-05 | $7.50 | $7.65 | $7.15 | $7.33 | $7.33 | 303,585 |
| 2019-03-04 | $7.30 | $7.50 | $7.21 | $7.49 | $7.49 | 532,815 |
| 2019-03-01 | $7.20 | $7.41 | $7.05 | $7.26 | $7.26 | 340,646 |
| 2019-02-28 | $7.15 | $7.23 | $7.04 | $7.14 | $7.14 | 301,025 |
| 2019-02-27 | $7.17 | $7.44 | $7.05 | $7.13 | $7.13 | 336,312 |
| 2019-02-26 | $7.29 | $7.29 | $6.80 | $7.11 | $7.11 | 454,565 |
| 2019-02-25 | $7.16 | $7.37 | $7.04 | $7.32 | $7.32 | 557,847 |
| 2019-02-22 | $6.89 | $7.45 | $6.88 | $7.17 | $7.17 | 623,826 |
| 2019-02-21 | $6.85 | $7.58 | $6.80 | $6.86 | $6.86 | 838,587 |
| 2019-02-20 | $6.70 | $6.73 | $6.49 | $6.66 | $6.66 | 359,857 |
| 2019-02-19 | $6.32 | $6.80 | $6.30 | $6.71 | $6.71 | 429,796 |
| 2019-02-15 | $6.25 | $6.37 | $6.20 | $6.34 | $6.34 | 195,171 |
| 2019-02-14 | $6.17 | $6.24 | $6.08 | $6.20 | $6.20 | 220,140 |
| 2019-02-13 | $6.11 | $6.31 | $6.08 | $6.19 | $6.19 | 162,307 |
| 2019-02-12 | $6.18 | $6.45 | $6.06 | $6.09 | $6.09 | 212,777 |
| 2019-02-11 | $5.70 | $6.17 | $5.68 | $6.14 | $6.14 | 312,849 |
| 2019-02-08 | $5.87 | $5.97 | $5.62 | $5.69 | $5.69 | 398,887 |
| 2019-02-07 | $6.21 | $6.22 | $5.84 | $5.86 | $5.86 | 303,349 |
| 2019-02-06 | $6.26 | $6.45 | $6.18 | $6.28 | $6.28 | 182,397 |
| 2019-02-05 | $6.54 | $6.56 | $6.36 | $6.36 | $6.36 | 193,427 |
| 2019-02-04 | $6.02 | $6.53 | $5.99 | $6.47 | $6.47 | 243,935 |
| 2019-02-01 | $6.07 | $6.23 | $5.98 | $6.06 | $6.06 | 167,629 |
| 2019-01-31 | $6.07 | $6.14 | $5.99 | $6.01 | $6.01 | 252,801 |
| 2019-01-30 | $5.90 | $6.15 | $5.85 | $6.09 | $6.09 | 198,175 |
| 2019-01-29 | $5.87 | $6.00 | $5.80 | $5.85 | $5.85 | 175,858 |
| 2019-01-28 | $6.26 | $6.26 | $5.82 | $5.87 | $5.87 | 304,721 |
| 2019-01-25 | $6.16 | $6.47 | $6.12 | $6.42 | $6.42 | 215,768 |
| 2019-01-24 | $5.87 | $6.24 | $5.85 | $6.14 | $6.14 | 166,892 |
| 2019-01-23 | $6.12 | $6.19 | $5.79 | $5.87 | $5.87 | 233,582 |
| 2019-01-22 | $6.42 | $6.46 | $6.03 | $6.09 | $6.09 | 384,818 |
| 2019-01-18 | $6.56 | $6.58 | $6.40 | $6.48 | $6.48 | 278,131 |
| 2019-01-17 | $6.56 | $6.64 | $6.25 | $6.53 | $6.53 | 398,159 |
| 2019-01-16 | $6.67 | $6.80 | $6.44 | $6.67 | $6.67 | 240,793 |
| 2019-01-15 | $6.54 | $6.80 | $6.50 | $6.69 | $6.69 | 222,358 |
| 2019-01-14 | $6.34 | $6.64 | $6.32 | $6.53 | $6.53 | 173,975 |
| 2019-01-11 | $6.47 | $6.67 | $6.39 | $6.50 | $6.50 | 303,315 |
| 2019-01-10 | $6.43 | $6.65 | $6.29 | $6.63 | $6.63 | 210,985 |
| 2019-01-09 | $6.37 | $6.64 | $6.31 | $6.57 | $6.57 | 394,862 |
| 2019-01-08 | $6.40 | $6.57 | $6.20 | $6.31 | $6.31 | 431,005 |
| 2019-01-07 | $5.89 | $6.72 | $5.80 | $6.28 | $6.28 | 657,202 |
| 2019-01-04 | $5.35 | $5.82 | $5.29 | $5.80 | $5.80 | 431,204 |
| 2019-01-03 | $5.24 | $5.39 | $4.97 | $5.24 | $5.24 | 425,156 |
| 2019-01-02 | $4.45 | $5.27 | $4.45 | $5.25 | $5.25 | 595,821 |
| 2018-12-31 | $4.67 | $4.71 | $4.46 | $4.53 | $4.53 | 325,501 |
| 2018-12-28 | $4.66 | $4.74 | $4.53 | $4.61 | $4.61 | 216,589 |
| 2018-12-27 | $4.80 | $4.90 | $4.37 | $4.62 | $4.62 | 491,074 |
| 2018-12-26 | $4.32 | $4.92 | $4.21 | $4.92 | $4.92 | 728,990 |
| 2018-12-24 | $4.45 | $4.52 | $4.23 | $4.25 | $4.25 | 332,364 |
| 2018-12-21 | $4.86 | $4.87 | $4.51 | $4.51 | $4.51 | 1,008,800 |
| 2018-12-20 | $4.63 | $5.05 | $4.51 | $4.86 | $4.86 | 975,991 |
| 2018-12-19 | $4.67 | $4.94 | $4.54 | $4.64 | $4.64 | 638,933 |
| 2018-12-18 | $5.01 | $5.06 | $4.56 | $4.64 | $4.64 | 1,051,234 |
| 2018-12-17 | $5.24 | $5.59 | $5.00 | $5.01 | $5.01 | 760,831 |
| 2018-12-14 | $6.00 | $6.05 | $5.12 | $5.24 | $5.24 | 1,360,710 |
| 2018-12-13 | $6.79 | $6.80 | $6.00 | $6.08 | $6.08 | 1,042,765 |
| 2018-12-12 | $7.33 | $7.34 | $6.83 | $6.84 | $6.84 | 473,986 |
| 2018-12-11 | $7.61 | $7.72 | $7.23 | $7.27 | $7.27 | 200,347 |
| 2018-12-10 | $7.52 | $7.64 | $7.32 | $7.51 | $7.51 | 339,340 |
| 2018-12-07 | $7.80 | $7.97 | $7.63 | $7.68 | $7.68 | 286,552 |
| 2018-12-06 | $7.48 | $7.68 | $7.21 | $7.61 | $7.61 | 348,719 |
| 2018-12-04 | $7.93 | $8.13 | $7.66 | $7.67 | $7.67 | 258,820 |
| 2018-12-03 | $7.88 | $7.95 | $7.58 | $7.94 | $7.94 | 426,627 |
| 2018-11-30 | $7.49 | $7.74 | $7.47 | $7.62 | $7.62 | 325,569 |
| 2018-11-29 | $7.55 | $7.74 | $7.35 | $7.61 | $7.61 | 206,258 |
| 2018-11-28 | $7.33 | $7.71 | $7.29 | $7.54 | $7.54 | 380,914 |
| 2018-11-27 | $7.08 | $7.40 | $6.94 | $7.35 | $7.35 | 441,387 |
| 2018-11-26 | $7.30 | $7.30 | $6.76 | $7.08 | $7.08 | 765,347 |
| 2018-11-23 | $7.38 | $7.50 | $7.16 | $7.23 | $7.23 | 233,152 |
| 2018-11-21 | $7.67 | $7.88 | $7.59 | $7.66 | $7.66 | 372,009 |
| 2018-11-20 | $7.75 | $7.87 | $7.37 | $7.64 | $7.64 | 615,641 |
| 2018-11-19 | $8.24 | $8.26 | $7.80 | $7.93 | $7.93 | 568,389 |
| 2018-11-16 | $8.50 | $8.70 | $8.13 | $8.33 | $8.33 | 275,873 |
| 2018-11-15 | $8.43 | $8.58 | $8.29 | $8.45 | $8.45 | 295,295 |
| 2018-11-14 | $8.44 | $8.60 | $8.22 | $8.44 | $8.44 | 755,371 |
| 2018-11-13 | $7.96 | $8.30 | $7.89 | $8.16 | $8.16 | 564,166 |
| 2018-11-12 | $8.30 | $8.47 | $7.80 | $7.97 | $7.97 | 317,438 |
| 2018-11-09 | $7.78 | $8.45 | $7.67 | $8.30 | $8.30 | 484,833 |
| 2018-11-08 | $7.85 | $8.14 | $7.11 | $7.90 | $7.90 | 696,511 |
| 2018-11-07 | $7.65 | $7.89 | $7.58 | $7.83 | $7.83 | 316,803 |
| 2018-11-06 | $7.60 | $7.79 | $7.32 | $7.52 | $7.52 | 228,487 |
| 2018-11-05 | $7.54 | $7.80 | $7.48 | $7.60 | $7.60 | 315,269 |
| 2018-11-02 | $7.44 | $7.57 | $7.22 | $7.29 | $7.29 | 294,686 |
| 2018-11-01 | $7.28 | $7.43 | $7.09 | $7.40 | $7.40 | 184,770 |
| 2018-10-31 | $7.17 | $7.60 | $7.11 | $7.25 | $7.25 | 334,688 |
| 2018-10-30 | $6.72 | $7.22 | $6.53 | $7.09 | $7.09 | 331,597 |
| 2018-10-29 | $7.05 | $7.29 | $6.75 | $6.79 | $6.79 | 356,327 |
| 2018-10-26 | $7.05 | $7.29 | $6.92 | $7.06 | $7.06 | 301,316 |
| 2018-10-25 | $7.23 | $7.34 | $6.73 | $7.18 | $7.18 | 454,887 |
| 2018-10-24 | $7.87 | $7.87 | $7.09 | $7.10 | $7.10 | 440,124 |
| 2018-10-23 | $8.10 | $8.13 | $7.25 | $7.77 | $7.77 | 599,321 |
| 2018-10-22 | $8.78 | $8.87 | $8.27 | $8.38 | $8.38 | 410,140 |
| 2018-10-19 | $8.63 | $8.96 | $8.56 | $8.80 | $8.80 | 298,898 |
| 2018-10-18 | $8.51 | $8.69 | $8.40 | $8.60 | $8.60 | 278,527 |
| 2018-10-17 | $8.73 | $8.75 | $8.32 | $8.57 | $8.57 | 291,056 |
| 2018-10-16 | $8.69 | $8.84 | $8.46 | $8.79 | $8.79 | 247,768 |
| 2018-10-15 | $8.51 | $8.77 | $8.43 | $8.65 | $8.65 | 315,375 |
| 2018-10-12 | $8.63 | $8.70 | $8.22 | $8.45 | $8.45 | 427,226 |
| 2018-10-11 | $8.50 | $8.71 | $8.11 | $8.39 | $8.39 | 492,878 |
| 2018-10-10 | $9.12 | $9.12 | $8.55 | $8.55 | $8.55 | 370,865 |
| 2018-10-09 | $8.65 | $9.39 | $8.61 | $9.09 | $9.09 | 458,438 |
| 2018-10-08 | $8.60 | $8.86 | $8.42 | $8.65 | $8.65 | 187,630 |
| 2018-10-05 | $8.85 | $8.90 | $8.45 | $8.64 | $8.64 | 267,793 |
| 2018-10-04 | $9.03 | $9.18 | $8.82 | $8.88 | $8.88 | 157,311 |
| 2018-10-03 | $8.72 | $9.19 | $8.61 | $9.14 | $9.14 | 398,354 |
| 2018-10-02 | $9.02 | $9.30 | $8.63 | $8.70 | $8.70 | 394,511 |
| 2018-10-01 | $8.45 | $9.08 | $8.45 | $9.02 | $9.02 | 710,146 |
| 2018-09-28 | $8.39 | $8.59 | $8.22 | $8.38 | $8.38 | 789,889 |
| 2018-09-27 | $8.52 | $8.68 | $8.33 | $8.47 | $8.47 | 386,533 |
| 2018-09-26 | $8.98 | $9.18 | $8.42 | $8.44 | $8.44 | 560,410 |
| 2018-09-25 | $8.81 | $9.17 | $8.76 | $9.05 | $9.05 | 379,181 |
| 2018-09-24 | $9.00 | $9.00 | $8.71 | $8.76 | $8.76 | 458,616 |
| 2018-09-21 | $8.68 | $9.03 | $8.60 | $8.95 | $8.95 | 357,176 |
| 2018-09-20 | $8.45 | $8.65 | $8.19 | $8.65 | $8.65 | 391,484 |
| 2018-09-19 | $8.04 | $8.52 | $8.01 | $8.38 | $8.38 | 336,773 |
| 2018-09-18 | $7.94 | $8.28 | $7.91 | $8.07 | $8.07 | 363,485 |
| 2018-09-17 | $8.19 | $8.24 | $7.79 | $7.85 | $7.85 | 348,807 |
| 2018-09-14 | $8.15 | $8.32 | $8.04 | $8.19 | $8.19 | 241,273 |
| 2018-09-13 | $7.97 | $8.33 | $7.78 | $8.20 | $8.20 | 414,994 |
| 2018-09-12 | $7.93 | $8.22 | $7.91 | $7.99 | $7.99 | 450,218 |
| 2018-09-11 | $7.44 | $8.14 | $7.44 | $7.83 | $7.83 | 351,515 |
| 2018-09-10 | $7.78 | $7.88 | $7.32 | $7.42 | $7.42 | 642,089 |
| 2018-09-07 | $8.06 | $8.13 | $7.68 | $7.75 | $7.75 | 485,347 |
| 2018-09-06 | $8.62 | $8.62 | $8.08 | $8.09 | $8.09 | 688,988 |
| 2018-09-05 | $9.34 | $9.37 | $8.58 | $8.65 | $8.65 | 498,057 |
| 2018-09-04 | $9.68 | $9.98 | $9.16 | $9.37 | $9.37 | 466,715 |
| 2018-08-31 | $9.56 | $9.71 | $9.28 | $9.68 | $9.68 | 322,339 |
| 2018-08-30 | $9.60 | $9.84 | $9.36 | $9.57 | $9.57 | 310,470 |
| 2018-08-29 | $9.68 | $9.69 | $9.40 | $9.56 | $9.56 | 309,662 |
| 2018-08-28 | $9.55 | $9.72 | $9.40 | $9.65 | $9.65 | 240,553 |
| 2018-08-27 | $9.38 | $9.59 | $9.26 | $9.54 | $9.54 | 245,675 |
| 2018-08-24 | $9.50 | $9.75 | $9.23 | $9.36 | $9.36 | 310,464 |
| 2018-08-23 | $9.10 | $9.67 | $8.90 | $9.41 | $9.41 | 300,298 |
| 2018-08-22 | $8.86 | $9.22 | $8.55 | $9.13 | $9.13 | 500,235 |
| 2018-08-21 | $8.44 | $8.85 | $8.43 | $8.81 | $8.81 | 330,037 |
| 2018-08-20 | $8.42 | $8.62 | $8.24 | $8.38 | $8.38 | 432,807 |
| 2018-08-17 | $8.64 | $8.77 | $8.23 | $8.70 | $8.70 | 404,735 |
| 2018-08-16 | $8.49 | $8.69 | $8.37 | $8.62 | $8.62 | 295,114 |
| 2018-08-15 | $8.52 | $8.61 | $8.12 | $8.37 | $8.37 | 469,241 |
| 2018-08-14 | $8.86 | $9.32 | $8.49 | $8.59 | $8.59 | 602,457 |
| 2018-08-13 | $8.70 | $8.88 | $8.45 | $8.76 | $8.76 | 599,787 |
| 2018-08-10 | $8.66 | $9.09 | $8.44 | $8.73 | $8.73 | 592,730 |
| 2018-08-09 | $8.88 | $9.09 | $8.40 | $8.71 | $8.71 | 689,707 |
| 2018-08-08 | $8.84 | $9.00 | $7.61 | $8.01 | $8.01 | 1,396,141 |
| 2018-08-07 | $9.04 | $9.24 | $8.62 | $9.05 | $9.05 | 704,282 |
| 2018-08-06 | $8.62 | $9.03 | $8.53 | $8.96 | $8.96 | 582,827 |
| 2018-08-03 | $8.73 | $8.90 | $8.62 | $8.63 | $8.63 | 354,057 |
| 2018-08-02 | $8.65 | $8.99 | $8.49 | $8.80 | $8.80 | 409,249 |
| 2018-08-01 | $9.08 | $9.08 | $8.32 | $8.80 | $8.80 | 888,908 |
| 2018-07-31 | $9.04 | $9.13 | $8.78 | $9.10 | $9.10 | 544,591 |
| 2018-07-30 | $9.59 | $9.67 | $8.89 | $8.98 | $8.98 | 670,534 |
| 2018-07-27 | $9.84 | $10.03 | $9.41 | $9.52 | $9.52 | 597,714 |
| 2018-07-26 | $10.20 | $10.60 | $9.84 | $9.99 | $9.99 | 889,718 |
| 2018-07-25 | $11.15 | $11.15 | $10.20 | $10.28 | $10.28 | 949,360 |
| 2018-07-24 | $10.87 | $11.19 | $10.87 | $10.99 | $10.99 | 348,757 |
| 2018-07-23 | $11.11 | $11.46 | $10.81 | $10.88 | $10.88 | 562,313 |
| 2018-07-20 | $11.42 | $11.46 | $10.99 | $11.02 | $11.02 | 445,725 |
| 2018-07-19 | $11.56 | $11.90 | $11.29 | $11.36 | $11.36 | 491,530 |
| 2018-07-18 | $11.28 | $11.69 | $10.95 | $11.56 | $11.56 | 619,053 |
| 2018-07-17 | $11.01 | $11.59 | $10.78 | $11.41 | $11.41 | 493,223 |
| 2018-07-16 | $11.09 | $11.33 | $10.59 | $11.19 | $11.19 | 738,653 |
| 2018-07-13 | $12.20 | $12.25 | $11.51 | $11.54 | $11.54 | 920,014 |
| 2018-07-12 | $11.95 | $12.30 | $11.62 | $12.02 | $12.02 | 1,382,431 |
| 2018-07-11 | $11.10 | $12.32 | $10.92 | $11.99 | $11.99 | 1,520,871 |
| 2018-07-10 | $11.13 | $11.34 | $10.90 | $11.13 | $11.13 | 430,919 |
| 2018-07-09 | $10.87 | $11.15 | $10.84 | $11.05 | $11.05 | 335,948 |
| 2018-07-06 | $10.21 | $10.87 | $10.01 | $10.76 | $10.76 | 374,576 |
| 2018-07-05 | $10.28 | $10.40 | $10.02 | $10.37 | $10.37 | 532,589 |
| 2018-07-03 | $10.43 | $10.57 | $10.15 | $10.26 | $10.26 | 166,195 |
| 2018-07-02 | $10.34 | $10.36 | $10.09 | $10.20 | $10.20 | 242,808 |
| 2018-06-29 | $10.42 | $10.69 | $10.17 | $10.51 | $10.51 | 914,766 |
| 2018-06-28 | $10.59 | $10.77 | $10.13 | $10.38 | $10.38 | 436,172 |
| 2018-06-27 | $10.75 | $11.33 | $10.48 | $10.58 | $10.58 | 1,077,454 |
| 2018-06-26 | $10.20 | $10.77 | $10.14 | $10.66 | $10.66 | 793,806 |
| 2018-06-25 | $10.08 | $10.40 | $9.85 | $10.13 | $10.13 | 808,327 |
| 2018-06-22 | $10.10 | $10.30 | $9.91 | $10.07 | $10.07 | 834,704 |
| 2018-06-21 | $10.20 | $10.21 | $9.68 | $9.72 | $9.72 | 440,332 |
| 2018-06-20 | $10.18 | $10.41 | $9.96 | $10.34 | $10.34 | 571,365 |
| 2018-06-19 | $9.82 | $10.10 | $9.80 | $10.01 | $10.01 | 368,109 |
| 2018-06-18 | $9.72 | $10.49 | $9.72 | $10.09 | $10.09 | 488,464 |
| 2018-06-15 | $10.36 | $10.39 | $9.51 | $9.71 | $9.71 | 785,870 |
| 2018-06-14 | $10.75 | $10.83 | $10.37 | $10.41 | $10.41 | 281,850 |
| 2018-06-13 | $10.75 | $10.87 | $10.60 | $10.68 | $10.68 | 329,148 |
| 2018-06-12 | $10.65 | $10.87 | $10.56 | $10.80 | $10.80 | 369,646 |
| 2018-06-11 | $10.40 | $10.77 | $10.30 | $10.68 | $10.68 | 427,730 |
| 2018-06-08 | $10.66 | $10.76 | $10.38 | $10.52 | $10.52 | 373,151 |
| 2018-06-07 | $10.72 | $11.12 | $10.63 | $10.72 | $10.72 | 482,300 |
| 2018-06-06 | $10.65 | $10.83 | $10.38 | $10.63 | $10.63 | 548,515 |
| 2018-06-05 | $10.37 | $10.76 | $10.10 | $10.65 | $10.65 | 590,254 |
| 2018-06-04 | $11.00 | $11.02 | $10.08 | $10.58 | $10.58 | 1,115,852 |
| 2018-06-01 | $11.55 | $11.70 | $10.43 | $10.97 | $10.97 | 1,148,205 |
| 2018-05-31 | $11.06 | $11.70 | $10.96 | $11.50 | $11.50 | 714,897 |
| 2018-05-30 | $10.63 | $11.19 | $10.54 | $11.19 | $11.19 | 787,123 |
| 2018-05-29 | $10.25 | $10.87 | $10.02 | $10.51 | $10.51 | 627,174 |
| 2018-05-25 | $10.63 | $10.66 | $9.93 | $10.38 | $10.38 | 919,017 |
| 2018-05-24 | $10.50 | $11.20 | $10.33 | $10.87 | $10.87 | 570,120 |
| 2018-05-23 | $10.89 | $11.00 | $9.61 | $10.70 | $10.70 | 1,246,743 |
| 2018-05-22 | $11.05 | $11.47 | $10.47 | $10.74 | $10.74 | 1,241,686 |
| 2018-05-21 | $10.80 | $11.36 | $10.65 | $10.71 | $10.71 | 851,287 |
| 2018-05-18 | $10.18 | $10.73 | $10.03 | $10.61 | $10.61 | 532,501 |
| 2018-05-17 | $9.97 | $10.33 | $9.94 | $10.19 | $10.19 | 827,946 |
| 2018-05-16 | $9.50 | $9.94 | $9.43 | $9.91 | $9.91 | 394,299 |
| 2018-05-15 | $9.36 | $9.70 | $9.01 | $9.50 | $9.50 | 756,079 |
| 2018-05-14 | $8.99 | $9.52 | $8.99 | $9.26 | $9.26 | 1,066,332 |
| 2018-05-11 | $8.12 | $9.39 | $8.10 | $8.92 | $8.92 | 1,856,575 |
| 2018-05-10 | $7.50 | $8.19 | $7.16 | $8.17 | $8.17 | 996,026 |
| 2018-05-09 | $7.35 | $7.53 | $7.23 | $7.38 | $7.38 | 679,358 |
| 2018-05-08 | $7.14 | $7.22 | $6.76 | $7.19 | $7.19 | 515,616 |
| 2018-05-07 | $7.04 | $7.37 | $7.02 | $7.09 | $7.09 | 505,072 |
| 2018-05-04 | $6.78 | $7.04 | $6.74 | $6.97 | $6.97 | 266,215 |
| 2018-05-03 | $7.01 | $7.14 | $6.82 | $6.84 | $6.84 | 460,685 |
| 2018-05-02 | $6.98 | $7.24 | $6.96 | $7.06 | $7.06 | 394,935 |
| 2018-05-01 | $6.93 | $7.06 | $6.84 | $7.05 | $7.05 | 554,736 |
| 2018-04-30 | $6.91 | $7.34 | $6.90 | $6.93 | $6.93 | 1,138,585 |
| 2018-04-27 | $6.89 | $7.03 | $6.52 | $6.90 | $6.90 | 1,098,779 |
| 2018-04-26 | $7.07 | $7.85 | $6.81 | $7.00 | $7.00 | 9,669,743 |
| 2018-04-25 | $4.60 | $4.78 | $4.51 | $4.76 | $4.76 | 674,826 |
| 2018-04-24 | $5.01 | $5.13 | $4.56 | $4.58 | $4.58 | 1,214,131 |
| 2018-04-23 | $5.02 | $5.09 | $4.82 | $5.04 | $5.04 | 803,508 |
| 2018-04-20 | $4.96 | $5.09 | $4.82 | $5.05 | $5.05 | 724,930 |
| 2018-04-19 | $5.40 | $5.50 | $4.90 | $4.95 | $4.95 | 779,961 |
| 2018-04-18 | $5.17 | $5.59 | $5.10 | $5.31 | $5.31 | 891,001 |
| 2018-04-17 | $4.85 | $5.19 | $4.67 | $5.06 | $5.06 | 821,818 |
| 2018-04-16 | $5.25 | $5.30 | $4.81 | $4.83 | $4.83 | 973,024 |
| 2018-04-13 | $5.58 | $5.68 | $5.11 | $5.22 | $5.22 | 842,363 |
| 2018-04-12 | $5.83 | $5.83 | $5.37 | $5.54 | $5.54 | 491,877 |
| 2018-04-11 | $5.40 | $5.85 | $5.29 | $5.75 | $5.75 | 669,157 |
| 2018-04-10 | $5.20 | $5.65 | $5.12 | $5.32 | $5.32 | 794,745 |
| 2018-04-09 | $5.51 | $5.55 | $5.03 | $5.11 | $5.11 | 1,087,320 |
| 2018-04-06 | $6.04 | $6.05 | $5.45 | $5.49 | $5.49 | 761,377 |
| 2018-04-05 | $5.84 | $6.39 | $5.81 | $6.06 | $6.06 | 917,183 |
| 2018-04-04 | $6.15 | $6.17 | $5.71 | $5.78 | $5.78 | 937,514 |
| 2018-04-03 | $6.10 | $6.40 | $6.08 | $6.26 | $6.26 | 638,108 |
| 2018-04-02 | $7.54 | $7.54 | $5.93 | $6.06 | $6.06 | 2,184,659 |
| 2018-03-29 | $7.04 | $7.40 | $7.02 | $7.31 | $7.31 | 231,605 |
| 2018-03-28 | $7.55 | $7.59 | $6.99 | $7.01 | $7.01 | 439,600 |
| 2018-03-27 | $7.76 | $8.07 | $7.50 | $7.55 | $7.55 | 572,754 |
| 2018-03-26 | $7.94 | $8.02 | $7.59 | $7.76 | $7.76 | 181,505 |
| 2018-03-23 | $7.71 | $8.09 | $7.65 | $7.91 | $7.91 | 545,116 |
| 2018-03-22 | $7.78 | $8.09 | $7.61 | $7.68 | $7.68 | 534,428 |
| 2018-03-21 | $7.35 | $7.92 | $7.25 | $7.79 | $7.79 | 675,589 |
| 2018-03-20 | $7.32 | $7.52 | $7.25 | $7.30 | $7.30 | 260,665 |
| 2018-03-19 | $7.65 | $7.75 | $7.24 | $7.25 | $7.25 | 575,371 |
| 2018-03-16 | $7.66 | $7.91 | $7.56 | $7.63 | $7.63 | 284,346 |
| 2018-03-15 | $7.94 | $8.22 | $7.55 | $7.62 | $7.62 | 341,591 |
| 2018-03-14 | $7.40 | $8.09 | $7.32 | $7.91 | $7.91 | 643,578 |
| 2018-03-13 | $7.53 | $7.60 | $7.27 | $7.36 | $7.36 | 210,283 |
| 2018-03-12 | $7.25 | $7.56 | $7.10 | $7.45 | $7.45 | 301,584 |
| 2018-03-09 | $7.12 | $7.41 | $7.05 | $7.25 | $7.25 | 450,693 |
| 2018-03-08 | $7.21 | $7.28 | $6.89 | $7.05 | $7.05 | 253,209 |
| 2018-03-07 | $7.32 | $7.56 | $7.04 | $7.21 | $7.21 | 567,601 |
| 2018-03-06 | $7.62 | $7.94 | $7.40 | $7.42 | $7.42 | 287,112 |
| 2018-03-05 | $7.52 | $7.97 | $7.37 | $7.54 | $7.54 | 684,382 |
| 2018-03-02 | $7.00 | $7.65 | $6.90 | $7.55 | $7.55 | 791,155 |
| 2018-03-01 | $6.86 | $7.17 | $6.50 | $7.12 | $7.12 | 819,482 |
| 2018-02-28 | $7.03 | $7.05 | $6.65 | $6.84 | $6.84 | 526,907 |
| 2018-02-27 | $7.08 | $7.09 | $5.92 | $7.03 | $7.03 | 1,702,859 |
| 2018-02-26 | $7.82 | $8.59 | $7.08 | $7.15 | $7.15 | 1,212,553 |
| 2018-02-23 | $7.35 | $7.78 | $7.13 | $7.33 | $7.33 | 1,158,965 |
| 2018-02-22 | $6.68 | $7.56 | $6.66 | $7.30 | $7.30 | 1,062,562 |
| 2018-02-21 | $6.95 | $7.11 | $6.62 | $6.64 | $6.64 | 478,111 |
| 2018-02-20 | $6.81 | $7.29 | $6.81 | $6.95 | $6.95 | 627,162 |
| 2018-02-16 | $7.02 | $7.15 | $6.76 | $6.78 | $6.78 | 266,022 |
| 2018-02-15 | $6.99 | $7.20 | $6.46 | $7.05 | $7.05 | 497,272 |
| 2018-02-14 | $6.68 | $7.09 | $6.63 | $6.94 | $6.94 | 381,743 |
| 2018-02-13 | $7.06 | $7.09 | $6.59 | $6.81 | $6.81 | 331,454 |
| 2018-02-12 | $7.12 | $7.45 | $7.00 | $7.08 | $7.08 | 380,489 |
| 2018-02-09 | $7.24 | $7.35 | $6.77 | $7.11 | $7.11 | 536,205 |
| 2018-02-08 | $7.83 | $8.21 | $6.96 | $7.24 | $7.24 | 1,022,197 |
| 2018-02-07 | $8.55 | $9.02 | $7.72 | $7.79 | $7.79 | 694,272 |
| 2018-02-06 | $8.39 | $8.80 | $8.23 | $8.46 | $8.46 | 467,600 |
| 2018-02-05 | $8.18 | $9.06 | $8.01 | $8.62 | $8.62 | 1,059,645 |
| 2018-02-02 | $8.68 | $8.68 | $8.05 | $8.45 | $8.45 | 746,350 |
| 2018-02-01 | $9.81 | $9.90 | $8.75 | $8.83 | $8.83 | 911,838 |
| 2018-01-31 | $10.00 | $10.12 | $9.74 | $9.74 | $9.74 | 482,142 |
| 2018-01-30 | $10.04 | $10.34 | $9.80 | $10.03 | $10.03 | 705,247 |
| 2018-01-29 | $10.33 | $10.60 | $9.80 | $10.24 | $10.24 | 564,870 |
| 2018-01-26 | $9.81 | $10.72 | $9.73 | $10.49 | $10.49 | 727,703 |
| 2018-01-25 | $9.80 | $10.09 | $9.55 | $9.70 | $9.70 | 658,235 |
| 2018-01-24 | $9.01 | $9.89 | $9.01 | $9.71 | $9.71 | 629,359 |
| 2018-01-23 | $9.00 | $9.16 | $8.94 | $9.07 | $9.07 | 467,619 |
| 2018-01-22 | $8.73 | $9.12 | $8.68 | $8.95 | $8.95 | 367,562 |
| 2018-01-19 | $8.64 | $8.96 | $8.58 | $8.78 | $8.78 | 169,692 |
| 2018-01-18 | $8.78 | $8.89 | $8.61 | $8.76 | $8.76 | 168,648 |
| 2018-01-17 | $8.80 | $8.95 | $8.34 | $8.79 | $8.79 | 297,278 |
| 2018-01-16 | $9.17 | $9.19 | $8.72 | $8.73 | $8.73 | 304,361 |
| 2018-01-12 | $9.14 | $9.36 | $8.92 | $9.12 | $9.12 | 446,440 |
| 2018-01-11 | $8.97 | $9.45 | $8.92 | $9.14 | $9.14 | 491,185 |
| 2018-01-10 | $9.10 | $9.29 | $8.95 | $8.96 | $8.96 | 352,739 |
| 2018-01-09 | $9.39 | $9.45 | $9.06 | $9.06 | $9.06 | 300,135 |
| 2018-01-08 | $9.10 | $9.45 | $8.87 | $9.37 | $9.37 | 349,526 |
| 2018-01-05 | $9.19 | $9.34 | $8.92 | $9.00 | $9.00 | 269,145 |
| 2018-01-04 | $9.41 | $9.61 | $9.00 | $9.35 | $9.35 | 453,587 |
| 2018-01-03 | $9.02 | $9.45 | $8.89 | $9.34 | $9.34 | 258,524 |
| 2018-01-02 | $8.52 | $9.14 | $8.52 | $9.01 | $9.01 | 503,740 |
| 2017-12-29 | $8.06 | $8.61 | $7.90 | $8.46 | $8.46 | 1,032,053 |
| 2017-12-28 | $8.10 | $8.10 | $7.84 | $7.98 | $7.98 | 325,715 |
| 2017-12-27 | $8.21 | $8.28 | $7.77 | $8.10 | $8.10 | 465,612 |
| 2017-12-26 | $7.63 | $8.89 | $7.58 | $8.13 | $8.13 | 877,915 |
| 2017-12-22 | $7.65 | $7.85 | $7.44 | $7.59 | $7.59 | 255,400 |
| 2017-12-21 | $7.48 | $7.72 | $7.40 | $7.55 | $7.55 | 238,364 |
| 2017-12-20 | $7.47 | $7.93 | $7.40 | $7.56 | $7.56 | 345,696 |
| 2017-12-19 | $7.89 | $7.98 | $7.36 | $7.48 | $7.48 | 341,116 |
| 2017-12-18 | $7.40 | $7.83 | $7.23 | $7.83 | $7.83 | 329,975 |
| 2017-12-15 | $7.30 | $7.35 | $7.13 | $7.26 | $7.26 | 235,888 |
| 2017-12-14 | $7.44 | $7.55 | $7.20 | $7.37 | $7.37 | 329,805 |
| 2017-12-13 | $7.40 | $7.59 | $7.29 | $7.56 | $7.56 | 237,991 |
| 2017-12-12 | $7.23 | $7.68 | $7.23 | $7.38 | $7.38 | 368,554 |
| 2017-12-11 | $7.03 | $7.44 | $7.00 | $7.28 | $7.28 | 288,531 |
| 2017-12-08 | $7.14 | $7.65 | $6.87 | $6.92 | $6.92 | 311,979 |
| 2017-12-07 | $6.86 | $7.20 | $6.70 | $7.04 | $7.04 | 279,789 |
| 2017-12-06 | $7.00 | $7.37 | $6.65 | $6.74 | $6.74 | 433,052 |
| 2017-12-05 | $6.03 | $7.01 | $5.99 | $6.98 | $6.98 | 575,740 |
| 2017-12-04 | $6.15 | $6.27 | $6.08 | $6.14 | $6.14 | 162,238 |
| 2017-12-01 | $6.15 | $6.33 | $6.02 | $6.14 | $6.14 | 185,756 |
| 2017-11-30 | $6.08 | $6.18 | $5.95 | $6.10 | $6.10 | 202,815 |
| 2017-11-29 | $5.90 | $6.25 | $5.90 | $6.04 | $6.04 | 109,662 |
| 2017-11-28 | $5.84 | $6.01 | $5.79 | $6.00 | $6.00 | 129,363 |
| 2017-11-27 | $5.98 | $5.98 | $5.62 | $5.80 | $5.80 | 215,479 |
| 2017-11-24 | $6.02 | $6.14 | $5.83 | $5.98 | $5.98 | 83,425 |
| 2017-11-22 | $6.09 | $6.16 | $5.87 | $6.03 | $6.03 | 124,324 |
| 2017-11-21 | $6.07 | $6.24 | $5.86 | $6.06 | $6.06 | 199,548 |
| 2017-11-20 | $6.35 | $6.35 | $5.97 | $6.11 | $6.11 | 174,374 |
| 2017-11-17 | $6.04 | $6.39 | $6.00 | $6.25 | $6.25 | 221,948 |
| 2017-11-16 | $5.95 | $6.08 | $5.86 | $5.96 | $5.96 | 226,398 |
| 2017-11-15 | $5.75 | $6.08 | $5.66 | $5.99 | $5.99 | 206,840 |
| 2017-11-14 | $5.97 | $6.04 | $5.61 | $5.78 | $5.78 | 174,352 |
| 2017-11-13 | $6.06 | $6.12 | $5.89 | $6.04 | $6.04 | 84,847 |
| 2017-11-10 | $6.03 | $6.12 | $5.84 | $6.03 | $6.03 | 169,413 |
| 2017-11-09 | $6.01 | $6.13 | $5.93 | $5.99 | $5.99 | 189,724 |
| 2017-11-08 | $5.86 | $6.12 | $5.76 | $6.03 | $6.03 | 292,847 |
| 2017-11-07 | $5.75 | $6.10 | $5.41 | $5.84 | $5.84 | 539,544 |
| 2017-11-06 | $5.74 | $6.39 | $5.64 | $5.68 | $5.68 | 1,006,112 |
| 2017-11-03 | $5.04 | $5.66 | $4.89 | $5.62 | $5.62 | 685,963 |
| 2017-11-02 | $5.15 | $5.48 | $4.88 | $4.99 | $4.99 | 562,126 |
| 2017-11-01 | $4.79 | $4.99 | $4.73 | $4.99 | $4.99 | 394,084 |
| 2017-10-31 | $4.55 | $4.75 | $4.49 | $4.72 | $4.72 | 378,267 |
| 2017-10-30 | $4.43 | $4.58 | $4.40 | $4.52 | $4.52 | 313,194 |
| 2017-10-27 | $4.54 | $4.58 | $4.38 | $4.42 | $4.42 | 307,590 |
| 2017-10-26 | $4.38 | $4.70 | $4.32 | $4.54 | $4.54 | 413,657 |
| 2017-10-25 | $4.17 | $4.40 | $4.05 | $4.38 | $4.38 | 163,936 |
| 2017-10-24 | $4.12 | $4.20 | $4.01 | $4.17 | $4.17 | 128,621 |
| 2017-10-23 | $4.37 | $4.45 | $4.12 | $4.14 | $4.14 | 209,286 |
| 2017-10-20 | $4.41 | $4.42 | $4.26 | $4.38 | $4.38 | 167,989 |
| 2017-10-19 | $4.54 | $4.57 | $4.37 | $4.40 | $4.40 | 224,821 |
| 2017-10-18 | $4.61 | $4.80 | $4.52 | $4.54 | $4.54 | 286,254 |
| 2017-10-17 | $4.73 | $4.73 | $4.47 | $4.64 | $4.64 | 210,617 |
| 2017-10-16 | $4.83 | $4.84 | $4.64 | $4.69 | $4.69 | 342,622 |
| 2017-10-13 | $4.87 | $4.93 | $4.63 | $4.83 | $4.83 | 465,390 |
| 2017-10-12 | $4.50 | $4.75 | $4.23 | $4.72 | $4.72 | 547,935 |
| 2017-10-11 | $4.80 | $4.80 | $4.44 | $4.50 | $4.50 | 449,623 |
| 2017-10-10 | $4.89 | $5.04 | $4.62 | $4.64 | $4.64 | 245,338 |
| 2017-10-09 | $5.00 | $5.00 | $4.75 | $4.88 | $4.88 | 213,749 |
| 2017-10-06 | $4.91 | $5.00 | $4.77 | $4.96 | $4.96 | 180,442 |
| 2017-10-05 | $5.05 | $5.13 | $4.98 | $5.01 | $5.01 | 394,565 |
| 2017-10-04 | $5.48 | $5.52 | $4.89 | $4.99 | $4.99 | 797,476 |
| 2017-10-03 | $5.70 | $5.75 | $5.50 | $5.50 | $5.50 | 178,476 |
| 2017-10-02 | $6.06 | $6.07 | $5.73 | $5.75 | $5.75 | 227,995 |
| 2017-09-29 | $6.10 | $6.15 | $6.07 | $6.08 | $6.08 | 64,253 |
| 2017-09-28 | $6.10 | $6.21 | $6.07 | $6.14 | $6.14 | 134,207 |
| 2017-09-27 | $6.23 | $6.27 | $6.05 | $6.09 | $6.09 | 186,915 |
| 2017-09-26 | $5.98 | $6.24 | $5.97 | $6.23 | $6.23 | 223,441 |
| 2017-09-25 | $6.02 | $6.13 | $5.87 | $6.01 | $6.01 | 244,674 |
| 2017-09-22 | $5.96 | $6.08 | $5.91 | $6.02 | $6.02 | 118,384 |
| 2017-09-21 | $6.03 | $6.07 | $5.85 | $6.03 | $6.03 | 157,109 |
| 2017-09-20 | $5.98 | $6.09 | $5.95 | $6.03 | $6.03 | 309,021 |
| 2017-09-19 | $6.05 | $6.05 | $5.80 | $5.99 | $5.99 | 170,308 |
| 2017-09-18 | $6.12 | $6.21 | $5.95 | $6.03 | $6.03 | 183,828 |
| 2017-09-15 | $6.29 | $6.29 | $6.06 | $6.10 | $6.10 | 143,394 |
| 2017-09-14 | $6.15 | $6.44 | $6.14 | $6.22 | $6.22 | 163,241 |
| 2017-09-13 | $6.26 | $6.43 | $6.16 | $6.27 | $6.27 | 177,532 |
| 2017-09-12 | $6.06 | $6.32 | $6.02 | $6.18 | $6.18 | 97,294 |
| 2017-09-11 | $6.15 | $6.22 | $6.01 | $6.06 | $6.06 | 67,287 |
| 2017-09-08 | $6.31 | $6.40 | $6.05 | $6.12 | $6.12 | 150,328 |
| 2017-09-07 | $6.44 | $6.53 | $6.33 | $6.41 | $6.41 | 88,805 |
| 2017-09-06 | $6.39 | $6.52 | $6.31 | $6.44 | $6.44 | 90,524 |
| 2017-09-05 | $6.38 | $6.59 | $6.32 | $6.38 | $6.38 | 104,223 |
| 2017-09-01 | $6.40 | $6.48 | $6.17 | $6.43 | $6.43 | 166,329 |
| 2017-08-31 | $6.33 | $6.52 | $6.28 | $6.42 | $6.42 | 164,247 |
| 2017-08-30 | $6.33 | $6.48 | $6.12 | $6.25 | $6.25 | 84,695 |
| 2017-08-29 | $6.38 | $6.46 | $6.13 | $6.38 | $6.38 | 88,247 |
| 2017-08-28 | $6.48 | $6.48 | $6.12 | $6.41 | $6.41 | 117,040 |
| 2017-08-25 | $6.28 | $6.53 | $6.24 | $6.48 | $6.48 | 112,664 |
| 2017-08-24 | $6.10 | $6.30 | $6.10 | $6.24 | $6.24 | 99,219 |
| 2017-08-23 | $6.07 | $6.25 | $6.00 | $6.16 | $6.16 | 122,892 |
| 2017-08-22 | $5.95 | $6.15 | $5.89 | $6.11 | $6.11 | 95,500 |
| 2017-08-21 | $6.06 | $6.12 | $5.75 | $5.93 | $5.93 | 165,863 |
| 2017-08-18 | $6.16 | $6.39 | $6.07 | $6.08 | $6.08 | 119,061 |
| 2017-08-17 | $6.14 | $6.37 | $6.12 | $6.21 | $6.21 | 101,878 |
| 2017-08-16 | $6.33 | $6.36 | $6.11 | $6.22 | $6.22 | 92,351 |
| 2017-08-15 | $6.51 | $6.52 | $6.30 | $6.37 | $6.37 | 95,515 |
| 2017-08-14 | $6.72 | $6.72 | $6.45 | $6.61 | $6.61 | 168,082 |
| 2017-08-11 | $6.48 | $6.75 | $6.43 | $6.71 | $6.71 | 123,057 |
| 2017-08-10 | $6.66 | $6.83 | $6.54 | $6.59 | $6.59 | 131,611 |
| 2017-08-09 | $6.70 | $6.80 | $6.48 | $6.63 | $6.63 | 151,559 |
| 2017-08-08 | $6.37 | $6.85 | $6.37 | $6.70 | $6.70 | 354,999 |
| 2017-08-07 | $7.11 | $7.11 | $6.30 | $6.37 | $6.37 | 237,910 |
| 2017-08-04 | $6.57 | $6.90 | $6.55 | $6.86 | $6.86 | 179,222 |
| 2017-08-03 | $6.78 | $6.80 | $6.34 | $6.57 | $6.57 | 164,659 |
| 2017-08-02 | $6.68 | $6.86 | $6.54 | $6.78 | $6.78 | 113,208 |
| 2017-08-01 | $7.07 | $7.11 | $6.65 | $6.77 | $6.77 | 211,979 |
| 2017-07-31 | $7.45 | $7.49 | $6.76 | $7.09 | $7.09 | 252,725 |
| 2017-07-28 | $7.00 | $7.56 | $7.00 | $7.36 | $7.36 | 290,139 |
| 2017-07-27 | $7.01 | $7.17 | $6.91 | $7.01 | $7.01 | 191,474 |
| 2017-07-26 | $7.05 | $7.23 | $7.01 | $7.05 | $7.05 | 199,260 |
| 2017-07-25 | $7.00 | $7.20 | $6.99 | $7.04 | $7.04 | 226,401 |
| 2017-07-24 | $6.79 | $6.97 | $6.59 | $6.95 | $6.95 | 126,475 |
| 2017-07-21 | $6.70 | $6.82 | $6.66 | $6.76 | $6.76 | 196,138 |
| 2017-07-20 | $6.95 | $6.96 | $6.73 | $6.76 | $6.76 | 188,716 |
| 2017-07-19 | $6.74 | $6.99 | $6.68 | $6.89 | $6.89 | 147,088 |
| 2017-07-18 | $6.86 | $6.90 | $6.60 | $6.76 | $6.76 | 208,926 |
| 2017-07-17 | $7.00 | $7.06 | $6.68 | $6.84 | $6.84 | 167,199 |
| 2017-07-14 | $6.80 | $7.14 | $6.80 | $6.92 | $6.92 | 188,586 |
| 2017-07-13 | $6.82 | $6.95 | $6.74 | $6.89 | $6.89 | 202,553 |
| 2017-07-12 | $6.94 | $7.15 | $6.63 | $6.84 | $6.84 | 180,018 |
| 2017-07-11 | $6.83 | $6.97 | $6.74 | $6.81 | $6.81 | 90,531 |
| 2017-07-10 | $6.78 | $6.93 | $6.68 | $6.82 | $6.82 | 97,691 |
| 2017-07-07 | $6.63 | $6.87 | $6.30 | $6.80 | $6.80 | 196,887 |
| 2017-07-06 | $6.85 | $6.99 | $6.61 | $6.66 | $6.66 | 62,236 |
| 2017-07-05 | $7.00 | $7.03 | $6.83 | $6.86 | $6.86 | 78,836 |
| 2017-07-03 | $7.07 | $7.24 | $6.94 | $7.12 | $7.12 | 73,198 |
| 2017-06-30 | $6.98 | $7.14 | $6.87 | $7.07 | $7.07 | 110,753 |
| 2017-06-29 | $6.84 | $7.16 | $6.83 | $6.88 | $6.88 | 117,793 |
| 2017-06-28 | $6.90 | $7.02 | $6.79 | $6.82 | $6.82 | 120,501 |
| 2017-06-27 | $6.88 | $7.08 | $6.84 | $6.91 | $6.91 | 165,234 |
| 2017-06-26 | $7.03 | $7.03 | $6.75 | $6.81 | $6.81 | 223,159 |
| 2017-06-23 | $6.86 | $7.10 | $6.77 | $7.03 | $7.03 | 165,431 |
| 2017-06-22 | $6.88 | $7.31 | $6.84 | $6.88 | $6.88 | 220,673 |
| 2017-06-21 | $6.97 | $7.12 | $6.64 | $6.97 | $6.97 | 191,006 |
| 2017-06-20 | $6.59 | $7.03 | $6.59 | $7.01 | $7.01 | 72,849 |
| 2017-06-19 | $6.80 | $7.04 | $6.75 | $6.86 | $6.86 | 93,613 |
| 2017-06-16 | $6.90 | $7.09 | $6.83 | $6.86 | $6.86 | 178,612 |
| 2017-06-15 | $7.29 | $7.46 | $6.76 | $6.87 | $6.87 | 148,831 |
| 2017-06-14 | $7.73 | $7.73 | $7.24 | $7.29 | $7.29 | 236,185 |
| 2017-06-13 | $7.74 | $7.80 | $7.57 | $7.77 | $7.77 | 277,969 |
| 2017-06-12 | $7.67 | $7.88 | $7.52 | $7.67 | $7.67 | 230,682 |
| 2017-06-09 | $7.54 | $7.68 | $7.34 | $7.58 | $7.58 | 282,233 |
| 2017-06-08 | $6.90 | $7.57 | $6.80 | $7.52 | $7.52 | 492,451 |
| 2017-06-07 | $7.00 | $7.05 | $6.52 | $6.86 | $6.86 | 517,862 |
| 2017-06-06 | $6.45 | $7.05 | $6.43 | $7.03 | $7.03 | 406,621 |
| 2017-06-05 | $6.50 | $6.62 | $6.42 | $6.53 | $6.53 | 301,889 |
| 2017-06-02 | $6.33 | $6.54 | $6.17 | $6.52 | $6.52 | 223,569 |
| 2017-06-01 | $6.56 | $6.64 | $6.27 | $6.44 | $6.44 | 372,996 |
| 2017-05-31 | $5.64 | $6.56 | $5.64 | $6.56 | $6.56 | 1,251,585 |
| 2017-05-30 | $6.72 | $6.72 | $5.52 | $5.59 | $5.59 | 1,217,733 |
| 2017-05-26 | $7.42 | $7.47 | $6.83 | $6.85 | $6.85 | 868,200 |
| 2017-05-25 | $7.70 | $8.08 | $7.36 | $7.42 | $7.42 | 364,850 |
| 2017-05-24 | $7.99 | $8.04 | $7.72 | $7.78 | $7.78 | 215,823 |
| 2017-05-23 | $8.11 | $8.12 | $7.94 | $7.98 | $7.98 | 131,620 |
| 2017-05-22 | $8.26 | $8.27 | $8.04 | $8.08 | $8.08 | 140,813 |
| 2017-05-19 | $8.14 | $8.32 | $8.05 | $8.14 | $8.14 | 205,845 |
| 2017-05-18 | $7.87 | $8.19 | $7.85 | $8.00 | $8.00 | 186,065 |
| 2017-05-17 | $8.16 | $8.28 | $7.98 | $7.98 | $7.98 | 406,443 |
| 2017-05-16 | $8.71 | $8.83 | $8.23 | $8.25 | $8.25 | 216,280 |
| 2017-05-15 | $8.80 | $8.95 | $8.60 | $8.65 | $8.65 | 377,330 |
| 2017-05-12 | $8.59 | $8.72 | $8.34 | $8.60 | $8.60 | 254,333 |
| 2017-05-11 | $8.58 | $8.68 | $8.28 | $8.57 | $8.57 | 217,543 |
| 2017-05-10 | $8.32 | $8.65 | $8.28 | $8.44 | $8.44 | 241,260 |
| 2017-05-09 | $8.65 | $8.65 | $8.08 | $8.13 | $8.13 | 257,216 |
| 2017-05-08 | $8.19 | $8.85 | $8.07 | $8.60 | $8.60 | 464,395 |
| 2017-05-05 | $7.68 | $8.13 | $7.59 | $7.92 | $7.92 | 344,560 |
| 2017-05-04 | $8.22 | $8.22 | $7.65 | $7.72 | $7.72 | 580,805 |
| 2017-05-03 | $8.24 | $8.63 | $8.17 | $8.37 | $8.37 | 172,599 |
| 2017-05-02 | $8.47 | $8.76 | $8.14 | $8.32 | $8.32 | 383,021 |
| 2017-05-01 | $8.67 | $8.73 | $8.41 | $8.48 | $8.48 | 183,901 |
| 2017-04-28 | $8.91 | $9.04 | $8.68 | $8.74 | $8.74 | 124,943 |
| 2017-04-27 | $9.10 | $9.10 | $8.62 | $8.87 | $8.87 | 244,766 |
| 2017-04-26 | $9.03 | $9.31 | $8.99 | $9.10 | $9.10 | 216,667 |
| 2017-04-25 | $8.62 | $9.17 | $8.50 | $9.06 | $9.06 | 207,477 |
| 2017-04-24 | $8.61 | $8.80 | $8.32 | $8.64 | $8.64 | 262,558 |
| 2017-04-21 | $8.96 | $9.00 | $8.63 | $8.65 | $8.65 | 266,556 |
| 2017-04-20 | $9.13 | $9.24 | $8.89 | $8.93 | $8.93 | 353,135 |
| 2017-04-19 | $9.09 | $9.26 | $9.05 | $9.16 | $9.16 | 272,446 |
| 2017-04-18 | $9.14 | $9.33 | $9.00 | $9.10 | $9.10 | 288,869 |
| 2017-04-17 | $9.34 | $9.51 | $9.13 | $9.19 | $9.19 | 193,102 |
| 2017-04-13 | $9.73 | $9.85 | $9.30 | $9.31 | $9.31 | 148,293 |
| 2017-04-12 | $9.99 | $10.28 | $9.59 | $9.67 | $9.67 | 306,321 |
| 2017-04-11 | $9.24 | $10.00 | $9.12 | $9.97 | $9.97 | 826,059 |
| 2017-04-10 | $9.25 | $9.30 | $9.08 | $9.22 | $9.22 | 199,398 |
| 2017-04-07 | $9.21 | $9.23 | $9.00 | $9.15 | $9.15 | 136,674 |
| 2017-04-06 | $9.05 | $9.25 | $8.95 | $9.21 | $9.21 | 340,877 |
| 2017-04-05 | $9.28 | $9.36 | $9.00 | $9.06 | $9.06 | 408,357 |
| 2017-04-04 | $8.82 | $9.38 | $8.82 | $9.11 | $9.11 | 400,604 |
| 2017-04-03 | $9.22 | $9.23 | $8.79 | $8.93 | $8.93 | 228,739 |
| 2017-03-31 | $8.82 | $9.25 | $8.78 | $9.23 | $9.23 | 323,010 |
| 2017-03-30 | $9.04 | $9.16 | $8.81 | $8.85 | $8.85 | 265,363 |
| 2017-03-29 | $8.70 | $9.17 | $8.70 | $9.13 | $9.13 | 296,253 |
| 2017-03-28 | $8.55 | $8.90 | $8.55 | $8.71 | $8.71 | 245,606 |
| 2017-03-27 | $8.62 | $8.80 | $8.44 | $8.58 | $8.58 | 313,276 |
| 2017-03-24 | $8.45 | $9.04 | $8.32 | $8.89 | $8.89 | 661,007 |
| 2017-03-23 | $8.31 | $8.63 | $8.16 | $8.55 | $8.55 | 298,109 |
| 2017-03-22 | $8.34 | $8.40 | $8.07 | $8.15 | $8.15 | 325,650 |
| 2017-03-21 | $8.45 | $8.54 | $8.31 | $8.44 | $8.44 | 346,068 |
| 2017-03-20 | $8.47 | $8.55 | $7.94 | $8.52 | $8.52 | 707,921 |
| 2017-03-17 | $8.97 | $8.98 | $8.27 | $8.29 | $8.29 | 1,052,097 |
| 2017-03-16 | $8.99 | $9.07 | $8.74 | $8.90 | $8.90 | 292,090 |
| 2017-03-15 | $8.80 | $9.16 | $8.62 | $8.94 | $8.94 | 623,274 |
| 2017-03-14 | $8.64 | $8.74 | $8.27 | $8.70 | $8.70 | 392,476 |
| 2017-03-13 | $8.70 | $8.99 | $8.68 | $8.84 | $8.84 | 297,555 |
| 2017-03-10 | $8.99 | $9.00 | $8.37 | $8.68 | $8.68 | 429,349 |
| 2017-03-09 | $8.43 | $8.89 | $8.25 | $8.84 | $8.84 | 1,229,114 |
| 2017-03-08 | $8.79 | $8.80 | $8.18 | $8.19 | $8.19 | 887,318 |
| 2017-03-07 | $9.34 | $9.34 | $8.85 | $8.87 | $8.87 | 523,504 |
| 2017-03-06 | $9.00 | $9.38 | $8.99 | $9.27 | $9.27 | 659,027 |
| 2017-03-03 | $9.20 | $9.34 | $8.81 | $8.85 | $8.85 | 419,332 |
| 2017-03-02 | $9.84 | $9.87 | $9.13 | $9.20 | $9.20 | 444,135 |
| 2017-03-01 | $9.40 | $10.00 | $9.34 | $9.92 | $9.92 | 765,207 |
| 2017-02-28 | $9.23 | $9.41 | $9.01 | $9.37 | $9.37 | 308,874 |
| 2017-02-27 | $9.14 | $9.48 | $9.09 | $9.38 | $9.38 | 558,128 |
| 2017-02-24 | $9.75 | $9.97 | $8.91 | $9.04 | $9.04 | 1,013,318 |
| 2017-02-23 | $10.51 | $10.69 | $9.94 | $10.23 | $10.23 | 758,596 |
| 2017-02-22 | $10.40 | $10.50 | $10.14 | $10.31 | $10.31 | 388,039 |
| 2017-02-21 | $9.94 | $10.91 | $9.90 | $10.52 | $10.52 | 891,810 |
| 2017-02-17 | $11.01 | $11.14 | $9.83 | $10.10 | $10.10 | 1,366,443 |
| 2017-02-16 | $11.20 | $11.24 | $10.66 | $10.75 | $10.75 | 783,926 |
| 2017-02-15 | $11.45 | $11.48 | $11.04 | $11.14 | $11.14 | 644,619 |
| 2017-02-14 | $11.93 | $11.93 | $11.51 | $11.55 | $11.55 | 407,078 |
| 2017-02-13 | $11.97 | $12.00 | $11.51 | $11.88 | $11.88 | 245,979 |
| 2017-02-10 | $12.07 | $12.37 | $11.91 | $12.01 | $12.01 | 307,387 |
| 2017-02-09 | $11.88 | $12.04 | $11.69 | $12.01 | $12.01 | 167,865 |
| 2017-02-08 | $11.43 | $11.86 | $11.25 | $11.83 | $11.83 | 287,169 |
| 2017-02-07 | $11.45 | $11.75 | $11.15 | $11.54 | $11.54 | 342,634 |
| 2017-02-06 | $12.52 | $12.75 | $11.53 | $11.71 | $11.71 | 514,009 |
| 2017-02-03 | $12.17 | $12.51 | $12.11 | $12.46 | $12.46 | 767,975 |
| 2017-02-02 | $12.46 | $12.70 | $12.07 | $12.28 | $12.28 | 777,520 |
| 2017-02-01 | $12.53 | $12.55 | $12.04 | $12.47 | $12.47 | 506,720 |
| 2017-01-31 | $12.60 | $12.77 | $12.33 | $12.45 | $12.45 | 296,488 |
| 2017-01-30 | $13.00 | $13.18 | $12.20 | $12.54 | $12.54 | 1,171,058 |
| 2017-01-27 | $12.85 | $13.42 | $12.39 | $13.07 | $13.07 | 1,038,412 |
| 2017-01-26 | $10.60 | $12.88 | $10.58 | $12.71 | $12.71 | 2,642,574 |
| 2017-01-25 | $10.17 | $10.70 | $10.15 | $10.46 | $10.46 | 348,147 |
| 2017-01-24 | $9.96 | $10.27 | $9.73 | $10.15 | $10.15 | 249,047 |
| 2017-01-23 | $9.82 | $9.92 | $9.61 | $9.87 | $9.87 | 307,985 |
| 2017-01-20 | $10.04 | $10.17 | $9.89 | $9.94 | $9.94 | 143,332 |
| 2017-01-19 | $10.02 | $10.08 | $9.78 | $9.93 | $9.93 | 164,844 |
| 2017-01-18 | $9.85 | $10.23 | $9.50 | $10.01 | $10.01 | 322,614 |
| 2017-01-17 | $10.22 | $10.29 | $10.01 | $10.11 | $10.11 | 183,837 |
| 2017-01-13 | $9.95 | $10.34 | $9.95 | $10.12 | $10.12 | 257,770 |
| 2017-01-12 | $10.31 | $10.33 | $9.98 | $10.09 | $10.09 | 233,634 |
| 2017-01-11 | $10.15 | $10.38 | $10.04 | $10.19 | $10.19 | 275,589 |
| 2017-01-10 | $10.28 | $10.30 | $9.95 | $10.05 | $10.05 | 489,329 |
| 2017-01-09 | $10.42 | $10.42 | $9.80 | $10.26 | $10.26 | 404,561 |
| 2017-01-06 | $10.56 | $10.62 | $10.29 | $10.50 | $10.50 | 350,013 |
| 2017-01-05 | $10.43 | $10.82 | $10.27 | $10.47 | $10.47 | 524,842 |
| 2017-01-04 | $9.54 | $10.46 | $9.27 | $10.42 | $10.42 | 557,991 |
| 2017-01-03 | $9.95 | $10.06 | $9.23 | $9.57 | $9.57 | 386,104 |
| 2016-12-30 | $9.76 | $10.14 | $9.76 | $9.85 | $9.85 | 372,833 |
| 2016-12-29 | $10.08 | $10.32 | $9.64 | $9.88 | $9.88 | 433,302 |
| 2016-12-28 | $10.35 | $10.72 | $10.02 | $10.02 | $10.02 | 313,987 |
| 2016-12-27 | $9.97 | $10.75 | $9.84 | $10.33 | $10.33 | 304,665 |
| 2016-12-23 | $9.67 | $10.10 | $9.62 | $9.87 | $9.87 | 266,081 |
| 2016-12-22 | $9.59 | $9.96 | $9.59 | $9.74 | $9.74 | 193,963 |
| 2016-12-21 | $9.95 | $10.12 | $9.51 | $9.59 | $9.59 | 259,050 |
| 2016-12-20 | $10.04 | $10.04 | $9.65 | $9.81 | $9.81 | 310,354 |
| 2016-12-19 | $9.60 | $10.00 | $9.50 | $9.92 | $9.92 | 290,233 |
| 2016-12-16 | $10.03 | $10.16 | $9.55 | $9.63 | $9.63 | 497,624 |
| 2016-12-15 | $9.75 | $10.15 | $9.35 | $10.02 | $10.02 | 438,232 |
| 2016-12-14 | $10.57 | $10.58 | $9.78 | $9.81 | $9.81 | 896,387 |
| 2016-12-13 | $11.03 | $11.04 | $10.61 | $10.67 | $10.67 | 507,514 |
| 2016-12-12 | $11.35 | $11.62 | $10.78 | $10.95 | $10.95 | 529,484 |
| 2016-12-09 | $11.12 | $11.34 | $10.99 | $11.05 | $11.05 | 476,880 |
| 2016-12-08 | $11.16 | $11.22 | $10.66 | $11.04 | $11.04 | 621,941 |
| 2016-12-07 | $11.06 | $11.28 | $10.58 | $10.93 | $10.93 | 853,245 |
| 2016-12-06 | $11.11 | $11.45 | $10.90 | $10.98 | $10.98 | 690,610 |
| 2016-12-05 | $10.79 | $11.35 | $10.72 | $11.20 | $11.20 | 933,758 |
| 2016-12-02 | $10.43 | $10.75 | $10.25 | $10.43 | $10.43 | 760,086 |
| 2016-12-01 | $9.63 | $10.75 | $9.60 | $10.32 | $10.32 | 1,306,946 |
| 2016-11-30 | $9.27 | $9.75 | $9.14 | $9.46 | $9.46 | 1,368,521 |
| 2016-11-29 | $8.25 | $8.94 | $7.52 | $8.91 | $8.91 | 900,412 |
| 2016-11-28 | $8.51 | $8.71 | $8.38 | $8.41 | $8.41 | 454,495 |
| 2016-11-25 | $8.76 | $8.82 | $8.45 | $8.49 | $8.49 | 518,913 |
| 2016-11-23 | $8.98 | $9.11 | $8.78 | $8.87 | $8.87 | 626,467 |
| 2016-11-22 | $9.32 | $9.74 | $9.14 | $9.15 | $9.15 | 882,250 |
| 2016-11-21 | $9.31 | $9.64 | $8.80 | $9.39 | $9.39 | 900,494 |
| 2016-11-18 | $8.37 | $9.02 | $8.35 | $8.78 | $8.78 | 553,791 |
| 2016-11-17 | $9.00 | $9.09 | $8.34 | $8.37 | $8.37 | 765,480 |
| 2016-11-16 | $8.97 | $9.15 | $8.73 | $8.95 | $8.95 | 556,618 |
| 2016-11-15 | $8.30 | $9.18 | $8.29 | $9.00 | $9.00 | 770,628 |
| 2016-11-14 | $8.07 | $8.29 | $7.90 | $8.25 | $8.25 | 653,680 |
| 2016-11-11 | $8.60 | $8.60 | $8.09 | $8.23 | $8.23 | 759,722 |
| 2016-11-10 | $8.76 | $8.96 | $8.64 | $8.64 | $8.64 | 625,331 |
| 2016-11-09 | $8.66 | $9.08 | $8.25 | $8.81 | $8.81 | 945,763 |
| 2016-11-08 | $9.00 | $9.75 | $8.65 | $8.90 | $8.90 | 1,609,855 |
| 2016-11-07 | $8.65 | $9.00 | $8.41 | $8.58 | $8.58 | 1,045,565 |
| 2016-11-04 | $8.39 | $8.80 | $8.30 | $8.50 | $8.50 | 853,138 |
| 2016-11-03 | $8.88 | $9.05 | $8.50 | $8.62 | $8.62 | 954,695 |
| 2016-11-02 | $9.25 | $9.32 | $8.77 | $8.99 | $8.99 | 960,058 |
| 2016-11-01 | $9.78 | $9.94 | $9.37 | $9.44 | $9.44 | 604,539 |
| 2016-10-31 | $9.90 | $9.92 | $9.40 | $9.76 | $9.76 | 334,134 |
| 2016-10-28 | $9.66 | $10.06 | $9.65 | $9.92 | $9.92 | 319,880 |
| 2016-10-27 | $9.84 | $9.99 | $9.64 | $9.88 | $9.88 | 366,159 |
| 2016-10-26 | $9.75 | $9.91 | $9.20 | $9.70 | $9.70 | 1,228,344 |
| 2016-10-25 | $10.10 | $10.13 | $9.51 | $10.00 | $10.00 | 1,149,884 |
| 2016-10-24 | $10.40 | $10.45 | $9.84 | $10.09 | $10.09 | 517,508 |
| 2016-10-21 | $10.36 | $10.73 | $9.94 | $10.31 | $10.31 | 1,321,061 |
| 2016-10-20 | $9.15 | $10.50 | $9.07 | $10.22 | $10.22 | 1,770,179 |
| 2016-10-19 | $8.80 | $9.36 | $8.55 | $9.07 | $9.07 | 1,009,538 |
| 2016-10-18 | $8.30 | $8.98 | $8.10 | $8.68 | $8.68 | 1,115,350 |
| 2016-10-17 | $8.45 | $8.45 | $7.98 | $8.26 | $8.26 | 499,949 |
| 2016-10-14 | $8.11 | $8.17 | $7.80 | $8.14 | $8.14 | 512,489 |
| 2016-10-13 | $8.05 | $8.36 | $7.96 | $8.10 | $8.10 | 525,317 |
| 2016-10-12 | $8.39 | $8.55 | $7.90 | $8.04 | $8.04 | 725,460 |
| 2016-10-11 | $7.98 | $8.60 | $7.98 | $8.51 | $8.51 | 726,779 |
| 2016-10-10 | $7.65 | $8.25 | $7.55 | $8.05 | $8.05 | 473,953 |
| 2016-10-07 | $7.64 | $7.73 | $7.48 | $7.55 | $7.55 | 276,912 |
| 2016-10-06 | $7.65 | $8.00 | $7.61 | $7.70 | $7.70 | 445,906 |
| 2016-10-05 | $7.56 | $7.67 | $7.40 | $7.62 | $7.62 | 503,590 |
| 2016-10-04 | $7.31 | $7.56 | $7.30 | $7.42 | $7.42 | 233,733 |
| 2016-10-03 | $7.64 | $7.67 | $7.18 | $7.47 | $7.47 | 478,449 |
| 2016-09-30 | $7.71 | $7.94 | $7.60 | $7.64 | $7.64 | 406,936 |
| 2016-09-29 | $7.60 | $7.99 | $7.50 | $7.66 | $7.66 | 645,831 |
| 2016-09-28 | $7.44 | $7.83 | $7.22 | $7.64 | $7.64 | 705,382 |
| 2016-09-27 | $7.01 | $7.46 | $7.01 | $7.32 | $7.32 | 496,712 |
| 2016-09-26 | $7.17 | $7.54 | $7.05 | $7.29 | $7.29 | 595,829 |
| 2016-09-23 | $7.26 | $7.44 | $6.75 | $6.94 | $6.94 | 390,991 |
| 2016-09-22 | $7.40 | $7.66 | $7.15 | $7.16 | $7.16 | 329,256 |
| 2016-09-21 | $7.11 | $7.84 | $7.11 | $7.28 | $7.28 | 471,256 |
| 2016-09-20 | $6.97 | $7.28 | $6.50 | $7.05 | $7.05 | 612,304 |
| 2016-09-19 | $7.42 | $7.69 | $6.94 | $7.16 | $7.16 | 646,574 |
| 2016-09-16 | $7.55 | $7.81 | $7.39 | $7.39 | $7.39 | 437,206 |
| 2016-09-15 | $7.90 | $7.99 | $7.61 | $7.84 | $7.84 | 369,863 |
| 2016-09-14 | $8.16 | $8.50 | $7.29 | $7.77 | $7.77 | 1,247,152 |
| 2016-09-13 | $7.93 | $8.17 | $7.76 | $8.13 | $8.13 | 638,747 |
| 2016-09-12 | $7.84 | $8.10 | $7.56 | $7.93 | $7.93 | 636,551 |
| 2016-09-09 | $8.00 | $8.23 | $7.80 | $8.01 | $8.01 | 822,723 |
| 2016-09-08 | $8.38 | $8.61 | $7.81 | $8.17 | $8.17 | 1,413,905 |
| 2016-09-07 | $7.04 | $8.44 | $7.04 | $8.22 | $8.22 | 1,589,199 |
| 2016-09-06 | $6.92 | $7.50 | $6.92 | $6.98 | $6.98 | 1,145,213 |
| 2016-09-02 | $6.97 | $7.20 | $6.66 | $6.92 | $6.92 | 860,505 |
| 2016-09-01 | $6.75 | $6.85 | $6.59 | $6.76 | $6.76 | 68,565 |
| 2016-08-31 | $6.54 | $7.08 | $6.49 | $6.87 | $6.87 | 208,329 |
| 2016-08-30 | $6.74 | $7.25 | $6.24 | $6.67 | $6.67 | 1,406,812 |
| 2016-08-29 | $5.50 | $6.88 | $5.49 | $6.63 | $6.63 | 2,567,419 |
| 2016-08-26 | $5.53 | $5.69 | $5.35 | $5.49 | $5.49 | 383,878 |
| 2016-08-25 | $5.26 | $5.83 | $5.25 | $5.49 | $5.49 | 634,971 |
| 2016-08-24 | $5.70 | $5.91 | $5.26 | $5.33 | $5.33 | 436,710 |
| 2016-08-23 | $5.39 | $6.15 | $5.30 | $5.86 | $5.86 | 1,062,460 |
| 2016-08-22 | $5.97 | $5.97 | $5.26 | $5.44 | $5.44 | 648,596 |
| 2016-08-19 | $6.50 | $6.52 | $6.06 | $6.15 | $6.15 | 527,245 |
| 2016-08-18 | $5.80 | $7.38 | $5.79 | $6.52 | $6.52 | 2,546,978 |
| 2016-08-17 | $6.45 | $6.50 | $5.50 | $5.76 | $5.76 | 1,470,018 |
| 2016-08-16 | $4.60 | $6.39 | $4.51 | $6.13 | $6.13 | 3,356,036 |
| 2016-08-15 | $4.45 | $4.77 | $4.36 | $4.60 | $4.60 | 578,804 |
| 2016-08-12 | $4.15 | $4.42 | $4.01 | $4.40 | $4.40 | 451,402 |
| 2016-08-11 | $4.06 | $4.17 | $3.94 | $4.11 | $4.11 | 298,482 |
| 2016-08-10 | $4.13 | $4.18 | $3.80 | $3.94 | $3.94 | 291,626 |
| 2016-08-09 | $4.11 | $4.49 | $4.11 | $4.12 | $4.12 | 789,104 |
| 2016-08-08 | $4.33 | $4.36 | $4.11 | $4.12 | $4.12 | 188,805 |
| 2016-08-05 | $4.18 | $4.21 | $3.97 | $4.19 | $4.19 | 313,322 |
| 2016-08-04 | $3.46 | $4.26 | $3.37 | $4.18 | $4.18 | 957,976 |
| 2016-08-03 | $2.90 | $3.51 | $2.79 | $3.47 | $3.47 | 805,932 |
| 2016-08-02 | $2.90 | $3.03 | $2.64 | $2.92 | $2.92 | 529,516 |
| 2016-08-01 | $3.88 | $3.88 | $2.75 | $2.88 | $2.88 | 958,415 |
| 2016-07-29 | $0.72 | $0.84 | $0.71 | $0.82 | $4.12 | 235,383 |
| 2016-07-28 | $0.71 | $0.74 | $0.70 | $0.72 | $3.60 | 156,894 |
| 2016-07-27 | $0.73 | $0.79 | $0.69 | $0.72 | $3.60 | 128,292 |
| 2016-07-26 | $0.73 | $0.75 | $0.71 | $0.73 | $3.66 | 130,788 |
| 2016-07-25 | $0.75 | $0.77 | $0.69 | $0.71 | $3.53 | 206,123 |
| 2016-07-22 | $0.77 | $0.80 | $0.75 | $0.78 | $3.91 | 195,201 |
| 2016-07-21 | $0.81 | $0.82 | $0.74 | $0.76 | $3.80 | 489,989 |
| 2016-07-20 | $0.83 | $0.86 | $0.77 | $0.86 | $4.29 | 178,580 |
| 2016-07-19 | $0.88 | $0.90 | $0.81 | $0.84 | $4.18 | 222,022 |
| 2016-07-18 | $0.91 | $0.91 | $0.88 | $0.90 | $4.50 | 35,846 |
| 2016-07-15 | $0.92 | $0.92 | $0.89 | $0.91 | $4.53 | 54,355 |
| 2016-07-14 | $0.90 | $0.92 | $0.86 | $0.92 | $4.60 | 129,512 |
| 2016-07-13 | $0.88 | $0.90 | $0.85 | $0.87 | $4.35 | 54,814 |
| 2016-07-12 | $0.84 | $0.90 | $0.84 | $0.88 | $4.40 | 114,838 |
| 2016-07-11 | $0.85 | $0.87 | $0.83 | $0.84 | $4.20 | 46,226 |
| 2016-07-08 | $0.83 | $0.88 | $0.82 | $0.85 | $4.23 | 89,261 |
| 2016-07-07 | $0.85 | $0.90 | $0.79 | $0.81 | $4.07 | 109,410 |
| 2016-07-06 | $0.79 | $0.85 | $0.78 | $0.83 | $4.16 | 56,623 |
| 2016-07-05 | $0.86 | $0.87 | $0.78 | $0.82 | $4.11 | 116,340 |
| 2016-07-01 | $0.89 | $0.90 | $0.86 | $0.87 | $4.35 | 147,099 |
| 2016-06-30 | $0.90 | $0.92 | $0.82 | $0.84 | $4.20 | 135,035 |
| 2016-06-29 | $0.90 | $0.94 | $0.87 | $0.88 | $4.40 | 220,196 |
| 2016-06-28 | $0.87 | $0.90 | $0.85 | $0.89 | $4.45 | 173,039 |
| 2016-06-27 | $0.83 | $0.84 | $0.73 | $0.84 | $4.20 | 373,335 |
| 2016-06-24 | $0.80 | $0.85 | $0.78 | $0.80 | $4.02 | 586,258 |
| 2016-06-23 | $0.93 | $0.96 | $0.90 | $0.90 | $4.51 | 134,119 |
| 2016-06-22 | $0.91 | $0.93 | $0.89 | $0.92 | $4.58 | 167,601 |
| 2016-06-21 | $0.97 | $0.97 | $0.89 | $0.89 | $4.45 | 238,607 |
| 2016-06-20 | $0.96 | $0.98 | $0.92 | $0.96 | $4.79 | 109,287 |
| 2016-06-17 | $0.90 | $0.97 | $0.88 | $0.93 | $4.66 | 299,099 |
| 2016-06-16 | $0.85 | $0.90 | $0.81 | $0.88 | $4.40 | 192,215 |
| 2016-06-15 | $0.82 | $0.92 | $0.81 | $0.87 | $4.35 | 188,120 |
| 2016-06-14 | $0.89 | $0.89 | $0.80 | $0.84 | $4.22 | 274,737 |
| 2016-06-13 | $0.86 | $0.94 | $0.84 | $0.87 | $4.35 | 138,888 |
| 2016-06-10 | $0.92 | $0.92 | $0.87 | $0.88 | $4.40 | 164,528 |
| 2016-06-09 | $1.04 | $1.04 | $0.94 | $0.94 | $4.70 | 363,934 |
| 2016-06-08 | $1.00 | $1.09 | $1.00 | $1.04 | $5.20 | 482,428 |
| 2016-06-07 | $0.86 | $1.05 | $0.84 | $0.98 | $4.90 | 729,624 |
| 2016-06-06 | $0.74 | $0.85 | $0.73 | $0.85 | $4.25 | 387,654 |
| 2016-06-03 | $0.74 | $0.74 | $0.70 | $0.73 | $3.65 | 188,662 |
| 2016-06-02 | $0.69 | $0.74 | $0.68 | $0.74 | $3.70 | 222,170 |
| 2016-06-01 | $0.66 | $0.72 | $0.64 | $0.68 | $3.40 | 299,475 |
| 2016-05-31 | $0.62 | $0.71 | $0.62 | $0.66 | $3.30 | 193,481 |
| 2016-05-27 | $0.63 | $0.67 | $0.59 | $0.62 | $3.10 | 212,941 |
| 2016-05-26 | $0.70 | $0.74 | $0.62 | $0.63 | $3.15 | 362,910 |
| 2016-05-25 | $0.55 | $0.69 | $0.55 | $0.67 | $3.36 | 276,676 |
| 2016-05-24 | $0.60 | $0.61 | $0.55 | $0.56 | $2.78 | 373,404 |
| 2016-05-23 | $0.66 | $0.67 | $0.59 | $0.61 | $3.05 | 317,812 |
| 2016-05-20 | $0.62 | $0.67 | $0.62 | $0.65 | $3.24 | 108,364 |
| 2016-05-19 | $0.66 | $0.70 | $0.61 | $0.62 | $3.11 | 208,196 |
| 2016-05-18 | $0.70 | $0.72 | $0.66 | $0.68 | $3.40 | 102,805 |
| 2016-05-17 | $0.71 | $0.72 | $0.68 | $0.70 | $3.48 | 89,135 |
| 2016-05-16 | $0.72 | $0.72 | $0.68 | $0.70 | $3.49 | 83,938 |
| 2016-05-13 | $0.70 | $0.72 | $0.66 | $0.70 | $3.48 | 122,166 |
| 2016-05-12 | $0.74 | $0.74 | $0.69 | $0.69 | $3.45 | 75,263 |
| 2016-05-11 | $0.71 | $0.74 | $0.69 | $0.71 | $3.55 | 88,645 |
| 2016-05-10 | $0.74 | $0.74 | $0.69 | $0.70 | $3.48 | 106,347 |
| 2016-05-09 | $0.77 | $0.77 | $0.69 | $0.70 | $3.50 | 183,393 |
| 2016-05-06 | $0.76 | $0.78 | $0.74 | $0.74 | $3.70 | 73,217 |
| 2016-05-05 | $0.76 | $0.80 | $0.76 | $0.78 | $3.92 | 115,557 |
| 2016-05-04 | $0.74 | $0.79 | $0.73 | $0.75 | $3.75 | 130,399 |
| 2016-05-03 | $0.78 | $0.78 | $0.71 | $0.73 | $3.67 | 156,087 |
| 2016-05-02 | $0.82 | $0.83 | $0.75 | $0.76 | $3.80 | 136,227 |
| 2016-04-29 | $0.89 | $0.90 | $0.78 | $0.81 | $4.07 | 219,675 |
| 2016-04-28 | $0.86 | $0.90 | $0.82 | $0.87 | $4.36 | 258,388 |
| 2016-04-27 | $0.83 | $0.88 | $0.80 | $0.83 | $4.15 | 238,931 |
| 2016-04-26 | $0.78 | $0.82 | $0.77 | $0.78 | $3.90 | 105,923 |
| 2016-04-25 | $0.86 | $0.90 | $0.74 | $0.77 | $3.86 | 288,257 |
| 2016-04-22 | $0.77 | $0.85 | $0.77 | $0.84 | $4.20 | 245,660 |
| 2016-04-21 | $0.81 | $0.82 | $0.77 | $0.80 | $3.98 | 145,842 |
| 2016-04-20 | $0.76 | $0.82 | $0.74 | $0.78 | $3.90 | 294,421 |
| 2016-04-19 | $0.71 | $0.80 | $0.71 | $0.76 | $3.80 | 290,441 |
| 2016-04-18 | $0.70 | $0.72 | $0.68 | $0.70 | $3.51 | 212,100 |
| 2016-04-15 | $0.74 | $0.76 | $0.70 | $0.73 | $3.65 | 131,163 |
| 2016-04-14 | $0.75 | $0.76 | $0.71 | $0.72 | $3.60 | 238,308 |
| 2016-04-13 | $0.85 | $0.87 | $0.71 | $0.74 | $3.71 | 315,366 |
| 2016-04-12 | $0.85 | $0.92 | $0.84 | $0.84 | $4.21 | 449,858 |
| 2016-04-11 | $0.86 | $0.89 | $0.83 | $0.87 | $4.33 | 271,268 |
| 2016-04-08 | $0.84 | $0.90 | $0.81 | $0.86 | $4.30 | 374,414 |
| 2016-04-07 | $0.78 | $0.81 | $0.75 | $0.81 | $4.07 | 126,402 |
| 2016-04-06 | $0.79 | $0.84 | $0.78 | $0.78 | $3.90 | 199,652 |
| 2016-04-05 | $0.75 | $0.79 | $0.75 | $0.77 | $3.85 | 87,180 |
| 2016-04-04 | $0.71 | $0.80 | $0.71 | $0.77 | $3.83 | 163,907 |
| 2016-04-01 | $0.80 | $0.80 | $0.72 | $0.74 | $3.71 | 132,075 |
| 2016-03-31 | $0.81 | $0.83 | $0.75 | $0.77 | $3.83 | 222,216 |
| 2016-03-30 | $0.86 | $0.89 | $0.78 | $0.85 | $4.24 | 249,284 |
| 2016-03-29 | $0.74 | $0.85 | $0.70 | $0.83 | $4.15 | 308,513 |
| 2016-03-28 | $0.74 | $0.76 | $0.70 | $0.74 | $3.70 | 183,799 |
| 2016-03-24 | $0.70 | $0.74 | $0.68 | $0.71 | $3.56 | 235,202 |
| 2016-03-23 | $0.78 | $0.78 | $0.68 | $0.71 | $3.55 | 328,865 |
| 2016-03-22 | $0.80 | $0.81 | $0.72 | $0.75 | $3.76 | 285,562 |
| 2016-03-21 | $0.77 | $0.83 | $0.74 | $0.75 | $3.75 | 375,779 |
| 2016-03-18 | $0.91 | $0.95 | $0.68 | $0.68 | $3.40 | 3,354,850 |
| 2016-03-17 | $1.02 | $1.04 | $0.85 | $0.87 | $4.35 | 547,882 |
| 2016-03-16 | $0.93 | $0.99 | $0.93 | $0.96 | $4.80 | 409,809 |
| 2016-03-15 | $0.98 | $1.01 | $0.86 | $0.92 | $4.60 | 370,500 |
| 2016-03-14 | $1.06 | $1.08 | $0.98 | $1.00 | $4.99 | 366,798 |
| 2016-03-11 | $1.10 | $1.13 | $1.02 | $1.08 | $5.40 | 439,145 |
| 2016-03-10 | $1.04 | $1.05 | $0.96 | $1.01 | $5.05 | 535,345 |
| 2016-03-09 | $0.93 | $1.17 | $0.91 | $1.07 | $5.35 | 1,467,832 |
| 2016-03-08 | $1.20 | $1.22 | $0.71 | $0.73 | $3.67 | 994,277 |
| 2016-03-07 | $1.04 | $1.24 | $1.04 | $1.24 | $6.20 | 1,168,016 |
| 2016-03-04 | $0.75 | $0.99 | $0.73 | $0.91 | $4.57 | 1,507,606 |
| 2016-03-03 | $0.71 | $0.73 | $0.68 | $0.69 | $3.45 | 698,591 |
| 2016-03-02 | $0.78 | $0.79 | $0.64 | $0.66 | $3.29 | 1,029,046 |
| 2016-03-01 | $0.82 | $0.84 | $0.75 | $0.78 | $3.91 | 406,337 |
| 2016-02-29 | $0.87 | $0.92 | $0.81 | $0.81 | $4.05 | 276,567 |
| 2016-02-26 | $0.85 | $0.95 | $0.81 | $0.86 | $4.28 | 294,063 |
| 2016-02-25 | $0.89 | $0.92 | $0.82 | $0.83 | $4.14 | 174,664 |
| 2016-02-24 | $0.93 | $0.94 | $0.80 | $0.86 | $4.30 | 394,438 |
| 2016-02-23 | $1.06 | $1.06 | $0.90 | $0.93 | $4.63 | 533,288 |
| 2016-02-22 | $1.09 | $1.12 | $0.96 | $1.04 | $5.20 | 1,149,973 |
| 2016-02-19 | $1.04 | $1.13 | $1.02 | $1.04 | $5.20 | 318,899 |
| 2016-02-18 | $1.29 | $1.33 | $1.04 | $1.05 | $5.25 | 351,096 |
| 2016-02-17 | $1.07 | $1.28 | $1.04 | $1.24 | $6.20 | 486,513 |
| 2016-02-16 | $1.15 | $1.16 | $1.01 | $1.01 | $5.05 | 438,323 |
| 2016-02-12 | $1.15 | $1.18 | $1.09 | $1.13 | $5.65 | 279,407 |
| 2016-02-11 | $1.10 | $1.18 | $1.06 | $1.11 | $5.55 | 339,776 |
| 2016-02-10 | $1.12 | $1.24 | $1.07 | $1.10 | $5.50 | 195,962 |
| 2016-02-09 | $1.16 | $1.21 | $1.08 | $1.11 | $5.55 | 283,025 |
| 2016-02-08 | $1.25 | $1.30 | $1.11 | $1.14 | $5.70 | 293,705 |
| 2016-02-05 | $1.22 | $1.51 | $1.20 | $1.33 | $6.65 | 337,670 |
| 2016-02-04 | $1.43 | $1.53 | $1.25 | $1.28 | $6.40 | 384,990 |
| 2016-02-03 | $1.44 | $1.51 | $1.28 | $1.43 | $7.15 | 562,791 |
| 2016-02-02 | $1.51 | $1.52 | $1.37 | $1.41 | $7.05 | 204,523 |
| 2016-02-01 | $1.68 | $1.70 | $1.56 | $1.61 | $8.05 | 126,652 |
| 2016-01-29 | $1.67 | $1.79 | $1.65 | $1.75 | $8.75 | 204,791 |
| 2016-01-28 | $1.76 | $1.83 | $1.66 | $1.71 | $8.55 | 215,617 |
| 2016-01-27 | $1.50 | $1.77 | $1.42 | $1.62 | $8.10 | 246,076 |
| 2016-01-26 | $1.18 | $1.61 | $1.15 | $1.59 | $7.95 | 781,626 |
| 2016-01-25 | $1.69 | $1.70 | $1.00 | $1.05 | $5.25 | 727,795 |
| 2016-01-22 | $1.68 | $1.87 | $1.54 | $1.70 | $8.50 | 445,564 |
| 2016-01-21 | $1.37 | $1.62 | $1.27 | $1.59 | $7.95 | 396,192 |
| 2016-01-20 | $1.02 | $1.38 | $1.00 | $1.37 | $6.85 | 261,576 |
| 2016-01-19 | $1.22 | $1.27 | $1.08 | $1.08 | $5.40 | 310,001 |
| 2016-01-15 | $1.20 | $1.31 | $1.12 | $1.28 | $6.40 | 235,880 |
| 2016-01-14 | $1.04 | $1.39 | $0.97 | $1.34 | $6.70 | 480,910 |
| 2016-01-13 | $1.11 | $1.17 | $1.04 | $1.05 | $5.25 | 288,420 |
| 2016-01-12 | $1.31 | $1.33 | $1.10 | $1.11 | $5.55 | 207,728 |
| 2016-01-11 | $1.31 | $1.35 | $1.25 | $1.25 | $6.25 | 274,655 |
| 2016-01-08 | $1.35 | $1.41 | $1.30 | $1.35 | $6.75 | 246,693 |
| 2016-01-07 | $1.50 | $1.54 | $1.34 | $1.35 | $6.75 | 208,925 |
| 2016-01-06 | $1.65 | $1.67 | $1.51 | $1.51 | $7.55 | 298,861 |
| 2016-01-05 | $1.79 | $1.79 | $1.68 | $1.73 | $8.65 | 96,391 |
| 2016-01-04 | $1.87 | $1.88 | $1.65 | $1.79 | $8.95 | 190,389 |
| 2015-12-31 | $1.76 | $1.91 | $1.60 | $1.87 | $9.35 | 334,787 |
| 2015-12-30 | $1.85 | $1.89 | $1.70 | $1.73 | $8.65 | 211,197 |
| 2015-12-29 | $1.87 | $1.92 | $1.80 | $1.91 | $9.55 | 179,751 |
| 2015-12-28 | $1.86 | $1.93 | $1.81 | $1.82 | $9.10 | 156,886 |
| 2015-12-24 | $2.12 | $2.22 | $1.96 | $1.97 | $9.85 | 137,533 |
| 2015-12-23 | $1.88 | $2.15 | $1.84 | $2.15 | $10.75 | 500,939 |
| 2015-12-22 | $1.82 | $1.91 | $1.82 | $1.86 | $9.30 | 117,081 |
| 2015-12-21 | $1.76 | $1.90 | $1.74 | $1.86 | $9.30 | 186,008 |
| 2015-12-18 | $1.88 | $1.90 | $1.76 | $1.82 | $9.10 | 149,303 |
| 2015-12-17 | $1.80 | $1.96 | $1.80 | $1.91 | $9.55 | 110,386 |
| 2015-12-16 | $2.01 | $2.03 | $1.79 | $1.84 | $9.20 | 257,949 |
| 2015-12-15 | $1.91 | $2.04 | $1.89 | $2.01 | $10.05 | 166,626 |
| 2015-12-14 | $1.92 | $2.03 | $1.72 | $1.91 | $9.55 | 192,633 |
| 2015-12-11 | $2.06 | $2.08 | $1.90 | $1.95 | $9.75 | 179,289 |
| 2015-12-10 | $2.05 | $2.10 | $2.01 | $2.10 | $10.50 | 89,559 |
| 2015-12-09 | $2.24 | $2.44 | $2.04 | $2.08 | $10.40 | 156,413 |
| 2015-12-08 | $1.75 | $2.28 | $1.60 | $2.23 | $11.15 | 263,568 |
| 2015-12-07 | $1.81 | $1.87 | $1.61 | $1.83 | $9.15 | 474,311 |
| 2015-12-04 | $2.18 | $2.19 | $1.89 | $1.89 | $9.45 | 416,463 |
| 2015-12-03 | $2.32 | $2.39 | $2.22 | $2.27 | $11.35 | 203,108 |
| 2015-12-02 | $2.39 | $2.42 | $2.25 | $2.29 | $11.45 | 275,856 |
| 2015-12-01 | $2.58 | $2.63 | $2.42 | $2.42 | $12.10 | 153,465 |
| 2015-11-30 | $2.45 | $2.64 | $2.42 | $2.54 | $12.70 | 112,510 |
| 2015-11-27 | $2.57 | $2.59 | $2.42 | $2.42 | $12.10 | 99,919 |
| 2015-11-25 | $2.53 | $2.74 | $2.38 | $2.62 | $13.10 | 180,215 |
| 2015-11-24 | $2.36 | $2.51 | $2.34 | $2.51 | $12.55 | 189,981 |
| 2015-11-23 | $2.45 | $2.59 | $2.30 | $2.32 | $11.60 | 177,114 |
| 2015-11-20 | $2.56 | $2.65 | $2.45 | $2.45 | $12.25 | 175,733 |
| 2015-11-19 | $2.58 | $2.67 | $2.53 | $2.58 | $12.90 | 188,964 |
| 2015-11-18 | $2.67 | $2.80 | $2.56 | $2.67 | $13.35 | 176,571 |
| 2015-11-17 | $2.56 | $2.73 | $2.55 | $2.61 | $13.05 | 162,748 |
| 2015-11-16 | $2.53 | $2.70 | $2.42 | $2.67 | $13.35 | 157,204 |
| 2015-11-13 | $2.40 | $2.53 | $2.32 | $2.50 | $12.50 | 167,262 |
| 2015-11-12 | $2.49 | $2.55 | $2.35 | $2.40 | $12.00 | 136,823 |
| 2015-11-11 | $2.69 | $2.75 | $2.45 | $2.55 | $12.75 | 296,569 |
| 2015-11-10 | $2.71 | $2.82 | $2.65 | $2.73 | $13.65 | 73,606 |
| 2015-11-09 | $2.74 | $2.83 | $2.60 | $2.75 | $13.75 | 148,582 |
| 2015-11-06 | $2.73 | $2.87 | $2.69 | $2.70 | $13.50 | 119,585 |
| 2015-11-05 | $2.85 | $2.95 | $2.65 | $2.82 | $14.10 | 168,537 |
| 2015-11-04 | $2.75 | $3.00 | $2.54 | $2.82 | $14.10 | 340,752 |
| 2015-11-03 | $2.54 | $2.75 | $2.53 | $2.75 | $13.75 | 205,886 |
| 2015-11-02 | $2.27 | $2.49 | $2.25 | $2.48 | $12.40 | 160,571 |
| 2015-10-30 | $2.40 | $2.44 | $2.20 | $2.30 | $11.50 | 164,632 |
| 2015-10-29 | $2.43 | $2.57 | $2.23 | $2.40 | $12.00 | 202,305 |
| 2015-10-28 | $2.22 | $2.48 | $2.22 | $2.42 | $12.10 | 158,837 |
| 2015-10-27 | $2.31 | $2.35 | $2.20 | $2.24 | $11.20 | 283,975 |
| 2015-10-26 | $2.60 | $2.62 | $2.31 | $2.31 | $11.55 | 360,271 |
| 2015-10-23 | $2.74 | $2.79 | $2.59 | $2.61 | $13.05 | 283,376 |
| 2015-10-22 | $2.73 | $2.81 | $2.60 | $2.79 | $13.95 | 224,673 |
| 2015-10-21 | $2.79 | $2.84 | $2.69 | $2.75 | $13.75 | 139,061 |
| 2015-10-20 | $2.68 | $2.93 | $2.66 | $2.85 | $14.25 | 182,329 |
| 2015-10-19 | $2.70 | $2.79 | $2.62 | $2.70 | $13.50 | 356,193 |
| 2015-10-16 | $2.91 | $2.93 | $2.75 | $2.80 | $14.00 | 122,822 |
| 2015-10-15 | $2.79 | $2.94 | $2.75 | $2.87 | $14.35 | 187,642 |
| 2015-10-14 | $2.61 | $2.87 | $2.60 | $2.76 | $13.80 | 193,895 |
| 2015-10-13 | $2.60 | $2.91 | $2.59 | $2.64 | $13.20 | 150,347 |
| 2015-10-12 | $2.89 | $2.89 | $2.55 | $2.66 | $13.30 | 249,783 |
| 2015-10-09 | $3.10 | $3.28 | $2.83 | $2.85 | $14.25 | 329,730 |
| 2015-10-08 | $2.80 | $3.32 | $2.80 | $3.08 | $15.40 | 277,414 |
| 2015-10-07 | $3.15 | $3.38 | $2.70 | $2.76 | $13.80 | 608,774 |
| 2015-10-06 | $2.62 | $3.12 | $2.59 | $3.04 | $15.20 | 515,295 |
| 2015-10-05 | $2.16 | $2.68 | $2.14 | $2.66 | $13.30 | 398,278 |
| 2015-10-02 | $1.83 | $2.19 | $1.82 | $2.19 | $10.95 | 333,740 |
| 2015-10-01 | $2.02 | $2.10 | $1.83 | $1.88 | $9.40 | 184,685 |
| 2015-09-30 | $1.86 | $2.09 | $1.71 | $1.91 | $9.55 | 297,799 |
| 2015-09-29 | $1.92 | $1.95 | $1.80 | $1.86 | $9.30 | 264,305 |
| 2015-09-28 | $1.99 | $2.00 | $1.81 | $1.83 | $9.15 | 170,050 |
| 2015-09-25 | $2.40 | $2.40 | $2.02 | $2.02 | $10.10 | 279,948 |
| 2015-09-24 | $1.84 | $2.38 | $1.77 | $2.35 | $11.75 | 630,131 |
| 2015-09-23 | $2.21 | $2.32 | $1.85 | $1.88 | $9.40 | 307,515 |
| 2015-09-22 | $2.25 | $2.35 | $2.19 | $2.19 | $10.95 | 229,482 |
| 2015-09-21 | $2.46 | $2.47 | $2.25 | $2.27 | $11.35 | 339,808 |
| 2015-09-18 | $2.37 | $2.53 | $2.27 | $2.39 | $11.95 | 561,758 |
| 2015-09-17 | $2.71 | $2.79 | $2.43 | $2.43 | $12.15 | 278,372 |
| 2015-09-16 | $2.70 | $2.89 | $2.54 | $2.73 | $13.65 | 336,793 |
| 2015-09-15 | $2.38 | $2.71 | $2.37 | $2.47 | $12.35 | 182,274 |
| 2015-09-14 | $2.58 | $2.64 | $2.40 | $2.42 | $12.10 | 162,318 |
| 2015-09-11 | $2.96 | $3.00 | $2.59 | $2.62 | $13.10 | 267,346 |
| 2015-09-10 | $2.89 | $3.07 | $2.79 | $3.01 | $15.05 | 181,013 |
| 2015-09-09 | $3.19 | $3.54 | $2.88 | $2.92 | $14.60 | 285,210 |
| 2015-09-08 | $3.91 | $3.91 | $3.16 | $3.23 | $16.15 | 369,021 |
| 2015-09-04 | $3.90 | $3.97 | $3.66 | $3.68 | $18.40 | 437,989 |
| 2015-09-03 | $3.12 | $4.07 | $3.10 | $3.93 | $19.65 | 1,036,085 |
| 2015-09-02 | $2.92 | $3.08 | $2.76 | $3.06 | $15.30 | 250,244 |
| 2015-09-01 | $2.91 | $3.11 | $2.73 | $2.73 | $13.65 | 357,102 |
| 2015-08-31 | $2.98 | $3.14 | $2.76 | $3.05 | $15.25 | 355,410 |
| 2015-08-28 | $2.77 | $3.30 | $2.64 | $3.06 | $15.30 | 625,050 |
| 2015-08-27 | $2.03 | $3.55 | $2.01 | $3.30 | $16.50 | 619,039 |
| 2015-08-26 | $2.03 | $2.10 | $1.93 | $1.96 | $9.80 | 373,298 |
Comstock Resources Inc (CRK) News Headlines
.jpg)
Expand Energy on track to boost US natgas output to meet growing demand
None
reuters.com Feb. 27, 2025.jpg)
US gas players refocus on Haynesville basin, buoyed by Trump LNG plans
None
reuters.com March 28, 2025Recent Comstock Resources Inc (CRK) News
Similar Companies to Comstock Resources Inc (CRK) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |