Cia Paranaense De Energia Copel (ELP) Exchange: NYSE
Data as of May 2, 2025
$8.18 ($0.14) 1.74%
Cia Paranaense De Energia Copel - Daily Information
Click for more stock information on Cia Paranaense De Energia Copel.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.17 |
| Previous Close | $8.18 |
| High | $8.21 |
| Low | $8.12 |
| Adjusted Open | $8.17 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.21 |
| Adjusted Low | $8.12 |
About Cia Paranaense De Energia Copel (ELP)
Cia Paranaense De Energia Copel (ELP) is a publicly traded electric energy generation and distribution firm based in Brazil. It has been in operation since 1954 and is a major player in the state of Parana, producing nearly 32 GW of electric energy per year. In addition to traditional energy sources, ELP has also recently begun investing in solar energy projects, and recently launched its first 4.3 GW solar farm. It currently employs over 10,000 people and has a market capitalization of roughly $2.3 billion.
Invest in Cia Paranaense De Energia Copel (ELP)
Historical Stock Data for Cia Paranaense De Energia Copel (ELP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.17 | $8.21 | $8.12 | $8.18 | $8.18 | 173,641 |
| 2025-05-01 | $8.14 | $8.14 | $8.02 | $8.04 | $8.04 | 182,114 |
| 2025-04-30 | $8.07 | $8.16 | $8.00 | $8.11 | $8.11 | 145,355 |
| 2025-04-29 | $8.04 | $8.19 | $8.04 | $8.07 | $8.07 | 186,015 |
| 2025-04-28 | $8.04 | $8.10 | $7.97 | $8.06 | $8.06 | 173,361 |
| 2025-04-25 | $8.15 | $8.32 | $8.15 | $8.29 | $8.29 | 175,423 |
| 2025-04-24 | $8.04 | $8.19 | $7.97 | $8.14 | $8.14 | 238,662 |
| 2025-04-23 | $7.98 | $7.98 | $7.84 | $7.92 | $7.92 | 174,395 |
| 2025-04-22 | $7.65 | $7.88 | $7.63 | $7.86 | $7.86 | 308,518 |
| 2025-04-21 | $7.63 | $7.68 | $7.54 | $7.62 | $7.62 | 136,295 |
| 2025-04-17 | $7.40 | $7.61 | $7.40 | $7.61 | $7.61 | 306,536 |
| 2025-04-16 | $7.40 | $7.50 | $7.36 | $7.44 | $7.44 | 163,751 |
| 2025-04-15 | $7.47 | $7.52 | $7.41 | $7.43 | $7.43 | 300,416 |
| 2025-04-14 | $7.35 | $7.50 | $7.33 | $7.49 | $7.49 | 275,787 |
| 2025-04-11 | $7.21 | $7.33 | $7.13 | $7.30 | $7.30 | 354,957 |
| 2025-04-10 | $7.20 | $7.25 | $7.06 | $7.20 | $7.20 | 283,479 |
| 2025-04-09 | $6.92 | $7.32 | $6.83 | $7.31 | $7.31 | 573,046 |
| 2025-04-08 | $7.32 | $7.32 | $6.95 | $7.01 | $7.01 | 289,936 |
| 2025-04-07 | $7.12 | $7.37 | $7.06 | $7.16 | $7.16 | 318,908 |
| 2025-04-04 | $7.39 | $7.41 | $7.24 | $7.28 | $7.28 | 159,394 |
| 2025-04-03 | $7.64 | $7.81 | $7.64 | $7.71 | $7.71 | 145,581 |
| 2025-04-02 | $7.45 | $7.50 | $7.36 | $7.41 | $7.41 | 141,701 |
| 2025-04-01 | $7.32 | $7.48 | $7.31 | $7.43 | $7.43 | 349,981 |
| 2025-03-31 | $7.29 | $7.38 | $7.29 | $7.31 | $7.31 | 176,142 |
| 2025-03-28 | $7.25 | $7.33 | $7.23 | $7.31 | $7.31 | 131,971 |
| 2025-03-27 | $7.35 | $7.47 | $7.30 | $7.36 | $7.36 | 342,882 |
| 2025-03-26 | $7.32 | $7.41 | $7.30 | $7.38 | $7.38 | 123,681 |
| 2025-03-25 | $7.33 | $7.45 | $7.32 | $7.35 | $7.35 | 112,248 |
| 2025-03-24 | $7.33 | $7.40 | $7.23 | $7.28 | $7.28 | 175,341 |
| 2025-03-21 | $7.32 | $7.39 | $7.28 | $7.30 | $7.30 | 474,866 |
| 2025-03-20 | $7.51 | $7.51 | $7.36 | $7.40 | $7.40 | 128,642 |
| 2025-03-19 | $7.42 | $7.57 | $7.42 | $7.54 | $7.54 | 224,364 |
| 2025-03-18 | $7.33 | $7.41 | $7.29 | $7.37 | $7.37 | 117,300 |
| 2025-03-17 | $7.22 | $7.38 | $7.19 | $7.35 | $7.35 | 281,281 |
| 2025-03-14 | $7.03 | $7.27 | $7.02 | $7.25 | $7.25 | 189,983 |
| 2025-03-13 | $6.74 | $7.00 | $6.74 | $6.95 | $6.95 | 128,852 |
| 2025-03-12 | $6.78 | $6.89 | $6.78 | $6.86 | $6.86 | 126,251 |
| 2025-03-11 | $6.69 | $6.79 | $6.66 | $6.74 | $6.74 | 118,216 |
| 2025-03-10 | $6.78 | $6.88 | $6.68 | $6.71 | $6.71 | 113,435 |
| 2025-03-07 | $6.75 | $6.87 | $6.73 | $6.84 | $6.84 | 162,909 |
| 2025-03-06 | $6.82 | $6.85 | $6.71 | $6.73 | $6.73 | 224,831 |
| 2025-03-05 | $6.67 | $6.82 | $6.60 | $6.80 | $6.80 | 355,703 |
| 2025-03-04 | $6.57 | $6.66 | $6.51 | $6.65 | $6.65 | 289,590 |
| 2025-03-03 | $6.75 | $6.77 | $6.55 | $6.61 | $6.61 | 214,920 |
| 2025-02-28 | $6.78 | $6.84 | $6.61 | $6.66 | $6.66 | 602,486 |
| 2025-02-27 | $6.95 | $7.03 | $6.94 | $6.94 | $6.94 | 277,316 |
| 2025-02-26 | $7.10 | $7.13 | $7.00 | $7.00 | $7.00 | 328,543 |
| 2025-02-25 | $7.09 | $7.19 | $7.08 | $7.10 | $7.10 | 793,453 |
| 2025-02-24 | $7.19 | $7.19 | $6.94 | $6.95 | $6.95 | 675,134 |
| 2025-02-21 | $7.11 | $7.16 | $7.05 | $7.10 | $7.10 | 223,919 |
| 2025-02-20 | $7.12 | $7.16 | $7.07 | $7.13 | $7.13 | 175,624 |
| 2025-02-19 | $7.09 | $7.16 | $7.05 | $7.08 | $7.08 | 120,668 |
| 2025-02-18 | $7.19 | $7.24 | $7.13 | $7.17 | $7.17 | 149,768 |
| 2025-02-14 | $7.08 | $7.31 | $7.08 | $7.26 | $7.26 | 469,399 |
| 2025-02-13 | $6.92 | $6.96 | $6.86 | $6.93 | $6.93 | 311,349 |
| 2025-02-12 | $6.90 | $6.98 | $6.85 | $6.91 | $6.91 | 210,048 |
| 2025-02-11 | $7.03 | $7.07 | $6.93 | $7.01 | $7.01 | 284,775 |
| 2025-02-10 | $6.74 | $6.79 | $6.65 | $6.78 | $6.78 | 177,234 |
| 2025-02-07 | $6.79 | $6.84 | $6.68 | $6.69 | $6.69 | 252,270 |
| 2025-02-06 | $6.76 | $6.84 | $6.72 | $6.81 | $6.81 | 234,741 |
| 2025-02-05 | $6.71 | $6.83 | $6.71 | $6.74 | $6.74 | 237,268 |
| 2025-02-04 | $6.71 | $6.83 | $6.69 | $6.80 | $6.80 | 191,977 |
| 2025-02-03 | $6.65 | $6.79 | $6.65 | $6.79 | $6.79 | 463,682 |
| 2025-01-31 | $6.73 | $6.78 | $6.65 | $6.66 | $6.66 | 221,226 |
| 2025-01-30 | $6.59 | $6.76 | $6.59 | $6.72 | $6.72 | 317,922 |
| 2025-01-29 | $6.54 | $6.58 | $6.48 | $6.52 | $6.52 | 239,870 |
| 2025-01-28 | $6.44 | $6.53 | $6.41 | $6.50 | $6.50 | 265,967 |
| 2025-01-27 | $6.36 | $6.45 | $6.31 | $6.45 | $6.45 | 149,413 |
| 2025-01-24 | $6.26 | $6.29 | $6.21 | $6.25 | $6.25 | 134,669 |
| 2025-01-23 | $6.25 | $6.27 | $6.15 | $6.21 | $6.21 | 212,989 |
| 2025-01-22 | $6.29 | $6.40 | $6.24 | $6.35 | $6.35 | 267,153 |
| 2025-01-21 | $6.07 | $6.18 | $6.07 | $6.14 | $6.14 | 345,924 |
| 2025-01-17 | $5.96 | $6.17 | $5.96 | $6.04 | $6.04 | 175,899 |
| 2025-01-16 | $6.03 | $6.05 | $5.92 | $5.95 | $5.95 | 136,635 |
| 2025-01-15 | $6.02 | $6.09 | $5.93 | $6.07 | $6.07 | 159,408 |
| 2025-01-14 | $5.80 | $5.89 | $5.79 | $5.87 | $5.87 | 178,425 |
| 2025-01-13 | $5.82 | $5.89 | $5.80 | $5.85 | $5.85 | 335,080 |
| 2025-01-10 | $5.78 | $5.84 | $5.72 | $5.78 | $5.78 | 228,862 |
| 2025-01-08 | $5.90 | $5.97 | $5.89 | $5.93 | $5.93 | 185,695 |
| 2025-01-07 | $5.97 | $6.08 | $5.96 | $6.01 | $6.01 | 354,004 |
| 2025-01-06 | $5.95 | $5.98 | $5.88 | $5.93 | $5.93 | 184,811 |
| 2025-01-03 | $5.85 | $5.87 | $5.78 | $5.79 | $5.79 | 170,730 |
| 2025-01-02 | $5.78 | $5.93 | $5.77 | $5.91 | $5.91 | 194,152 |
| 2024-12-31 | $5.91 | $5.95 | $5.91 | $5.93 | $5.93 | 109,734 |
| 2024-12-30 | $5.93 | $5.94 | $5.83 | $5.94 | $5.94 | 208,483 |
| 2024-12-27 | $5.94 | $5.98 | $5.91 | $5.95 | $5.95 | 198,133 |
| 2024-12-26 | $5.90 | $5.93 | $5.87 | $5.93 | $5.93 | 156,040 |
| 2024-12-24 | $5.87 | $5.91 | $5.87 | $5.89 | $5.89 | 91,813 |
| 2024-12-23 | $6.02 | $6.03 | $5.83 | $5.86 | $5.86 | 375,128 |
| 2024-12-20 | $6.03 | $6.16 | $5.99 | $6.13 | $6.13 | 732,198 |
| 2024-12-19 | $5.88 | $6.07 | $5.86 | $6.00 | $6.00 | 414,202 |
| 2024-12-18 | $6.01 | $6.03 | $5.72 | $5.76 | $5.76 | 496,614 |
| 2024-12-17 | $5.95 | $6.15 | $5.94 | $6.09 | $6.09 | 433,560 |
| 2024-12-16 | $6.00 | $6.08 | $5.93 | $5.93 | $5.93 | 231,961 |
| 2024-12-13 | $6.07 | $6.16 | $6.06 | $6.08 | $6.08 | 359,708 |
| 2024-12-12 | $6.39 | $6.39 | $6.11 | $6.16 | $6.02 | 437,948 |
| 2024-12-11 | $6.36 | $6.64 | $6.31 | $6.54 | $6.39 | 472,620 |
| 2024-12-10 | $6.41 | $6.42 | $6.33 | $6.38 | $6.23 | 296,446 |
| 2024-12-09 | $6.36 | $6.37 | $6.25 | $6.28 | $6.13 | 290,923 |
| 2024-12-06 | $6.38 | $6.39 | $6.24 | $6.32 | $6.32 | 380,893 |
| 2024-12-05 | $6.57 | $6.59 | $6.42 | $6.43 | $6.43 | 286,087 |
| 2024-12-04 | $6.46 | $6.48 | $6.41 | $6.42 | $6.42 | 237,334 |
| 2024-12-03 | $6.43 | $6.49 | $6.40 | $6.46 | $6.46 | 186,277 |
| 2024-12-02 | $6.41 | $6.46 | $6.37 | $6.38 | $6.38 | 320,080 |
| 2024-11-29 | $6.31 | $6.55 | $6.28 | $6.47 | $6.47 | 479,499 |
| 2024-11-27 | $6.91 | $6.94 | $6.61 | $6.64 | $6.64 | 436,150 |
| 2024-11-26 | $7.03 | $7.10 | $6.95 | $7.01 | $7.01 | 498,997 |
| 2024-11-25 | $6.51 | $6.66 | $6.50 | $6.62 | $6.62 | 310,252 |
| 2024-11-22 | $6.39 | $6.47 | $6.37 | $6.44 | $6.44 | 260,940 |
| 2024-11-21 | $6.48 | $6.52 | $6.42 | $6.43 | $6.43 | 357,789 |
| 2024-11-20 | $6.62 | $6.68 | $6.62 | $6.65 | $6.65 | 246,095 |
| 2024-11-19 | $6.58 | $6.64 | $6.56 | $6.61 | $6.61 | 228,540 |
| 2024-11-18 | $6.56 | $6.63 | $6.56 | $6.59 | $6.59 | 194,828 |
| 2024-11-15 | $6.56 | $6.61 | $6.52 | $6.55 | $6.55 | 213,911 |
| 2024-11-14 | $6.56 | $6.66 | $6.52 | $6.58 | $6.58 | 357,797 |
| 2024-11-13 | $6.43 | $6.47 | $6.36 | $6.46 | $6.46 | 412,923 |
| 2024-11-12 | $6.50 | $6.53 | $6.43 | $6.48 | $6.48 | 600,463 |
| 2024-11-11 | $6.43 | $6.55 | $6.43 | $6.52 | $6.52 | 236,909 |
| 2024-11-08 | $6.50 | $6.56 | $6.44 | $6.53 | $6.53 | 191,790 |
| 2024-11-07 | $6.86 | $6.86 | $6.58 | $6.65 | $6.65 | 286,797 |
| 2024-11-06 | $6.51 | $6.73 | $6.50 | $6.70 | $6.70 | 450,538 |
| 2024-11-05 | $6.63 | $6.69 | $6.57 | $6.66 | $6.66 | 171,188 |
| 2024-11-04 | $6.68 | $6.75 | $6.65 | $6.69 | $6.69 | 248,042 |
| 2024-11-01 | $6.68 | $6.69 | $6.45 | $6.46 | $6.46 | 134,197 |
| 2024-10-31 | $6.79 | $6.84 | $6.71 | $6.71 | $6.71 | 147,904 |
| 2024-10-30 | $6.85 | $6.86 | $6.76 | $6.82 | $6.82 | 431,018 |
| 2024-10-29 | $6.83 | $6.94 | $6.83 | $6.86 | $6.86 | 284,753 |
| 2024-10-28 | $6.87 | $6.90 | $6.80 | $6.80 | $6.80 | 230,714 |
| 2024-10-25 | $6.84 | $6.86 | $6.76 | $6.80 | $6.80 | 513,567 |
| 2024-10-24 | $6.86 | $6.89 | $6.75 | $6.89 | $6.89 | 216,346 |
| 2024-10-23 | $6.88 | $6.90 | $6.76 | $6.88 | $6.88 | 251,338 |
| 2024-10-22 | $6.92 | $6.96 | $6.87 | $6.94 | $6.94 | 211,511 |
| 2024-10-21 | $6.89 | $7.01 | $6.88 | $7.01 | $7.01 | 264,388 |
| 2024-10-18 | $6.98 | $7.01 | $6.81 | $6.81 | $6.81 | 886,525 |
| 2024-10-17 | $6.99 | $7.02 | $6.95 | $7.00 | $7.00 | 208,834 |
| 2024-10-16 | $7.08 | $7.13 | $7.02 | $7.08 | $7.08 | 276,630 |
| 2024-10-15 | $7.18 | $7.18 | $7.08 | $7.11 | $7.11 | 121,898 |
| 2024-10-14 | $7.12 | $7.25 | $7.10 | $7.23 | $7.23 | 199,349 |
| 2024-10-11 | $7.13 | $7.13 | $7.04 | $7.08 | $7.08 | 151,642 |
| 2024-10-10 | $7.19 | $7.25 | $7.19 | $7.20 | $7.20 | 141,559 |
| 2024-10-09 | $7.20 | $7.28 | $7.16 | $7.16 | $7.16 | 176,725 |
| 2024-10-08 | $7.27 | $7.35 | $7.26 | $7.31 | $7.31 | 153,314 |
| 2024-10-07 | $7.33 | $7.41 | $7.30 | $7.33 | $7.33 | 158,405 |
| 2024-10-04 | $7.27 | $7.32 | $7.21 | $7.28 | $7.28 | 376,445 |
| 2024-10-03 | $7.31 | $7.31 | $7.18 | $7.25 | $7.25 | 408,053 |
| 2024-10-02 | $7.44 | $7.50 | $7.40 | $7.41 | $7.41 | 316,765 |
| 2024-10-01 | $7.41 | $7.51 | $7.37 | $7.40 | $7.28 | 315,064 |
| 2024-09-30 | $7.44 | $7.48 | $7.35 | $7.44 | $7.44 | 952,820 |
| 2024-09-27 | $7.54 | $7.59 | $7.44 | $7.45 | $7.45 | 221,832 |
| 2024-09-26 | $7.44 | $7.54 | $7.42 | $7.52 | $7.52 | 234,521 |
| 2024-09-25 | $7.50 | $7.50 | $7.35 | $7.35 | $7.35 | 306,332 |
| 2024-09-24 | $7.56 | $7.61 | $7.45 | $7.49 | $7.49 | 645,784 |
| 2024-09-23 | $7.46 | $7.50 | $7.40 | $7.41 | $7.41 | 650,820 |
| 2024-09-20 | $7.75 | $7.78 | $7.26 | $7.29 | $7.29 | 1,651,755 |
| 2024-09-19 | $7.94 | $7.94 | $7.84 | $7.85 | $7.85 | 144,920 |
| 2024-09-18 | $7.89 | $8.01 | $7.82 | $7.91 | $7.91 | 139,437 |
| 2024-09-17 | $7.84 | $7.88 | $7.80 | $7.88 | $7.88 | 84,969 |
| 2024-09-16 | $7.90 | $7.95 | $7.84 | $7.86 | $7.86 | 345,368 |
| 2024-09-13 | $7.73 | $7.85 | $7.73 | $7.84 | $7.84 | 162,839 |
| 2024-09-12 | $7.54 | $7.62 | $7.50 | $7.60 | $7.60 | 115,788 |
| 2024-09-11 | $7.67 | $7.71 | $7.59 | $7.65 | $7.65 | 134,167 |
| 2024-09-10 | $7.73 | $7.73 | $7.65 | $7.71 | $7.71 | 107,780 |
| 2024-09-09 | $7.74 | $7.79 | $7.67 | $7.78 | $7.78 | 84,941 |
| 2024-09-06 | $7.94 | $7.95 | $7.72 | $7.73 | $7.73 | 123,617 |
| 2024-09-05 | $7.78 | $7.84 | $7.64 | $7.84 | $7.84 | 156,166 |
| 2024-09-04 | $7.58 | $7.77 | $7.55 | $7.76 | $7.76 | 186,371 |
| 2024-09-03 | $7.59 | $7.59 | $7.47 | $7.53 | $7.53 | 91,908 |
| 2024-08-30 | $7.33 | $7.51 | $7.31 | $7.45 | $7.45 | 170,688 |
| 2024-08-29 | $7.43 | $7.47 | $7.28 | $7.47 | $7.47 | 148,085 |
| 2024-08-28 | $7.55 | $7.62 | $7.54 | $7.57 | $7.57 | 160,364 |
| 2024-08-27 | $7.69 | $7.69 | $7.58 | $7.61 | $7.61 | 158,210 |
| 2024-08-26 | $7.79 | $7.82 | $7.68 | $7.69 | $7.69 | 95,470 |
| 2024-08-23 | $7.69 | $7.90 | $7.65 | $7.89 | $7.89 | 78,809 |
| 2024-08-22 | $7.67 | $7.71 | $7.57 | $7.61 | $7.61 | 706,792 |
| 2024-08-21 | $7.79 | $7.81 | $7.71 | $7.77 | $7.77 | 66,155 |
| 2024-08-20 | $7.75 | $7.78 | $7.67 | $7.75 | $7.75 | 89,526 |
| 2024-08-19 | $7.67 | $7.84 | $7.64 | $7.82 | $7.82 | 74,759 |
| 2024-08-16 | $7.69 | $7.69 | $7.57 | $7.64 | $7.64 | 117,597 |
| 2024-08-15 | $7.66 | $7.69 | $7.54 | $7.55 | $7.55 | 199,546 |
| 2024-08-14 | $7.69 | $7.78 | $7.67 | $7.73 | $7.73 | 119,976 |
| 2024-08-13 | $7.58 | $7.65 | $7.56 | $7.65 | $7.65 | 59,028 |
| 2024-08-12 | $7.51 | $7.53 | $7.40 | $7.52 | $7.52 | 135,500 |
| 2024-08-09 | $7.38 | $7.48 | $7.27 | $7.47 | $7.47 | 183,984 |
| 2024-08-08 | $7.18 | $7.29 | $7.10 | $7.21 | $7.21 | 70,253 |
| 2024-08-07 | $7.30 | $7.32 | $7.13 | $7.13 | $7.13 | 114,673 |
| 2024-08-06 | $7.10 | $7.21 | $7.10 | $7.14 | $7.14 | 133,868 |
| 2024-08-05 | $6.81 | $7.00 | $6.78 | $6.93 | $6.93 | 100,641 |
| 2024-08-02 | $7.18 | $7.26 | $7.05 | $7.05 | $7.05 | 239,005 |
| 2024-08-01 | $7.13 | $7.26 | $7.07 | $7.09 | $7.09 | 122,260 |
| 2024-07-31 | $7.19 | $7.21 | $7.07 | $7.09 | $7.09 | 119,698 |
| 2024-07-30 | $7.14 | $7.22 | $7.11 | $7.20 | $7.20 | 80,865 |
| 2024-07-29 | $7.12 | $7.21 | $7.07 | $7.16 | $7.16 | 79,823 |
| 2024-07-26 | $7.09 | $7.17 | $7.06 | $7.13 | $7.13 | 95,487 |
| 2024-07-25 | $7.14 | $7.16 | $7.08 | $7.12 | $7.12 | 86,372 |
| 2024-07-24 | $7.18 | $7.23 | $7.11 | $7.11 | $7.11 | 100,437 |
| 2024-07-23 | $7.38 | $7.40 | $7.27 | $7.28 | $7.28 | 202,629 |
| 2024-07-22 | $7.33 | $7.46 | $7.30 | $7.40 | $7.40 | 148,861 |
| 2024-07-19 | $7.37 | $7.37 | $7.16 | $7.24 | $7.24 | 266,780 |
| 2024-07-18 | $7.40 | $7.43 | $7.23 | $7.25 | $7.25 | 109,806 |
| 2024-07-17 | $7.54 | $7.55 | $7.48 | $7.49 | $7.49 | 107,450 |
| 2024-07-16 | $7.51 | $7.61 | $7.49 | $7.61 | $7.61 | 84,888 |
| 2024-07-15 | $7.48 | $7.48 | $7.41 | $7.45 | $7.45 | 120,480 |
| 2024-07-12 | $7.52 | $7.60 | $7.51 | $7.55 | $7.55 | 138,539 |
| 2024-07-11 | $7.52 | $7.58 | $7.47 | $7.55 | $7.55 | 144,612 |
| 2024-07-10 | $7.50 | $7.51 | $7.35 | $7.40 | $7.40 | 730,252 |
| 2024-07-09 | $7.23 | $7.39 | $7.23 | $7.39 | $7.39 | 170,469 |
| 2024-07-08 | $7.08 | $7.27 | $7.08 | $7.16 | $7.16 | 138,739 |
| 2024-07-05 | $7.10 | $7.15 | $7.02 | $7.09 | $7.09 | 150,718 |
| 2024-07-03 | $6.82 | $6.93 | $6.78 | $6.93 | $6.93 | 112,228 |
| 2024-07-02 | $6.64 | $6.70 | $6.52 | $6.66 | $6.66 | 170,033 |
| 2024-07-01 | $6.67 | $6.74 | $6.63 | $6.66 | $6.66 | 204,641 |
| 2024-06-28 | $6.82 | $6.83 | $6.66 | $6.69 | $6.69 | 180,514 |
| 2024-06-27 | $6.72 | $6.91 | $6.72 | $6.91 | $6.91 | 178,496 |
| 2024-06-26 | $6.58 | $6.75 | $6.55 | $6.74 | $6.74 | 205,068 |
| 2024-06-25 | $6.83 | $6.84 | $6.73 | $6.74 | $6.74 | 202,661 |
| 2024-06-24 | $6.88 | $6.96 | $6.81 | $6.85 | $6.85 | 136,561 |
| 2024-06-21 | $6.67 | $6.81 | $6.66 | $6.77 | $6.77 | 272,810 |
| 2024-06-20 | $6.77 | $6.80 | $6.57 | $6.61 | $6.61 | 237,270 |
| 2024-06-18 | $6.70 | $6.81 | $6.70 | $6.71 | $6.71 | 161,128 |
| 2024-06-17 | $6.86 | $6.87 | $6.78 | $6.78 | $6.78 | 108,951 |
| 2024-06-14 | $6.85 | $6.96 | $6.78 | $6.91 | $6.91 | 144,793 |
| 2024-06-13 | $6.81 | $6.97 | $6.80 | $6.89 | $6.89 | 152,074 |
| 2024-06-12 | $6.93 | $6.93 | $6.69 | $6.81 | $6.81 | 587,173 |
| 2024-06-11 | $6.91 | $7.01 | $6.91 | $6.96 | $6.96 | 117,914 |
| 2024-06-10 | $6.81 | $6.92 | $6.79 | $6.92 | $6.92 | 162,618 |
| 2024-06-07 | $7.04 | $7.11 | $6.94 | $6.95 | $6.95 | 115,733 |
| 2024-06-06 | $7.15 | $7.27 | $7.13 | $7.16 | $7.16 | 140,839 |
| 2024-06-05 | $7.12 | $7.18 | $7.05 | $7.12 | $7.12 | 124,956 |
| 2024-06-04 | $7.09 | $7.18 | $7.08 | $7.13 | $7.13 | 139,053 |
| 2024-06-03 | $6.93 | $7.15 | $6.87 | $7.12 | $7.12 | 272,755 |
| 2024-05-31 | $7.07 | $7.08 | $6.81 | $6.94 | $6.94 | 475,582 |
| 2024-05-30 | $7.12 | $7.26 | $7.12 | $7.19 | $7.19 | 109,067 |
| 2024-05-29 | $7.08 | $7.13 | $7.00 | $7.08 | $7.08 | 193,770 |
| 2024-05-28 | $7.37 | $7.40 | $7.21 | $7.21 | $7.21 | 146,992 |
| 2024-05-24 | $7.31 | $7.31 | $7.19 | $7.21 | $7.21 | 127,957 |
| 2024-05-23 | $7.35 | $7.37 | $7.25 | $7.25 | $7.25 | 328,973 |
| 2024-05-22 | $7.41 | $7.52 | $7.35 | $7.39 | $7.39 | 297,578 |
| 2024-05-21 | $7.45 | $7.59 | $7.45 | $7.57 | $7.57 | 812,598 |
| 2024-05-20 | $7.44 | $7.54 | $7.39 | $7.47 | $7.47 | 129,797 |
| 2024-05-17 | $7.54 | $7.55 | $7.47 | $7.53 | $7.53 | 107,890 |
| 2024-05-16 | $7.53 | $7.60 | $7.49 | $7.54 | $7.54 | 108,003 |
| 2024-05-15 | $7.42 | $7.56 | $7.29 | $7.49 | $7.49 | 255,354 |
| 2024-05-14 | $7.20 | $7.39 | $7.20 | $7.38 | $7.38 | 174,972 |
| 2024-05-13 | $7.14 | $7.19 | $7.11 | $7.11 | $7.11 | 128,745 |
| 2024-05-10 | $7.21 | $7.21 | $7.00 | $7.07 | $7.07 | 238,602 |
| 2024-05-09 | $7.33 | $7.33 | $7.00 | $7.15 | $7.15 | 348,932 |
| 2024-05-08 | $7.44 | $7.59 | $7.44 | $7.56 | $7.56 | 210,706 |
| 2024-05-07 | $7.61 | $7.61 | $7.49 | $7.51 | $7.51 | 264,743 |
| 2024-05-06 | $7.53 | $7.69 | $7.53 | $7.56 | $7.56 | 197,054 |
| 2024-05-03 | $7.52 | $7.62 | $7.52 | $7.53 | $7.53 | 275,679 |
| 2024-05-02 | $7.23 | $7.36 | $7.23 | $7.33 | $7.33 | 249,041 |
| 2024-05-01 | $7.08 | $7.18 | $7.02 | $7.08 | $7.05 | 148,121 |
| 2024-04-30 | $7.10 | $7.10 | $6.96 | $7.04 | $7.04 | 163,495 |
| 2024-04-29 | $7.19 | $7.21 | $7.12 | $7.19 | $7.19 | 280,435 |
| 2024-04-26 | $7.04 | $7.18 | $7.04 | $7.14 | $7.14 | 174,155 |
| 2024-04-25 | $7.02 | $7.06 | $6.99 | $7.00 | $7.00 | 156,878 |
| 2024-04-24 | $7.16 | $7.16 | $7.05 | $7.07 | $7.07 | 194,413 |
| 2024-04-23 | $7.25 | $7.31 | $7.15 | $7.23 | $7.23 | 167,635 |
| 2024-04-22 | $7.20 | $7.36 | $7.14 | $7.34 | $7.34 | 328,718 |
| 2024-04-19 | $7.13 | $7.32 | $7.13 | $7.31 | $7.31 | 550,331 |
| 2024-04-18 | $7.10 | $7.12 | $6.98 | $7.08 | $7.08 | 310,297 |
| 2024-04-17 | $7.10 | $7.11 | $6.99 | $7.07 | $7.07 | 244,969 |
| 2024-04-16 | $7.00 | $7.11 | $6.91 | $7.05 | $7.05 | 409,528 |
| 2024-04-15 | $7.15 | $7.20 | $7.09 | $7.14 | $7.14 | 203,029 |
| 2024-04-12 | $7.30 | $7.35 | $7.15 | $7.24 | $7.24 | 229,748 |
| 2024-04-11 | $7.50 | $7.53 | $7.25 | $7.28 | $7.28 | 589,622 |
| 2024-04-10 | $7.71 | $7.71 | $7.51 | $7.52 | $7.52 | 227,055 |
| 2024-04-09 | $7.85 | $7.86 | $7.76 | $7.86 | $7.86 | 271,611 |
| 2024-04-08 | $7.70 | $7.84 | $7.69 | $7.79 | $7.79 | 259,155 |
| 2024-04-05 | $7.80 | $7.81 | $7.60 | $7.70 | $7.70 | 163,104 |
| 2024-04-04 | $7.74 | $7.89 | $7.74 | $7.80 | $7.80 | 265,569 |
| 2024-04-03 | $7.56 | $7.71 | $7.46 | $7.66 | $7.66 | 174,934 |
| 2024-04-02 | $7.52 | $7.61 | $7.44 | $7.60 | $7.60 | 331,105 |
| 2024-04-01 | $7.71 | $7.71 | $7.53 | $7.53 | $7.53 | 381,756 |
| 2024-03-28 | $7.86 | $7.90 | $7.63 | $7.72 | $7.72 | 742,032 |
| 2024-03-27 | $7.80 | $7.90 | $7.76 | $7.88 | $7.88 | 200,455 |
| 2024-03-26 | $7.86 | $7.88 | $7.73 | $7.78 | $7.78 | 392,570 |
| 2024-03-25 | $8.00 | $8.05 | $7.87 | $7.91 | $7.91 | 304,812 |
| 2024-03-22 | $8.05 | $8.14 | $7.96 | $8.01 | $8.01 | 302,466 |
| 2024-03-21 | $7.99 | $8.12 | $7.92 | $8.04 | $8.04 | 460,628 |
| 2024-03-20 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 213,010 |
| 2024-03-19 | $7.68 | $7.84 | $7.68 | $7.81 | $7.81 | 265,844 |
| 2024-03-18 | $7.85 | $7.89 | $7.70 | $7.71 | $7.71 | 220,243 |
| 2024-03-15 | $7.93 | $7.98 | $7.78 | $7.82 | $7.82 | 552,728 |
| 2024-03-14 | $7.98 | $7.98 | $7.90 | $7.92 | $7.92 | 174,843 |
| 2024-03-13 | $8.07 | $8.14 | $7.94 | $7.97 | $7.97 | 269,402 |
| 2024-03-12 | $8.04 | $8.11 | $7.97 | $8.09 | $8.09 | 270,934 |
| 2024-03-11 | $8.15 | $8.16 | $8.04 | $8.06 | $8.06 | 237,381 |
| 2024-03-08 | $8.11 | $8.20 | $8.08 | $8.15 | $8.15 | 228,237 |
| 2024-03-07 | $8.20 | $8.22 | $8.08 | $8.22 | $8.22 | 212,595 |
| 2024-03-06 | $8.25 | $8.30 | $8.17 | $8.20 | $8.20 | 347,458 |
| 2024-03-05 | $8.17 | $8.25 | $8.11 | $8.15 | $8.15 | 400,948 |
| 2024-03-04 | $8.09 | $8.15 | $8.07 | $8.14 | $8.14 | 204,055 |
| 2024-03-01 | $8.15 | $8.20 | $8.07 | $8.10 | $8.10 | 497,129 |
| 2024-02-29 | $8.20 | $8.26 | $8.16 | $8.25 | $8.25 | 259,181 |
| 2024-02-28 | $8.21 | $8.29 | $8.19 | $8.26 | $8.26 | 466,167 |
| 2024-02-27 | $8.24 | $8.34 | $8.24 | $8.34 | $8.34 | 322,212 |
| 2024-02-26 | $8.19 | $8.25 | $8.11 | $8.12 | $8.12 | 407,237 |
| 2024-02-23 | $8.20 | $8.21 | $8.11 | $8.13 | $8.13 | 218,872 |
| 2024-02-22 | $8.28 | $8.30 | $8.21 | $8.26 | $8.26 | 244,622 |
| 2024-02-21 | $8.34 | $8.34 | $8.19 | $8.25 | $8.25 | 357,961 |
| 2024-02-20 | $8.38 | $8.51 | $8.37 | $8.44 | $8.44 | 453,235 |
| 2024-02-16 | $8.18 | $8.26 | $8.15 | $8.20 | $8.20 | 434,358 |
| 2024-02-15 | $8.23 | $8.30 | $8.15 | $8.17 | $8.17 | 297,464 |
| 2024-02-14 | $7.91 | $8.18 | $7.90 | $8.16 | $8.16 | 799,567 |
| 2024-02-13 | $8.07 | $8.07 | $7.88 | $7.90 | $7.90 | 264,830 |
| 2024-02-12 | $8.19 | $8.20 | $8.03 | $8.19 | $8.19 | 216,857 |
| 2024-02-09 | $8.06 | $8.22 | $8.04 | $8.20 | $8.20 | 267,776 |
| 2024-02-08 | $8.11 | $8.13 | $8.02 | $8.02 | $8.02 | 217,340 |
| 2024-02-07 | $8.15 | $8.27 | $8.14 | $8.23 | $8.23 | 185,313 |
| 2024-02-06 | $8.17 | $8.24 | $8.13 | $8.23 | $8.23 | 209,675 |
| 2024-02-05 | $8.03 | $8.11 | $7.88 | $8.05 | $8.05 | 346,381 |
| 2024-02-02 | $8.09 | $8.13 | $8.01 | $8.09 | $8.09 | 281,985 |
| 2024-02-01 | $8.15 | $8.29 | $8.11 | $8.29 | $8.29 | 304,613 |
| 2024-01-31 | $8.11 | $8.26 | $8.11 | $8.13 | $8.13 | 670,953 |
| 2024-01-30 | $7.99 | $8.01 | $7.92 | $7.97 | $7.97 | 3,015,938 |
| 2024-01-29 | $8.07 | $8.16 | $8.02 | $8.05 | $8.05 | 378,582 |
| 2024-01-26 | $8.18 | $8.19 | $8.08 | $8.19 | $8.19 | 580,548 |
| 2024-01-25 | $8.09 | $8.17 | $8.07 | $8.17 | $8.17 | 286,308 |
| 2024-01-24 | $8.16 | $8.18 | $7.99 | $8.08 | $8.08 | 994,066 |
| 2024-01-23 | $7.99 | $8.05 | $7.88 | $8.02 | $8.02 | 584,601 |
| 2024-01-22 | $8.07 | $8.09 | $7.84 | $7.89 | $7.89 | 637,429 |
| 2024-01-19 | $8.04 | $8.10 | $8.00 | $8.10 | $8.10 | 419,308 |
| 2024-01-18 | $8.11 | $8.14 | $7.98 | $8.07 | $8.07 | 454,466 |
| 2024-01-17 | $8.17 | $8.29 | $8.16 | $8.22 | $8.22 | 610,476 |
| 2024-01-16 | $8.27 | $8.29 | $8.13 | $8.20 | $8.20 | 557,880 |
| 2024-01-12 | $8.36 | $8.42 | $8.29 | $8.35 | $8.35 | 425,547 |
| 2024-01-11 | $8.41 | $8.43 | $8.29 | $8.35 | $8.35 | 480,441 |
| 2024-01-10 | $8.27 | $8.30 | $8.19 | $8.27 | $8.27 | 762,086 |
| 2024-01-09 | $8.23 | $8.39 | $8.18 | $8.32 | $8.32 | 1,029,603 |
| 2024-01-08 | $8.24 | $8.29 | $8.18 | $8.29 | $8.29 | 617,483 |
| 2024-01-05 | $8.22 | $8.34 | $8.13 | $8.32 | $8.32 | 622,903 |
| 2024-01-04 | $8.05 | $8.17 | $8.03 | $8.14 | $8.14 | 497,097 |
| 2024-01-03 | $8.19 | $8.36 | $8.19 | $8.26 | $8.26 | 687,041 |
| 2024-01-02 | $8.52 | $8.52 | $8.26 | $8.29 | $8.29 | 1,075,392 |
| 2023-12-29 | $8.71 | $8.91 | $8.32 | $8.48 | $8.48 | 2,518,537 |
| 2023-12-28 | $10.55 | $10.55 | $10.40 | $10.49 | $10.49 | 451,381 |
| 2023-12-27 | $10.52 | $10.64 | $10.48 | $10.55 | $10.55 | 393,853 |
| 2023-12-26 | $10.25 | $10.54 | $10.25 | $10.52 | $10.52 | 567,165 |
| 2023-12-22 | $10.16 | $10.33 | $10.16 | $10.23 | $10.23 | 335,328 |
| 2023-12-21 | $10.08 | $10.17 | $10.06 | $10.16 | $10.16 | 380,659 |
| 2023-12-20 | $10.14 | $10.16 | $9.92 | $9.93 | $9.93 | 458,752 |
| 2023-12-19 | $10.05 | $10.19 | $10.01 | $10.15 | $10.15 | 678,113 |
| 2023-12-18 | $9.82 | $9.97 | $9.77 | $9.93 | $9.93 | 716,705 |
| 2023-12-15 | $9.94 | $9.94 | $9.76 | $9.81 | $9.81 | 1,509,046 |
| 2023-12-14 | $10.06 | $10.20 | $9.92 | $9.97 | $9.97 | 813,228 |
| 2023-12-13 | $9.59 | $9.90 | $9.58 | $9.88 | $9.88 | 1,035,993 |
| 2023-12-12 | $9.55 | $9.57 | $9.46 | $9.54 | $9.54 | 451,520 |
| 2023-12-11 | $9.55 | $9.58 | $9.48 | $9.58 | $9.58 | 651,954 |
| 2023-12-08 | $9.60 | $9.71 | $9.55 | $9.60 | $9.60 | 739,039 |
| 2023-12-07 | $9.62 | $9.63 | $9.51 | $9.61 | $9.61 | 434,026 |
| 2023-12-06 | $9.60 | $9.62 | $9.50 | $9.59 | $9.59 | 447,205 |
| 2023-12-05 | $9.28 | $9.51 | $9.25 | $9.50 | $9.50 | 654,261 |
| 2023-12-04 | $9.41 | $9.41 | $9.15 | $9.25 | $9.25 | 794,833 |
| 2023-12-01 | $9.45 | $9.56 | $9.38 | $9.51 | $9.51 | 566,128 |
| 2023-11-30 | $9.45 | $9.64 | $9.35 | $9.60 | $9.60 | 973,541 |
| 2023-11-29 | $9.54 | $9.61 | $9.45 | $9.53 | $9.53 | 623,626 |
| 2023-11-28 | $9.59 | $9.77 | $9.55 | $9.61 | $9.61 | 710,752 |
| 2023-11-27 | $9.56 | $9.61 | $9.41 | $9.58 | $9.58 | 923,243 |
| 2023-11-24 | $9.45 | $9.51 | $9.38 | $9.51 | $9.51 | 402,377 |
| 2023-11-22 | $9.50 | $9.51 | $9.32 | $9.44 | $9.44 | 625,329 |
| 2023-11-21 | $9.43 | $9.48 | $9.30 | $9.40 | $9.40 | 547,444 |
| 2023-11-20 | $9.38 | $9.55 | $9.37 | $9.55 | $9.55 | 503,952 |
| 2023-11-17 | $9.45 | $9.62 | $9.40 | $9.43 | $9.43 | 1,001,771 |
| 2023-11-16 | $9.53 | $9.61 | $9.42 | $9.52 | $9.52 | 1,365,537 |
| 2023-11-15 | $9.44 | $9.59 | $9.40 | $9.50 | $9.50 | 607,287 |
| 2023-11-14 | $9.16 | $9.41 | $9.16 | $9.40 | $9.40 | 846,440 |
| 2023-11-13 | $8.97 | $9.08 | $8.90 | $9.08 | $9.08 | 1,206,328 |
| 2023-11-10 | $8.88 | $9.04 | $8.85 | $9.04 | $9.04 | 1,272,297 |
| 2023-11-09 | $8.73 | $8.86 | $8.66 | $8.79 | $8.79 | 1,027,409 |
| 2023-11-08 | $8.99 | $9.02 | $8.78 | $8.82 | $8.82 | 776,473 |
| 2023-11-07 | $8.99 | $9.09 | $8.96 | $9.01 | $9.01 | 461,254 |
| 2023-11-06 | $8.76 | $8.91 | $8.73 | $8.91 | $8.91 | 739,798 |
| 2023-11-03 | $8.75 | $8.84 | $8.67 | $8.78 | $8.78 | 481,786 |
| 2023-11-02 | $8.52 | $8.63 | $8.52 | $8.58 | $8.58 | 781,924 |
| 2023-11-01 | $8.18 | $8.49 | $8.17 | $8.47 | $8.47 | 623,766 |
| 2023-10-31 | $8.06 | $8.16 | $8.02 | $8.16 | $8.16 | 562,302 |
| 2023-10-30 | $8.34 | $8.41 | $8.08 | $8.18 | $8.18 | 459,183 |
| 2023-10-27 | $8.55 | $8.58 | $8.25 | $8.26 | $8.26 | 329,181 |
| 2023-10-26 | $8.32 | $8.48 | $8.31 | $8.46 | $8.46 | 628,982 |
| 2023-10-25 | $8.25 | $8.25 | $8.12 | $8.15 | $8.15 | 446,097 |
| 2023-10-24 | $8.24 | $8.33 | $8.20 | $8.25 | $8.25 | 548,029 |
| 2023-10-23 | $8.07 | $8.27 | $8.06 | $8.20 | $8.20 | 391,533 |
| 2023-10-20 | $8.09 | $8.15 | $8.00 | $8.14 | $8.14 | 376,812 |
| 2023-10-19 | $8.00 | $8.23 | $8.00 | $8.14 | $8.14 | 490,560 |
| 2023-10-18 | $7.98 | $8.01 | $7.80 | $7.85 | $7.85 | 761,768 |
| 2023-10-17 | $8.14 | $8.23 | $8.08 | $8.18 | $8.18 | 619,330 |
| 2023-10-16 | $8.18 | $8.26 | $8.13 | $8.26 | $8.26 | 436,050 |
| 2023-10-13 | $8.23 | $8.29 | $8.08 | $8.15 | $8.15 | 450,909 |
| 2023-10-12 | $8.33 | $8.33 | $8.15 | $8.16 | $8.16 | 261,931 |
| 2023-10-11 | $8.30 | $8.34 | $8.20 | $8.34 | $8.34 | 513,611 |
| 2023-10-10 | $8.10 | $8.31 | $8.10 | $8.31 | $8.31 | 460,190 |
| 2023-10-09 | $7.84 | $8.05 | $7.79 | $8.05 | $8.05 | 470,859 |
| 2023-10-06 | $7.78 | $7.94 | $7.63 | $7.94 | $7.94 | 593,321 |
| 2023-10-05 | $8.02 | $8.09 | $7.82 | $7.91 | $7.91 | 534,270 |
| 2023-10-04 | $8.07 | $8.09 | $7.96 | $8.06 | $8.06 | 796,686 |
| 2023-10-03 | $8.26 | $8.28 | $8.01 | $8.06 | $8.06 | 709,474 |
| 2023-10-02 | $8.44 | $8.49 | $8.27 | $8.39 | $8.39 | 598,106 |
| 2023-09-29 | $8.82 | $8.89 | $8.72 | $8.77 | $8.77 | 2,234,966 |
| 2023-09-28 | $8.52 | $8.71 | $8.48 | $8.68 | $8.68 | 629,218 |
| 2023-09-27 | $8.80 | $8.80 | $8.42 | $8.54 | $8.54 | 905,021 |
| 2023-09-26 | $9.06 | $9.12 | $8.86 | $8.92 | $8.92 | 564,149 |
| 2023-09-25 | $8.91 | $9.12 | $8.89 | $9.11 | $9.11 | 999,851 |
| 2023-09-22 | $9.00 | $9.03 | $8.92 | $9.00 | $9.00 | 402,709 |
| 2023-09-21 | $8.99 | $9.12 | $8.89 | $8.96 | $8.96 | 1,564,544 |
| 2023-09-20 | $9.14 | $9.22 | $9.09 | $9.20 | $9.20 | 918,050 |
| 2023-09-19 | $9.18 | $9.30 | $9.05 | $9.14 | $9.14 | 676,787 |
| 2023-09-18 | $9.23 | $9.23 | $8.97 | $9.02 | $9.02 | 1,345,024 |
| 2023-09-15 | $9.06 | $9.24 | $9.05 | $9.24 | $9.24 | 1,172,289 |
| 2023-09-14 | $9.01 | $9.09 | $8.93 | $9.06 | $9.06 | 713,696 |
| 2023-09-13 | $8.80 | $9.05 | $8.78 | $8.93 | $8.93 | 867,122 |
| 2023-09-12 | $8.53 | $8.77 | $8.52 | $8.77 | $8.77 | 645,102 |
| 2023-09-11 | $8.48 | $8.62 | $8.41 | $8.57 | $8.57 | 339,345 |
| 2023-09-08 | $8.31 | $8.39 | $8.24 | $8.39 | $8.39 | 430,712 |
| 2023-09-07 | $8.31 | $8.37 | $8.27 | $8.30 | $8.30 | 268,135 |
| 2023-09-06 | $8.41 | $8.49 | $8.32 | $8.34 | $8.34 | 285,008 |
| 2023-09-05 | $8.49 | $8.57 | $8.44 | $8.53 | $8.53 | 421,108 |
| 2023-09-01 | $8.65 | $8.67 | $8.56 | $8.67 | $8.67 | 864,017 |
| 2023-08-31 | $8.78 | $8.80 | $8.53 | $8.55 | $8.55 | 577,265 |
| 2023-08-30 | $8.86 | $8.92 | $8.81 | $8.88 | $8.88 | 774,798 |
| 2023-08-29 | $8.87 | $8.99 | $8.77 | $8.99 | $8.99 | 708,639 |
| 2023-08-28 | $8.82 | $8.91 | $8.75 | $8.91 | $8.91 | 967,566 |
| 2023-08-25 | $8.76 | $8.99 | $8.70 | $8.89 | $8.89 | 1,708,660 |
| 2023-08-24 | $8.82 | $8.90 | $8.75 | $8.76 | $8.76 | 388,188 |
| 2023-08-23 | $8.67 | $8.88 | $8.67 | $8.88 | $8.88 | 1,074,150 |
| 2023-08-22 | $8.63 | $8.69 | $8.57 | $8.67 | $8.67 | 480,295 |
| 2023-08-21 | $8.54 | $8.57 | $8.40 | $8.52 | $8.52 | 618,769 |
| 2023-08-18 | $8.55 | $8.66 | $8.52 | $8.63 | $8.63 | 471,255 |
| 2023-08-17 | $8.70 | $8.71 | $8.51 | $8.64 | $8.64 | 527,633 |
| 2023-08-16 | $8.68 | $8.78 | $8.62 | $8.62 | $8.62 | 351,665 |
| 2023-08-15 | $8.90 | $8.91 | $8.63 | $8.71 | $8.71 | 528,846 |
| 2023-08-14 | $9.03 | $9.04 | $8.83 | $8.86 | $8.86 | 499,724 |
| 2023-08-11 | $8.90 | $9.05 | $8.90 | $9.05 | $9.05 | 381,690 |
| 2023-08-10 | $8.82 | $8.92 | $8.80 | $8.84 | $8.84 | 387,621 |
| 2023-08-09 | $8.72 | $8.87 | $8.64 | $8.74 | $8.74 | 726,374 |
| 2023-08-08 | $8.67 | $8.84 | $8.60 | $8.72 | $8.72 | 600,769 |
| 2023-08-07 | $8.64 | $8.71 | $8.61 | $8.69 | $8.69 | 520,552 |
| 2023-08-04 | $8.71 | $8.79 | $8.64 | $8.64 | $8.64 | 454,602 |
| 2023-08-03 | $8.65 | $8.67 | $8.50 | $8.54 | $8.54 | 1,684,158 |
| 2023-08-02 | $8.68 | $8.88 | $8.64 | $8.81 | $8.81 | 344,876 |
| 2023-08-01 | $8.65 | $8.94 | $8.61 | $8.67 | $8.67 | 256,478 |
| 2023-07-31 | $8.65 | $8.76 | $8.62 | $8.66 | $8.66 | 240,101 |
| 2023-07-28 | $8.66 | $8.69 | $8.58 | $8.64 | $8.64 | 179,232 |
| 2023-07-27 | $8.91 | $8.91 | $8.56 | $8.56 | $8.56 | 201,228 |
| 2023-07-26 | $8.69 | $9.02 | $8.68 | $8.92 | $8.92 | 409,908 |
| 2023-07-25 | $8.60 | $8.68 | $8.55 | $8.59 | $8.59 | 212,735 |
| 2023-07-24 | $8.32 | $8.59 | $8.26 | $8.47 | $8.47 | 373,588 |
| 2023-07-21 | $8.28 | $8.35 | $8.25 | $8.27 | $8.27 | 663,178 |
| 2023-07-20 | $8.21 | $8.25 | $8.15 | $8.15 | $8.15 | 105,760 |
| 2023-07-19 | $8.14 | $8.25 | $8.11 | $8.17 | $8.17 | 112,778 |
| 2023-07-18 | $8.19 | $8.21 | $8.07 | $8.13 | $8.13 | 146,736 |
| 2023-07-17 | $8.29 | $8.34 | $8.19 | $8.23 | $8.23 | 346,520 |
| 2023-07-14 | $8.35 | $8.35 | $8.27 | $8.33 | $8.33 | 140,992 |
| 2023-07-13 | $8.27 | $8.40 | $8.27 | $8.39 | $8.39 | 251,972 |
| 2023-07-12 | $8.26 | $8.34 | $8.22 | $8.24 | $8.24 | 192,973 |
| 2023-07-11 | $7.99 | $8.23 | $7.89 | $8.19 | $8.19 | 452,694 |
| 2023-07-10 | $8.25 | $8.25 | $8.10 | $8.11 | $8.11 | 157,042 |
| 2023-07-07 | $8.20 | $8.33 | $8.20 | $8.31 | $8.31 | 273,000 |
| 2023-07-06 | $8.19 | $8.21 | $8.04 | $8.07 | $8.07 | 328,023 |
| 2023-07-05 | $8.32 | $8.39 | $8.27 | $8.30 | $8.30 | 273,961 |
| 2023-07-03 | $8.51 | $8.58 | $8.44 | $8.48 | $8.48 | 158,186 |
| 2023-06-30 | $8.35 | $8.67 | $8.35 | $8.61 | $8.61 | 339,877 |
| 2023-06-29 | $8.35 | $8.42 | $8.19 | $8.38 | $8.38 | 538,557 |
| 2023-06-28 | $8.03 | $8.06 | $7.95 | $7.99 | $7.99 | 113,384 |
| 2023-06-27 | $8.28 | $8.28 | $8.00 | $8.09 | $8.09 | 118,710 |
| 2023-06-26 | $8.34 | $8.34 | $8.16 | $8.25 | $8.25 | 129,717 |
| 2023-06-23 | $8.03 | $8.44 | $8.03 | $8.29 | $8.29 | 337,647 |
| 2023-06-22 | $8.13 | $8.18 | $7.91 | $7.97 | $7.97 | 152,149 |
| 2023-06-21 | $8.10 | $8.21 | $8.09 | $8.20 | $8.20 | 154,922 |
| 2023-06-20 | $8.05 | $8.22 | $8.05 | $8.13 | $8.13 | 565,053 |
| 2023-06-16 | $7.96 | $8.07 | $7.89 | $8.04 | $8.04 | 2,045,858 |
| 2023-06-15 | $8.05 | $8.18 | $7.98 | $8.14 | $8.14 | 454,901 |
| 2023-06-14 | $7.95 | $8.05 | $7.92 | $8.04 | $8.04 | 343,451 |
| 2023-06-13 | $8.03 | $8.06 | $7.93 | $7.96 | $7.96 | 420,053 |
| 2023-06-12 | $8.03 | $8.09 | $7.97 | $8.06 | $8.06 | 452,984 |
| 2023-06-09 | $7.84 | $8.22 | $7.84 | $8.05 | $8.05 | 739,871 |
| 2023-06-08 | $7.63 | $7.75 | $7.62 | $7.66 | $7.66 | 206,958 |
| 2023-06-07 | $7.56 | $7.65 | $7.53 | $7.62 | $7.62 | 194,728 |
| 2023-06-06 | $7.36 | $7.53 | $7.34 | $7.46 | $7.46 | 288,359 |
| 2023-06-05 | $7.35 | $7.40 | $7.30 | $7.37 | $7.37 | 161,171 |
| 2023-06-02 | $7.33 | $7.39 | $7.28 | $7.31 | $7.31 | 406,428 |
| 2023-06-01 | $7.14 | $7.28 | $6.99 | $7.27 | $7.27 | 334,898 |
| 2023-05-31 | $7.28 | $7.28 | $7.06 | $7.14 | $7.14 | 294,711 |
| 2023-05-30 | $7.44 | $7.44 | $7.25 | $7.31 | $7.31 | 292,709 |
| 2023-05-26 | $7.43 | $7.50 | $7.37 | $7.46 | $7.46 | 173,852 |
| 2023-05-25 | $7.41 | $7.48 | $7.27 | $7.39 | $7.39 | 265,149 |
| 2023-05-24 | $7.52 | $7.53 | $7.39 | $7.39 | $7.39 | 267,972 |
| 2023-05-23 | $7.36 | $7.50 | $7.36 | $7.43 | $7.43 | 235,498 |
| 2023-05-22 | $7.38 | $7.43 | $7.33 | $7.36 | $7.36 | 193,690 |
| 2023-05-19 | $7.38 | $7.44 | $7.34 | $7.38 | $7.38 | 363,652 |
| 2023-05-18 | $7.41 | $7.41 | $7.28 | $7.40 | $7.40 | 199,643 |
| 2023-05-17 | $7.60 | $7.62 | $7.44 | $7.49 | $7.49 | 173,019 |
| 2023-05-16 | $7.70 | $7.76 | $7.55 | $7.57 | $7.57 | 185,373 |
| 2023-05-15 | $7.65 | $7.70 | $7.55 | $7.69 | $7.69 | 207,644 |
| 2023-05-12 | $7.69 | $7.78 | $7.61 | $7.63 | $7.63 | 263,050 |
| 2023-05-11 | $7.58 | $7.78 | $7.52 | $7.73 | $7.73 | 289,676 |
| 2023-05-10 | $7.77 | $7.87 | $7.69 | $7.78 | $7.78 | 223,767 |
| 2023-05-09 | $7.41 | $7.69 | $7.40 | $7.64 | $7.64 | 153,903 |
| 2023-05-08 | $7.62 | $7.63 | $7.47 | $7.49 | $7.49 | 131,941 |
| 2023-05-05 | $7.69 | $7.74 | $7.64 | $7.67 | $7.67 | 220,857 |
| 2023-05-04 | $7.67 | $7.71 | $7.50 | $7.64 | $7.64 | 255,931 |
| 2023-05-03 | $7.67 | $7.72 | $7.57 | $7.62 | $7.62 | 288,779 |
| 2023-05-02 | $7.66 | $7.70 | $7.62 | $7.65 | $7.65 | 161,701 |
| 2023-05-01 | $7.73 | $7.76 | $7.64 | $7.67 | $7.67 | 150,883 |
| 2023-04-28 | $7.65 | $7.75 | $7.57 | $7.74 | $7.74 | 303,370 |
| 2023-04-27 | $7.57 | $7.73 | $7.53 | $7.67 | $7.67 | 176,428 |
| 2023-04-26 | $7.57 | $7.57 | $7.42 | $7.49 | $7.49 | 169,237 |
| 2023-04-25 | $7.43 | $7.52 | $7.34 | $7.52 | $7.52 | 291,444 |
| 2023-04-24 | $7.45 | $7.53 | $7.36 | $7.47 | $7.47 | 190,886 |
| 2023-04-21 | $7.44 | $7.49 | $7.29 | $7.39 | $7.39 | 200,423 |
| 2023-04-20 | $7.33 | $7.43 | $7.33 | $7.42 | $7.42 | 198,400 |
| 2023-04-19 | $7.43 | $7.50 | $7.30 | $7.35 | $7.35 | 398,743 |
| 2023-04-18 | $7.50 | $7.52 | $7.41 | $7.48 | $7.48 | 430,481 |
| 2023-04-17 | $7.66 | $7.68 | $7.47 | $7.60 | $7.60 | 419,722 |
| 2023-04-14 | $7.62 | $7.79 | $7.57 | $7.76 | $7.76 | 332,752 |
| 2023-04-13 | $7.49 | $7.74 | $7.49 | $7.70 | $7.70 | 465,420 |
| 2023-04-12 | $7.29 | $7.56 | $7.29 | $7.52 | $7.52 | 341,073 |
| 2023-04-11 | $7.29 | $7.32 | $7.15 | $7.18 | $7.18 | 599,779 |
| 2023-04-10 | $6.82 | $6.86 | $6.75 | $6.84 | $6.84 | 229,786 |
| 2023-04-06 | $6.81 | $6.86 | $6.75 | $6.84 | $6.84 | 378,294 |
| 2023-04-05 | $6.76 | $6.84 | $6.71 | $6.84 | $6.84 | 406,048 |
| 2023-04-04 | $6.67 | $6.77 | $6.63 | $6.73 | $6.73 | 420,228 |
| 2023-04-03 | $6.62 | $6.70 | $6.53 | $6.64 | $6.64 | 362,315 |
| 2023-03-31 | $6.71 | $6.75 | $6.64 | $6.72 | $6.72 | 248,859 |
| 2023-03-30 | $6.66 | $6.71 | $6.56 | $6.67 | $6.67 | 461,188 |
| 2023-03-29 | $6.42 | $6.55 | $6.34 | $6.51 | $6.51 | 739,254 |
| 2023-03-28 | $6.55 | $6.67 | $6.44 | $6.45 | $6.45 | 1,863,696 |
| 2023-03-27 | $6.24 | $6.40 | $6.24 | $6.36 | $6.36 | 235,658 |
| 2023-03-24 | $6.05 | $6.26 | $6.03 | $6.21 | $6.21 | 392,193 |
| 2023-03-23 | $6.22 | $6.26 | $6.01 | $6.01 | $6.01 | 612,704 |
| 2023-03-22 | $6.13 | $6.29 | $6.04 | $6.19 | $6.19 | 400,353 |
| 2023-03-21 | $6.28 | $6.31 | $6.10 | $6.12 | $6.12 | 322,425 |
| 2023-03-20 | $6.25 | $6.32 | $6.20 | $6.29 | $6.29 | 624,678 |
| 2023-03-17 | $6.41 | $6.41 | $6.22 | $6.23 | $6.23 | 567,953 |
| 2023-03-16 | $6.52 | $6.56 | $6.41 | $6.52 | $6.52 | 480,280 |
| 2023-03-15 | $6.33 | $6.48 | $6.27 | $6.46 | $6.46 | 374,796 |
| 2023-03-14 | $6.38 | $6.49 | $6.35 | $6.44 | $6.44 | 375,998 |
| 2023-03-13 | $6.24 | $6.47 | $6.24 | $6.31 | $6.31 | 657,865 |
| 2023-03-10 | $6.36 | $6.45 | $6.28 | $6.32 | $6.32 | 282,656 |
| 2023-03-09 | $6.65 | $6.65 | $6.43 | $6.43 | $6.43 | 257,644 |
| 2023-03-08 | $6.61 | $6.69 | $6.56 | $6.65 | $6.65 | 232,408 |
| 2023-03-07 | $6.64 | $6.65 | $6.46 | $6.53 | $6.53 | 334,075 |
| 2023-03-06 | $6.44 | $6.71 | $6.44 | $6.69 | $6.69 | 458,706 |
| 2023-03-03 | $6.50 | $6.61 | $6.48 | $6.48 | $6.48 | 375,799 |
| 2023-03-02 | $6.53 | $6.58 | $6.46 | $6.48 | $6.48 | 284,591 |
| 2023-03-01 | $6.52 | $6.56 | $6.40 | $6.55 | $6.55 | 264,181 |
| 2023-02-28 | $6.62 | $6.65 | $6.53 | $6.54 | $6.54 | 392,596 |
| 2023-02-27 | $6.57 | $6.66 | $6.55 | $6.58 | $6.58 | 169,739 |
| 2023-02-24 | $6.66 | $6.67 | $6.54 | $6.60 | $6.60 | 179,230 |
| 2023-02-23 | $6.76 | $6.81 | $6.70 | $6.73 | $6.73 | 176,806 |
| 2023-02-22 | $6.81 | $6.96 | $6.67 | $6.70 | $6.70 | 435,779 |
| 2023-02-21 | $6.92 | $6.92 | $6.72 | $6.81 | $6.81 | 334,163 |
| 2023-02-17 | $6.87 | $7.02 | $6.84 | $6.95 | $6.95 | 281,901 |
| 2023-02-16 | $6.80 | $6.92 | $6.66 | $6.89 | $6.89 | 464,173 |
| 2023-02-15 | $6.89 | $6.97 | $6.85 | $6.86 | $6.86 | 377,540 |
| 2023-02-14 | $6.96 | $7.07 | $6.81 | $6.89 | $6.89 | 453,921 |
| 2023-02-13 | $6.95 | $7.06 | $6.95 | $7.01 | $7.01 | 203,245 |
| 2023-02-10 | $6.88 | $6.98 | $6.83 | $6.91 | $6.91 | 228,504 |
| 2023-02-09 | $6.90 | $6.93 | $6.72 | $6.73 | $6.73 | 308,869 |
| 2023-02-08 | $6.89 | $7.05 | $6.80 | $6.99 | $6.99 | 525,143 |
| 2023-02-07 | $7.07 | $7.10 | $6.84 | $6.85 | $6.85 | 587,210 |
| 2023-02-06 | $7.00 | $7.12 | $6.94 | $7.11 | $7.11 | 224,331 |
| 2023-02-03 | $7.13 | $7.20 | $7.01 | $7.04 | $7.04 | 360,065 |
| 2023-02-02 | $7.56 | $7.58 | $7.24 | $7.27 | $7.27 | 490,893 |
| 2023-02-01 | $7.42 | $7.56 | $7.34 | $7.54 | $7.54 | 452,668 |
| 2023-01-31 | $7.32 | $7.49 | $7.31 | $7.49 | $7.49 | 409,047 |
| 2023-01-30 | $7.26 | $7.36 | $7.19 | $7.19 | $7.19 | 181,838 |
| 2023-01-27 | $7.45 | $7.45 | $7.24 | $7.26 | $7.26 | 341,098 |
| 2023-01-26 | $7.47 | $7.59 | $7.39 | $7.51 | $7.51 | 352,672 |
| 2023-01-25 | $7.32 | $7.52 | $7.32 | $7.43 | $7.43 | 363,690 |
| 2023-01-24 | $7.21 | $7.31 | $7.18 | $7.27 | $7.27 | 304,132 |
| 2023-01-23 | $7.27 | $7.29 | $7.13 | $7.15 | $7.15 | 352,635 |
| 2023-01-20 | $7.23 | $7.26 | $7.15 | $7.18 | $7.18 | 323,267 |
| 2023-01-19 | $7.33 | $7.35 | $7.21 | $7.34 | $7.34 | 391,600 |
| 2023-01-18 | $7.47 | $7.55 | $7.24 | $7.26 | $7.26 | 371,190 |
| 2023-01-17 | $7.33 | $7.49 | $7.32 | $7.40 | $7.40 | 601,335 |
| 2023-01-13 | $7.38 | $7.46 | $7.32 | $7.35 | $7.35 | 376,225 |
| 2023-01-12 | $7.36 | $7.50 | $7.29 | $7.39 | $7.39 | 387,433 |
| 2023-01-11 | $7.02 | $7.32 | $7.01 | $7.30 | $7.30 | 413,131 |
| 2023-01-10 | $6.91 | $7.02 | $6.83 | $7.02 | $7.02 | 489,994 |
| 2023-01-09 | $6.85 | $6.93 | $6.74 | $6.90 | $6.90 | 574,617 |
| 2023-01-06 | $6.94 | $7.02 | $6.88 | $7.02 | $7.02 | 553,714 |
| 2023-01-05 | $6.80 | $6.92 | $6.73 | $6.86 | $6.86 | 288,084 |
| 2023-01-04 | $6.82 | $6.99 | $6.72 | $6.82 | $6.82 | 608,666 |
| 2023-01-03 | $6.87 | $7.00 | $6.67 | $6.71 | $6.71 | 621,199 |
| 2022-12-30 | $7.23 | $7.33 | $7.14 | $7.19 | $7.19 | 255,450 |
| 2022-12-29 | $7.34 | $7.37 | $7.15 | $7.23 | $7.23 | 345,141 |
| 2022-12-28 | $7.04 | $7.29 | $6.99 | $7.23 | $7.23 | 512,949 |
| 2022-12-27 | $6.94 | $7.01 | $6.82 | $6.90 | $6.90 | 764,943 |
| 2022-12-23 | $7.28 | $7.34 | $7.23 | $7.24 | $7.24 | 363,425 |
| 2022-12-22 | $7.19 | $7.26 | $7.04 | $7.17 | $7.17 | 1,044,188 |
| 2022-12-21 | $7.08 | $7.12 | $6.96 | $7.09 | $7.09 | 388,962 |
| 2022-12-20 | $7.13 | $7.22 | $7.06 | $7.15 | $7.15 | 380,862 |
| 2022-12-19 | $6.70 | $6.90 | $6.66 | $6.88 | $6.88 | 565,330 |
| 2022-12-16 | $6.84 | $6.89 | $6.66 | $6.75 | $6.75 | 2,772,959 |
| 2022-12-15 | $6.67 | $6.85 | $6.64 | $6.77 | $6.77 | 909,581 |
| 2022-12-14 | $6.51 | $6.85 | $6.47 | $6.75 | $6.75 | 1,017,954 |
| 2022-12-13 | $6.95 | $6.99 | $6.69 | $6.69 | $6.69 | 799,582 |
| 2022-12-12 | $6.93 | $6.96 | $6.75 | $6.87 | $6.87 | 1,129,038 |
| 2022-12-09 | $7.19 | $7.25 | $7.08 | $7.09 | $7.09 | 600,476 |
| 2022-12-08 | $7.41 | $7.41 | $7.21 | $7.22 | $7.22 | 449,930 |
| 2022-12-07 | $7.42 | $7.48 | $7.33 | $7.39 | $7.39 | 276,382 |
| 2022-12-06 | $7.19 | $7.38 | $7.16 | $7.23 | $7.23 | 401,486 |
| 2022-12-05 | $7.33 | $7.36 | $7.09 | $7.14 | $7.14 | 424,251 |
| 2022-12-02 | $7.68 | $7.79 | $7.42 | $7.44 | $7.44 | 478,461 |
| 2022-12-01 | $7.70 | $7.75 | $7.53 | $7.57 | $7.57 | 569,531 |
| 2022-11-30 | $7.25 | $7.57 | $7.24 | $7.56 | $7.56 | 800,714 |
| 2022-11-29 | $7.38 | $7.51 | $7.31 | $7.33 | $7.33 | 570,447 |
| 2022-11-28 | $7.28 | $7.37 | $7.26 | $7.36 | $7.36 | 872,590 |
| 2022-11-25 | $7.43 | $7.51 | $7.26 | $7.31 | $7.31 | 412,117 |
| 2022-11-23 | $7.35 | $7.37 | $7.11 | $7.33 | $7.33 | 873,910 |
| 2022-11-22 | $7.84 | $7.93 | $7.48 | $7.50 | $7.50 | 1,624,176 |
| 2022-11-21 | $8.13 | $8.25 | $7.84 | $8.04 | $8.04 | 2,676,416 |
| 2022-11-18 | $6.61 | $6.67 | $6.55 | $6.57 | $6.57 | 485,109 |
| 2022-11-17 | $6.54 | $6.68 | $6.50 | $6.62 | $6.62 | 695,659 |
| 2022-11-16 | $7.10 | $7.17 | $6.83 | $6.86 | $6.86 | 567,731 |
| 2022-11-15 | $7.25 | $7.32 | $7.19 | $7.23 | $7.23 | 342,354 |
| 2022-11-14 | $7.14 | $7.35 | $7.13 | $7.20 | $7.20 | 441,349 |
| 2022-11-11 | $7.02 | $7.20 | $6.93 | $7.09 | $7.09 | 888,766 |
| 2022-11-10 | $7.17 | $7.19 | $6.89 | $7.06 | $7.06 | 749,188 |
| 2022-11-09 | $7.66 | $7.74 | $7.48 | $7.53 | $7.53 | 633,989 |
| 2022-11-08 | $7.63 | $7.79 | $7.61 | $7.74 | $7.74 | 995,154 |
| 2022-11-07 | $7.86 | $7.91 | $7.61 | $7.67 | $7.67 | 888,175 |
| 2022-11-04 | $7.99 | $8.24 | $7.89 | $8.06 | $8.06 | 1,087,578 |
| 2022-11-03 | $7.64 | $7.79 | $7.57 | $7.78 | $7.78 | 666,633 |
| 2022-11-02 | $7.88 | $7.93 | $7.65 | $7.70 | $7.70 | 1,141,178 |
| 2022-11-01 | $7.57 | $7.98 | $7.56 | $7.93 | $7.93 | 2,282,346 |
| 2022-10-31 | $6.65 | $7.08 | $6.63 | $7.07 | $7.07 | 648,685 |
| 2022-10-28 | $6.69 | $6.82 | $6.69 | $6.81 | $6.81 | 630,298 |
| 2022-10-27 | $6.62 | $6.89 | $6.61 | $6.78 | $6.78 | 637,968 |
| 2022-10-26 | $6.61 | $6.66 | $6.50 | $6.56 | $6.56 | 1,597,301 |
| 2022-10-25 | $6.73 | $6.80 | $6.69 | $6.76 | $6.76 | 1,316,868 |
| 2022-10-24 | $6.50 | $6.80 | $6.49 | $6.80 | $6.80 | 1,261,726 |
| 2022-10-21 | $6.35 | $6.63 | $6.34 | $6.59 | $6.59 | 369,056 |
| 2022-10-20 | $6.28 | $6.38 | $6.27 | $6.29 | $6.29 | 450,058 |
| 2022-10-19 | $6.11 | $6.24 | $6.10 | $6.18 | $6.18 | 310,210 |
| 2022-10-18 | $6.06 | $6.11 | $5.98 | $6.11 | $6.11 | 339,762 |
| 2022-10-17 | $5.88 | $6.06 | $5.88 | $5.94 | $5.94 | 383,179 |
| 2022-10-14 | $5.90 | $5.92 | $5.78 | $5.79 | $5.79 | 777,023 |
| 2022-10-13 | $5.94 | $6.04 | $5.89 | $5.93 | $5.93 | 393,993 |
| 2022-10-12 | $6.09 | $6.09 | $5.91 | $5.91 | $5.91 | 611,142 |
| 2022-10-11 | $6.30 | $6.31 | $6.09 | $6.09 | $6.09 | 498,658 |
| 2022-10-10 | $6.25 | $6.34 | $6.23 | $6.30 | $6.30 | 457,626 |
| 2022-10-07 | $6.27 | $6.29 | $6.12 | $6.13 | $6.13 | 683,053 |
| 2022-10-06 | $6.24 | $6.29 | $6.19 | $6.23 | $6.23 | 735,115 |
| 2022-10-05 | $6.24 | $6.30 | $6.20 | $6.22 | $6.22 | 567,810 |
| 2022-10-04 | $6.53 | $6.55 | $6.28 | $6.34 | $6.34 | 786,022 |
| 2022-10-03 | $6.26 | $6.54 | $6.24 | $6.46 | $6.46 | 899,597 |
| 2022-09-30 | $5.87 | $6.02 | $5.85 | $5.93 | $5.93 | 823,943 |
| 2022-09-29 | $5.79 | $5.87 | $5.71 | $5.86 | $5.86 | 590,740 |
| 2022-09-28 | $5.87 | $5.93 | $5.83 | $5.88 | $5.88 | 390,600 |
| 2022-09-27 | $5.98 | $6.01 | $5.79 | $5.80 | $5.80 | 912,368 |
| 2022-09-26 | $6.16 | $6.18 | $5.93 | $5.95 | $5.95 | 626,215 |
| 2022-09-23 | $6.46 | $6.46 | $6.29 | $6.33 | $6.33 | 464,404 |
| 2022-09-22 | $6.35 | $6.61 | $6.35 | $6.58 | $6.58 | 417,355 |
| 2022-09-21 | $6.40 | $6.45 | $6.31 | $6.33 | $6.33 | 302,211 |
| 2022-09-20 | $6.33 | $6.39 | $6.31 | $6.34 | $6.34 | 243,745 |
| 2022-09-19 | $6.15 | $6.39 | $6.12 | $6.38 | $6.38 | 260,205 |
| 2022-09-16 | $6.14 | $6.23 | $6.11 | $6.18 | $6.18 | 528,751 |
| 2022-09-15 | $6.36 | $6.36 | $6.17 | $6.17 | $6.17 | 352,577 |
| 2022-09-14 | $6.41 | $6.44 | $6.37 | $6.38 | $6.38 | 231,393 |
| 2022-09-13 | $6.49 | $6.55 | $6.35 | $6.35 | $6.35 | 458,852 |
| 2022-09-12 | $6.63 | $6.67 | $6.60 | $6.61 | $6.61 | 361,703 |
| 2022-09-09 | $6.52 | $6.62 | $6.47 | $6.55 | $6.55 | 249,735 |
| 2022-09-08 | $6.55 | $6.60 | $6.41 | $6.49 | $6.49 | 285,570 |
| 2022-09-07 | $6.55 | $6.66 | $6.47 | $6.63 | $6.63 | 190,851 |
| 2022-09-06 | $6.57 | $6.59 | $6.46 | $6.51 | $6.51 | 606,512 |
| 2022-09-02 | $6.71 | $6.78 | $6.67 | $6.73 | $6.73 | 612,314 |
| 2022-09-01 | $6.68 | $6.72 | $6.53 | $6.61 | $6.61 | 366,290 |
| 2022-08-31 | $6.55 | $6.67 | $6.54 | $6.56 | $6.56 | 361,731 |
| 2022-08-30 | $6.81 | $6.82 | $6.62 | $6.62 | $6.62 | 236,450 |
| 2022-08-29 | $6.74 | $6.85 | $6.74 | $6.78 | $6.78 | 266,053 |
| 2022-08-26 | $6.76 | $6.83 | $6.73 | $6.74 | $6.74 | 296,171 |
| 2022-08-25 | $6.80 | $6.82 | $6.70 | $6.73 | $6.73 | 253,571 |
| 2022-08-24 | $6.88 | $6.94 | $6.83 | $6.87 | $6.87 | 304,781 |
| 2022-08-23 | $6.83 | $6.94 | $6.80 | $6.88 | $6.88 | 292,864 |
| 2022-08-22 | $6.65 | $6.82 | $6.62 | $6.82 | $6.82 | 449,851 |
| 2022-08-19 | $6.62 | $6.75 | $6.56 | $6.67 | $6.67 | 419,280 |
| 2022-08-18 | $6.89 | $6.89 | $6.68 | $6.73 | $6.73 | 256,177 |
| 2022-08-17 | $6.52 | $6.86 | $6.52 | $6.84 | $6.84 | 474,895 |
| 2022-08-16 | $6.62 | $6.69 | $6.56 | $6.61 | $6.61 | 482,039 |
| 2022-08-15 | $6.79 | $6.80 | $6.69 | $6.73 | $6.73 | 314,142 |
| 2022-08-12 | $6.79 | $6.83 | $6.75 | $6.81 | $6.81 | 333,693 |
| 2022-08-11 | $6.91 | $6.91 | $6.68 | $6.69 | $6.69 | 452,500 |
| 2022-08-10 | $6.90 | $6.96 | $6.79 | $6.85 | $6.85 | 264,340 |
| 2022-08-09 | $6.94 | $6.96 | $6.82 | $6.86 | $6.86 | 679,149 |
| 2022-08-08 | $6.87 | $6.89 | $6.79 | $6.81 | $6.81 | 517,892 |
| 2022-08-05 | $6.65 | $6.80 | $6.60 | $6.80 | $6.80 | 578,562 |
| 2022-08-04 | $6.48 | $6.62 | $6.45 | $6.58 | $6.58 | 325,773 |
| 2022-08-03 | $6.41 | $6.42 | $6.29 | $6.36 | $6.36 | 384,350 |
| 2022-08-02 | $6.48 | $6.52 | $6.41 | $6.43 | $6.43 | 387,952 |
| 2022-08-01 | $6.59 | $6.63 | $6.46 | $6.50 | $6.50 | 491,278 |
| 2022-07-29 | $6.56 | $6.63 | $6.52 | $6.58 | $6.58 | 377,957 |
| 2022-07-28 | $6.48 | $6.59 | $6.45 | $6.54 | $6.54 | 326,746 |
| 2022-07-27 | $6.27 | $6.43 | $6.24 | $6.42 | $6.42 | 503,332 |
| 2022-07-26 | $6.32 | $6.38 | $6.19 | $6.25 | $6.25 | 434,085 |
| 2022-07-25 | $6.26 | $6.34 | $6.26 | $6.30 | $6.30 | 490,296 |
| 2022-07-22 | $6.13 | $6.20 | $6.09 | $6.14 | $6.14 | 354,784 |
| 2022-07-21 | $6.09 | $6.11 | $6.02 | $6.08 | $6.08 | 252,428 |
| 2022-07-20 | $6.25 | $6.29 | $6.11 | $6.14 | $6.14 | 402,279 |
| 2022-07-19 | $6.19 | $6.27 | $6.17 | $6.17 | $6.17 | 366,041 |
| 2022-07-18 | $6.27 | $6.34 | $6.16 | $6.17 | $6.17 | 399,389 |
| 2022-07-15 | $6.15 | $6.27 | $6.06 | $6.24 | $6.24 | 460,693 |
| 2022-07-14 | $6.12 | $6.17 | $6.05 | $6.15 | $6.15 | 577,913 |
| 2022-07-13 | $6.25 | $6.34 | $6.23 | $6.23 | $6.23 | 302,615 |
| 2022-07-12 | $6.24 | $6.34 | $6.19 | $6.28 | $6.28 | 672,742 |
| 2022-07-11 | $6.24 | $6.34 | $6.23 | $6.26 | $6.26 | 882,511 |
| 2022-07-08 | $6.31 | $6.37 | $6.27 | $6.34 | $6.34 | 660,268 |
| 2022-07-07 | $6.12 | $6.22 | $6.12 | $6.20 | $6.20 | 529,535 |
| 2022-07-06 | $6.10 | $6.12 | $5.96 | $6.02 | $6.02 | 621,160 |
| 2022-07-05 | $6.22 | $6.23 | $6.04 | $6.15 | $6.15 | 648,615 |
| 2022-07-01 | $6.29 | $6.46 | $6.25 | $6.35 | $6.35 | 471,934 |
| 2022-06-30 | $6.34 | $6.49 | $6.29 | $6.36 | $6.36 | 441,980 |
| 2022-06-29 | $6.53 | $6.57 | $6.42 | $6.46 | $6.46 | 275,959 |
| 2022-06-28 | $6.60 | $6.65 | $6.41 | $6.42 | $6.42 | 339,695 |
| 2022-06-27 | $6.39 | $6.64 | $6.39 | $6.55 | $6.55 | 426,056 |
| 2022-06-24 | $6.41 | $6.49 | $6.34 | $6.42 | $6.42 | 481,629 |
| 2022-06-23 | $6.58 | $6.59 | $6.38 | $6.41 | $6.41 | 610,217 |
| 2022-06-22 | $6.55 | $6.63 | $6.51 | $6.58 | $6.58 | 427,851 |
| 2022-06-21 | $6.59 | $6.65 | $6.52 | $6.54 | $6.54 | 421,311 |
| 2022-06-17 | $6.57 | $6.68 | $6.53 | $6.53 | $6.53 | 1,988,261 |
| 2022-06-16 | $6.63 | $6.66 | $6.58 | $6.63 | $6.63 | 478,046 |
| 2022-06-15 | $6.66 | $6.82 | $6.61 | $6.74 | $6.74 | 509,089 |
| 2022-06-14 | $6.63 | $6.68 | $6.47 | $6.54 | $6.54 | 586,476 |
| 2022-06-13 | $6.63 | $6.66 | $6.51 | $6.56 | $6.56 | 514,379 |
| 2022-06-10 | $6.89 | $6.90 | $6.80 | $6.81 | $6.81 | 399,399 |
| 2022-06-09 | $7.09 | $7.20 | $7.05 | $7.07 | $7.07 | 327,002 |
| 2022-06-08 | $7.21 | $7.22 | $7.09 | $7.15 | $7.15 | 632,530 |
| 2022-06-07 | $7.23 | $7.23 | $7.07 | $7.20 | $7.20 | 632,578 |
| 2022-06-06 | $7.51 | $7.51 | $7.29 | $7.41 | $7.41 | 581,913 |
| 2022-06-03 | $7.50 | $7.58 | $7.48 | $7.51 | $7.51 | 442,326 |
| 2022-06-02 | $7.53 | $7.67 | $7.46 | $7.62 | $7.62 | 526,647 |
| 2022-06-01 | $7.56 | $7.60 | $7.43 | $7.53 | $7.53 | 566,743 |
| 2022-05-31 | $7.62 | $7.76 | $7.59 | $7.61 | $7.61 | 915,775 |
| 2022-05-27 | $7.71 | $7.79 | $7.69 | $7.75 | $7.75 | 641,217 |
| 2022-05-26 | $7.71 | $7.83 | $7.69 | $7.83 | $7.83 | 1,001,970 |
| 2022-05-25 | $7.83 | $7.89 | $7.76 | $7.82 | $7.82 | 1,180,498 |
| 2022-05-24 | $7.86 | $7.89 | $7.68 | $7.86 | $7.86 | 734,739 |
| 2022-05-23 | $7.62 | $7.77 | $7.60 | $7.76 | $7.76 | 634,057 |
| 2022-05-20 | $7.35 | $7.48 | $7.31 | $7.48 | $7.48 | 480,261 |
| 2022-05-19 | $7.22 | $7.35 | $7.19 | $7.32 | $7.32 | 712,519 |
| 2022-05-18 | $7.14 | $7.24 | $7.03 | $7.04 | $7.04 | 732,183 |
| 2022-05-17 | $6.99 | $7.13 | $6.95 | $7.11 | $7.11 | 803,631 |
| 2022-05-16 | $6.83 | $6.95 | $6.78 | $6.82 | $6.82 | 705,694 |
| 2022-05-13 | $6.49 | $6.85 | $6.49 | $6.84 | $6.84 | 705,312 |
| 2022-05-12 | $6.26 | $6.50 | $6.25 | $6.46 | $6.46 | 517,326 |
| 2022-05-11 | $6.32 | $6.45 | $6.28 | $6.29 | $6.29 | 840,958 |
| 2022-05-10 | $6.34 | $6.40 | $6.24 | $6.33 | $6.33 | 792,887 |
| 2022-05-09 | $6.25 | $6.35 | $6.21 | $6.23 | $6.23 | 786,839 |
| 2022-05-06 | $6.37 | $6.41 | $6.29 | $6.34 | $6.34 | 888,499 |
| 2022-05-05 | $6.51 | $6.53 | $6.30 | $6.37 | $6.37 | 976,364 |
| 2022-05-04 | $6.44 | $6.63 | $6.37 | $6.59 | $6.59 | 894,595 |
| 2022-05-03 | $6.58 | $6.64 | $6.54 | $6.55 | $6.55 | 879,851 |
| 2022-05-02 | $6.62 | $6.64 | $6.38 | $6.44 | $6.44 | 1,317,256 |
| 2022-04-29 | $7.62 | $7.66 | $7.24 | $7.26 | $6.75 | 773,679 |
| 2022-04-28 | $7.45 | $7.49 | $7.32 | $7.45 | $6.93 | 610,663 |
| 2022-04-27 | $7.42 | $7.50 | $7.37 | $7.42 | $6.90 | 1,293,477 |
| 2022-04-26 | $7.44 | $7.49 | $7.29 | $7.29 | $6.78 | 771,502 |
| 2022-04-25 | $7.46 | $7.54 | $7.28 | $7.49 | $6.97 | 1,371,773 |
| 2022-04-22 | $7.60 | $7.63 | $7.45 | $7.46 | $6.94 | 7,350,478 |
| 2022-04-21 | $7.86 | $7.90 | $7.59 | $7.60 | $7.07 | 1,160,841 |
| 2022-04-20 | $7.75 | $7.84 | $7.68 | $7.84 | $7.29 | 1,299,755 |
| 2022-04-19 | $7.80 | $7.83 | $7.61 | $7.71 | $7.17 | 1,392,898 |
| 2022-04-18 | $7.91 | $7.94 | $7.77 | $7.87 | $7.32 | 1,131,434 |
| 2022-04-14 | $7.69 | $7.88 | $7.65 | $7.88 | $7.33 | 1,932,366 |
| 2022-04-13 | $7.76 | $7.83 | $7.71 | $7.78 | $7.24 | 1,446,555 |
| 2022-04-12 | $7.78 | $7.83 | $7.65 | $7.68 | $7.14 | 1,148,960 |
| 2022-04-11 | $7.64 | $7.71 | $7.60 | $7.62 | $7.09 | 1,590,056 |
| 2022-04-08 | $7.65 | $7.68 | $7.52 | $7.64 | $7.11 | 1,232,718 |
| 2022-04-07 | $7.70 | $7.71 | $7.61 | $7.66 | $7.12 | 723,193 |
| 2022-04-06 | $7.70 | $7.80 | $7.67 | $7.75 | $7.21 | 806,370 |
| 2022-04-05 | $7.93 | $7.99 | $7.76 | $7.80 | $7.25 | 691,810 |
| 2022-04-04 | $8.09 | $8.15 | $7.90 | $7.96 | $7.40 | 1,197,601 |
| 2022-04-01 | $7.89 | $8.01 | $7.83 | $8.01 | $7.45 | 1,757,277 |
| 2022-03-31 | $7.68 | $7.84 | $7.68 | $7.82 | $7.27 | 1,537,917 |
| 2022-03-30 | $7.55 | $7.74 | $7.55 | $7.64 | $7.11 | 1,559,697 |
| 2022-03-29 | $7.46 | $7.62 | $7.42 | $7.56 | $7.03 | 932,661 |
| 2022-03-28 | $7.63 | $7.64 | $7.36 | $7.42 | $6.90 | 1,443,291 |
| 2022-03-25 | $7.66 | $7.72 | $7.60 | $7.71 | $7.17 | 1,338,205 |
| 2022-03-24 | $7.63 | $7.79 | $7.58 | $7.69 | $7.15 | 1,323,976 |
| 2022-03-23 | $7.57 | $7.68 | $7.48 | $7.53 | $7.00 | 941,001 |
| 2022-03-22 | $7.56 | $7.71 | $7.56 | $7.68 | $7.14 | 1,162,127 |
| 2022-03-21 | $7.28 | $7.43 | $7.26 | $7.41 | $6.89 | 890,311 |
| 2022-03-18 | $7.00 | $7.27 | $6.99 | $7.15 | $6.65 | 8,570,089 |
| 2022-03-17 | $6.87 | $7.09 | $6.77 | $7.09 | $6.59 | 1,410,606 |
| 2022-03-16 | $6.77 | $6.81 | $6.65 | $6.80 | $6.32 | 1,421,869 |
| 2022-03-15 | $6.73 | $6.77 | $6.67 | $6.73 | $6.26 | 1,208,073 |
| 2022-03-14 | $6.98 | $6.99 | $6.72 | $6.76 | $6.29 | 2,209,363 |
| 2022-03-11 | $6.98 | $7.10 | $6.90 | $6.91 | $6.43 | 603,227 |
| 2022-03-10 | $6.81 | $6.97 | $6.79 | $6.94 | $6.45 | 565,570 |
| 2022-03-09 | $6.87 | $7.02 | $6.86 | $6.98 | $6.49 | 720,450 |
| 2022-03-08 | $6.66 | $6.79 | $6.60 | $6.75 | $6.28 | 747,665 |
| 2022-03-07 | $6.86 | $6.86 | $6.58 | $6.58 | $6.12 | 719,820 |
| 2022-03-04 | $6.73 | $6.83 | $6.73 | $6.79 | $6.32 | 657,732 |
| 2022-03-03 | $6.85 | $6.89 | $6.75 | $6.81 | $6.33 | 707,798 |
| 2022-03-02 | $6.53 | $6.78 | $6.42 | $6.73 | $6.26 | 1,455,433 |
| 2022-03-01 | $6.54 | $6.70 | $6.49 | $6.53 | $6.07 | 764,008 |
| 2022-02-28 | $6.61 | $6.62 | $6.45 | $6.56 | $6.10 | 612,092 |
| 2022-02-25 | $6.59 | $6.68 | $6.50 | $6.62 | $6.16 | 1,126,891 |
| 2022-02-24 | $6.70 | $6.72 | $6.56 | $6.68 | $6.21 | 1,310,774 |
| 2022-02-23 | $7.01 | $7.13 | $7.00 | $7.07 | $6.58 | 839,844 |
| 2022-02-22 | $6.81 | $6.88 | $6.79 | $6.83 | $6.35 | 566,403 |
| 2022-02-18 | $6.78 | $6.87 | $6.76 | $6.78 | $6.31 | 316,535 |
| 2022-02-17 | $6.75 | $6.77 | $6.67 | $6.75 | $6.28 | 528,744 |
| 2022-02-16 | $6.89 | $6.90 | $6.80 | $6.84 | $6.36 | 504,887 |
| 2022-02-15 | $6.86 | $6.95 | $6.85 | $6.91 | $6.43 | 608,861 |
| 2022-02-14 | $6.72 | $6.75 | $6.62 | $6.73 | $6.26 | 642,682 |
| 2022-02-11 | $6.78 | $6.86 | $6.64 | $6.68 | $6.21 | 634,217 |
| 2022-02-10 | $6.74 | $6.84 | $6.69 | $6.69 | $6.22 | 813,588 |
| 2022-02-09 | $6.58 | $6.72 | $6.58 | $6.72 | $6.25 | 547,003 |
| 2022-02-08 | $6.60 | $6.63 | $6.57 | $6.57 | $6.11 | 403,988 |
| 2022-02-07 | $6.55 | $6.65 | $6.55 | $6.64 | $6.18 | 534,852 |
| 2022-02-04 | $6.60 | $6.64 | $6.56 | $6.61 | $6.15 | 557,229 |
| 2022-02-03 | $6.56 | $6.69 | $6.55 | $6.64 | $6.18 | 524,098 |
| 2022-02-02 | $6.61 | $6.67 | $6.47 | $6.58 | $6.12 | 556,509 |
| 2022-02-01 | $6.56 | $6.63 | $6.55 | $6.59 | $6.13 | 571,621 |
| 2022-01-31 | $6.44 | $6.58 | $6.39 | $6.56 | $6.10 | 480,546 |
| 2022-01-28 | $6.28 | $6.35 | $6.26 | $6.33 | $5.89 | 442,569 |
| 2022-01-27 | $6.21 | $6.26 | $6.17 | $6.22 | $5.79 | 591,247 |
| 2022-01-26 | $6.16 | $6.24 | $6.08 | $6.11 | $5.68 | 868,266 |
| 2022-01-25 | $5.94 | $6.11 | $5.92 | $6.09 | $5.66 | 1,559,332 |
| 2022-01-24 | $5.94 | $5.96 | $5.82 | $5.90 | $5.49 | 669,367 |
| 2022-01-21 | $5.94 | $6.00 | $5.87 | $5.96 | $5.54 | 1,768,248 |
| 2022-01-20 | $5.87 | $5.97 | $5.87 | $5.88 | $5.47 | 491,431 |
| 2022-01-19 | $5.70 | $5.84 | $5.70 | $5.81 | $5.40 | 782,426 |
| 2022-01-18 | $5.62 | $5.67 | $5.53 | $5.54 | $5.15 | 652,864 |
| 2022-01-14 | $5.48 | $5.59 | $5.48 | $5.57 | $5.18 | 408,079 |
| 2022-01-13 | $5.46 | $5.58 | $5.45 | $5.51 | $5.12 | 410,471 |
| 2022-01-12 | $5.36 | $5.46 | $5.36 | $5.43 | $5.05 | 657,224 |
| 2022-01-11 | $5.23 | $5.36 | $5.22 | $5.34 | $4.97 | 745,049 |
| 2022-01-10 | $5.24 | $5.27 | $5.17 | $5.23 | $4.86 | 674,661 |
| 2022-01-07 | $5.22 | $5.30 | $5.20 | $5.26 | $4.89 | 694,023 |
| 2022-01-06 | $5.28 | $5.31 | $5.20 | $5.20 | $4.84 | 872,094 |
| 2022-01-05 | $5.47 | $5.48 | $5.29 | $5.29 | $4.92 | 696,946 |
| 2022-01-04 | $5.45 | $5.55 | $5.44 | $5.45 | $5.07 | 397,764 |
| 2022-01-03 | $5.57 | $5.57 | $5.44 | $5.51 | $5.12 | 848,750 |
| 2021-12-31 | $5.55 | $5.64 | $5.55 | $5.63 | $5.24 | 1,135,696 |
| 2021-12-30 | $5.59 | $5.65 | $5.55 | $5.65 | $5.16 | 799,434 |
| 2021-12-29 | $5.60 | $5.60 | $5.47 | $5.50 | $5.03 | 372,467 |
| 2021-12-28 | $5.57 | $5.59 | $5.51 | $5.59 | $5.11 | 355,428 |
| 2021-12-27 | $5.51 | $5.59 | $5.46 | $5.56 | $5.08 | 1,964,008 |
| 2021-12-23 | $5.41 | $5.44 | $5.34 | $5.44 | $4.97 | 884,022 |
| 2021-12-22 | $5.32 | $5.42 | $5.30 | $5.42 | $4.95 | 503,976 |
| 2021-12-21 | $5.35 | $5.37 | $5.30 | $5.33 | $4.87 | 1,009,180 |
| 2021-12-20 | $5.43 | $5.43 | $5.29 | $5.36 | $4.90 | 1,162,057 |
| 2021-12-17 | $5.41 | $5.54 | $5.40 | $5.47 | $5.00 | 3,759,515 |
| 2021-12-16 | $5.50 | $5.52 | $5.42 | $5.44 | $4.97 | 585,947 |
| 2021-12-15 | $5.46 | $5.54 | $5.41 | $5.53 | $5.05 | 664,626 |
| 2021-12-14 | $5.53 | $5.59 | $5.46 | $5.49 | $5.02 | 1,343,066 |
| 2021-12-13 | $5.56 | $5.64 | $5.50 | $5.52 | $5.04 | 1,456,415 |
| 2021-12-10 | $5.55 | $5.63 | $5.55 | $5.60 | $5.12 | 1,155,087 |
| 2021-12-09 | $5.60 | $5.60 | $5.50 | $5.56 | $5.08 | 946,509 |
| 2021-12-08 | $5.48 | $5.61 | $5.48 | $5.58 | $5.10 | 1,162,644 |
| 2021-12-07 | $5.33 | $5.39 | $5.29 | $5.39 | $4.93 | 932,194 |
| 2021-12-06 | $5.32 | $5.34 | $5.24 | $5.28 | $4.83 | 659,284 |
| 2021-12-03 | $5.46 | $5.50 | $5.26 | $5.31 | $4.85 | 1,028,517 |
| 2021-12-02 | $5.42 | $5.49 | $5.34 | $5.42 | $4.95 | 1,259,606 |
| 2021-12-01 | $5.29 | $5.39 | $5.22 | $5.28 | $4.83 | 1,178,766 |
| 2021-11-30 | $5.34 | $5.40 | $5.21 | $5.28 | $4.83 | 1,560,998 |
| 2021-11-29 | $5.29 | $5.34 | $5.24 | $5.34 | $4.88 | 634,047 |
| 2021-11-26 | $5.29 | $5.29 | $5.21 | $5.21 | $4.76 | 617,389 |
| 2021-11-24 | $5.39 | $5.39 | $5.29 | $5.33 | $4.87 | 819,885 |
| 2021-11-23 | $5.28 | $5.40 | $5.20 | $5.39 | $4.93 | 909,401 |
| 2021-11-22 | $5.41 | $5.46 | $5.30 | $5.32 | $4.86 | 744,714 |
| 2021-11-19 | $5.42 | $5.48 | $5.36 | $5.41 | $4.94 | 519,497 |
| 2021-11-18 | $5.37 | $5.39 | $5.29 | $5.35 | $4.89 | 781,891 |
| 2021-11-17 | $5.41 | $5.44 | $5.34 | $5.40 | $4.93 | 909,016 |
| 2021-11-16 | $5.54 | $5.56 | $5.44 | $5.48 | $5.01 | 750,399 |
| 2021-11-15 | $5.62 | $5.62 | $5.55 | $5.58 | $5.10 | 592,037 |
| 2021-11-12 | $5.59 | $5.62 | $5.54 | $5.59 | $5.11 | 1,421,126 |
| 2021-11-11 | $5.65 | $5.74 | $5.61 | $5.65 | $5.16 | 718,439 |
| 2021-11-10 | $5.59 | $5.62 | $5.48 | $5.54 | $5.06 | 1,617,323 |
| 2021-11-09 | $5.33 | $5.47 | $5.33 | $5.43 | $4.96 | 1,067,807 |
| 2021-11-08 | $5.30 | $5.35 | $5.20 | $5.25 | $4.80 | 752,169 |
| 2021-11-05 | $5.24 | $5.32 | $5.23 | $5.29 | $4.83 | 640,171 |
| 2021-11-04 | $5.20 | $5.28 | $5.14 | $5.21 | $4.76 | 712,921 |
| 2021-11-03 | $5.07 | $5.30 | $5.06 | $5.27 | $4.82 | 859,827 |
| 2021-11-02 | $5.14 | $5.15 | $5.01 | $5.07 | $4.63 | 782,052 |
| 2021-11-01 | $5.10 | $5.16 | $5.07 | $5.15 | $4.71 | 790,614 |
| 2021-10-29 | $5.20 | $5.22 | $5.09 | $5.11 | $4.67 | 828,066 |
| 2021-10-28 | $5.25 | $5.29 | $5.18 | $5.25 | $4.80 | 974,826 |
| 2021-10-27 | $5.35 | $5.40 | $5.27 | $5.35 | $4.89 | 771,671 |
| 2021-10-26 | $5.33 | $5.35 | $5.25 | $5.29 | $4.83 | 804,834 |
| 2021-10-25 | $5.36 | $5.41 | $5.29 | $5.40 | $4.93 | 616,249 |
| 2021-10-22 | $5.36 | $5.38 | $5.14 | $5.34 | $4.88 | 1,710,748 |
| 2021-10-21 | $5.67 | $5.67 | $5.35 | $5.48 | $5.01 | 1,437,868 |
| 2021-10-20 | $5.80 | $5.85 | $5.74 | $5.82 | $5.32 | 1,071,629 |
| 2021-10-19 | $5.85 | $5.93 | $5.73 | $5.76 | $5.26 | 679,520 |
| 2021-10-18 | $5.83 | $5.97 | $5.75 | $5.97 | $5.46 | 898,345 |
| 2021-10-15 | $5.78 | $5.95 | $5.76 | $5.94 | $5.43 | 6,732,562 |
| 2021-10-14 | $5.73 | $5.78 | $5.69 | $5.75 | $5.25 | 960,218 |
| 2021-10-13 | $5.64 | $5.75 | $5.59 | $5.73 | $5.24 | 953,340 |
| 2021-10-12 | $5.61 | $5.68 | $5.58 | $5.65 | $5.16 | 982,916 |
| 2021-10-11 | $5.79 | $5.82 | $5.57 | $5.60 | $5.12 | 2,998,470 |
| 2021-10-08 | $5.75 | $5.87 | $5.68 | $5.83 | $5.33 | 1,251,034 |
| 2021-10-07 | $5.76 | $5.79 | $5.63 | $5.67 | $5.18 | 1,495,846 |
| 2021-10-06 | $5.71 | $5.79 | $5.62 | $5.79 | $5.29 | 1,330,354 |
| 2021-10-05 | $5.87 | $5.88 | $5.77 | $5.80 | $5.30 | 578,750 |
| 2021-10-04 | $6.05 | $6.07 | $5.86 | $5.89 | $5.38 | 605,350 |
| 2021-10-01 | $6.10 | $6.18 | $6.04 | $6.15 | $5.62 | 1,394,320 |
| 2021-09-30 | $6.58 | $6.66 | $6.49 | $6.53 | $5.52 | 1,210,601 |
| 2021-09-29 | $6.46 | $6.63 | $6.45 | $6.52 | $5.51 | 965,577 |
| 2021-09-28 | $6.51 | $6.52 | $6.38 | $6.43 | $5.43 | 648,219 |
| 2021-09-27 | $6.63 | $6.74 | $6.50 | $6.56 | $5.54 | 513,721 |
| 2021-09-24 | $6.56 | $6.63 | $6.50 | $6.58 | $5.56 | 1,010,204 |
| 2021-09-23 | $6.62 | $6.68 | $6.54 | $6.65 | $5.62 | 695,429 |
| 2021-09-22 | $6.50 | $6.69 | $6.45 | $6.59 | $5.57 | 578,569 |
| 2021-09-21 | $6.39 | $6.51 | $6.31 | $6.42 | $5.42 | 534,646 |
| 2021-09-20 | $6.23 | $6.43 | $6.23 | $6.31 | $5.33 | 1,099,862 |
| 2021-09-17 | $6.15 | $6.19 | $5.99 | $6.15 | $5.20 | 1,248,090 |
| 2021-09-16 | $6.30 | $6.32 | $6.16 | $6.19 | $5.23 | 721,417 |
| 2021-09-15 | $6.47 | $6.47 | $6.25 | $6.34 | $5.36 | 565,785 |
| 2021-09-14 | $6.54 | $6.57 | $6.45 | $6.49 | $5.48 | 794,682 |
| 2021-09-13 | $6.54 | $6.54 | $6.45 | $6.48 | $5.48 | 1,235,348 |
| 2021-09-10 | $6.49 | $6.57 | $6.37 | $6.40 | $5.41 | 726,475 |
| 2021-09-09 | $6.16 | $6.47 | $6.09 | $6.38 | $5.39 | 1,236,369 |
| 2021-09-08 | $6.49 | $6.51 | $6.14 | $6.16 | $5.21 | 798,093 |
| 2021-09-07 | $6.56 | $6.67 | $6.50 | $6.57 | $5.55 | 702,161 |
| 2021-09-03 | $6.49 | $6.55 | $6.40 | $6.45 | $5.45 | 443,318 |
| 2021-09-02 | $6.50 | $6.64 | $6.46 | $6.49 | $5.48 | 448,627 |
| 2021-09-01 | $6.46 | $6.66 | $6.46 | $6.51 | $5.50 | 625,198 |
| 2021-08-31 | $6.23 | $6.31 | $6.18 | $6.30 | $5.32 | 455,516 |
| 2021-08-30 | $6.10 | $6.24 | $6.08 | $6.21 | $5.25 | 346,019 |
| 2021-08-27 | $6.04 | $6.20 | $5.99 | $6.19 | $5.23 | 379,040 |
| 2021-08-26 | $6.19 | $6.19 | $6.07 | $6.11 | $5.16 | 396,653 |
| 2021-08-25 | $6.14 | $6.21 | $6.08 | $6.18 | $5.22 | 675,820 |
| 2021-08-24 | $6.02 | $6.17 | $6.01 | $6.14 | $5.19 | 746,956 |
| 2021-08-23 | $6.05 | $6.05 | $5.92 | $5.98 | $5.05 | 493,319 |
| 2021-08-20 | $5.85 | $6.04 | $5.81 | $6.03 | $5.10 | 636,969 |
| 2021-08-19 | $5.69 | $5.91 | $5.67 | $5.86 | $4.95 | 1,017,846 |
| 2021-08-18 | $5.76 | $5.87 | $5.70 | $5.78 | $4.88 | 910,925 |
| 2021-08-17 | $5.81 | $5.87 | $5.71 | $5.80 | $4.90 | 913,353 |
| 2021-08-16 | $5.92 | $6.03 | $5.86 | $5.88 | $4.97 | 391,550 |
| 2021-08-13 | $5.88 | $5.93 | $5.82 | $5.91 | $4.99 | 366,069 |
| 2021-08-12 | $5.98 | $6.06 | $5.91 | $5.99 | $5.06 | 587,868 |
| 2021-08-11 | $6.11 | $6.23 | $6.04 | $6.18 | $5.22 | 515,438 |
| 2021-08-10 | $6.19 | $6.19 | $6.09 | $6.13 | $5.18 | 332,133 |
| 2021-08-09 | $6.04 | $6.23 | $5.96 | $6.18 | $5.22 | 566,821 |
| 2021-08-06 | $6.05 | $6.10 | $5.94 | $6.05 | $5.11 | 671,428 |
| 2021-08-05 | $6.03 | $6.11 | $5.90 | $5.91 | $4.99 | 661,663 |
| 2021-08-04 | $5.99 | $6.03 | $5.83 | $5.95 | $5.03 | 662,468 |
| 2021-08-03 | $5.85 | $5.92 | $5.71 | $5.89 | $4.98 | 571,258 |
| 2021-08-02 | $5.85 | $6.02 | $5.85 | $5.89 | $4.98 | 957,486 |
| 2021-07-30 | $5.88 | $5.98 | $5.69 | $5.70 | $4.82 | 403,698 |
| 2021-07-29 | $5.92 | $5.97 | $5.88 | $5.94 | $5.02 | 369,346 |
| 2021-07-28 | $5.79 | $5.87 | $5.75 | $5.86 | $4.95 | 420,267 |
| 2021-07-27 | $5.69 | $5.78 | $5.66 | $5.74 | $4.85 | 346,144 |
| 2021-07-26 | $5.63 | $5.72 | $5.63 | $5.70 | $4.82 | 285,400 |
| 2021-07-23 | $5.75 | $5.77 | $5.62 | $5.65 | $4.77 | 466,682 |
| 2021-07-22 | $5.68 | $5.76 | $5.63 | $5.72 | $4.83 | 450,416 |
| 2021-07-21 | $5.57 | $5.67 | $5.53 | $5.64 | $4.77 | 515,079 |
| 2021-07-20 | $5.53 | $5.61 | $5.50 | $5.58 | $4.71 | 508,267 |
| 2021-07-19 | $5.63 | $5.68 | $5.51 | $5.57 | $4.71 | 708,536 |
| 2021-07-16 | $5.68 | $5.75 | $5.66 | $5.75 | $4.86 | 1,897,314 |
| 2021-07-15 | $5.73 | $5.77 | $5.63 | $5.68 | $4.80 | 776,829 |
| 2021-07-14 | $5.74 | $5.79 | $5.68 | $5.71 | $4.82 | 670,822 |
| 2021-07-13 | $5.66 | $5.69 | $5.58 | $5.59 | $4.72 | 771,748 |
| 2021-07-12 | $5.54 | $5.71 | $5.54 | $5.69 | $4.81 | 1,205,484 |
| 2021-07-09 | $5.47 | $5.53 | $5.39 | $5.53 | $4.67 | 859,339 |
| 2021-07-08 | $5.54 | $5.57 | $5.44 | $5.46 | $4.61 | 860,725 |
| 2021-07-07 | $5.68 | $5.68 | $5.54 | $5.65 | $4.77 | 565,965 |
| 2021-07-06 | $5.73 | $5.73 | $5.57 | $5.64 | $4.77 | 622,186 |
| 2021-07-02 | $5.80 | $5.82 | $5.67 | $5.75 | $4.86 | 592,117 |
| 2021-07-01 | $5.83 | $5.84 | $5.68 | $5.69 | $4.81 | 681,683 |
| 2021-06-30 | $5.76 | $5.82 | $5.68 | $5.77 | $4.88 | 1,047,937 |
| 2021-06-29 | $5.94 | $5.97 | $5.81 | $5.82 | $4.92 | 799,779 |
| 2021-06-28 | $6.03 | $6.04 | $5.91 | $5.98 | $5.05 | 543,700 |
| 2021-06-25 | $6.17 | $6.18 | $5.99 | $6.01 | $5.08 | 483,889 |
| 2021-06-24 | $6.18 | $6.20 | $6.12 | $6.17 | $5.21 | 306,506 |
| 2021-06-23 | $6.14 | $6.18 | $6.09 | $6.10 | $5.15 | 420,284 |
| 2021-06-22 | $6.02 | $6.12 | $5.98 | $6.10 | $5.15 | 736,304 |
| 2021-06-21 | $5.99 | $6.05 | $5.96 | $6.04 | $5.10 | 1,126,567 |
| 2021-06-18 | $6.19 | $6.22 | $5.85 | $5.86 | $4.95 | 3,509,395 |
| 2021-06-17 | $6.12 | $6.21 | $6.03 | $6.04 | $5.10 | 792,544 |
| 2021-06-16 | $6.17 | $6.25 | $6.07 | $6.08 | $5.14 | 751,274 |
| 2021-06-15 | $6.21 | $6.23 | $6.09 | $6.15 | $5.20 | 536,423 |
| 2021-06-14 | $6.09 | $6.21 | $6.07 | $6.15 | $5.20 | 870,035 |
| 2021-06-11 | $6.06 | $6.06 | $5.92 | $5.97 | $5.04 | 546,931 |
| 2021-06-10 | $6.01 | $6.08 | $5.95 | $6.02 | $5.09 | 396,724 |
| 2021-06-09 | $6.05 | $6.08 | $5.98 | $6.00 | $5.07 | 385,348 |
| 2021-06-08 | $6.06 | $6.08 | $6.01 | $6.01 | $5.08 | 364,873 |
| 2021-06-07 | $6.14 | $6.17 | $6.05 | $6.06 | $5.12 | 718,344 |
| 2021-06-04 | $6.10 | $6.16 | $6.02 | $6.15 | $5.20 | 1,094,195 |
| 2021-06-03 | $6.05 | $6.12 | $5.76 | $5.87 | $4.96 | 840,312 |
| 2021-06-02 | $5.98 | $6.15 | $5.98 | $6.14 | $5.19 | 572,902 |
| 2021-06-01 | $5.99 | $6.04 | $5.95 | $5.95 | $5.03 | 401,086 |
| 2021-05-28 | $5.80 | $5.96 | $5.79 | $5.96 | $5.04 | 997,610 |
| 2021-05-27 | $5.68 | $5.73 | $5.61 | $5.62 | $4.75 | 1,115,867 |
| 2021-05-26 | $5.62 | $5.69 | $5.59 | $5.65 | $4.77 | 681,456 |
| 2021-05-25 | $5.70 | $5.72 | $5.58 | $5.58 | $4.71 | 624,059 |
| 2021-05-24 | $5.54 | $5.64 | $5.54 | $5.62 | $4.75 | 571,167 |
| 2021-05-21 | $5.60 | $5.61 | $5.48 | $5.52 | $4.66 | 405,640 |
| 2021-05-20 | $5.55 | $5.60 | $5.52 | $5.58 | $4.71 | 409,404 |
| 2021-05-19 | $5.50 | $5.61 | $5.50 | $5.54 | $4.68 | 417,731 |
| 2021-05-18 | $5.48 | $5.58 | $5.45 | $5.54 | $4.68 | 367,845 |
| 2021-05-17 | $5.38 | $5.49 | $5.37 | $5.45 | $4.61 | 512,429 |
| 2021-05-14 | $5.39 | $5.44 | $5.37 | $5.43 | $4.59 | 573,950 |
| 2021-05-13 | $5.28 | $5.46 | $5.24 | $5.32 | $4.50 | 1,147,718 |
| 2021-05-12 | $5.50 | $5.51 | $5.20 | $5.20 | $4.39 | 840,507 |
| 2021-05-11 | $5.38 | $5.58 | $5.36 | $5.54 | $4.68 | 908,411 |
| 2021-05-10 | $5.60 | $5.62 | $5.46 | $5.50 | $4.65 | 685,995 |
| 2021-05-07 | $5.58 | $5.67 | $5.51 | $5.56 | $4.70 | 2,080,380 |
| 2021-05-06 | $5.48 | $5.54 | $5.42 | $5.46 | $4.61 | 782,646 |
| 2021-05-05 | $5.37 | $5.40 | $5.31 | $5.36 | $4.53 | 754,595 |
| 2021-05-04 | $5.31 | $5.35 | $5.22 | $5.29 | $4.47 | 2,739,112 |
| 2021-05-03 | $5.44 | $5.45 | $5.25 | $5.32 | $4.50 | 1,793,959 |
| 2021-04-30 | $5.51 | $5.62 | $5.27 | $5.44 | $4.60 | 1,558,852 |
| 2021-04-29 | $5.77 | $5.78 | $5.51 | $5.58 | $4.65 | 1,527,547 |
| 2021-04-28 | $6.00 | $6.05 | $5.63 | $5.78 | $4.82 | 1,510,882 |
| 2021-04-27 | $1.14 | $1.15 | $1.13 | $1.13 | $4.71 | 379,500 |
| 2021-04-26 | $1.18 | $1.18 | $1.13 | $1.14 | $4.75 | 555,853 |
| 2021-04-23 | $1.16 | $1.18 | $1.14 | $1.17 | $4.88 | 951,816 |
| 2021-04-22 | $1.14 | $1.16 | $1.12 | $1.15 | $4.79 | 829,215 |
| 2021-04-21 | $1.15 | $1.16 | $1.11 | $1.13 | $4.71 | 821,036 |
| 2021-04-20 | $1.12 | $1.17 | $1.11 | $1.14 | $4.75 | 1,236,301 |
| 2021-04-19 | $1.15 | $1.15 | $1.08 | $1.12 | $4.67 | 2,167,687 |
| 2021-04-16 | $1.11 | $1.15 | $1.08 | $1.13 | $4.71 | 26,519,647 |
| 2021-04-15 | $1.16 | $1.17 | $1.10 | $1.10 | $4.58 | 2,764,621 |
| 2021-04-14 | $1.14 | $1.20 | $1.11 | $1.13 | $4.71 | 3,512,699 |
| 2021-04-13 | $1.10 | $1.14 | $1.09 | $1.12 | $4.67 | 3,543,537 |
| 2021-04-12 | $1.11 | $1.13 | $1.09 | $1.09 | $4.54 | 1,904,090 |
| 2021-04-09 | $1.11 | $1.12 | $1.07 | $1.11 | $4.63 | 2,835,719 |
| 2021-04-08 | $1.13 | $1.14 | $1.09 | $1.12 | $4.67 | 2,241,804 |
| 2021-04-07 | $1.14 | $1.15 | $1.11 | $1.14 | $4.75 | 2,574,383 |
| 2021-04-06 | $1.13 | $1.14 | $1.10 | $1.12 | $4.67 | 1,530,330 |
| 2021-04-05 | $1.12 | $1.14 | $1.08 | $1.13 | $4.71 | 3,961,659 |
| 2021-04-01 | $1.17 | $1.17 | $1.12 | $1.12 | $4.67 | 4,366,026 |
| 2021-03-31 | $1.25 | $1.28 | $1.23 | $1.26 | $5.21 | 3,211,872 |
| 2021-03-30 | $1.23 | $1.24 | $1.22 | $1.24 | $5.12 | 1,116,139 |
| 2021-03-29 | $1.24 | $1.25 | $1.22 | $1.23 | $5.08 | 557,084 |
| 2021-03-26 | $1.23 | $1.23 | $1.20 | $1.23 | $5.08 | 1,307,036 |
| 2021-03-25 | $1.21 | $1.23 | $1.18 | $1.20 | $4.96 | 3,345,922 |
| 2021-03-24 | $1.31 | $1.31 | $1.20 | $1.20 | $4.96 | 1,963,829 |
| 2021-03-23 | $1.30 | $1.32 | $1.29 | $1.29 | $5.33 | 1,046,488 |
| 2021-03-22 | $1.33 | $1.33 | $1.28 | $1.33 | $5.50 | 2,219,918 |
| 2021-03-19 | $1.31 | $1.34 | $1.21 | $1.31 | $5.41 | 7,775,643 |
| 2021-03-18 | $1.35 | $1.36 | $1.25 | $1.27 | $5.25 | 2,042,691 |
| 2021-03-17 | $12.59 | $13.09 | $12.47 | $12.85 | $5.31 | 5,901,478 |
| 2021-03-16 | $12.58 | $13.21 | $12.51 | $12.78 | $5.28 | 5,097,644 |
| 2021-03-15 | $11.26 | $12.70 | $11.15 | $12.61 | $5.21 | 7,961,456 |
| 2021-03-12 | $11.12 | $11.34 | $11.01 | $11.24 | $4.65 | 1,820,774 |
| 2021-03-11 | $11.01 | $11.28 | $10.91 | $11.07 | $4.58 | 1,616,804 |
| 2021-03-10 | $10.54 | $10.94 | $10.48 | $10.81 | $4.47 | 1,859,822 |
| 2021-03-09 | $10.22 | $10.54 | $10.18 | $10.37 | $4.29 | 2,376,256 |
| 2021-03-08 | $10.60 | $10.86 | $10.28 | $10.38 | $4.29 | 3,266,856 |
| 2021-03-05 | $10.97 | $10.97 | $10.69 | $10.84 | $4.48 | 1,855,096 |
| 2021-03-04 | $11.03 | $11.42 | $10.94 | $11.03 | $4.56 | 2,596,886 |
| 2021-03-03 | $10.54 | $10.85 | $10.17 | $10.72 | $4.43 | 3,018,134 |
| 2021-03-02 | $10.42 | $10.87 | $10.32 | $10.75 | $4.44 | 1,666,694 |
| 2021-03-01 | $10.57 | $10.91 | $10.51 | $10.62 | $4.39 | 1,950,602 |
| 2021-02-26 | $11.01 | $11.03 | $10.61 | $10.62 | $4.39 | 1,867,430 |
| 2021-02-25 | $11.31 | $11.43 | $10.85 | $10.90 | $4.50 | 1,862,682 |
| 2021-02-24 | $11.40 | $11.59 | $11.31 | $11.42 | $4.72 | 2,165,632 |
| 2021-02-23 | $11.17 | $11.58 | $11.09 | $11.25 | $4.65 | 2,438,810 |
| 2021-02-22 | $11.10 | $11.32 | $10.93 | $11.06 | $4.57 | 2,930,622 |
| 2021-02-19 | $11.79 | $11.81 | $11.51 | $11.72 | $4.84 | 1,561,528 |
| 2021-02-18 | $11.95 | $11.99 | $11.58 | $11.58 | $4.79 | 1,451,536 |
| 2021-02-17 | $12.21 | $12.31 | $12.08 | $12.26 | $5.07 | 1,445,222 |
| 2021-02-16 | $12.38 | $12.47 | $12.13 | $12.20 | $5.04 | 1,047,270 |
| 2021-02-12 | $12.42 | $12.48 | $12.30 | $12.31 | $5.09 | 1,026,592 |
| 2021-02-11 | $12.61 | $12.72 | $12.51 | $12.59 | $5.20 | 1,056,882 |
| 2021-02-10 | $12.43 | $12.48 | $12.27 | $12.39 | $5.12 | 979,664 |
| 2021-02-09 | $12.37 | $12.53 | $12.29 | $12.46 | $5.15 | 1,150,086 |
| 2021-02-08 | $12.62 | $12.93 | $12.56 | $12.66 | $5.23 | 1,548,504 |
| 2021-02-05 | $12.36 | $12.79 | $12.35 | $12.72 | $5.26 | 2,042,734 |
| 2021-02-04 | $12.26 | $12.50 | $12.16 | $12.35 | $5.10 | 1,475,216 |
| 2021-02-03 | $12.45 | $12.55 | $12.23 | $12.31 | $5.09 | 1,024,030 |
| 2021-02-02 | $12.40 | $12.51 | $12.33 | $12.42 | $5.13 | 1,075,238 |
| 2021-02-01 | $11.92 | $12.01 | $11.71 | $11.98 | $4.95 | 1,384,406 |
| 2021-01-29 | $12.10 | $12.17 | $11.96 | $12.02 | $4.97 | 1,999,522 |
| 2021-01-28 | $12.06 | $12.28 | $11.99 | $12.24 | $5.06 | 1,326,524 |
| 2021-01-27 | $12.00 | $12.35 | $11.77 | $12.02 | $4.97 | 1,305,264 |
| 2021-01-26 | $12.15 | $12.26 | $11.95 | $11.97 | $4.95 | 949,198 |
| 2021-01-25 | $12.09 | $12.09 | $11.66 | $11.83 | $4.89 | 876,490 |
| 2021-01-22 | $12.00 | $12.09 | $11.77 | $12.05 | $4.98 | 1,971,342 |
| 2021-01-21 | $12.39 | $12.51 | $12.11 | $12.48 | $5.16 | 2,397,892 |
| 2021-01-20 | $12.25 | $12.28 | $12.07 | $12.19 | $5.04 | 1,221,242 |
| 2021-01-19 | $12.35 | $12.37 | $12.01 | $12.15 | $5.02 | 836,280 |
| 2021-01-15 | $12.62 | $12.81 | $12.47 | $12.49 | $5.16 | 1,089,582 |
| 2021-01-14 | $12.59 | $13.04 | $12.49 | $12.89 | $5.33 | 1,121,076 |
| 2021-01-13 | $12.53 | $12.55 | $12.31 | $12.33 | $5.10 | 990,420 |
| 2021-01-12 | $12.32 | $12.70 | $12.26 | $12.62 | $5.22 | 1,726,964 |
| 2021-01-11 | $13.25 | $13.30 | $12.49 | $12.64 | $5.22 | 1,682,790 |
| 2021-01-08 | $13.54 | $13.70 | $13.35 | $13.59 | $5.62 | 1,611,798 |
| 2021-01-07 | $13.53 | $13.60 | $13.05 | $13.11 | $5.42 | 1,952,702 |
| 2021-01-06 | $13.30 | $14.08 | $13.20 | $13.76 | $5.69 | 2,054,770 |
| 2021-01-05 | $13.62 | $13.93 | $13.52 | $13.90 | $5.74 | 1,251,790 |
| 2021-01-04 | $14.50 | $14.54 | $13.89 | $13.96 | $5.77 | 975,932 |
| 2020-12-31 | $14.29 | $14.35 | $14.18 | $14.30 | $5.91 | 357,142 |
| 2020-12-30 | $14.14 | $14.46 | $14.04 | $14.32 | $5.92 | 1,047,404 |
| 2020-12-29 | $14.07 | $14.14 | $13.93 | $13.95 | $5.77 | 774,788 |
| 2020-12-28 | $14.64 | $14.66 | $14.40 | $14.51 | $5.75 | 808,760 |
| 2020-12-24 | $14.28 | $14.67 | $14.26 | $14.66 | $5.81 | 520,876 |
| 2020-12-23 | $14.27 | $14.48 | $14.27 | $14.30 | $5.66 | 649,348 |
| 2020-12-22 | $14.04 | $14.18 | $13.88 | $14.08 | $5.58 | 751,108 |
| 2020-12-21 | $13.86 | $14.08 | $13.77 | $13.98 | $5.54 | 993,154 |
| 2020-12-18 | $14.13 | $14.34 | $14.06 | $14.23 | $5.64 | 1,545,738 |
| 2020-12-17 | $14.38 | $14.50 | $14.07 | $14.26 | $5.65 | 956,210 |
| 2020-12-16 | $14.13 | $14.30 | $14.03 | $14.26 | $5.65 | 696,756 |
| 2020-12-15 | $14.02 | $14.23 | $13.86 | $14.16 | $5.61 | 738,844 |
| 2020-12-14 | $14.45 | $14.53 | $14.02 | $14.04 | $5.56 | 540,178 |
| 2020-12-11 | $13.84 | $14.44 | $13.84 | $14.31 | $5.67 | 872,150 |
| 2020-12-10 | $13.50 | $13.97 | $13.48 | $13.83 | $5.48 | 1,078,042 |
| 2020-12-09 | $13.51 | $13.66 | $13.31 | $13.45 | $5.33 | 1,538,574 |
| 2020-12-08 | $13.67 | $13.78 | $13.43 | $13.58 | $5.38 | 813,182 |
| 2020-12-07 | $13.83 | $14.21 | $13.75 | $13.88 | $5.50 | 991,280 |
| 2020-12-04 | $13.60 | $13.82 | $13.56 | $13.67 | $5.41 | 880,360 |
| 2020-12-03 | $13.54 | $13.88 | $13.46 | $13.57 | $5.38 | 1,112,540 |
| 2020-12-02 | $13.41 | $13.64 | $13.25 | $13.50 | $5.35 | 1,375,720 |
| 2020-12-01 | $12.93 | $13.52 | $12.79 | $13.52 | $5.36 | 1,711,928 |
| 2020-11-30 | $13.01 | $13.31 | $12.77 | $12.78 | $5.06 | 2,288,752 |
| 2020-11-27 | $12.75 | $12.99 | $12.75 | $12.93 | $5.12 | 853,678 |
| 2020-11-25 | $12.82 | $13.07 | $12.77 | $13.01 | $5.15 | 1,659,776 |
| 2020-11-24 | $12.34 | $12.67 | $12.31 | $12.67 | $5.02 | 1,492,258 |
| 2020-11-23 | $12.55 | $12.56 | $12.22 | $12.32 | $4.88 | 884,370 |
| 2020-11-20 | $12.61 | $12.65 | $12.35 | $12.45 | $4.93 | 903,764 |
| 2020-11-19 | $12.72 | $12.99 | $12.70 | $12.84 | $5.09 | 989,154 |
| 2020-11-18 | $13.11 | $13.12 | $12.70 | $12.75 | $5.05 | 1,366,212 |
| 2020-11-17 | $12.60 | $13.05 | $12.60 | $12.98 | $5.14 | 1,894,834 |
| 2020-11-16 | $12.80 | $12.83 | $12.58 | $12.73 | $5.04 | 1,222,574 |
| 2020-11-13 | $12.33 | $12.53 | $12.22 | $12.49 | $4.95 | 1,659,550 |
| 2020-11-12 | $12.26 | $12.46 | $11.88 | $12.03 | $4.77 | 1,084,310 |
| 2020-11-11 | $12.43 | $12.68 | $12.18 | $12.32 | $4.88 | 1,823,948 |
| 2020-11-10 | $12.66 | $13.01 | $12.65 | $12.92 | $5.12 | 1,434,646 |
| 2020-11-09 | $13.16 | $13.19 | $12.72 | $12.85 | $5.09 | 1,665,030 |
| 2020-11-06 | $12.01 | $12.68 | $11.95 | $12.60 | $4.99 | 2,563,210 |
| 2020-11-05 | $11.96 | $12.03 | $11.78 | $11.92 | $4.72 | 3,738,848 |
| 2020-11-04 | $11.53 | $11.82 | $11.48 | $11.51 | $4.56 | 3,363,834 |
| 2020-11-03 | $11.27 | $11.38 | $11.04 | $11.29 | $4.47 | 1,088,876 |
| 2020-11-02 | $10.89 | $11.09 | $10.75 | $10.91 | $4.32 | 583,242 |
| 2020-10-30 | $10.95 | $10.97 | $10.64 | $10.80 | $4.28 | 812,196 |
| 2020-10-29 | $10.85 | $11.15 | $10.73 | $11.13 | $4.41 | 853,370 |
| 2020-10-28 | $11.29 | $11.46 | $11.13 | $11.15 | $4.42 | 802,154 |
| 2020-10-27 | $11.86 | $11.93 | $11.60 | $11.63 | $4.61 | 542,096 |
| 2020-10-26 | $11.88 | $12.18 | $11.86 | $11.97 | $4.74 | 774,328 |
| 2020-10-23 | $11.93 | $11.96 | $11.75 | $11.78 | $4.67 | 581,854 |
| 2020-10-22 | $11.60 | $11.95 | $11.57 | $11.88 | $4.71 | 1,103,394 |
| 2020-10-21 | $11.53 | $11.64 | $11.47 | $11.52 | $4.56 | 1,166,004 |
| 2020-10-20 | $11.40 | $11.67 | $11.29 | $11.49 | $4.55 | 870,560 |
| 2020-10-19 | $11.58 | $11.68 | $11.39 | $11.44 | $4.53 | 1,114,388 |
| 2020-10-16 | $11.90 | $11.96 | $11.54 | $11.59 | $4.59 | 2,955,904 |
| 2020-10-15 | $11.65 | $12.00 | $11.65 | $11.98 | $4.75 | 791,118 |
| 2020-10-14 | $11.72 | $11.96 | $11.66 | $11.82 | $4.68 | 830,470 |
| 2020-10-13 | $11.53 | $11.68 | $11.40 | $11.57 | $4.58 | 833,296 |
| 2020-10-12 | $11.75 | $11.86 | $11.38 | $11.76 | $4.66 | 750,356 |
| 2020-10-09 | $11.72 | $11.97 | $11.64 | $11.74 | $4.65 | 1,034,582 |
| 2020-10-08 | $11.30 | $11.63 | $11.23 | $11.63 | $4.61 | 1,997,452 |
| 2020-10-07 | $11.24 | $11.31 | $11.03 | $11.24 | $4.45 | 1,805,412 |
| 2020-10-06 | $11.37 | $11.61 | $11.10 | $11.25 | $4.46 | 1,401,970 |
| 2020-10-05 | $10.91 | $11.33 | $10.81 | $11.22 | $4.44 | 1,143,460 |
| 2020-10-02 | $10.92 | $11.09 | $10.78 | $10.90 | $4.32 | 1,273,652 |
| 2020-10-01 | $10.92 | $11.00 | $10.64 | $10.97 | $4.35 | 1,314,986 |
| 2020-09-30 | $10.97 | $11.12 | $10.80 | $11.02 | $4.37 | 1,017,284 |
| 2020-09-29 | $10.80 | $11.06 | $10.70 | $10.95 | $4.34 | 1,259,758 |
| 2020-09-28 | $11.54 | $11.58 | $10.84 | $10.94 | $4.33 | 1,157,050 |
| 2020-09-25 | $11.56 | $11.67 | $11.25 | $11.53 | $4.57 | 3,299,572 |
| 2020-09-24 | $11.43 | $12.10 | $11.33 | $11.85 | $4.69 | 1,453,270 |
| 2020-09-23 | $11.67 | $11.77 | $11.30 | $11.33 | $4.49 | 1,394,798 |
| 2020-09-22 | $12.07 | $12.13 | $11.61 | $11.70 | $4.63 | 756,140 |
| 2020-09-21 | $11.51 | $12.01 | $11.46 | $11.85 | $4.69 | 1,084,940 |
| 2020-09-18 | $12.47 | $12.48 | $11.78 | $11.78 | $4.67 | 942,914 |
| 2020-09-17 | $12.46 | $12.67 | $12.38 | $12.54 | $4.97 | 753,134 |
| 2020-09-16 | $12.38 | $12.62 | $12.30 | $12.40 | $4.91 | 1,170,072 |
| 2020-09-15 | $12.36 | $12.44 | $12.19 | $12.26 | $4.86 | 899,776 |
| 2020-09-14 | $11.91 | $12.23 | $11.84 | $12.21 | $4.84 | 505,896 |
| 2020-09-11 | $12.07 | $12.09 | $11.69 | $11.76 | $4.66 | 670,414 |
| 2020-09-10 | $12.62 | $12.62 | $12.01 | $12.04 | $4.77 | 1,767,436 |
| 2020-09-09 | $12.19 | $12.70 | $12.14 | $12.47 | $4.94 | 1,040,572 |
| 2020-09-08 | $11.75 | $12.05 | $11.69 | $11.87 | $4.70 | 730,786 |
| 2020-09-04 | $11.95 | $12.10 | $11.75 | $11.94 | $4.73 | 1,094,890 |
| 2020-09-03 | $12.14 | $12.31 | $11.80 | $11.99 | $4.75 | 1,043,456 |
| 2020-09-02 | $11.70 | $11.97 | $11.61 | $11.96 | $4.74 | 1,032,752 |
| 2020-09-01 | $11.59 | $11.78 | $11.55 | $11.67 | $4.62 | 717,440 |
| 2020-08-31 | $11.70 | $11.73 | $11.30 | $11.31 | $4.48 | 776,550 |
| 2020-08-28 | $11.64 | $11.97 | $11.60 | $11.90 | $4.71 | 1,792,410 |
| 2020-08-27 | $11.46 | $11.58 | $11.27 | $11.41 | $4.52 | 906,700 |
| 2020-08-26 | $11.82 | $11.88 | $11.30 | $11.40 | $4.52 | 1,171,486 |
| 2020-08-25 | $11.34 | $11.81 | $11.23 | $11.72 | $4.64 | 1,186,614 |
| 2020-08-24 | $11.19 | $11.34 | $11.12 | $11.29 | $4.47 | 692,226 |
| 2020-08-21 | $10.90 | $11.20 | $10.83 | $11.11 | $4.40 | 1,175,076 |
| 2020-08-20 | $10.62 | $10.90 | $10.49 | $10.86 | $4.30 | 889,028 |
| 2020-08-19 | $11.19 | $11.20 | $10.97 | $11.06 | $4.38 | 1,098,048 |
| 2020-08-18 | $11.03 | $11.14 | $10.93 | $11.12 | $4.40 | 1,075,998 |
| 2020-08-17 | $11.21 | $11.23 | $10.65 | $10.76 | $4.26 | 1,306,362 |
| 2020-08-14 | $10.90 | $11.30 | $10.85 | $11.22 | $4.44 | 1,040,272 |
| 2020-08-13 | $11.12 | $11.29 | $10.99 | $11.03 | $4.37 | 957,984 |
| 2020-08-12 | $11.12 | $11.20 | $10.83 | $10.94 | $4.33 | 1,126,576 |
| 2020-08-11 | $11.36 | $11.45 | $11.19 | $11.23 | $4.45 | 1,138,626 |
| 2020-08-10 | $11.37 | $11.44 | $11.17 | $11.19 | $4.43 | 741,432 |
| 2020-08-07 | $11.61 | $11.66 | $11.28 | $11.36 | $4.50 | 1,237,454 |
| 2020-08-06 | $11.39 | $11.85 | $11.34 | $11.76 | $4.66 | 1,169,076 |
| 2020-08-05 | $11.53 | $11.59 | $11.30 | $11.36 | $4.50 | 1,876,818 |
| 2020-08-04 | $11.72 | $11.83 | $11.40 | $11.44 | $4.53 | 2,011,944 |
| 2020-08-03 | $12.36 | $12.40 | $11.86 | $11.88 | $4.71 | 1,537,876 |
| 2020-07-31 | $12.84 | $12.89 | $12.54 | $12.55 | $4.97 | 1,524,750 |
| 2020-07-30 | $12.60 | $12.98 | $12.47 | $12.95 | $5.13 | 1,498,692 |
| 2020-07-29 | $12.66 | $12.75 | $12.45 | $12.53 | $4.96 | 1,614,930 |
| 2020-07-28 | $12.47 | $12.77 | $12.47 | $12.63 | $5.00 | 1,057,346 |
| 2020-07-27 | $12.18 | $12.66 | $12.10 | $12.53 | $4.96 | 1,270,768 |
| 2020-07-24 | $11.91 | $12.21 | $11.83 | $12.00 | $4.75 | 1,099,978 |
| 2020-07-23 | $12.27 | $12.34 | $12.06 | $12.11 | $4.80 | 1,408,830 |
| 2020-07-22 | $12.06 | $12.28 | $11.93 | $12.20 | $4.83 | 692,898 |
| 2020-07-21 | $11.84 | $12.04 | $11.73 | $11.90 | $4.71 | 990,508 |
| 2020-07-20 | $11.98 | $12.05 | $11.70 | $11.72 | $4.64 | 1,174,498 |
| 2020-07-17 | $11.65 | $11.96 | $11.53 | $11.76 | $4.66 | 1,117,554 |
| 2020-07-16 | $11.43 | $11.57 | $11.39 | $11.47 | $4.54 | 908,644 |
| 2020-07-15 | $11.32 | $11.45 | $11.19 | $11.34 | $4.49 | 916,976 |
| 2020-07-14 | $11.11 | $11.25 | $11.01 | $11.17 | $4.42 | 1,060,390 |
| 2020-07-13 | $11.28 | $11.42 | $11.14 | $11.17 | $4.42 | 1,065,682 |
| 2020-07-10 | $11.39 | $11.54 | $11.31 | $11.40 | $4.52 | 1,005,848 |
| 2020-07-09 | $12.00 | $12.08 | $11.53 | $11.57 | $4.58 | 1,175,346 |
| 2020-07-08 | $11.62 | $11.71 | $11.49 | $11.59 | $4.59 | 1,072,798 |
| 2020-07-07 | $11.61 | $11.73 | $11.41 | $11.45 | $4.54 | 1,281,052 |
| 2020-07-06 | $11.66 | $11.78 | $11.56 | $11.71 | $4.64 | 1,218,628 |
| 2020-07-02 | $11.50 | $11.55 | $10.96 | $11.02 | $4.37 | 1,542,592 |
| 2020-07-01 | $11.46 | $11.66 | $11.42 | $11.54 | $4.57 | 733,300 |
| 2020-06-30 | $11.22 | $11.36 | $11.08 | $11.36 | $4.50 | 846,910 |
| 2020-06-29 | $11.38 | $11.39 | $11.09 | $11.31 | $4.48 | 649,962 |
| 2020-06-26 | $11.37 | $11.42 | $11.13 | $11.16 | $4.42 | 784,550 |
| 2020-06-25 | $11.81 | $11.81 | $11.49 | $11.77 | $4.66 | 936,130 |
| 2020-06-24 | $12.15 | $12.19 | $11.58 | $11.72 | $4.64 | 1,111,388 |
| 2020-06-23 | $12.62 | $12.62 | $12.21 | $12.32 | $4.88 | 626,200 |
| 2020-06-22 | $12.64 | $12.75 | $12.27 | $12.35 | $4.89 | 811,002 |
| 2020-06-19 | $12.34 | $12.51 | $12.24 | $12.25 | $4.85 | 1,434,592 |
| 2020-06-18 | $12.37 | $12.52 | $12.16 | $12.24 | $4.85 | 906,858 |
| 2020-06-17 | $12.54 | $12.82 | $12.41 | $12.59 | $4.99 | 1,022,556 |
| 2020-06-16 | $12.69 | $12.81 | $12.29 | $12.32 | $4.88 | 1,069,062 |
| 2020-06-15 | $12.07 | $12.58 | $12.00 | $12.41 | $4.92 | 1,143,768 |
| 2020-06-12 | $12.69 | $13.00 | $12.44 | $12.70 | $5.03 | 1,617,380 |
| 2020-06-11 | $12.93 | $12.93 | $12.13 | $12.26 | $4.86 | 743,276 |
| 2020-06-10 | $13.76 | $13.78 | $13.19 | $13.33 | $5.28 | 1,163,918 |
| 2020-06-09 | $13.57 | $13.89 | $13.44 | $13.75 | $5.45 | 1,655,052 |
| 2020-06-08 | $13.10 | $14.04 | $13.10 | $14.03 | $5.56 | 1,056,762 |
| 2020-06-05 | $13.18 | $13.36 | $12.88 | $12.92 | $5.12 | 2,051,874 |
| 2020-06-04 | $12.95 | $13.05 | $12.51 | $12.66 | $5.01 | 1,425,212 |
| 2020-06-03 | $13.05 | $13.15 | $12.78 | $12.79 | $5.07 | 1,954,844 |
| 2020-06-02 | $11.92 | $12.43 | $11.77 | $12.35 | $4.89 | 1,256,204 |
| 2020-06-01 | $11.89 | $12.17 | $11.55 | $11.66 | $4.62 | 1,410,084 |
| 2020-05-29 | $11.98 | $12.22 | $11.66 | $11.91 | $4.72 | 2,027,716 |
| 2020-05-28 | $12.00 | $12.06 | $11.57 | $11.77 | $4.66 | 1,350,930 |
| 2020-05-27 | $11.85 | $12.08 | $11.61 | $11.98 | $4.75 | 1,587,128 |
| 2020-05-26 | $11.89 | $11.93 | $11.31 | $11.42 | $4.52 | 2,200,230 |
| 2020-05-22 | $10.68 | $10.80 | $10.46 | $10.62 | $4.21 | 1,053,436 |
| 2020-05-21 | $10.33 | $10.81 | $10.29 | $10.67 | $4.23 | 1,246,912 |
| 2020-05-20 | $10.39 | $10.39 | $10.06 | $10.08 | $3.99 | 974,884 |
| 2020-05-19 | $10.28 | $10.51 | $10.03 | $10.03 | $3.97 | 1,319,850 |
| 2020-05-18 | $9.98 | $10.44 | $9.98 | $10.36 | $4.10 | 1,254,982 |
| 2020-05-15 | $9.74 | $9.98 | $9.45 | $9.78 | $3.87 | 1,213,940 |
| 2020-05-14 | $9.02 | $9.66 | $8.85 | $9.66 | $3.83 | 1,791,794 |
| 2020-05-13 | $9.50 | $9.62 | $9.19 | $9.25 | $3.66 | 1,501,436 |
| 2020-05-12 | $9.79 | $10.19 | $9.36 | $9.38 | $3.72 | 1,332,796 |
| 2020-05-11 | $9.41 | $9.65 | $9.18 | $9.47 | $3.75 | 1,106,400 |
| 2020-05-08 | $9.33 | $9.67 | $9.30 | $9.62 | $3.81 | 1,533,912 |
| 2020-05-07 | $9.44 | $9.59 | $9.11 | $9.29 | $3.68 | 2,133,250 |
| 2020-05-06 | $10.06 | $10.14 | $9.69 | $9.78 | $3.87 | 1,111,854 |
| 2020-05-05 | $10.22 | $10.36 | $10.02 | $10.16 | $4.02 | 711,836 |
| 2020-05-04 | $9.81 | $10.13 | $9.71 | $10.11 | $4.00 | 2,166,996 |
| 2020-05-01 | $10.02 | $10.03 | $9.61 | $9.84 | $3.90 | 858,234 |
| 2020-04-30 | $10.22 | $10.37 | $10.17 | $10.25 | $4.06 | 1,846,600 |
| 2020-04-29 | $10.29 | $10.63 | $10.29 | $10.47 | $4.15 | 1,800,684 |
| 2020-04-28 | $10.07 | $10.45 | $10.02 | $10.26 | $4.06 | 2,512,900 |
| 2020-04-27 | $9.65 | $9.91 | $9.49 | $9.66 | $3.83 | 1,287,182 |
| 2020-04-24 | $10.14 | $10.17 | $9.28 | $9.35 | $3.70 | 2,053,098 |
| 2020-04-23 | $10.85 | $11.00 | $10.48 | $10.58 | $4.19 | 1,561,618 |
| 2020-04-22 | $10.71 | $11.22 | $10.66 | $11.03 | $4.37 | 1,186,484 |
| 2020-04-21 | $10.52 | $10.62 | $10.19 | $10.44 | $4.14 | 616,570 |
| 2020-04-20 | $10.75 | $10.95 | $10.62 | $10.76 | $4.26 | 954,616 |
| 2020-04-17 | $11.03 | $11.10 | $10.76 | $10.89 | $4.31 | 1,136,536 |
| 2020-04-16 | $11.11 | $11.14 | $10.75 | $10.93 | $4.33 | 980,670 |
| 2020-04-15 | $11.09 | $11.42 | $11.00 | $11.05 | $4.38 | 1,200,442 |
| 2020-04-14 | $11.11 | $11.41 | $11.06 | $11.38 | $4.51 | 1,025,678 |
| 2020-04-13 | $10.95 | $11.00 | $10.49 | $10.87 | $4.31 | 1,766,998 |
| 2020-04-09 | $10.93 | $11.20 | $10.67 | $11.12 | $4.40 | 1,728,890 |
| 2020-04-08 | $10.40 | $10.95 | $10.14 | $10.60 | $4.20 | 1,637,958 |
| 2020-04-07 | $11.05 | $11.08 | $10.52 | $10.69 | $4.23 | 2,052,410 |
| 2020-04-06 | $9.88 | $10.39 | $9.75 | $10.27 | $4.07 | 1,316,762 |
| 2020-04-03 | $9.85 | $9.91 | $9.16 | $9.32 | $3.69 | 2,494,956 |
| 2020-04-02 | $10.00 | $10.22 | $9.56 | $9.91 | $3.93 | 2,057,116 |
| 2020-04-01 | $9.85 | $10.14 | $9.69 | $9.91 | $3.93 | 2,386,596 |
| 2020-03-31 | $10.29 | $10.67 | $10.13 | $10.41 | $4.12 | 1,811,614 |
| 2020-03-30 | $10.13 | $10.27 | $9.87 | $10.11 | $4.00 | 829,476 |
| 2020-03-27 | $10.19 | $10.66 | $9.86 | $9.98 | $3.95 | 2,390,962 |
| 2020-03-26 | $10.25 | $11.70 | $10.13 | $11.00 | $4.36 | 1,510,578 |
| 2020-03-25 | $8.88 | $9.61 | $8.28 | $9.48 | $3.76 | 3,832,730 |
| 2020-03-24 | $8.95 | $9.52 | $8.55 | $8.79 | $3.48 | 895,038 |
| 2020-03-23 | $9.71 | $9.78 | $8.29 | $8.38 | $3.32 | 1,282,632 |
| 2020-03-20 | $11.02 | $11.11 | $9.68 | $9.83 | $3.89 | 3,449,166 |
| 2020-03-19 | $9.37 | $10.29 | $8.89 | $9.98 | $3.95 | 726,224 |
| 2020-03-18 | $10.48 | $10.87 | $9.01 | $9.71 | $3.85 | 916,922 |
| 2020-03-17 | $11.26 | $11.70 | $10.80 | $11.64 | $4.61 | 1,134,362 |
| 2020-03-16 | $10.65 | $11.67 | $10.43 | $10.82 | $4.29 | 1,248,630 |
| 2020-03-13 | $12.20 | $12.50 | $11.11 | $12.31 | $4.88 | 1,726,498 |
| 2020-03-12 | $11.57 | $11.73 | $10.30 | $10.76 | $4.26 | 1,872,896 |
| 2020-03-11 | $13.96 | $14.03 | $12.30 | $12.84 | $5.09 | 1,844,368 |
| 2020-03-10 | $14.23 | $14.30 | $13.42 | $14.20 | $5.62 | 1,469,388 |
| 2020-03-09 | $13.31 | $13.60 | $13.01 | $13.01 | $5.15 | 991,084 |
| 2020-03-06 | $14.76 | $15.17 | $14.55 | $14.98 | $5.93 | 2,074,956 |
| 2020-03-05 | $16.44 | $16.52 | $15.73 | $15.85 | $6.28 | 1,774,782 |
| 2020-03-04 | $16.60 | $16.86 | $16.46 | $16.71 | $6.62 | 1,698,264 |
| 2020-03-03 | $16.47 | $17.01 | $15.94 | $16.08 | $6.37 | 2,253,556 |
| 2020-03-02 | $16.13 | $16.59 | $16.09 | $16.42 | $6.50 | 2,209,750 |
| 2020-02-28 | $15.45 | $15.95 | $15.11 | $15.86 | $6.28 | 2,351,474 |
| 2020-02-27 | $15.89 | $16.68 | $15.85 | $15.99 | $6.33 | 2,163,222 |
| 2020-02-26 | $16.65 | $16.91 | $16.16 | $16.16 | $6.40 | 1,959,904 |
| 2020-02-25 | $16.86 | $16.87 | $16.46 | $16.50 | $6.54 | 850,520 |
| 2020-02-24 | $16.99 | $17.01 | $16.67 | $16.77 | $6.64 | 756,016 |
| 2020-02-21 | $17.18 | $17.69 | $17.13 | $17.50 | $6.93 | 1,814,610 |
| 2020-02-20 | $17.55 | $17.60 | $17.10 | $17.33 | $6.86 | 2,794,884 |
| 2020-02-19 | $17.69 | $17.94 | $17.49 | $17.94 | $7.11 | 976,724 |
| 2020-02-18 | $17.71 | $17.75 | $17.60 | $17.63 | $6.98 | 874,718 |
| 2020-02-14 | $17.95 | $18.00 | $17.48 | $17.64 | $6.99 | 827,070 |
| 2020-02-13 | $17.81 | $18.10 | $17.67 | $17.92 | $7.10 | 1,076,780 |
| 2020-02-12 | $17.32 | $17.77 | $17.21 | $17.67 | $7.00 | 1,615,918 |
| 2020-02-11 | $16.92 | $17.24 | $16.88 | $17.05 | $6.75 | 1,582,100 |
| 2020-02-10 | $16.84 | $16.96 | $16.44 | $16.64 | $6.59 | 1,908,192 |
| 2020-02-07 | $17.47 | $17.47 | $16.99 | $17.02 | $6.74 | 892,564 |
| 2020-02-06 | $17.59 | $17.60 | $17.30 | $17.38 | $6.88 | 984,558 |
| 2020-02-05 | $18.06 | $18.08 | $17.49 | $17.67 | $7.00 | 1,504,298 |
| 2020-02-04 | $18.11 | $18.15 | $17.56 | $17.66 | $7.00 | 2,596,754 |
| 2020-02-03 | $17.79 | $17.83 | $17.46 | $17.53 | $6.94 | 1,796,288 |
| 2020-01-31 | $17.05 | $17.27 | $17.00 | $17.08 | $6.77 | 1,232,010 |
| 2020-01-30 | $17.16 | $17.36 | $16.91 | $17.32 | $6.86 | 1,131,604 |
| 2020-01-29 | $17.93 | $17.93 | $17.61 | $17.70 | $7.01 | 884,390 |
| 2020-01-28 | $17.51 | $17.91 | $17.45 | $17.86 | $7.07 | 1,718,820 |
| 2020-01-27 | $17.50 | $17.69 | $17.39 | $17.46 | $6.92 | 1,815,094 |
| 2020-01-24 | $18.01 | $18.04 | $17.71 | $17.84 | $7.07 | 745,682 |
| 2020-01-23 | $17.72 | $17.96 | $17.63 | $17.84 | $7.07 | 802,138 |
| 2020-01-22 | $17.79 | $17.84 | $17.57 | $17.73 | $7.02 | 883,678 |
| 2020-01-21 | $17.98 | $17.98 | $17.63 | $17.67 | $7.00 | 1,639,630 |
| 2020-01-17 | $17.49 | $17.87 | $17.43 | $17.73 | $7.02 | 1,107,514 |
| 2020-01-16 | $17.63 | $17.69 | $17.34 | $17.43 | $6.90 | 1,278,360 |
| 2020-01-15 | $17.80 | $17.97 | $17.70 | $17.89 | $7.09 | 1,273,846 |
| 2020-01-14 | $17.95 | $18.06 | $17.77 | $17.96 | $7.11 | 1,528,316 |
| 2020-01-13 | $17.39 | $17.75 | $17.38 | $17.75 | $7.03 | 1,243,704 |
| 2020-01-10 | $17.36 | $17.66 | $17.31 | $17.32 | $6.86 | 1,864,318 |
| 2020-01-09 | $16.80 | $17.18 | $16.66 | $17.18 | $6.81 | 1,429,406 |
| 2020-01-08 | $16.72 | $16.85 | $16.60 | $16.74 | $6.63 | 1,595,970 |
| 2020-01-07 | $16.68 | $16.86 | $16.47 | $16.82 | $6.66 | 1,577,236 |
| 2020-01-06 | $16.99 | $17.14 | $16.83 | $16.87 | $6.68 | 1,997,160 |
| 2020-01-03 | $16.80 | $16.85 | $16.57 | $16.78 | $6.65 | 1,126,714 |
| 2020-01-02 | $16.89 | $16.94 | $16.71 | $16.89 | $6.69 | 852,672 |
| 2019-12-31 | $17.05 | $17.07 | $16.84 | $16.94 | $6.71 | 509,932 |
| 2019-12-30 | $16.73 | $17.18 | $16.68 | $17.03 | $6.75 | 1,575,960 |
| 2019-12-27 | $16.36 | $16.57 | $16.33 | $16.50 | $6.54 | 1,043,272 |
| 2019-12-26 | $16.28 | $16.51 | $16.20 | $16.50 | $6.54 | 920,082 |
| 2019-12-24 | $16.88 | $16.93 | $16.80 | $16.91 | $6.46 | 289,532 |
| 2019-12-23 | $17.12 | $17.12 | $16.92 | $16.94 | $6.48 | 1,844,614 |
| 2019-12-20 | $16.78 | $17.02 | $16.71 | $16.85 | $6.44 | 1,738,944 |
| 2019-12-19 | $16.60 | $16.90 | $16.46 | $16.68 | $6.38 | 2,858,624 |
| 2019-12-18 | $16.36 | $16.38 | $16.15 | $16.20 | $6.19 | 1,788,364 |
| 2019-12-17 | $16.18 | $16.24 | $16.06 | $16.17 | $6.18 | 1,635,408 |
| 2019-12-16 | $16.28 | $16.36 | $16.15 | $16.23 | $6.20 | 1,489,616 |
| 2019-12-13 | $15.73 | $16.02 | $15.73 | $15.87 | $6.07 | 1,421,082 |
| 2019-12-12 | $15.79 | $15.87 | $15.60 | $15.69 | $6.00 | 1,197,398 |
| 2019-12-11 | $15.75 | $15.86 | $15.66 | $15.80 | $6.04 | 2,016,786 |
| 2019-12-10 | $15.65 | $15.65 | $15.51 | $15.53 | $5.94 | 1,244,614 |
| 2019-12-09 | $15.70 | $15.81 | $15.68 | $15.72 | $6.01 | 675,338 |
| 2019-12-06 | $15.39 | $15.69 | $15.21 | $15.59 | $5.96 | 1,703,438 |
| 2019-12-05 | $14.90 | $15.15 | $14.90 | $15.02 | $5.74 | 1,607,668 |
| 2019-12-04 | $14.83 | $14.95 | $14.73 | $14.85 | $5.68 | 515,366 |
| 2019-12-03 | $14.85 | $14.89 | $14.68 | $14.76 | $5.64 | 530,438 |
| 2019-12-02 | $14.95 | $14.99 | $14.60 | $14.80 | $5.66 | 662,524 |
| 2019-11-29 | $14.67 | $14.72 | $14.58 | $14.60 | $5.58 | 479,474 |
| 2019-11-27 | $14.17 | $14.46 | $14.05 | $14.43 | $5.52 | 562,284 |
| 2019-11-26 | $14.24 | $14.30 | $14.03 | $14.23 | $5.44 | 1,277,074 |
| 2019-11-25 | $14.61 | $14.63 | $14.50 | $14.52 | $5.55 | 500,716 |
| 2019-11-22 | $14.52 | $14.57 | $14.44 | $14.53 | $5.55 | 794,018 |
| 2019-11-21 | $14.30 | $14.59 | $14.26 | $14.51 | $5.55 | 1,193,124 |
| 2019-11-20 | $13.88 | $14.26 | $13.88 | $14.25 | $5.45 | 1,188,240 |
| 2019-11-19 | $13.67 | $14.02 | $13.55 | $13.95 | $5.33 | 3,203,428 |
| 2019-11-18 | $13.90 | $13.94 | $13.61 | $13.64 | $5.21 | 995,548 |
| 2019-11-15 | $13.98 | $14.32 | $13.98 | $14.32 | $5.47 | 495,746 |
| 2019-11-14 | $14.11 | $14.13 | $13.91 | $13.96 | $5.34 | 1,719,376 |
| 2019-11-13 | $14.04 | $14.20 | $13.88 | $14.03 | $5.36 | 1,436,314 |
| 2019-11-12 | $13.40 | $13.48 | $13.25 | $13.44 | $5.14 | 994,906 |
| 2019-11-11 | $13.08 | $13.24 | $13.06 | $13.21 | $5.05 | 524,346 |
| 2019-11-08 | $13.18 | $13.40 | $13.04 | $13.15 | $5.03 | 767,088 |
| 2019-11-07 | $13.45 | $13.56 | $13.36 | $13.37 | $5.11 | 864,922 |
| 2019-11-06 | $13.42 | $13.61 | $13.31 | $13.46 | $5.15 | 821,790 |
| 2019-11-05 | $13.66 | $13.72 | $13.47 | $13.67 | $5.23 | 764,604 |
| 2019-11-04 | $14.25 | $14.27 | $13.81 | $13.82 | $5.28 | 1,084,092 |
| 2019-11-01 | $13.87 | $14.27 | $13.87 | $14.24 | $5.44 | 1,151,302 |
| 2019-10-31 | $13.72 | $13.90 | $13.60 | $13.79 | $5.27 | 901,262 |
| 2019-10-30 | $13.17 | $13.65 | $13.13 | $13.63 | $5.21 | 894,420 |
| 2019-10-29 | $13.23 | $13.34 | $13.11 | $13.20 | $5.05 | 650,452 |
| 2019-10-28 | $13.30 | $13.37 | $13.08 | $13.25 | $5.07 | 752,262 |
| 2019-10-25 | $13.33 | $13.46 | $13.27 | $13.35 | $5.10 | 856,334 |
| 2019-10-24 | $13.32 | $13.43 | $13.19 | $13.40 | $5.12 | 1,673,660 |
| 2019-10-23 | $12.82 | $13.17 | $12.82 | $13.16 | $5.03 | 789,976 |
| 2019-10-22 | $12.60 | $13.04 | $12.60 | $12.87 | $4.92 | 1,013,696 |
| 2019-10-21 | $12.33 | $12.68 | $12.31 | $12.68 | $4.85 | 789,892 |
| 2019-10-18 | $12.35 | $12.58 | $12.26 | $12.57 | $4.81 | 1,627,898 |
| 2019-10-17 | $12.41 | $12.58 | $12.31 | $12.38 | $4.73 | 946,986 |
| 2019-10-16 | $11.78 | $12.24 | $11.78 | $12.23 | $4.68 | 561,922 |
| 2019-10-15 | $12.26 | $12.26 | $11.90 | $11.93 | $4.56 | 463,368 |
| 2019-10-14 | $12.19 | $12.26 | $12.08 | $12.11 | $4.63 | 339,880 |
| 2019-10-11 | $12.03 | $12.36 | $12.03 | $12.24 | $4.68 | 443,776 |
| 2019-10-10 | $12.11 | $12.17 | $11.99 | $12.04 | $4.60 | 1,350,848 |
| 2019-10-09 | $12.23 | $12.33 | $12.13 | $12.25 | $4.68 | 336,004 |
| 2019-10-08 | $12.07 | $12.24 | $12.02 | $12.04 | $4.60 | 644,304 |
| 2019-10-07 | $12.34 | $12.42 | $11.98 | $12.04 | $4.60 | 618,360 |
| 2019-10-04 | $12.09 | $12.40 | $12.09 | $12.40 | $4.74 | 441,436 |
| 2019-10-03 | $11.92 | $12.19 | $11.81 | $12.09 | $4.62 | 443,272 |
| 2019-10-02 | $11.78 | $11.87 | $11.63 | $11.83 | $4.52 | 1,158,406 |
| 2019-10-01 | $11.66 | $11.91 | $11.62 | $11.86 | $4.53 | 1,483,470 |
| 2019-09-30 | $11.87 | $12.07 | $11.86 | $12.01 | $4.59 | 330,514 |
| 2019-09-27 | $11.99 | $12.03 | $11.79 | $11.83 | $4.52 | 456,922 |
| 2019-09-26 | $12.17 | $12.17 | $11.85 | $12.07 | $4.61 | 462,252 |
| 2019-09-25 | $11.94 | $12.11 | $11.82 | $12.06 | $4.61 | 724,102 |
| 2019-09-24 | $12.29 | $12.29 | $12.12 | $12.17 | $4.65 | 568,070 |
| 2019-09-23 | $12.22 | $12.32 | $12.17 | $12.25 | $4.68 | 425,342 |
| 2019-09-20 | $12.38 | $12.44 | $12.25 | $12.38 | $4.73 | 1,302,772 |
| 2019-09-19 | $12.36 | $12.59 | $12.31 | $12.49 | $4.77 | 725,224 |
| 2019-09-18 | $12.38 | $12.48 | $12.16 | $12.26 | $4.69 | 506,060 |
| 2019-09-17 | $12.02 | $12.44 | $12.01 | $12.41 | $4.74 | 483,968 |
| 2019-09-16 | $12.05 | $12.29 | $12.05 | $12.16 | $4.65 | 665,652 |
| 2019-09-13 | $12.40 | $12.48 | $12.14 | $12.20 | $4.66 | 464,844 |
| 2019-09-12 | $12.52 | $12.62 | $12.41 | $12.53 | $4.79 | 376,888 |
| 2019-09-11 | $12.25 | $12.41 | $12.19 | $12.33 | $4.71 | 415,738 |
| 2019-09-10 | $11.95 | $12.13 | $11.84 | $12.12 | $4.63 | 523,522 |
| 2019-09-09 | $12.76 | $12.81 | $12.18 | $12.19 | $4.66 | 768,758 |
| 2019-09-06 | $12.87 | $12.91 | $12.61 | $12.80 | $4.89 | 1,438,888 |
| 2019-09-05 | $13.05 | $13.07 | $12.78 | $12.80 | $4.89 | 441,594 |
| 2019-09-04 | $12.90 | $12.90 | $12.64 | $12.82 | $4.90 | 680,452 |
| 2019-09-03 | $12.85 | $13.00 | $12.62 | $12.73 | $4.87 | 780,340 |
| 2019-08-30 | $12.39 | $12.85 | $12.37 | $12.76 | $4.88 | 1,535,986 |
| 2019-08-29 | $11.95 | $12.28 | $11.81 | $12.10 | $4.63 | 777,016 |
| 2019-08-28 | $11.60 | $11.93 | $11.52 | $11.86 | $4.53 | 1,594,858 |
| 2019-08-27 | $11.95 | $12.08 | $11.65 | $11.76 | $4.50 | 2,418,440 |
| 2019-08-26 | $12.33 | $12.39 | $11.82 | $11.92 | $4.56 | 1,355,458 |
| 2019-08-23 | $12.47 | $12.66 | $12.08 | $12.14 | $4.64 | 1,093,614 |
| 2019-08-22 | $12.74 | $12.94 | $12.60 | $12.67 | $4.84 | 864,520 |
| 2019-08-21 | $13.03 | $13.16 | $12.84 | $12.98 | $4.96 | 1,256,694 |
| 2019-08-20 | $12.77 | $12.94 | $12.65 | $12.87 | $4.92 | 1,167,946 |
| 2019-08-19 | $13.09 | $13.21 | $12.91 | $12.94 | $4.95 | 1,510,370 |
| 2019-08-16 | $12.45 | $12.82 | $12.42 | $12.80 | $4.89 | 867,506 |
| 2019-08-15 | $12.57 | $12.64 | $12.05 | $12.27 | $4.69 | 1,044,380 |
| 2019-08-14 | $12.64 | $12.80 | $12.34 | $12.42 | $4.75 | 580,300 |
| 2019-08-13 | $12.71 | $13.01 | $12.60 | $12.96 | $4.95 | 623,088 |
| 2019-08-12 | $12.73 | $12.96 | $12.66 | $12.75 | $4.87 | 1,028,480 |
| 2019-08-09 | $13.08 | $13.21 | $12.97 | $13.13 | $5.02 | 559,910 |
| 2019-08-08 | $12.80 | $13.16 | $12.73 | $13.10 | $5.01 | 833,830 |
| 2019-08-07 | $12.30 | $12.61 | $12.16 | $12.60 | $4.82 | 621,136 |
| 2019-08-06 | $12.33 | $12.49 | $12.06 | $12.45 | $4.76 | 832,388 |
| 2019-08-05 | $12.25 | $12.36 | $12.05 | $12.17 | $4.65 | 940,698 |
| 2019-08-02 | $12.75 | $12.75 | $12.47 | $12.60 | $4.82 | 948,234 |
| 2019-08-01 | $12.90 | $13.21 | $12.84 | $12.93 | $4.94 | 793,692 |
| 2019-07-31 | $12.91 | $13.15 | $12.80 | $12.91 | $4.94 | 1,724,562 |
| 2019-07-30 | $12.49 | $12.82 | $12.49 | $12.80 | $4.89 | 770,440 |
| 2019-07-29 | $12.61 | $12.63 | $12.34 | $12.51 | $4.78 | 799,660 |
| 2019-07-26 | $12.86 | $12.97 | $12.68 | $12.72 | $4.86 | 832,502 |
| 2019-07-25 | $13.04 | $13.07 | $12.79 | $12.87 | $4.92 | 1,019,030 |
| 2019-07-24 | $13.29 | $13.30 | $13.08 | $13.09 | $5.00 | 972,846 |
| 2019-07-23 | $13.09 | $13.26 | $12.96 | $13.17 | $5.03 | 837,826 |
| 2019-07-22 | $13.18 | $13.27 | $12.99 | $13.15 | $5.03 | 1,142,956 |
| 2019-07-19 | $13.46 | $13.52 | $13.11 | $13.16 | $5.03 | 1,126,776 |
| 2019-07-18 | $13.55 | $13.73 | $13.46 | $13.68 | $5.23 | 1,027,012 |
| 2019-07-17 | $13.49 | $13.57 | $13.45 | $13.53 | $5.17 | 708,930 |
| 2019-07-16 | $13.43 | $13.50 | $13.26 | $13.45 | $5.14 | 1,183,906 |
| 2019-07-15 | $13.43 | $13.63 | $13.30 | $13.40 | $5.12 | 1,479,574 |
| 2019-07-12 | $13.31 | $13.36 | $13.08 | $13.18 | $5.04 | 932,930 |
| 2019-07-11 | $13.21 | $13.69 | $13.12 | $13.19 | $5.04 | 1,751,348 |
| 2019-07-10 | $12.87 | $13.19 | $12.81 | $13.19 | $5.04 | 1,713,008 |
| 2019-07-09 | $12.53 | $12.84 | $12.53 | $12.84 | $4.91 | 1,839,836 |
| 2019-07-08 | $12.55 | $12.64 | $12.44 | $12.53 | $4.79 | 941,414 |
| 2019-07-05 | $12.55 | $12.55 | $12.35 | $12.51 | $4.78 | 1,507,036 |
| 2019-07-03 | $12.31 | $12.53 | $12.31 | $12.43 | $4.75 | 438,506 |
| 2019-07-02 | $12.46 | $12.48 | $12.18 | $12.38 | $4.73 | 1,255,290 |
| 2019-07-01 | $12.86 | $12.90 | $12.45 | $12.50 | $4.78 | 801,236 |
| 2019-06-28 | $12.57 | $12.80 | $12.55 | $12.70 | $4.85 | 1,077,624 |
| 2019-06-27 | $12.27 | $12.46 | $12.17 | $12.43 | $4.75 | 992,060 |
| 2019-06-26 | $12.41 | $12.46 | $12.23 | $12.41 | $4.74 | 1,120,550 |
| 2019-06-25 | $12.53 | $12.57 | $12.22 | $12.36 | $4.72 | 1,553,784 |
| 2019-06-24 | $12.73 | $12.78 | $12.41 | $12.67 | $4.84 | 1,331,796 |
| 2019-06-21 | $12.86 | $12.96 | $12.60 | $12.79 | $4.89 | 2,014,924 |
| 2019-06-20 | $12.86 | $13.23 | $12.84 | $13.07 | $5.00 | 992,288 |
| 2019-06-19 | $12.33 | $12.72 | $12.30 | $12.69 | $4.85 | 867,966 |
| 2019-06-18 | $12.55 | $12.69 | $12.32 | $12.40 | $4.74 | 876,940 |
| 2019-06-17 | $12.35 | $12.49 | $12.20 | $12.35 | $4.72 | 1,036,236 |
| 2019-06-14 | $12.58 | $12.64 | $12.33 | $12.41 | $4.74 | 945,748 |
| 2019-06-13 | $12.35 | $12.69 | $12.33 | $12.57 | $4.81 | 905,730 |
| 2019-06-12 | $12.20 | $12.39 | $12.06 | $12.07 | $4.61 | 555,408 |
| 2019-06-11 | $12.23 | $12.26 | $12.05 | $12.25 | $4.68 | 781,392 |
| 2019-06-10 | $12.04 | $12.28 | $11.97 | $12.28 | $4.69 | 1,441,082 |
| 2019-06-07 | $12.39 | $12.48 | $12.15 | $12.21 | $4.67 | 1,166,648 |
| 2019-06-06 | $12.43 | $12.48 | $12.34 | $12.34 | $4.72 | 593,430 |
| 2019-06-05 | $12.39 | $12.72 | $12.30 | $12.35 | $4.72 | 1,222,142 |
| 2019-06-04 | $12.17 | $12.41 | $12.10 | $12.39 | $4.74 | 576,030 |
| 2019-06-03 | $12.27 | $12.39 | $12.10 | $12.20 | $4.66 | 864,768 |
| 2019-05-31 | $11.86 | $12.24 | $11.83 | $12.14 | $4.64 | 1,253,028 |
| 2019-05-30 | $11.66 | $12.03 | $11.63 | $11.82 | $4.52 | 1,123,240 |
| 2019-05-29 | $11.37 | $11.52 | $11.30 | $11.48 | $4.39 | 651,674 |
| 2019-05-28 | $11.18 | $11.30 | $11.01 | $11.26 | $4.30 | 462,246 |
| 2019-05-24 | $11.14 | $11.14 | $10.94 | $10.98 | $4.20 | 519,954 |
| 2019-05-23 | $10.98 | $11.19 | $10.82 | $11.03 | $4.22 | 668,650 |
| 2019-05-22 | $11.24 | $11.29 | $11.02 | $11.14 | $4.26 | 743,820 |
| 2019-05-21 | $11.03 | $11.30 | $10.99 | $11.10 | $4.24 | 562,098 |
| 2019-05-20 | $10.70 | $10.95 | $10.65 | $10.90 | $4.17 | 738,324 |
| 2019-05-17 | $10.77 | $10.93 | $10.54 | $10.66 | $4.07 | 846,126 |
| 2019-05-16 | $10.93 | $11.09 | $10.80 | $10.86 | $4.15 | 850,414 |
| 2019-05-15 | $10.78 | $11.54 | $10.73 | $11.20 | $4.28 | 1,075,620 |
| 2019-05-14 | $10.93 | $10.98 | $10.80 | $10.86 | $4.15 | 1,075,666 |
| 2019-05-13 | $11.32 | $11.34 | $11.04 | $11.09 | $4.24 | 828,066 |
| 2019-05-10 | $11.55 | $11.61 | $11.40 | $11.55 | $4.42 | 1,182,226 |
| 2019-05-09 | $11.30 | $11.61 | $11.25 | $11.55 | $4.42 | 1,215,424 |
| 2019-05-08 | $11.48 | $11.54 | $11.22 | $11.48 | $4.39 | 1,381,972 |
| 2019-05-07 | $11.24 | $11.30 | $11.11 | $11.29 | $4.32 | 786,764 |
| 2019-05-06 | $11.13 | $11.44 | $11.10 | $11.37 | $4.35 | 1,511,300 |
| 2019-05-03 | $11.06 | $11.43 | $11.02 | $11.21 | $4.29 | 1,046,370 |
| 2019-05-02 | $10.23 | $10.52 | $10.20 | $10.49 | $4.01 | 979,012 |
| 2019-05-01 | $10.40 | $10.65 | $10.28 | $10.28 | $3.93 | 634,632 |
| 2019-04-30 | $10.16 | $10.46 | $10.09 | $10.42 | $3.98 | 852,260 |
| 2019-04-29 | $10.04 | $10.28 | $9.98 | $10.26 | $3.89 | 883,258 |
| 2019-04-26 | $10.12 | $10.27 | $9.93 | $9.95 | $3.77 | 1,268,286 |
| 2019-04-25 | $9.77 | $10.22 | $9.73 | $10.12 | $3.83 | 759,446 |
| 2019-04-24 | $9.80 | $9.80 | $9.61 | $9.68 | $3.67 | 862,592 |
| 2019-04-23 | $9.74 | $9.88 | $9.60 | $9.84 | $3.73 | 935,352 |
| 2019-04-22 | $9.66 | $9.82 | $9.60 | $9.70 | $3.67 | 926,730 |
| 2019-04-18 | $9.33 | $9.64 | $9.33 | $9.57 | $3.62 | 1,137,698 |
| 2019-04-17 | $9.40 | $9.41 | $9.17 | $9.27 | $3.51 | 693,750 |
| 2019-04-16 | $9.30 | $9.41 | $9.27 | $9.31 | $3.53 | 492,438 |
| 2019-04-15 | $9.27 | $9.35 | $9.21 | $9.32 | $3.53 | 726,246 |
| 2019-04-12 | $9.28 | $9.44 | $9.09 | $9.20 | $3.48 | 684,196 |
| 2019-04-11 | $9.60 | $9.60 | $9.33 | $9.48 | $3.59 | 400,720 |
| 2019-04-10 | $9.75 | $9.82 | $9.67 | $9.73 | $3.68 | 496,006 |
| 2019-04-09 | $9.65 | $9.87 | $9.61 | $9.77 | $3.70 | 759,242 |
| 2019-04-08 | $9.85 | $9.93 | $9.77 | $9.88 | $3.74 | 885,938 |
| 2019-04-05 | $9.34 | $9.70 | $9.29 | $9.56 | $3.62 | 1,525,156 |
| 2019-04-04 | $9.23 | $9.47 | $9.21 | $9.35 | $3.54 | 631,058 |
| 2019-04-03 | $9.37 | $9.41 | $9.14 | $9.19 | $3.48 | 824,802 |
| 2019-04-02 | $9.41 | $9.43 | $9.18 | $9.22 | $3.49 | 912,232 |
| 2019-04-01 | $9.49 | $9.49 | $9.26 | $9.32 | $3.53 | 729,794 |
| 2019-03-29 | $9.32 | $9.58 | $9.26 | $9.28 | $3.51 | 731,248 |
| 2019-03-28 | $8.96 | $9.25 | $8.91 | $9.15 | $3.47 | 693,100 |
| 2019-03-27 | $9.40 | $9.42 | $9.03 | $9.04 | $3.42 | 1,211,166 |
| 2019-03-26 | $9.65 | $9.79 | $9.63 | $9.70 | $3.67 | 462,364 |
| 2019-03-25 | $9.37 | $9.58 | $9.34 | $9.56 | $3.62 | 722,764 |
| 2019-03-22 | $9.61 | $9.68 | $9.32 | $9.37 | $3.55 | 1,907,280 |
| 2019-03-21 | $10.09 | $10.13 | $9.68 | $9.96 | $3.77 | 1,239,094 |
| 2019-03-20 | $10.38 | $10.40 | $10.03 | $10.16 | $3.85 | 963,448 |
| 2019-03-19 | $10.35 | $10.49 | $10.22 | $10.42 | $3.95 | 564,008 |
| 2019-03-18 | $10.08 | $10.36 | $10.07 | $10.25 | $3.88 | 809,756 |
| 2019-03-15 | $10.04 | $10.25 | $10.03 | $10.07 | $3.81 | 846,348 |
| 2019-03-14 | $9.91 | $10.20 | $9.86 | $10.04 | $3.80 | 1,479,758 |
| 2019-03-13 | $9.69 | $10.03 | $9.69 | $9.94 | $3.76 | 1,713,032 |
| 2019-03-12 | $9.35 | $9.66 | $9.33 | $9.61 | $3.64 | 1,121,132 |
| 2019-03-11 | $9.30 | $9.36 | $9.24 | $9.31 | $3.53 | 982,140 |
| 2019-03-08 | $9.07 | $9.24 | $9.06 | $9.19 | $3.48 | 1,084,872 |
| 2019-03-07 | $9.07 | $9.07 | $8.67 | $8.75 | $3.31 | 744,476 |
| 2019-03-06 | $9.39 | $9.50 | $9.02 | $9.11 | $3.45 | 1,086,436 |
| 2019-03-05 | $9.24 | $9.47 | $9.24 | $9.42 | $3.57 | 380,476 |
| 2019-03-04 | $9.35 | $9.35 | $9.19 | $9.27 | $3.51 | 395,310 |
| 2019-03-01 | $9.52 | $9.57 | $9.13 | $9.33 | $3.53 | 1,420,946 |
| 2019-02-28 | $9.65 | $9.70 | $9.43 | $9.62 | $3.64 | 791,244 |
| 2019-02-27 | $9.26 | $9.64 | $9.20 | $9.56 | $3.62 | 1,240,068 |
| 2019-02-26 | $9.19 | $9.34 | $9.11 | $9.30 | $3.52 | 1,102,168 |
| 2019-02-25 | $9.42 | $9.44 | $9.22 | $9.25 | $3.50 | 436,110 |
| 2019-02-22 | $9.23 | $9.30 | $9.16 | $9.25 | $3.50 | 274,190 |
| 2019-02-21 | $9.21 | $9.26 | $9.14 | $9.20 | $3.48 | 453,762 |
| 2019-02-20 | $9.29 | $9.38 | $9.25 | $9.29 | $3.52 | 695,188 |
| 2019-02-19 | $9.36 | $9.45 | $9.31 | $9.33 | $3.53 | 633,348 |
| 2019-02-15 | $9.40 | $9.49 | $9.29 | $9.48 | $3.59 | 693,226 |
| 2019-02-14 | $9.02 | $9.48 | $9.01 | $9.41 | $3.56 | 808,524 |
| 2019-02-13 | $9.23 | $9.29 | $9.10 | $9.18 | $3.48 | 524,556 |
| 2019-02-12 | $9.16 | $9.29 | $9.11 | $9.24 | $3.50 | 411,974 |
| 2019-02-11 | $9.06 | $9.16 | $8.95 | $9.06 | $3.43 | 508,188 |
| 2019-02-08 | $9.08 | $9.17 | $8.97 | $9.15 | $3.47 | 542,302 |
| 2019-02-07 | $9.23 | $9.32 | $9.02 | $9.17 | $3.47 | 983,890 |
| 2019-02-06 | $9.36 | $9.39 | $9.21 | $9.23 | $3.50 | 592,996 |
| 2019-02-05 | $9.47 | $9.65 | $9.39 | $9.59 | $3.63 | 509,010 |
| 2019-02-04 | $9.66 | $9.80 | $9.62 | $9.69 | $3.67 | 582,422 |
| 2019-02-01 | $9.72 | $9.93 | $9.69 | $9.88 | $3.74 | 702,248 |
| 2019-01-31 | $9.86 | $9.90 | $9.68 | $9.80 | $3.71 | 931,404 |
| 2019-01-30 | $9.87 | $9.93 | $9.61 | $9.77 | $3.70 | 1,264,526 |
| 2019-01-29 | $9.74 | $9.86 | $9.70 | $9.80 | $3.71 | 1,067,814 |
| 2019-01-28 | $9.37 | $9.60 | $9.35 | $9.44 | $3.57 | 727,114 |
| 2019-01-25 | $9.47 | $9.65 | $9.40 | $9.44 | $3.57 | 717,254 |
| 2019-01-24 | $9.24 | $9.49 | $9.21 | $9.46 | $3.58 | 840,658 |
| 2019-01-23 | $8.89 | $9.04 | $8.77 | $9.03 | $3.42 | 715,822 |
| 2019-01-22 | $8.89 | $8.98 | $8.68 | $8.78 | $3.33 | 868,578 |
| 2019-01-18 | $8.91 | $8.98 | $8.65 | $8.79 | $3.33 | 631,558 |
| 2019-01-17 | $8.86 | $9.02 | $8.83 | $8.94 | $3.39 | 623,094 |
| 2019-01-16 | $8.84 | $8.96 | $8.72 | $8.74 | $3.31 | 1,114,438 |
| 2019-01-15 | $9.06 | $9.09 | $8.94 | $8.97 | $3.40 | 881,598 |
| 2019-01-14 | $8.92 | $9.30 | $8.92 | $9.17 | $3.47 | 1,156,890 |
| 2019-01-11 | $8.56 | $9.00 | $8.56 | $8.91 | $3.37 | 955,530 |
| 2019-01-10 | $8.60 | $8.68 | $8.45 | $8.55 | $3.24 | 1,093,654 |
| 2019-01-09 | $8.51 | $8.66 | $8.51 | $8.65 | $3.28 | 1,830,110 |
| 2019-01-08 | $8.22 | $8.54 | $8.20 | $8.48 | $3.21 | 2,005,184 |
| 2019-01-07 | $8.25 | $8.31 | $8.14 | $8.21 | $3.11 | 1,787,212 |
| 2019-01-04 | $8.29 | $8.52 | $8.13 | $8.27 | $3.13 | 2,169,070 |
| 2019-01-03 | $8.34 | $8.42 | $8.29 | $8.39 | $3.18 | 1,139,626 |
| 2019-01-02 | $8.01 | $8.23 | $7.96 | $8.21 | $3.11 | 893,204 |
| 2018-12-31 | $7.85 | $7.87 | $7.76 | $7.83 | $2.97 | 380,064 |
| 2018-12-28 | $7.79 | $7.93 | $7.74 | $7.79 | $2.95 | 675,436 |
| 2018-12-27 | $7.68 | $7.92 | $7.68 | $7.91 | $2.89 | 998,460 |
| 2018-12-26 | $7.51 | $7.85 | $7.45 | $7.83 | $2.86 | 977,958 |
| 2018-12-24 | $7.65 | $7.76 | $7.60 | $7.64 | $2.79 | 402,644 |
| 2018-12-21 | $7.99 | $8.19 | $7.67 | $7.67 | $2.81 | 2,262,700 |
| 2018-12-20 | $8.35 | $8.40 | $8.10 | $8.24 | $3.01 | 1,362,378 |
| 2018-12-19 | $8.30 | $8.42 | $8.03 | $8.06 | $2.95 | 1,666,316 |
| 2018-12-18 | $8.34 | $8.36 | $8.23 | $8.33 | $3.05 | 1,074,484 |
| 2018-12-17 | $8.31 | $8.37 | $8.22 | $8.26 | $3.02 | 1,444,578 |
| 2018-12-14 | $8.36 | $8.39 | $8.24 | $8.29 | $3.03 | 759,368 |
| 2018-12-13 | $8.20 | $8.41 | $8.19 | $8.36 | $3.06 | 877,180 |
| 2018-12-12 | $8.28 | $8.38 | $8.15 | $8.24 | $3.01 | 1,038,366 |
| 2018-12-11 | $8.24 | $8.30 | $8.07 | $8.23 | $3.01 | 3,000,946 |
| 2018-12-10 | $8.19 | $8.19 | $8.05 | $8.13 | $2.97 | 941,874 |
| 2018-12-07 | $8.44 | $8.57 | $8.26 | $8.30 | $3.04 | 899,718 |
| 2018-12-06 | $8.27 | $8.50 | $8.22 | $8.49 | $3.11 | 1,186,182 |
| 2018-12-04 | $8.66 | $8.67 | $8.47 | $8.53 | $3.12 | 914,438 |
| 2018-12-03 | $8.70 | $8.70 | $8.53 | $8.66 | $3.17 | 1,080,050 |
| 2018-11-30 | $8.41 | $8.48 | $8.30 | $8.30 | $3.04 | 660,104 |
| 2018-11-29 | $8.42 | $8.47 | $8.29 | $8.35 | $3.05 | 1,027,250 |
| 2018-11-28 | $8.34 | $8.46 | $8.21 | $8.42 | $3.08 | 1,619,738 |
| 2018-11-27 | $7.67 | $8.35 | $7.65 | $8.20 | $3.00 | 2,391,148 |
| 2018-11-26 | $7.61 | $7.65 | $7.47 | $7.55 | $2.76 | 1,254,514 |
| 2018-11-23 | $7.60 | $7.61 | $7.48 | $7.49 | $2.74 | 398,178 |
| 2018-11-21 | $7.45 | $7.51 | $7.42 | $7.49 | $2.74 | 889,208 |
| 2018-11-20 | $7.46 | $7.48 | $7.32 | $7.39 | $2.70 | 872,518 |
| 2018-11-19 | $7.56 | $7.65 | $7.53 | $7.57 | $2.77 | 612,506 |
| 2018-11-16 | $7.58 | $7.65 | $7.56 | $7.61 | $2.78 | 817,434 |
| 2018-11-15 | $7.40 | $7.60 | $7.37 | $7.55 | $2.76 | 772,574 |
| 2018-11-14 | $7.52 | $7.55 | $7.29 | $7.46 | $2.73 | 1,109,626 |
| 2018-11-13 | $7.16 | $7.31 | $7.12 | $7.28 | $2.66 | 657,072 |
| 2018-11-12 | $7.34 | $7.39 | $7.21 | $7.23 | $2.64 | 720,138 |
| 2018-11-09 | $7.25 | $7.47 | $7.19 | $7.38 | $2.70 | 1,297,726 |
| 2018-11-08 | $7.34 | $7.39 | $7.15 | $7.18 | $2.63 | 797,428 |
| 2018-11-07 | $7.36 | $7.36 | $7.07 | $7.23 | $2.64 | 569,934 |
| 2018-11-06 | $7.33 | $7.37 | $7.27 | $7.35 | $2.69 | 955,604 |
| 2018-11-05 | $7.39 | $7.48 | $7.34 | $7.41 | $2.71 | 892,866 |
| 2018-11-02 | $7.39 | $7.53 | $7.23 | $7.29 | $2.67 | 1,187,364 |
| 2018-11-01 | $7.17 | $7.36 | $7.08 | $7.33 | $2.68 | 798,348 |
| 2018-10-31 | $7.11 | $7.12 | $6.82 | $7.01 | $2.56 | 823,886 |
| 2018-10-30 | $6.77 | $7.08 | $6.75 | $7.07 | $2.59 | 878,264 |
| 2018-10-29 | $7.19 | $7.22 | $6.78 | $6.82 | $2.50 | 1,598,522 |
| 2018-10-26 | $6.78 | $6.96 | $6.74 | $6.96 | $2.55 | 1,375,134 |
| 2018-10-25 | $6.60 | $6.80 | $6.56 | $6.73 | $2.46 | 694,120 |
| 2018-10-24 | $6.79 | $6.79 | $6.52 | $6.53 | $2.39 | 773,878 |
| 2018-10-23 | $6.74 | $6.85 | $6.68 | $6.77 | $2.48 | 814,922 |
| 2018-10-22 | $6.84 | $6.90 | $6.76 | $6.84 | $2.50 | 964,812 |
| 2018-10-19 | $6.66 | $6.72 | $6.57 | $6.69 | $2.45 | 885,538 |
| 2018-10-18 | $6.77 | $6.77 | $6.57 | $6.60 | $2.41 | 1,018,736 |
| 2018-10-17 | $6.70 | $6.91 | $6.64 | $6.79 | $2.48 | 1,239,434 |
| 2018-10-16 | $7.01 | $7.03 | $6.77 | $6.80 | $2.49 | 1,513,708 |
| 2018-10-15 | $6.76 | $7.00 | $6.74 | $6.86 | $2.51 | 1,162,008 |
| 2018-10-12 | $6.76 | $6.80 | $6.57 | $6.78 | $2.48 | 606,438 |
| 2018-10-11 | $6.75 | $6.88 | $6.64 | $6.64 | $2.43 | 1,672,682 |
| 2018-10-10 | $6.81 | $6.87 | $6.59 | $6.65 | $2.43 | 1,809,720 |
| 2018-10-09 | $6.88 | $7.01 | $6.80 | $6.93 | $2.54 | 1,157,974 |
| 2018-10-08 | $6.78 | $6.93 | $6.70 | $6.81 | $2.49 | 2,429,738 |
| 2018-10-05 | $6.20 | $6.25 | $6.06 | $6.18 | $2.26 | 786,104 |
| 2018-10-04 | $5.99 | $6.16 | $5.88 | $6.08 | $2.22 | 1,323,306 |
| 2018-10-03 | $6.25 | $6.27 | $5.93 | $5.97 | $2.18 | 1,242,688 |
| 2018-10-02 | $5.53 | $5.83 | $5.53 | $5.78 | $2.11 | 1,298,170 |
| 2018-10-01 | $5.27 | $5.29 | $5.17 | $5.25 | $1.92 | 668,064 |
| 2018-09-28 | $5.25 | $5.37 | $5.25 | $5.27 | $1.93 | 709,852 |
| 2018-09-27 | $5.24 | $5.40 | $5.22 | $5.31 | $1.94 | 708,884 |
| 2018-09-26 | $5.30 | $5.33 | $5.17 | $5.18 | $1.90 | 728,754 |
| 2018-09-25 | $5.15 | $5.30 | $5.12 | $5.27 | $1.93 | 789,182 |
| 2018-09-24 | $5.45 | $5.48 | $5.24 | $5.25 | $1.92 | 487,124 |
| 2018-09-21 | $5.35 | $5.55 | $5.34 | $5.46 | $2.00 | 951,456 |
| 2018-09-20 | $5.31 | $5.48 | $5.27 | $5.38 | $1.97 | 1,612,734 |
| 2018-09-19 | $5.15 | $5.25 | $5.11 | $5.20 | $1.90 | 547,408 |
| 2018-09-18 | $5.09 | $5.20 | $5.01 | $5.16 | $1.89 | 736,858 |
| 2018-09-17 | $4.85 | $5.13 | $4.85 | $5.11 | $1.87 | 835,374 |
| 2018-09-14 | $4.84 | $4.90 | $4.76 | $4.87 | $1.78 | 349,902 |
| 2018-09-13 | $4.91 | $4.92 | $4.78 | $4.81 | $1.76 | 627,120 |
| 2018-09-12 | $4.99 | $5.02 | $4.93 | $4.94 | $1.81 | 476,582 |
| 2018-09-11 | $4.98 | $5.00 | $4.90 | $4.91 | $1.80 | 611,786 |
| 2018-09-10 | $5.14 | $5.18 | $5.03 | $5.10 | $1.87 | 692,512 |
| 2018-09-07 | $5.17 | $5.24 | $5.03 | $5.12 | $1.87 | 556,444 |
| 2018-09-06 | $4.94 | $5.07 | $4.89 | $5.05 | $1.85 | 693,456 |
| 2018-09-05 | $4.90 | $5.01 | $4.88 | $4.96 | $1.81 | 662,090 |
| 2018-09-04 | $4.88 | $5.00 | $4.87 | $4.92 | $1.80 | 720,058 |
| 2018-08-31 | $4.93 | $5.08 | $4.87 | $5.05 | $1.85 | 982,094 |
| 2018-08-30 | $4.91 | $4.93 | $4.79 | $4.86 | $1.78 | 640,394 |
| 2018-08-29 | $4.90 | $5.05 | $4.87 | $4.97 | $1.82 | 705,842 |
| 2018-08-28 | $4.93 | $4.93 | $4.77 | $4.83 | $1.77 | 745,892 |
| 2018-08-27 | $4.78 | $4.99 | $4.78 | $4.96 | $1.81 | 901,392 |
| 2018-08-24 | $4.83 | $4.87 | $4.70 | $4.72 | $1.73 | 979,006 |
| 2018-08-23 | $5.00 | $5.00 | $4.80 | $4.80 | $1.76 | 860,298 |
| 2018-08-22 | $4.95 | $5.08 | $4.87 | $5.05 | $1.85 | 1,416,540 |
| 2018-08-21 | $5.29 | $5.33 | $5.01 | $5.05 | $1.85 | 900,078 |
| 2018-08-20 | $5.32 | $5.37 | $5.27 | $5.35 | $1.96 | 649,742 |
| 2018-08-17 | $5.27 | $5.41 | $5.26 | $5.33 | $1.95 | 1,527,320 |
| 2018-08-16 | $5.25 | $5.41 | $5.22 | $5.36 | $1.96 | 1,445,068 |
| 2018-08-15 | $5.24 | $5.27 | $5.17 | $5.19 | $1.90 | 1,929,666 |
| 2018-08-14 | $5.06 | $5.21 | $5.01 | $5.16 | $1.89 | 960,456 |
| 2018-08-13 | $4.87 | $5.02 | $4.86 | $5.02 | $1.84 | 1,228,214 |
| 2018-08-10 | $5.04 | $5.06 | $4.95 | $4.98 | $1.82 | 1,908,432 |
| 2018-08-09 | $5.38 | $5.38 | $5.18 | $5.27 | $1.93 | 1,130,160 |
| 2018-08-08 | $5.57 | $5.61 | $5.41 | $5.43 | $1.99 | 768,352 |
| 2018-08-07 | $5.74 | $5.74 | $5.51 | $5.51 | $2.02 | 952,250 |
| 2018-08-06 | $5.72 | $5.77 | $5.70 | $5.73 | $2.10 | 485,746 |
| 2018-08-03 | $5.62 | $5.72 | $5.57 | $5.70 | $2.09 | 390,626 |
| 2018-08-02 | $5.52 | $5.60 | $5.46 | $5.55 | $2.03 | 359,026 |
| 2018-08-01 | $5.44 | $5.56 | $5.40 | $5.54 | $2.03 | 1,111,256 |
| 2018-07-31 | $5.51 | $5.61 | $5.41 | $5.44 | $1.99 | 1,546,422 |
| 2018-07-30 | $5.70 | $5.70 | $5.57 | $5.59 | $2.05 | 615,174 |
| 2018-07-27 | $5.77 | $5.80 | $5.62 | $5.68 | $2.08 | 782,260 |
| 2018-07-26 | $5.76 | $5.80 | $5.65 | $5.72 | $2.09 | 1,518,286 |
| 2018-07-25 | $5.76 | $5.81 | $5.73 | $5.77 | $2.11 | 826,046 |
| 2018-07-24 | $5.64 | $5.74 | $5.62 | $5.69 | $2.08 | 1,093,614 |
| 2018-07-23 | $5.61 | $5.65 | $5.50 | $5.57 | $2.04 | 1,094,216 |
| 2018-07-20 | $5.58 | $5.71 | $5.57 | $5.65 | $2.07 | 995,426 |
| 2018-07-19 | $5.25 | $5.33 | $5.24 | $5.33 | $1.95 | 771,474 |
| 2018-07-18 | $5.33 | $5.38 | $5.30 | $5.33 | $1.95 | 758,428 |
| 2018-07-17 | $5.36 | $5.38 | $5.29 | $5.33 | $1.95 | 924,618 |
| 2018-07-16 | $5.43 | $5.47 | $5.33 | $5.35 | $1.96 | 822,718 |
| 2018-07-13 | $5.52 | $5.55 | $5.39 | $5.50 | $2.01 | 629,742 |
| 2018-07-12 | $5.69 | $5.69 | $5.58 | $5.60 | $2.05 | 731,384 |
| 2018-07-11 | $5.75 | $5.81 | $5.60 | $5.61 | $2.05 | 431,110 |
| 2018-07-10 | $5.72 | $5.83 | $5.70 | $5.81 | $2.13 | 824,404 |
| 2018-07-09 | $5.78 | $5.82 | $5.67 | $5.69 | $2.08 | 623,554 |
| 2018-07-06 | $5.65 | $5.74 | $5.62 | $5.72 | $2.09 | 288,106 |
| 2018-07-05 | $5.78 | $5.78 | $5.64 | $5.69 | $2.08 | 556,102 |
| 2018-07-03 | $5.62 | $5.77 | $5.60 | $5.70 | $2.09 | 241,052 |
| 2018-07-02 | $5.53 | $5.61 | $5.49 | $5.60 | $2.05 | 577,280 |
| 2018-06-29 | $5.49 | $5.60 | $5.46 | $5.58 | $2.04 | 544,418 |
| 2018-06-28 | $5.43 | $5.50 | $5.41 | $5.47 | $2.00 | 476,054 |
| 2018-06-27 | $5.62 | $5.63 | $5.33 | $5.37 | $1.96 | 1,444,508 |
| 2018-06-26 | $5.74 | $5.79 | $5.66 | $5.68 | $2.08 | 517,222 |
| 2018-06-25 | $5.73 | $5.77 | $5.64 | $5.73 | $2.10 | 556,220 |
| 2018-06-22 | $5.73 | $5.77 | $5.58 | $5.66 | $2.07 | 1,041,016 |
| 2018-06-21 | $5.98 | $5.98 | $5.70 | $5.71 | $2.09 | 832,100 |
| 2018-06-20 | $5.95 | $6.05 | $5.87 | $5.97 | $2.18 | 1,025,026 |
| 2018-06-19 | $5.73 | $5.93 | $5.72 | $5.84 | $2.14 | 979,844 |
| 2018-06-18 | $5.84 | $5.85 | $5.72 | $5.77 | $2.11 | 755,242 |
| 2018-06-15 | $5.99 | $6.01 | $5.86 | $5.97 | $2.17 | 1,142,356 |
| 2018-06-14 | $6.15 | $6.22 | $5.97 | $5.98 | $2.18 | 1,153,124 |
| 2018-06-13 | $5.97 | $6.15 | $5.88 | $6.12 | $2.23 | 3,468,232 |
| 2018-06-12 | $5.96 | $6.02 | $5.87 | $5.92 | $2.16 | 815,694 |
| 2018-06-11 | $6.10 | $6.21 | $5.95 | $5.96 | $2.17 | 818,602 |
| 2018-06-08 | $6.11 | $6.15 | $5.77 | $6.08 | $2.21 | 1,759,930 |
| 2018-06-07 | $5.78 | $5.79 | $5.47 | $5.74 | $2.09 | 1,748,662 |
| 2018-06-06 | $6.00 | $6.05 | $5.79 | $5.89 | $2.15 | 1,870,304 |
| 2018-06-05 | $6.35 | $6.40 | $6.07 | $6.09 | $2.22 | 1,221,306 |
| 2018-06-04 | $6.33 | $6.38 | $6.20 | $6.36 | $2.32 | 694,962 |
| 2018-06-01 | $6.47 | $6.52 | $6.11 | $6.24 | $2.27 | 1,293,600 |
| 2018-05-31 | $6.30 | $6.35 | $6.22 | $6.26 | $2.28 | 547,550 |
| 2018-05-30 | $6.35 | $6.36 | $6.18 | $6.29 | $2.29 | 1,133,474 |
| 2018-05-29 | $6.35 | $6.48 | $6.24 | $6.30 | $2.30 | 1,704,432 |
| 2018-05-25 | $6.85 | $6.89 | $6.70 | $6.71 | $2.44 | 836,468 |
| 2018-05-24 | $6.83 | $6.85 | $6.75 | $6.81 | $2.48 | 943,340 |
| 2018-05-23 | $6.83 | $6.98 | $6.81 | $6.90 | $2.51 | 1,563,064 |
| 2018-05-22 | $6.72 | $6.85 | $6.64 | $6.81 | $2.48 | 834,324 |
| 2018-05-21 | $6.45 | $6.61 | $6.45 | $6.56 | $2.39 | 1,068,992 |
| 2018-05-18 | $6.31 | $6.38 | $6.27 | $6.33 | $2.31 | 1,587,650 |
| 2018-05-17 | $6.65 | $6.66 | $6.44 | $6.49 | $2.36 | 1,191,954 |
| 2018-05-16 | $6.67 | $6.83 | $6.62 | $6.67 | $2.43 | 1,730,606 |
| 2018-05-15 | $6.52 | $6.58 | $6.38 | $6.54 | $2.37 | 1,242,104 |
| 2018-05-14 | $7.02 | $7.11 | $6.75 | $6.81 | $2.47 | 1,301,404 |
| 2018-05-11 | $7.23 | $7.25 | $6.99 | $7.07 | $2.57 | 984,798 |
| 2018-05-10 | $6.96 | $7.27 | $6.96 | $7.19 | $2.61 | 1,273,590 |
| 2018-05-09 | $7.00 | $7.01 | $6.85 | $6.88 | $2.50 | 1,089,964 |
| 2018-05-08 | $7.19 | $7.19 | $6.99 | $7.05 | $2.56 | 836,142 |
| 2018-05-07 | $7.32 | $7.33 | $7.17 | $7.19 | $2.61 | 563,596 |
| 2018-05-04 | $7.22 | $7.39 | $7.20 | $7.32 | $2.66 | 817,256 |
| 2018-05-03 | $7.31 | $7.34 | $7.16 | $7.28 | $2.64 | 515,176 |
| 2018-05-02 | $7.44 | $7.48 | $7.31 | $7.33 | $2.66 | 1,358,074 |
| 2018-05-01 | $7.67 | $7.67 | $7.49 | $7.52 | $2.73 | 219,396 |
| 2018-04-30 | $7.75 | $7.78 | $7.66 | $7.67 | $2.78 | 399,068 |
| 2018-04-27 | $7.67 | $7.74 | $7.64 | $7.71 | $2.80 | 717,280 |
| 2018-04-26 | $7.40 | $7.54 | $7.34 | $7.54 | $2.74 | 1,095,910 |
| 2018-04-25 | $7.24 | $7.24 | $7.09 | $7.22 | $2.62 | 842,894 |
| 2018-04-24 | $7.39 | $7.42 | $7.22 | $7.27 | $2.64 | 741,448 |
| 2018-04-23 | $7.30 | $7.41 | $7.21 | $7.36 | $2.67 | 740,586 |
| 2018-04-20 | $7.42 | $7.42 | $7.33 | $7.36 | $2.67 | 1,240,586 |
| 2018-04-19 | $7.37 | $7.51 | $7.34 | $7.48 | $2.71 | 1,498,318 |
| 2018-04-18 | $7.59 | $7.61 | $7.44 | $7.50 | $2.72 | 987,250 |
| 2018-04-17 | $7.28 | $7.54 | $7.21 | $7.44 | $2.70 | 1,719,006 |
| 2018-04-16 | $7.39 | $7.40 | $7.17 | $7.23 | $2.62 | 1,216,952 |
| 2018-04-13 | $7.71 | $7.74 | $7.39 | $7.40 | $2.69 | 1,783,320 |
| 2018-04-12 | $7.82 | $7.86 | $7.74 | $7.75 | $2.81 | 910,492 |
| 2018-04-11 | $7.49 | $7.76 | $7.49 | $7.74 | $2.81 | 942,704 |
| 2018-04-10 | $7.32 | $7.55 | $7.27 | $7.50 | $2.72 | 1,467,370 |
| 2018-04-09 | $7.72 | $7.72 | $7.37 | $7.39 | $2.68 | 707,762 |
| 2018-04-06 | $7.80 | $7.82 | $7.67 | $7.72 | $2.80 | 758,292 |
| 2018-04-05 | $7.92 | $7.97 | $7.83 | $7.88 | $2.86 | 703,694 |
| 2018-04-04 | $7.70 | $7.81 | $7.63 | $7.76 | $2.82 | 584,012 |
| 2018-04-03 | $7.88 | $7.90 | $7.79 | $7.81 | $2.83 | 407,322 |
| 2018-04-02 | $7.89 | $7.96 | $7.79 | $7.86 | $2.85 | 557,990 |
| 2018-03-29 | $7.82 | $7.92 | $7.76 | $7.86 | $2.85 | 621,894 |
| 2018-03-28 | $7.78 | $7.87 | $7.60 | $7.75 | $2.81 | 1,233,626 |
| 2018-03-27 | $8.05 | $8.12 | $7.91 | $7.95 | $2.89 | 941,610 |
| 2018-03-26 | $8.10 | $8.17 | $8.01 | $8.14 | $2.95 | 441,456 |
| 2018-03-23 | $8.21 | $8.22 | $8.01 | $8.02 | $2.91 | 1,152,708 |
| 2018-03-22 | $8.29 | $8.37 | $8.17 | $8.22 | $2.98 | 829,972 |
| 2018-03-21 | $8.27 | $8.35 | $8.25 | $8.33 | $3.02 | 560,206 |
| 2018-03-20 | $8.35 | $8.35 | $8.19 | $8.21 | $2.98 | 543,182 |
| 2018-03-19 | $8.31 | $8.39 | $8.26 | $8.30 | $3.01 | 741,442 |
| 2018-03-16 | $8.16 | $8.31 | $8.10 | $8.31 | $3.02 | 1,822,548 |
| 2018-03-15 | $8.16 | $8.20 | $8.09 | $8.12 | $2.95 | 805,904 |
| 2018-03-14 | $8.34 | $8.36 | $8.15 | $8.19 | $2.97 | 845,890 |
| 2018-03-13 | $8.34 | $8.46 | $8.27 | $8.33 | $3.02 | 1,350,390 |
| 2018-03-12 | $8.18 | $8.29 | $8.15 | $8.20 | $2.98 | 1,018,172 |
| 2018-03-09 | $8.02 | $8.05 | $7.96 | $8.03 | $2.91 | 760,452 |
| 2018-03-08 | $7.77 | $7.94 | $7.70 | $7.85 | $2.85 | 696,232 |
| 2018-03-07 | $7.79 | $7.82 | $7.67 | $7.76 | $2.82 | 764,552 |
| 2018-03-06 | $7.97 | $7.97 | $7.80 | $7.82 | $2.84 | 999,238 |
| 2018-03-05 | $7.80 | $7.90 | $7.76 | $7.88 | $2.86 | 1,016,540 |
| 2018-03-02 | $7.78 | $7.90 | $7.66 | $7.87 | $2.86 | 1,110,346 |
| 2018-03-01 | $7.83 | $7.94 | $7.76 | $7.80 | $2.83 | 1,189,252 |
| 2018-02-28 | $8.06 | $8.07 | $7.85 | $7.85 | $2.85 | 791,268 |
| 2018-02-27 | $8.13 | $8.21 | $7.87 | $7.89 | $2.86 | 974,186 |
| 2018-02-26 | $8.13 | $8.24 | $8.05 | $8.14 | $2.95 | 869,882 |
| 2018-02-23 | $7.78 | $7.92 | $7.71 | $7.91 | $2.87 | 945,302 |
| 2018-02-22 | $7.60 | $7.66 | $7.58 | $7.63 | $2.77 | 583,364 |
| 2018-02-21 | $7.65 | $7.66 | $7.52 | $7.52 | $2.73 | 459,426 |
| 2018-02-20 | $7.51 | $7.64 | $7.49 | $7.61 | $2.76 | 420,782 |
| 2018-02-16 | $7.50 | $7.66 | $7.47 | $7.57 | $2.75 | 644,924 |
| 2018-02-15 | $7.65 | $7.68 | $7.52 | $7.63 | $2.77 | 928,888 |
| 2018-02-14 | $7.30 | $7.62 | $7.30 | $7.59 | $2.75 | 775,202 |
| 2018-02-13 | $7.33 | $7.40 | $7.29 | $7.33 | $2.66 | 305,292 |
| 2018-02-12 | $7.22 | $7.38 | $7.14 | $7.35 | $2.67 | 541,264 |
| 2018-02-09 | $7.17 | $7.23 | $6.98 | $7.18 | $2.61 | 1,086,536 |
| 2018-02-08 | $7.33 | $7.34 | $7.05 | $7.06 | $2.56 | 1,083,984 |
| 2018-02-07 | $7.30 | $7.38 | $7.19 | $7.26 | $2.63 | 1,118,152 |
| 2018-02-06 | $7.13 | $7.44 | $7.07 | $7.36 | $2.67 | 852,780 |
| 2018-02-05 | $7.41 | $7.48 | $7.15 | $7.21 | $2.62 | 1,060,274 |
| 2018-02-02 | $7.55 | $7.58 | $7.46 | $7.48 | $2.71 | 791,688 |
| 2018-02-01 | $7.86 | $7.88 | $7.77 | $7.77 | $2.82 | 626,710 |
| 2018-01-31 | $7.87 | $7.89 | $7.71 | $7.75 | $2.81 | 1,022,974 |
| 2018-01-30 | $7.75 | $7.75 | $7.61 | $7.72 | $2.80 | 627,528 |
| 2018-01-29 | $7.67 | $7.83 | $7.66 | $7.76 | $2.82 | 1,042,142 |
| 2018-01-26 | $7.58 | $7.73 | $7.54 | $7.72 | $2.80 | 1,599,262 |
| 2018-01-25 | $7.53 | $7.74 | $7.46 | $7.59 | $2.75 | 932,698 |
| 2018-01-24 | $7.33 | $7.53 | $7.27 | $7.48 | $2.71 | 2,136,048 |
| 2018-01-23 | $7.03 | $7.14 | $7.02 | $7.14 | $2.59 | 918,218 |
| 2018-01-22 | $7.24 | $7.24 | $7.11 | $7.16 | $2.60 | 716,040 |
| 2018-01-19 | $7.09 | $7.21 | $7.06 | $7.19 | $2.61 | 1,436,328 |
| 2018-01-18 | $7.15 | $7.22 | $7.02 | $7.03 | $2.55 | 1,003,812 |
| 2018-01-17 | $7.19 | $7.27 | $7.12 | $7.13 | $2.59 | 1,303,750 |
| 2018-01-16 | $7.30 | $7.38 | $7.29 | $7.30 | $2.65 | 2,181,440 |
| 2018-01-12 | $7.31 | $7.37 | $7.28 | $7.29 | $2.65 | 836,986 |
| 2018-01-11 | $7.41 | $7.49 | $7.36 | $7.47 | $2.71 | 911,722 |
| 2018-01-10 | $7.35 | $7.50 | $7.35 | $7.48 | $2.71 | 999,638 |
| 2018-01-09 | $7.40 | $7.41 | $7.32 | $7.36 | $2.67 | 611,216 |
| 2018-01-08 | $7.44 | $7.48 | $7.39 | $7.46 | $2.71 | 508,698 |
| 2018-01-05 | $7.33 | $7.46 | $7.29 | $7.45 | $2.70 | 671,650 |
| 2018-01-04 | $7.61 | $7.69 | $7.54 | $7.56 | $2.55 | 1,012,590 |
| 2018-01-03 | $7.71 | $7.73 | $7.56 | $7.60 | $2.56 | 799,488 |
| 2018-01-02 | $7.69 | $7.70 | $7.62 | $7.65 | $2.58 | 523,690 |
| 2017-12-29 | $7.52 | $7.66 | $7.52 | $7.63 | $2.57 | 687,036 |
| 2017-12-28 | $7.45 | $7.57 | $7.42 | $7.52 | $2.53 | 669,278 |
| 2017-12-27 | $7.44 | $7.45 | $7.35 | $7.38 | $2.49 | 479,224 |
| 2017-12-26 | $7.30 | $7.39 | $7.29 | $7.31 | $2.46 | 599,510 |
| 2017-12-22 | $7.19 | $7.22 | $7.11 | $7.19 | $2.42 | 370,238 |
| 2017-12-21 | $7.03 | $7.22 | $7.00 | $7.20 | $2.43 | 994,416 |
| 2017-12-20 | $6.87 | $7.02 | $6.87 | $6.96 | $2.35 | 677,784 |
| 2017-12-19 | $6.89 | $6.94 | $6.77 | $6.80 | $2.29 | 1,535,216 |
| 2017-12-18 | $7.10 | $7.11 | $6.98 | $7.00 | $2.36 | 980,018 |
| 2017-12-15 | $6.96 | $7.04 | $6.89 | $7.02 | $2.37 | 792,290 |
| 2017-12-14 | $6.88 | $6.95 | $6.79 | $6.82 | $2.30 | 977,392 |
| 2017-12-13 | $7.15 | $7.18 | $6.96 | $7.04 | $2.37 | 1,759,200 |
| 2017-12-12 | $6.85 | $7.08 | $6.79 | $7.02 | $2.37 | 1,706,612 |
| 2017-12-11 | $7.03 | $7.08 | $6.86 | $6.96 | $2.35 | 718,310 |
| 2017-12-08 | $7.02 | $7.09 | $6.98 | $7.02 | $2.37 | 1,018,344 |
| 2017-12-07 | $6.72 | $6.92 | $6.70 | $6.90 | $2.33 | 1,005,514 |
| 2017-12-06 | $7.14 | $7.14 | $7.02 | $7.10 | $2.39 | 622,312 |
| 2017-12-05 | $7.32 | $7.32 | $7.02 | $7.04 | $2.37 | 805,592 |
| 2017-12-04 | $7.23 | $7.31 | $7.19 | $7.26 | $2.45 | 1,036,616 |
| 2017-12-01 | $7.12 | $7.27 | $7.11 | $7.22 | $2.43 | 1,299,336 |
| 2017-11-30 | $7.24 | $7.27 | $6.94 | $6.97 | $2.35 | 4,476,928 |
| 2017-11-29 | $7.50 | $7.56 | $7.39 | $7.45 | $2.51 | 855,186 |
| 2017-11-28 | $7.50 | $7.64 | $7.47 | $7.51 | $2.53 | 1,162,020 |
| 2017-11-27 | $7.54 | $7.54 | $7.35 | $7.36 | $2.48 | 1,423,350 |
| 2017-11-24 | $7.86 | $7.93 | $7.67 | $7.73 | $2.61 | 880,020 |
| 2017-11-22 | $7.31 | $7.61 | $7.30 | $7.53 | $2.54 | 778,130 |
| 2017-11-21 | $7.28 | $7.29 | $7.17 | $7.20 | $2.43 | 579,136 |
| 2017-11-20 | $7.15 | $7.30 | $7.15 | $7.28 | $2.45 | 480,518 |
| 2017-11-17 | $7.16 | $7.26 | $7.09 | $7.20 | $2.43 | 749,874 |
| 2017-11-16 | $7.22 | $7.31 | $7.12 | $7.23 | $2.44 | 633,590 |
| 2017-11-15 | $7.05 | $7.27 | $7.05 | $7.12 | $2.40 | 753,340 |
| 2017-11-14 | $7.16 | $7.16 | $6.99 | $7.06 | $2.38 | 1,443,430 |
| 2017-11-13 | $7.32 | $7.32 | $7.15 | $7.26 | $2.45 | 604,082 |
| 2017-11-10 | $7.34 | $7.42 | $7.27 | $7.30 | $2.46 | 982,970 |
| 2017-11-09 | $7.37 | $7.42 | $7.33 | $7.37 | $2.48 | 837,704 |
| 2017-11-08 | $7.45 | $7.48 | $7.27 | $7.42 | $2.50 | 945,726 |
| 2017-11-07 | $7.50 | $7.51 | $7.32 | $7.33 | $2.47 | 976,728 |
| 2017-11-06 | $7.51 | $7.64 | $7.46 | $7.61 | $2.57 | 2,882,736 |
| 2017-11-03 | $7.60 | $7.69 | $7.40 | $7.42 | $2.50 | 2,231,872 |
| 2017-11-02 | $7.64 | $7.64 | $7.36 | $7.51 | $2.53 | 919,634 |
| 2017-11-01 | $7.69 | $7.80 | $7.58 | $7.61 | $2.57 | 1,422,256 |
| 2017-10-31 | $7.83 | $7.85 | $7.67 | $7.69 | $2.59 | 992,058 |
| 2017-10-30 | $8.05 | $8.10 | $7.84 | $7.90 | $2.66 | 1,292,798 |
| 2017-10-27 | $8.17 | $8.23 | $8.09 | $8.19 | $2.76 | 956,324 |
| 2017-10-26 | $8.31 | $8.32 | $8.11 | $8.12 | $2.74 | 1,065,372 |
| 2017-10-25 | $8.31 | $8.31 | $8.07 | $8.28 | $2.79 | 943,278 |
| 2017-10-24 | $8.31 | $8.32 | $8.18 | $8.25 | $2.78 | 824,152 |
| 2017-10-23 | $8.58 | $8.64 | $8.30 | $8.32 | $2.80 | 863,386 |
| 2017-10-20 | $8.77 | $8.78 | $8.66 | $8.69 | $2.93 | 665,490 |
| 2017-10-19 | $8.53 | $8.77 | $8.45 | $8.77 | $2.96 | 1,142,824 |
| 2017-10-18 | $8.62 | $8.67 | $8.53 | $8.59 | $2.90 | 994,826 |
| 2017-10-17 | $8.81 | $8.81 | $8.51 | $8.63 | $2.91 | 1,188,546 |
| 2017-10-16 | $8.97 | $9.02 | $8.80 | $8.86 | $2.99 | 874,378 |
| 2017-10-13 | $9.31 | $9.31 | $8.95 | $9.01 | $3.04 | 1,036,558 |
| 2017-10-12 | $9.15 | $9.20 | $9.10 | $9.15 | $3.08 | 311,818 |
| 2017-10-11 | $9.29 | $9.32 | $9.14 | $9.18 | $3.09 | 913,544 |
| 2017-10-10 | $9.11 | $9.28 | $9.03 | $9.26 | $3.12 | 1,533,022 |
| 2017-10-09 | $9.04 | $9.04 | $8.93 | $8.99 | $3.03 | 857,398 |
| 2017-10-06 | $9.06 | $9.16 | $8.94 | $9.14 | $3.08 | 789,950 |
| 2017-10-05 | $9.38 | $9.41 | $9.16 | $9.18 | $3.09 | 694,810 |
| 2017-10-04 | $9.20 | $9.27 | $9.14 | $9.17 | $3.09 | 710,266 |
| 2017-10-03 | $9.12 | $9.28 | $9.10 | $9.19 | $3.10 | 600,844 |
| 2017-10-02 | $8.85 | $9.09 | $8.84 | $9.04 | $3.05 | 680,704 |
| 2017-09-29 | $8.96 | $8.96 | $8.73 | $8.86 | $2.99 | 782,546 |
| 2017-09-28 | $8.63 | $8.81 | $8.53 | $8.78 | $2.96 | 785,308 |
| 2017-09-27 | $9.02 | $9.06 | $8.54 | $8.67 | $2.92 | 839,652 |
| 2017-09-26 | $9.08 | $9.19 | $9.00 | $9.03 | $3.04 | 568,934 |
| 2017-09-25 | $9.24 | $9.29 | $9.03 | $9.08 | $3.06 | 863,392 |
| 2017-09-22 | $9.35 | $9.51 | $9.28 | $9.29 | $3.13 | 949,114 |
| 2017-09-21 | $9.42 | $9.47 | $9.32 | $9.34 | $3.15 | 519,044 |
| 2017-09-20 | $9.43 | $9.54 | $9.26 | $9.37 | $3.16 | 910,740 |
| 2017-09-19 | $9.47 | $9.49 | $9.24 | $9.29 | $3.13 | 918,908 |
| 2017-09-18 | $9.47 | $9.61 | $9.39 | $9.44 | $3.18 | 504,278 |
| 2017-09-15 | $9.44 | $9.51 | $9.37 | $9.46 | $3.19 | 999,456 |
| 2017-09-14 | $9.40 | $9.46 | $9.33 | $9.44 | $3.18 | 359,186 |
| 2017-09-13 | $9.37 | $9.50 | $9.29 | $9.44 | $3.18 | 746,518 |
| 2017-09-12 | $9.42 | $9.66 | $9.39 | $9.40 | $3.17 | 808,452 |
| 2017-09-11 | $9.51 | $9.69 | $9.43 | $9.45 | $3.19 | 1,015,094 |
| 2017-09-08 | $9.47 | $9.50 | $9.25 | $9.37 | $3.16 | 950,348 |
| 2017-09-07 | $9.43 | $9.61 | $9.41 | $9.45 | $3.19 | 606,860 |
| 2017-09-06 | $9.36 | $9.55 | $9.35 | $9.41 | $3.17 | 1,238,180 |
| 2017-09-05 | $9.50 | $9.54 | $9.16 | $9.22 | $3.11 | 780,272 |
| 2017-09-01 | $9.26 | $9.30 | $9.17 | $9.22 | $3.11 | 565,018 |
| 2017-08-31 | $9.25 | $9.25 | $9.06 | $9.12 | $3.07 | 651,960 |
| 2017-08-30 | $9.12 | $9.25 | $9.09 | $9.21 | $3.10 | 621,804 |
| 2017-08-29 | $9.18 | $9.31 | $9.11 | $9.15 | $3.08 | 968,928 |
| 2017-08-28 | $9.46 | $9.46 | $9.29 | $9.35 | $3.15 | 910,496 |
| 2017-08-25 | $9.50 | $9.59 | $9.40 | $9.41 | $3.17 | 819,578 |
| 2017-08-24 | $9.49 | $9.59 | $9.41 | $9.53 | $3.21 | 798,524 |
| 2017-08-23 | $9.25 | $9.59 | $9.21 | $9.49 | $3.20 | 1,070,920 |
| 2017-08-22 | $9.48 | $9.50 | $9.32 | $9.36 | $3.15 | 1,753,920 |
| 2017-08-21 | $9.18 | $9.26 | $9.07 | $9.11 | $3.07 | 851,640 |
| 2017-08-18 | $8.83 | $9.14 | $8.78 | $9.07 | $3.06 | 1,557,852 |
| 2017-08-17 | $8.96 | $9.07 | $8.74 | $8.75 | $2.95 | 831,262 |
| 2017-08-16 | $8.77 | $9.06 | $8.74 | $8.97 | $3.02 | 1,012,780 |
| 2017-08-15 | $8.96 | $9.01 | $8.73 | $8.73 | $2.94 | 929,072 |
| 2017-08-14 | $8.47 | $9.42 | $8.44 | $9.10 | $3.07 | 4,514,200 |
| 2017-08-11 | $8.13 | $8.43 | $8.13 | $8.32 | $2.80 | 1,407,768 |
| 2017-08-10 | $8.11 | $8.12 | $7.92 | $7.92 | $2.67 | 1,167,726 |
| 2017-08-09 | $8.32 | $8.39 | $8.18 | $8.23 | $2.77 | 592,514 |
| 2017-08-08 | $8.44 | $8.50 | $8.33 | $8.42 | $2.84 | 802,122 |
| 2017-08-07 | $8.28 | $8.50 | $8.20 | $8.48 | $2.86 | 522,688 |
| 2017-08-04 | $8.33 | $8.36 | $8.27 | $8.28 | $2.79 | 571,466 |
| 2017-08-03 | $8.39 | $8.41 | $8.32 | $8.33 | $2.81 | 452,996 |
| 2017-08-02 | $8.25 | $8.42 | $8.21 | $8.40 | $2.83 | 1,255,216 |
| 2017-08-01 | $8.27 | $8.35 | $8.23 | $8.28 | $2.79 | 635,818 |
| 2017-07-31 | $8.25 | $8.29 | $8.20 | $8.28 | $2.79 | 581,954 |
| 2017-07-28 | $8.20 | $8.25 | $8.14 | $8.25 | $2.78 | 731,484 |
| 2017-07-27 | $8.53 | $8.55 | $8.22 | $8.29 | $2.79 | 639,180 |
| 2017-07-26 | $8.44 | $8.55 | $8.32 | $8.54 | $2.88 | 721,616 |
| 2017-07-25 | $8.40 | $8.48 | $8.35 | $8.44 | $2.84 | 623,342 |
| 2017-07-24 | $8.40 | $8.44 | $8.30 | $8.38 | $2.82 | 675,454 |
| 2017-07-21 | $8.47 | $8.50 | $8.38 | $8.38 | $2.82 | 825,008 |
| 2017-07-20 | $8.44 | $8.50 | $8.37 | $8.45 | $2.85 | 579,104 |
| 2017-07-19 | $8.35 | $8.39 | $8.27 | $8.36 | $2.82 | 1,155,988 |
| 2017-07-18 | $8.28 | $8.37 | $8.21 | $8.30 | $2.80 | 375,626 |
| 2017-07-17 | $8.25 | $8.31 | $8.19 | $8.26 | $2.78 | 706,778 |
| 2017-07-14 | $8.18 | $8.27 | $8.16 | $8.21 | $2.77 | 1,003,738 |
| 2017-07-13 | $8.13 | $8.17 | $8.05 | $8.06 | $2.72 | 731,094 |
| 2017-07-12 | $8.03 | $8.17 | $7.94 | $8.15 | $2.75 | 977,280 |
| 2017-07-11 | $7.87 | $7.95 | $7.72 | $7.91 | $2.67 | 1,231,640 |
| 2017-07-10 | $7.73 | $7.94 | $7.73 | $7.90 | $2.66 | 921,540 |
| 2017-07-07 | $7.80 | $7.81 | $7.61 | $7.61 | $2.57 | 1,170,696 |
| 2017-07-06 | $7.57 | $7.71 | $7.53 | $7.70 | $2.60 | 1,877,092 |
| 2017-07-05 | $7.38 | $7.45 | $7.27 | $7.41 | $2.50 | 820,104 |
| 2017-07-03 | $7.55 | $7.57 | $7.43 | $7.45 | $2.51 | 794,666 |
| 2017-06-30 | $7.36 | $7.43 | $7.31 | $7.34 | $2.47 | 935,978 |
| 2017-06-29 | $7.41 | $7.41 | $7.25 | $7.34 | $2.47 | 956,236 |
| 2017-06-28 | $7.55 | $7.57 | $7.41 | $7.41 | $2.50 | 1,026,244 |
| 2017-06-27 | $7.53 | $7.58 | $7.43 | $7.46 | $2.51 | 719,568 |
| 2017-06-26 | $7.51 | $7.64 | $7.48 | $7.55 | $2.54 | 802,516 |
| 2017-06-23 | $7.47 | $7.53 | $7.38 | $7.43 | $2.50 | 512,868 |
| 2017-06-22 | $7.32 | $7.61 | $7.28 | $7.47 | $2.52 | 1,154,134 |
| 2017-06-21 | $7.36 | $7.41 | $7.15 | $7.19 | $2.42 | 922,270 |
| 2017-06-20 | $7.69 | $7.69 | $7.35 | $7.36 | $2.48 | 1,361,030 |
| 2017-06-19 | $7.74 | $7.79 | $7.66 | $7.73 | $2.61 | 873,874 |
| 2017-06-16 | $7.69 | $7.76 | $7.64 | $7.72 | $2.60 | 1,168,856 |
| 2017-06-15 | $7.65 | $7.68 | $7.51 | $7.67 | $2.59 | 1,238,206 |
| 2017-06-14 | $7.65 | $7.72 | $7.57 | $7.69 | $2.59 | 2,095,732 |
| 2017-06-13 | $7.60 | $7.67 | $7.48 | $7.58 | $2.55 | 1,047,956 |
| 2017-06-12 | $7.65 | $7.75 | $7.56 | $7.58 | $2.55 | 1,393,492 |
| 2017-06-09 | $7.76 | $8.00 | $7.65 | $7.68 | $2.59 | 1,946,118 |
| 2017-06-08 | $7.64 | $7.85 | $7.48 | $7.84 | $2.64 | 2,701,478 |
| 2017-06-07 | $8.46 | $8.61 | $8.35 | $8.50 | $2.87 | 1,211,936 |
| 2017-06-06 | $8.32 | $8.50 | $8.32 | $8.45 | $2.85 | 826,290 |
| 2017-06-05 | $8.38 | $8.40 | $8.13 | $8.34 | $2.81 | 1,376,640 |
| 2017-06-02 | $8.50 | $8.54 | $8.38 | $8.51 | $2.87 | 1,480,418 |
| 2017-06-01 | $8.59 | $8.66 | $8.45 | $8.46 | $2.85 | 744,898 |
| 2017-05-31 | $8.65 | $8.69 | $8.53 | $8.54 | $2.88 | 1,908,176 |
| 2017-05-30 | $8.48 | $8.70 | $8.45 | $8.63 | $2.91 | 1,311,728 |
| 2017-05-26 | $8.60 | $8.66 | $8.52 | $8.62 | $2.91 | 1,812,980 |
| 2017-05-25 | $8.65 | $8.77 | $8.34 | $8.47 | $2.85 | 1,390,268 |
| 2017-05-24 | $8.48 | $8.75 | $8.45 | $8.61 | $2.90 | 1,551,748 |
| 2017-05-23 | $8.20 | $8.47 | $8.18 | $8.34 | $2.81 | 1,912,094 |
| 2017-05-22 | $8.21 | $8.35 | $7.95 | $8.05 | $2.71 | 1,916,980 |
| 2017-05-19 | $8.21 | $8.61 | $8.16 | $8.46 | $2.85 | 1,675,702 |
| 2017-05-18 | $8.49 | $9.05 | $7.80 | $7.93 | $2.67 | 42,390 |
| 2017-05-17 | $9.64 | $9.72 | $9.38 | $9.56 | $3.22 | 1,644,594 |
| 2017-05-16 | $9.51 | $9.86 | $9.47 | $9.83 | $3.31 | 1,962,538 |
| 2017-05-15 | $9.40 | $9.48 | $9.25 | $9.35 | $3.15 | 1,975,814 |
| 2017-05-12 | $9.09 | $9.30 | $9.09 | $9.24 | $3.11 | 2,289,808 |
| 2017-05-11 | $8.96 | $9.00 | $8.85 | $8.96 | $3.02 | 2,345,132 |
| 2017-05-10 | $8.91 | $9.10 | $8.86 | $9.01 | $2.87 | 2,260,128 |
| 2017-05-09 | $8.53 | $8.78 | $8.51 | $8.67 | $2.77 | 2,799,332 |
| 2017-05-08 | $8.38 | $8.49 | $8.17 | $8.21 | $2.62 | 1,445,558 |
| 2017-05-05 | $8.45 | $8.63 | $8.41 | $8.57 | $2.73 | 3,995,306 |
| 2017-05-04 | $8.63 | $8.63 | $8.28 | $8.42 | $2.69 | 1,154,046 |
| 2017-05-03 | $8.91 | $8.96 | $8.69 | $8.70 | $2.77 | 1,868,188 |
| 2017-05-02 | $8.79 | $9.03 | $8.75 | $9.01 | $2.87 | 2,656,952 |
| 2017-05-01 | $9.13 | $9.13 | $8.83 | $8.85 | $2.82 | 613,600 |
| 2017-04-28 | $8.93 | $9.19 | $8.87 | $9.17 | $2.84 | 1,186,790 |
| 2017-04-27 | $9.39 | $9.39 | $8.93 | $8.93 | $2.76 | 766,698 |
| 2017-04-26 | $9.38 | $9.50 | $9.26 | $9.34 | $2.89 | 788,990 |
| 2017-04-25 | $9.41 | $9.52 | $9.37 | $9.47 | $2.93 | 723,184 |
| 2017-04-24 | $9.73 | $9.76 | $9.41 | $9.49 | $2.94 | 993,090 |
| 2017-04-21 | $9.66 | $9.66 | $9.41 | $9.43 | $2.92 | 1,062,788 |
| 2017-04-20 | $9.56 | $9.80 | $9.48 | $9.62 | $2.98 | 903,674 |
| 2017-04-19 | $9.67 | $9.73 | $9.44 | $9.50 | $2.94 | 659,034 |
| 2017-04-18 | $9.64 | $9.74 | $9.58 | $9.65 | $2.99 | 699,630 |
| 2017-04-17 | $9.52 | $9.74 | $9.50 | $9.71 | $3.01 | 722,054 |
| 2017-04-13 | $9.60 | $9.76 | $9.38 | $9.39 | $2.91 | 471,852 |
| 2017-04-12 | $9.66 | $9.66 | $9.50 | $9.61 | $2.98 | 418,748 |
| 2017-04-11 | $9.68 | $9.81 | $9.42 | $9.72 | $3.01 | 577,442 |
| 2017-04-10 | $9.86 | $9.86 | $9.54 | $9.63 | $2.98 | 730,138 |
| 2017-04-07 | $9.76 | $9.91 | $9.71 | $9.86 | $3.05 | 769,646 |
| 2017-04-06 | $9.97 | $10.10 | $9.68 | $9.70 | $3.00 | 859,046 |
| 2017-04-05 | $10.23 | $10.31 | $10.03 | $10.05 | $3.11 | 617,370 |
| 2017-04-04 | $10.24 | $10.34 | $10.15 | $10.28 | $3.18 | 471,136 |
| 2017-04-03 | $10.36 | $10.44 | $10.12 | $10.27 | $3.18 | 854,620 |
| 2017-03-31 | $10.17 | $10.44 | $10.17 | $10.31 | $3.19 | 1,297,592 |
| 2017-03-30 | $10.41 | $10.42 | $10.03 | $10.17 | $3.15 | 1,184,934 |
| 2017-03-29 | $10.32 | $10.55 | $10.22 | $10.49 | $3.25 | 583,276 |
| 2017-03-28 | $10.43 | $10.47 | $10.22 | $10.32 | $3.19 | 559,424 |
| 2017-03-27 | $10.36 | $10.52 | $10.26 | $10.44 | $3.23 | 691,508 |
| 2017-03-24 | $10.59 | $10.72 | $10.32 | $10.57 | $3.27 | 1,198,502 |
| 2017-03-23 | $10.30 | $10.63 | $10.29 | $10.50 | $3.25 | 1,135,050 |
| 2017-03-22 | $10.54 | $10.56 | $10.25 | $10.46 | $3.24 | 559,816 |
| 2017-03-21 | $10.98 | $11.01 | $10.48 | $10.54 | $3.26 | 747,968 |
| 2017-03-20 | $11.02 | $11.10 | $10.91 | $11.02 | $3.41 | 397,794 |
| 2017-03-17 | $11.26 | $11.43 | $10.91 | $11.13 | $3.45 | 886,476 |
| 2017-03-16 | $11.03 | $11.30 | $10.98 | $11.18 | $3.46 | 750,130 |
| 2017-03-15 | $10.56 | $11.10 | $10.45 | $11.04 | $3.42 | 521,186 |
| 2017-03-14 | $10.91 | $10.94 | $10.39 | $10.53 | $3.26 | 729,024 |
| 2017-03-13 | $10.86 | $11.04 | $10.65 | $11.02 | $3.41 | 1,215,494 |
| 2017-03-10 | $10.52 | $10.75 | $10.43 | $10.73 | $3.32 | 617,170 |
| 2017-03-09 | $10.77 | $10.78 | $10.27 | $10.28 | $3.18 | 843,468 |
| 2017-03-08 | $11.17 | $11.23 | $10.85 | $10.85 | $3.36 | 1,024,808 |
| 2017-03-07 | $11.41 | $11.41 | $11.11 | $11.29 | $3.50 | 725,860 |
| 2017-03-06 | $11.15 | $11.17 | $10.97 | $11.03 | $3.41 | 600,356 |
| 2017-03-03 | $10.89 | $11.02 | $10.76 | $10.96 | $3.39 | 1,303,624 |
| 2017-03-02 | $10.76 | $10.79 | $10.42 | $10.49 | $3.25 | 1,114,696 |
| 2017-03-01 | $10.58 | $10.89 | $10.58 | $10.82 | $3.35 | 653,644 |
| 2017-02-28 | $10.73 | $10.78 | $10.54 | $10.67 | $3.30 | 624,982 |
| 2017-02-27 | $10.65 | $10.84 | $10.53 | $10.74 | $3.32 | 514,570 |
| 2017-02-24 | $10.93 | $10.96 | $10.67 | $10.74 | $3.32 | 583,496 |
| 2017-02-23 | $11.36 | $11.43 | $11.00 | $11.05 | $3.42 | 1,083,408 |
| 2017-02-22 | $11.34 | $11.39 | $11.09 | $11.10 | $3.44 | 1,626,772 |
| 2017-02-21 | $11.23 | $11.28 | $11.11 | $11.15 | $3.45 | 1,674,896 |
| 2017-02-17 | $11.14 | $11.22 | $10.96 | $11.01 | $3.41 | 762,838 |
| 2017-02-16 | $11.25 | $11.38 | $11.18 | $11.22 | $3.47 | 862,746 |
| 2017-02-15 | $10.51 | $10.98 | $10.51 | $10.90 | $3.37 | 693,426 |
| 2017-02-14 | $10.48 | $10.51 | $10.26 | $10.49 | $3.25 | 546,080 |
| 2017-02-13 | $10.53 | $10.69 | $10.36 | $10.62 | $3.29 | 700,026 |
| 2017-02-10 | $10.44 | $10.56 | $10.41 | $10.46 | $3.24 | 409,206 |
| 2017-02-09 | $10.48 | $10.51 | $10.10 | $10.26 | $3.18 | 830,412 |
| 2017-02-08 | $10.29 | $10.54 | $10.25 | $10.52 | $3.26 | 442,120 |
| 2017-02-07 | $10.43 | $10.53 | $10.35 | $10.41 | $3.22 | 521,192 |
| 2017-02-06 | $10.41 | $10.52 | $10.26 | $10.29 | $3.19 | 551,148 |
| 2017-02-03 | $10.53 | $10.61 | $10.38 | $10.44 | $3.23 | 475,178 |
| 2017-02-02 | $10.35 | $10.49 | $10.12 | $10.46 | $3.24 | 928,484 |
| 2017-02-01 | $10.25 | $10.26 | $10.00 | $10.16 | $3.15 | 620,552 |
| 2017-01-31 | $10.18 | $10.31 | $10.11 | $10.21 | $3.16 | 666,316 |
| 2017-01-30 | $10.22 | $10.24 | $9.89 | $9.93 | $3.07 | 630,984 |
| 2017-01-27 | $10.20 | $10.28 | $10.15 | $10.26 | $3.18 | 518,632 |
| 2017-01-26 | $10.13 | $10.20 | $10.00 | $10.13 | $3.14 | 578,514 |
| 2017-01-25 | $10.10 | $10.24 | $10.04 | $10.24 | $3.17 | 457,930 |
| 2017-01-24 | $9.98 | $10.17 | $9.95 | $10.09 | $3.12 | 640,804 |
| 2017-01-23 | $9.83 | $10.07 | $9.81 | $10.07 | $3.12 | 858,468 |
| 2017-01-20 | $9.79 | $9.95 | $9.66 | $9.76 | $3.02 | 581,460 |
| 2017-01-19 | $9.75 | $9.80 | $9.61 | $9.71 | $3.01 | 713,734 |
| 2017-01-18 | $9.87 | $9.92 | $9.68 | $9.70 | $3.00 | 434,902 |
| 2017-01-17 | $9.76 | $9.99 | $9.70 | $9.87 | $3.06 | 512,906 |
| 2017-01-13 | $9.83 | $9.86 | $9.57 | $9.68 | $3.00 | 530,928 |
| 2017-01-12 | $9.93 | $10.10 | $9.78 | $9.88 | $3.06 | 1,008,648 |
| 2017-01-11 | $8.87 | $9.50 | $8.86 | $9.49 | $2.94 | 968,086 |
| 2017-01-10 | $9.01 | $9.11 | $8.97 | $9.05 | $2.80 | 926,958 |
| 2017-01-09 | $8.91 | $9.07 | $8.87 | $8.95 | $2.77 | 921,090 |
| 2017-01-06 | $8.90 | $9.06 | $8.88 | $9.03 | $2.80 | 808,526 |
| 2017-01-05 | $9.08 | $9.09 | $8.88 | $8.96 | $2.77 | 1,031,342 |
| 2017-01-04 | $8.93 | $9.11 | $8.91 | $9.04 | $2.80 | 885,836 |
| 2017-01-03 | $8.66 | $8.93 | $8.64 | $8.92 | $2.76 | 1,524,716 |
| 2016-12-30 | $8.48 | $8.64 | $8.43 | $8.48 | $2.63 | 1,099,170 |
| 2016-12-29 | $8.26 | $8.50 | $8.26 | $8.47 | $2.62 | 631,724 |
| 2016-12-28 | $8.17 | $8.35 | $8.17 | $8.25 | $2.55 | 551,992 |
| 2016-12-27 | $8.20 | $8.33 | $8.15 | $8.29 | $2.57 | 627,438 |
| 2016-12-23 | $8.02 | $8.13 | $7.98 | $8.12 | $2.51 | 621,360 |
| 2016-12-22 | $8.02 | $8.15 | $7.93 | $8.13 | $2.52 | 417,102 |
| 2016-12-21 | $8.11 | $8.14 | $7.98 | $8.01 | $2.48 | 554,180 |
| 2016-12-20 | $8.05 | $8.12 | $7.97 | $8.09 | $2.50 | 584,468 |
| 2016-12-19 | $8.37 | $8.37 | $8.04 | $8.06 | $2.50 | 808,418 |
| 2016-12-16 | $8.34 | $8.57 | $8.30 | $8.35 | $2.59 | 604,834 |
| 2016-12-15 | $8.05 | $8.38 | $7.98 | $8.33 | $2.58 | 1,210,816 |
| 2016-12-14 | $8.59 | $8.61 | $8.18 | $8.21 | $2.54 | 1,213,448 |
| 2016-12-13 | $8.56 | $8.74 | $8.46 | $8.60 | $2.66 | 797,750 |
| 2016-12-12 | $8.42 | $8.58 | $8.35 | $8.51 | $2.63 | 1,036,404 |
| 2016-12-09 | $8.43 | $8.60 | $8.39 | $8.49 | $2.63 | 1,171,234 |
| 2016-12-08 | $8.43 | $8.55 | $8.27 | $8.48 | $2.63 | 1,334,644 |
| 2016-12-07 | $8.23 | $8.45 | $8.22 | $8.44 | $2.61 | 1,144,382 |
| 2016-12-06 | $7.89 | $8.14 | $7.87 | $8.10 | $2.51 | 658,748 |
| 2016-12-05 | $7.94 | $8.05 | $7.91 | $8.04 | $2.49 | 659,656 |
| 2016-12-02 | $7.95 | $8.15 | $7.81 | $7.93 | $2.46 | 1,482,822 |
| 2016-12-01 | $8.07 | $8.08 | $7.83 | $7.88 | $2.44 | 1,015,744 |
| 2016-11-30 | $8.71 | $8.72 | $8.49 | $8.52 | $2.64 | 837,332 |
| 2016-11-29 | $8.63 | $8.71 | $8.52 | $8.56 | $2.65 | 992,778 |
| 2016-11-28 | $8.74 | $8.84 | $8.61 | $8.76 | $2.71 | 1,011,870 |
| 2016-11-25 | $8.29 | $8.52 | $8.29 | $8.47 | $2.62 | 587,452 |
| 2016-11-23 | $8.47 | $8.66 | $8.45 | $8.66 | $2.68 | 669,530 |
| 2016-11-22 | $8.99 | $9.00 | $8.62 | $8.72 | $2.70 | 1,559,504 |
| 2016-11-21 | $8.60 | $8.79 | $8.56 | $8.71 | $2.70 | 1,206,066 |
| 2016-11-18 | $8.23 | $8.39 | $8.17 | $8.34 | $2.58 | 746,182 |
| 2016-11-17 | $8.36 | $8.45 | $8.03 | $8.04 | $2.49 | 1,841,728 |
| 2016-11-16 | $8.13 | $8.50 | $8.07 | $8.47 | $2.62 | 1,443,106 |
| 2016-11-15 | $8.15 | $8.40 | $8.02 | $8.13 | $2.52 | 1,986,674 |
| 2016-11-14 | $8.39 | $8.39 | $7.95 | $8.10 | $2.51 | 1,513,170 |
| 2016-11-11 | $8.52 | $8.61 | $7.88 | $8.42 | $2.61 | 3,090,164 |
| 2016-11-10 | $10.22 | $10.24 | $9.48 | $9.50 | $2.94 | 1,695,324 |
| 2016-11-09 | $10.84 | $11.08 | $10.78 | $10.81 | $3.35 | 1,059,692 |
| 2016-11-08 | $11.59 | $11.61 | $11.37 | $11.47 | $3.55 | 825,084 |
| 2016-11-07 | $11.13 | $11.34 | $11.06 | $11.34 | $3.51 | 566,866 |
| 2016-11-04 | $10.91 | $11.11 | $10.66 | $10.68 | $3.31 | 579,300 |
| 2016-11-03 | $10.97 | $11.16 | $10.86 | $10.90 | $3.37 | 824,734 |
| 2016-11-02 | $10.96 | $10.97 | $10.59 | $10.75 | $3.33 | 986,090 |
| 2016-11-01 | $11.51 | $11.51 | $10.89 | $11.01 | $3.41 | 850,362 |
| 2016-10-31 | $11.48 | $11.57 | $11.37 | $11.41 | $3.53 | 646,430 |
| 2016-10-28 | $11.33 | $11.48 | $11.25 | $11.30 | $3.50 | 734,680 |
| 2016-10-27 | $11.63 | $11.71 | $11.37 | $11.37 | $3.52 | 1,095,328 |
| 2016-10-26 | $11.42 | $11.67 | $11.30 | $11.49 | $3.56 | 1,187,314 |
| 2016-10-25 | $11.62 | $11.66 | $11.45 | $11.59 | $3.59 | 1,327,310 |
| 2016-10-24 | $11.78 | $11.84 | $11.61 | $11.68 | $3.62 | 1,231,340 |
| 2016-10-21 | $11.60 | $11.78 | $11.56 | $11.71 | $3.63 | 1,114,872 |
| 2016-10-20 | $11.44 | $11.94 | $11.42 | $11.78 | $3.65 | 1,313,226 |
| 2016-10-19 | $11.64 | $11.82 | $11.55 | $11.65 | $3.61 | 1,266,260 |
| 2016-10-18 | $11.42 | $11.75 | $11.34 | $11.67 | $3.61 | 1,253,116 |
| 2016-10-17 | $11.09 | $11.27 | $11.08 | $11.18 | $3.46 | 756,946 |
| 2016-10-14 | $11.09 | $11.35 | $11.03 | $11.05 | $3.42 | 1,105,974 |
| 2016-10-13 | $10.78 | $11.02 | $10.67 | $10.94 | $3.39 | 973,304 |
| 2016-10-12 | $10.78 | $10.90 | $10.70 | $10.81 | $3.35 | 386,578 |
| 2016-10-11 | $10.71 | $10.84 | $10.66 | $10.83 | $3.35 | 727,754 |
| 2016-10-10 | $10.63 | $10.82 | $10.62 | $10.75 | $3.33 | 1,242,254 |
| 2016-10-07 | $10.62 | $10.71 | $10.32 | $10.45 | $3.24 | 1,082,826 |
| 2016-10-06 | $10.45 | $10.60 | $10.35 | $10.50 | $3.25 | 1,095,006 |
| 2016-10-05 | $10.50 | $10.64 | $10.38 | $10.55 | $3.27 | 1,513,458 |
| 2016-10-04 | $10.49 | $10.55 | $10.16 | $10.28 | $3.18 | 1,202,014 |
| 2016-10-03 | $10.44 | $10.61 | $10.23 | $10.53 | $3.26 | 847,604 |
| 2016-09-30 | $10.63 | $10.66 | $10.33 | $10.37 | $3.21 | 2,611,940 |
| 2016-09-29 | $10.84 | $10.99 | $10.51 | $10.60 | $3.28 | 768,744 |
| 2016-09-28 | $10.68 | $10.75 | $10.41 | $10.70 | $3.31 | 1,074,028 |
| 2016-09-27 | $10.64 | $10.73 | $10.49 | $10.64 | $3.29 | 669,196 |
| 2016-09-26 | $10.60 | $10.75 | $10.56 | $10.63 | $3.29 | 628,074 |
| 2016-09-23 | $10.70 | $10.87 | $10.66 | $10.68 | $3.31 | 802,432 |
| 2016-09-22 | $10.69 | $10.88 | $10.50 | $10.69 | $3.31 | 644,994 |
| 2016-09-21 | $10.54 | $10.67 | $10.30 | $10.60 | $3.28 | 878,584 |
| 2016-09-20 | $10.32 | $10.51 | $10.28 | $10.42 | $3.23 | 1,384,478 |
| 2016-09-19 | $10.15 | $10.31 | $10.05 | $10.11 | $3.13 | 648,842 |
| 2016-09-16 | $9.90 | $10.07 | $9.81 | $10.01 | $3.10 | 958,346 |
| 2016-09-15 | $9.73 | $10.17 | $9.71 | $10.05 | $3.11 | 2,662,730 |
| 2016-09-14 | $9.62 | $9.75 | $9.51 | $9.62 | $2.98 | 1,113,712 |
| 2016-09-13 | $10.08 | $10.15 | $9.59 | $9.64 | $2.98 | 1,256,206 |
| 2016-09-12 | $10.06 | $10.46 | $9.95 | $10.41 | $3.22 | 873,426 |
| 2016-09-09 | $10.62 | $10.63 | $10.18 | $10.19 | $3.15 | 1,345,852 |
| 2016-09-08 | $11.01 | $11.09 | $10.94 | $10.99 | $3.40 | 1,229,594 |
| 2016-09-07 | $10.83 | $11.00 | $10.78 | $10.95 | $3.39 | 765,794 |
| 2016-09-06 | $10.75 | $10.93 | $10.61 | $10.88 | $3.37 | 817,652 |
| 2016-09-02 | $10.40 | $10.71 | $10.35 | $10.69 | $3.31 | 1,141,634 |
| 2016-09-01 | $10.08 | $10.31 | $10.05 | $10.25 | $3.17 | 611,324 |
| 2016-08-31 | $10.50 | $10.61 | $9.90 | $10.17 | $3.15 | 1,270,720 |
| 2016-08-30 | $10.41 | $10.50 | $10.19 | $10.26 | $3.18 | 838,982 |
| 2016-08-29 | $10.19 | $10.66 | $10.19 | $10.51 | $3.25 | 1,378,146 |
| 2016-08-26 | $10.74 | $11.06 | $10.07 | $10.12 | $3.13 | 2,556,366 |
| 2016-08-25 | $10.43 | $10.62 | $10.34 | $10.60 | $3.28 | 493,040 |
| 2016-08-24 | $10.24 | $10.52 | $10.18 | $10.45 | $3.24 | 839,742 |
| 2016-08-23 | $10.45 | $10.47 | $10.16 | $10.18 | $3.15 | 492,454 |
| 2016-08-22 | $10.51 | $10.52 | $10.35 | $10.36 | $3.21 | 684,622 |
| 2016-08-19 | $10.43 | $10.60 | $10.26 | $10.54 | $3.26 | 724,850 |
| 2016-08-18 | $10.50 | $10.60 | $10.37 | $10.50 | $3.25 | 803,668 |
| 2016-08-17 | $10.33 | $10.48 | $9.96 | $10.43 | $3.23 | 978,490 |
| 2016-08-16 | $10.46 | $10.55 | $10.37 | $10.45 | $3.24 | 942,726 |
| 2016-08-15 | $9.97 | $10.65 | $9.95 | $10.38 | $3.21 | 1,179,956 |
| 2016-08-12 | $9.96 | $10.12 | $9.79 | $9.83 | $3.04 | 2,014,938 |
| 2016-08-11 | $9.81 | $10.20 | $9.81 | $10.10 | $3.13 | 1,298,450 |
| 2016-08-10 | $10.01 | $10.10 | $9.86 | $9.95 | $3.08 | 914,244 |
| 2016-08-09 | $9.77 | $9.96 | $9.72 | $9.81 | $3.04 | 902,522 |
| 2016-08-08 | $9.98 | $10.22 | $9.79 | $9.83 | $3.04 | 1,460,804 |
| 2016-08-05 | $10.15 | $10.18 | $9.68 | $10.04 | $3.11 | 905,964 |
| 2016-08-04 | $9.79 | $10.12 | $9.73 | $10.07 | $3.12 | 852,812 |
| 2016-08-03 | $9.46 | $9.78 | $9.32 | $9.75 | $3.02 | 472,762 |
| 2016-08-02 | $9.79 | $9.84 | $9.48 | $9.58 | $2.97 | 578,864 |
| 2016-08-01 | $9.88 | $9.90 | $9.75 | $9.86 | $3.05 | 539,280 |
| 2016-07-29 | $9.86 | $9.93 | $9.70 | $9.90 | $3.06 | 659,872 |
| 2016-07-28 | $9.75 | $9.77 | $9.56 | $9.72 | $3.01 | 913,160 |
| 2016-07-27 | $10.16 | $10.24 | $9.74 | $9.88 | $3.06 | 1,098,348 |
| 2016-07-26 | $10.10 | $10.17 | $10.01 | $10.13 | $3.14 | 938,452 |
| 2016-07-25 | $10.24 | $10.25 | $9.93 | $10.14 | $3.14 | 875,530 |
| 2016-07-22 | $10.38 | $10.45 | $10.28 | $10.39 | $3.22 | 827,394 |
| 2016-07-21 | $10.37 | $10.50 | $10.24 | $10.32 | $3.19 | 581,824 |
| 2016-07-20 | $10.53 | $10.55 | $10.29 | $10.35 | $3.20 | 1,070,898 |
| 2016-07-19 | $10.31 | $10.42 | $10.19 | $10.42 | $3.23 | 706,106 |
| 2016-07-18 | $10.22 | $10.53 | $10.11 | $10.43 | $3.23 | 857,622 |
| 2016-07-15 | $10.27 | $10.31 | $10.00 | $10.14 | $3.14 | 870,100 |
| 2016-07-14 | $10.12 | $10.52 | $10.06 | $10.20 | $3.16 | 1,536,494 |
| 2016-07-13 | $9.77 | $9.92 | $9.66 | $9.84 | $3.05 | 1,121,906 |
| 2016-07-12 | $9.79 | $9.94 | $9.61 | $9.70 | $3.00 | 1,213,318 |
| 2016-07-11 | $9.35 | $9.74 | $9.34 | $9.70 | $3.00 | 835,050 |
| 2016-07-08 | $9.01 | $9.26 | $8.82 | $9.24 | $2.86 | 1,474,118 |
| 2016-07-07 | $9.00 | $9.00 | $8.69 | $8.71 | $2.70 | 1,590,598 |
| 2016-07-06 | $9.14 | $9.21 | $8.86 | $9.04 | $2.80 | 943,398 |
| 2016-07-05 | $9.01 | $9.26 | $8.98 | $9.22 | $2.85 | 1,111,936 |
| 2016-07-01 | $9.06 | $9.13 | $8.84 | $9.06 | $2.80 | 1,574,646 |
| 2016-06-30 | $9.31 | $9.31 | $8.46 | $8.98 | $2.78 | 4,256,484 |
| 2016-06-29 | $9.43 | $9.55 | $9.37 | $9.40 | $2.91 | 2,868,832 |
| 2016-06-28 | $8.97 | $9.13 | $8.92 | $9.04 | $2.80 | 1,700,916 |
| 2016-06-27 | $8.70 | $8.71 | $8.48 | $8.56 | $2.65 | 545,638 |
| 2016-06-24 | $8.48 | $8.79 | $8.44 | $8.63 | $2.67 | 1,027,888 |
| 2016-06-23 | $8.71 | $9.03 | $8.65 | $8.98 | $2.78 | 1,087,694 |
| 2016-06-22 | $8.49 | $8.70 | $8.44 | $8.48 | $2.63 | 752,010 |
| 2016-06-21 | $8.23 | $8.47 | $8.21 | $8.45 | $2.62 | 992,466 |
| 2016-06-20 | $8.07 | $8.25 | $8.04 | $8.09 | $2.50 | 959,396 |
| 2016-06-17 | $7.82 | $7.97 | $7.77 | $7.88 | $2.44 | 858,816 |
| 2016-06-16 | $7.35 | $7.73 | $7.18 | $7.65 | $2.37 | 1,483,874 |
| 2016-06-15 | $7.20 | $7.43 | $7.20 | $7.35 | $2.28 | 1,182,390 |
| 2016-06-14 | $7.30 | $7.45 | $7.09 | $7.19 | $2.23 | 1,342,730 |
| 2016-06-13 | $7.18 | $7.42 | $7.16 | $7.35 | $2.28 | 668,188 |
| 2016-06-10 | $7.37 | $7.41 | $7.25 | $7.39 | $2.29 | 1,530,068 |
| 2016-06-09 | $7.71 | $7.71 | $7.54 | $7.59 | $2.35 | 917,876 |
| 2016-06-08 | $7.36 | $7.76 | $7.36 | $7.75 | $2.40 | 1,175,230 |
| 2016-06-07 | $6.92 | $7.17 | $6.92 | $7.12 | $2.20 | 551,836 |
| 2016-06-06 | $6.93 | $6.98 | $6.89 | $6.97 | $2.16 | 759,288 |
| 2016-06-03 | $6.91 | $6.98 | $6.80 | $6.87 | $2.13 | 1,280,430 |
| 2016-06-02 | $6.51 | $6.82 | $6.51 | $6.79 | $2.10 | 823,964 |
| 2016-06-01 | $6.49 | $6.64 | $6.43 | $6.55 | $2.03 | 1,112,900 |
| 2016-05-31 | $6.54 | $6.66 | $6.44 | $6.54 | $2.02 | 616,092 |
| 2016-05-27 | $6.76 | $6.80 | $6.61 | $6.65 | $2.06 | 882,248 |
| 2016-05-26 | $6.79 | $6.95 | $6.78 | $6.82 | $2.11 | 628,548 |
| 2016-05-25 | $6.70 | $6.85 | $6.63 | $6.74 | $2.09 | 2,037,088 |
| 2016-05-24 | $6.83 | $6.92 | $6.51 | $6.57 | $2.03 | 1,728,682 |
| 2016-05-23 | $6.73 | $6.83 | $6.71 | $6.74 | $2.09 | 1,022,682 |
| 2016-05-20 | $6.93 | $7.11 | $6.90 | $7.02 | $2.17 | 1,118,398 |
| 2016-05-19 | $6.75 | $6.89 | $6.63 | $6.85 | $2.12 | 1,011,756 |
| 2016-05-18 | $7.02 | $7.14 | $6.85 | $6.87 | $2.13 | 2,086,338 |
| 2016-05-17 | $7.17 | $7.41 | $7.13 | $7.28 | $2.25 | 1,044,652 |
| 2016-05-16 | $7.53 | $7.60 | $7.20 | $7.40 | $2.29 | 1,322,348 |
| 2016-05-13 | $7.87 | $7.99 | $7.56 | $7.58 | $2.35 | 1,614,366 |
| 2016-05-12 | $8.04 | $8.37 | $7.96 | $8.26 | $2.56 | 2,115,414 |
| 2016-05-11 | $8.24 | $8.24 | $7.88 | $8.02 | $2.48 | 1,080,748 |
| 2016-05-10 | $7.79 | $8.03 | $7.76 | $8.00 | $2.48 | 702,636 |
| 2016-05-09 | $7.68 | $7.70 | $7.29 | $7.61 | $2.36 | 1,332,462 |
| 2016-05-06 | $7.66 | $7.90 | $7.59 | $7.87 | $2.44 | 1,142,056 |
| 2016-05-05 | $7.89 | $7.94 | $7.64 | $7.68 | $2.38 | 857,800 |
| 2016-05-04 | $7.75 | $7.95 | $7.69 | $7.87 | $2.44 | 834,328 |
| 2016-05-03 | $7.84 | $7.91 | $7.69 | $7.80 | $2.41 | 1,157,064 |
| 2016-05-02 | $8.07 | $8.19 | $7.98 | $8.08 | $2.50 | 708,882 |
| 2016-04-29 | $8.27 | $8.29 | $8.04 | $8.27 | $2.56 | 693,706 |
| 2016-04-28 | $8.45 | $8.68 | $8.40 | $8.46 | $2.52 | 746,840 |
| 2016-04-27 | $8.23 | $8.48 | $8.22 | $8.44 | $2.52 | 809,292 |
| 2016-04-26 | $8.20 | $8.26 | $8.11 | $8.25 | $2.46 | 626,222 |
| 2016-04-25 | $8.21 | $8.26 | $8.05 | $8.13 | $2.43 | 678,544 |
| 2016-04-22 | $7.87 | $8.09 | $7.86 | $8.04 | $2.40 | 1,156,544 |
| 2016-04-21 | $8.07 | $8.30 | $7.98 | $8.07 | $2.41 | 1,201,720 |
| 2016-04-20 | $8.09 | $8.21 | $7.93 | $8.05 | $2.40 | 852,940 |
| 2016-04-19 | $7.92 | $8.12 | $7.90 | $8.09 | $2.41 | 950,394 |
| 2016-04-18 | $7.89 | $8.09 | $7.76 | $7.77 | $2.32 | 824,456 |
| 2016-04-15 | $7.87 | $8.19 | $7.83 | $8.12 | $2.42 | 1,700,516 |
| 2016-04-14 | $8.30 | $8.30 | $7.78 | $7.95 | $2.37 | 2,308,860 |
| 2016-04-13 | $8.05 | $8.56 | $8.05 | $8.52 | $2.54 | 1,248,062 |
| 2016-04-12 | $7.85 | $7.99 | $7.76 | $7.96 | $2.38 | 883,288 |
| 2016-04-11 | $8.00 | $8.16 | $7.67 | $7.71 | $2.30 | 1,275,886 |
| 2016-04-08 | $7.65 | $7.89 | $7.59 | $7.78 | $2.32 | 1,071,336 |
| 2016-04-07 | $7.28 | $7.40 | $7.11 | $7.20 | $2.15 | 1,182,364 |
| 2016-04-06 | $7.41 | $7.47 | $7.15 | $7.32 | $2.18 | 1,719,658 |
| 2016-04-05 | $7.49 | $7.71 | $7.40 | $7.47 | $2.23 | 905,560 |
| 2016-04-04 | $8.06 | $8.13 | $7.54 | $7.58 | $2.26 | 1,693,014 |
| 2016-04-01 | $7.84 | $8.39 | $7.70 | $8.34 | $2.49 | 1,142,268 |
| 2016-03-31 | $8.12 | $8.35 | $7.87 | $7.92 | $2.36 | 1,619,428 |
| 2016-03-30 | $8.20 | $8.53 | $8.12 | $8.17 | $2.44 | 1,006,300 |
| 2016-03-29 | $7.98 | $8.16 | $7.74 | $8.11 | $2.42 | 1,146,746 |
| 2016-03-28 | $7.89 | $8.12 | $7.78 | $8.00 | $2.39 | 660,554 |
| 2016-03-24 | $7.52 | $7.70 | $7.15 | $7.70 | $2.30 | 1,747,254 |
| 2016-03-23 | $8.01 | $8.08 | $7.61 | $7.62 | $2.27 | 919,750 |
| 2016-03-22 | $8.35 | $8.41 | $8.09 | $8.22 | $2.45 | 1,107,592 |
| 2016-03-21 | $7.82 | $8.45 | $7.77 | $8.43 | $2.52 | 933,770 |
| 2016-03-18 | $7.73 | $7.92 | $7.65 | $7.81 | $2.33 | 1,441,130 |
| 2016-03-17 | $7.24 | $7.86 | $7.17 | $7.59 | $2.27 | 1,554,632 |
| 2016-03-16 | $6.68 | $6.88 | $6.53 | $6.86 | $2.05 | 722,904 |
| 2016-03-15 | $7.16 | $7.24 | $6.67 | $6.72 | $2.01 | 1,265,124 |
| 2016-03-14 | $7.83 | $7.98 | $7.62 | $7.71 | $2.30 | 1,077,408 |
| 2016-03-11 | $7.36 | $7.90 | $7.35 | $7.89 | $2.35 | 764,162 |
| 2016-03-10 | $7.02 | $7.23 | $6.84 | $7.22 | $2.15 | 1,258,900 |
| 2016-03-09 | $7.61 | $7.70 | $7.33 | $7.34 | $2.19 | 915,848 |
| 2016-03-08 | $7.30 | $7.48 | $7.02 | $7.45 | $2.22 | 939,034 |
| 2016-03-07 | $7.23 | $7.30 | $7.05 | $7.19 | $2.15 | 536,560 |
| 2016-03-04 | $7.32 | $7.35 | $7.03 | $7.14 | $2.13 | 1,688,600 |
| 2016-03-03 | $6.16 | $6.76 | $6.09 | $6.69 | $2.00 | 816,302 |
| 2016-03-02 | $5.93 | $6.15 | $5.92 | $6.11 | $1.82 | 558,546 |
| 2016-03-01 | $5.84 | $6.13 | $5.80 | $6.08 | $1.81 | 567,064 |
| 2016-02-29 | $5.86 | $5.91 | $5.72 | $5.75 | $1.72 | 508,042 |
| 2016-02-26 | $5.89 | $5.97 | $5.54 | $5.59 | $1.67 | 974,070 |
| 2016-02-25 | $5.74 | $5.85 | $5.61 | $5.82 | $1.74 | 758,834 |
| 2016-02-24 | $5.70 | $5.70 | $5.49 | $5.67 | $1.69 | 416,302 |
| 2016-02-23 | $6.10 | $6.10 | $5.76 | $5.79 | $1.73 | 679,262 |
| 2016-02-22 | $5.87 | $6.20 | $5.84 | $6.18 | $1.84 | 1,089,428 |
| 2016-02-19 | $5.72 | $5.74 | $5.60 | $5.63 | $1.68 | 476,730 |
| 2016-02-18 | $5.92 | $6.01 | $5.68 | $5.78 | $1.73 | 788,418 |
| 2016-02-17 | $6.01 | $6.21 | $5.96 | $6.06 | $1.81 | 1,111,584 |
| 2016-02-16 | $5.59 | $5.77 | $5.54 | $5.75 | $1.72 | 359,832 |
| 2016-02-12 | $5.51 | $5.64 | $5.41 | $5.61 | $1.67 | 595,382 |
| 2016-02-11 | $5.67 | $5.74 | $5.45 | $5.55 | $1.66 | 813,552 |
| 2016-02-10 | $5.97 | $6.11 | $5.91 | $6.04 | $1.80 | 388,344 |
| 2016-02-09 | $6.04 | $6.14 | $5.90 | $5.94 | $1.77 | 1,032,482 |
| 2016-02-08 | $5.99 | $6.08 | $5.91 | $6.04 | $1.80 | 147,970 |
| 2016-02-05 | $5.94 | $6.20 | $5.90 | $6.09 | $1.82 | 907,152 |
| 2016-02-04 | $5.85 | $6.06 | $5.78 | $5.91 | $1.76 | 817,578 |
| 2016-02-03 | $5.41 | $5.68 | $5.40 | $5.65 | $1.69 | 789,146 |
| 2016-02-02 | $5.44 | $5.45 | $5.25 | $5.26 | $1.57 | 891,232 |
| 2016-02-01 | $5.49 | $5.65 | $5.47 | $5.51 | $1.64 | 842,716 |
| 2016-01-29 | $5.18 | $5.51 | $5.18 | $5.49 | $1.64 | 1,144,684 |
| 2016-01-28 | $4.95 | $5.13 | $4.84 | $5.07 | $1.51 | 1,051,048 |
| 2016-01-27 | $4.83 | $5.03 | $4.79 | $4.91 | $1.47 | 1,215,846 |
| 2016-01-26 | $4.57 | $4.64 | $4.55 | $4.63 | $1.38 | 452,310 |
| 2016-01-25 | $4.75 | $4.85 | $4.65 | $4.65 | $1.39 | 536,568 |
| 2016-01-22 | $4.40 | $4.78 | $4.36 | $4.77 | $1.42 | 1,345,690 |
| 2016-01-21 | $4.32 | $4.36 | $4.26 | $4.26 | $1.27 | 589,516 |
| 2016-01-20 | $4.35 | $4.40 | $4.22 | $4.32 | $1.29 | 545,560 |
| 2016-01-19 | $4.50 | $4.54 | $4.36 | $4.43 | $1.32 | 520,022 |
| 2016-01-15 | $4.72 | $4.73 | $4.61 | $4.67 | $1.39 | 666,234 |
| 2016-01-14 | $4.85 | $4.87 | $4.72 | $4.82 | $1.44 | 577,716 |
| 2016-01-13 | $5.05 | $5.10 | $4.90 | $4.90 | $1.46 | 675,006 |
| 2016-01-12 | $5.21 | $5.23 | $5.03 | $5.07 | $1.51 | 913,690 |
| 2016-01-11 | $5.21 | $5.26 | $4.97 | $5.07 | $1.51 | 737,030 |
| 2016-01-08 | $5.24 | $5.31 | $4.97 | $5.00 | $1.49 | 1,163,834 |
| 2016-01-07 | $5.39 | $5.40 | $5.21 | $5.23 | $1.56 | 970,838 |
| 2016-01-06 | $5.52 | $5.71 | $5.51 | $5.60 | $1.67 | 784,328 |
| 2016-01-05 | $5.72 | $5.72 | $5.59 | $5.61 | $1.67 | 648,690 |
| 2016-01-04 | $5.77 | $5.78 | $5.64 | $5.73 | $1.71 | 997,554 |
| 2015-12-31 | $6.01 | $6.01 | $5.85 | $5.87 | $1.75 | 668,132 |
| 2015-12-30 | $6.00 | $6.05 | $5.90 | $6.02 | $1.80 | 624,500 |
| 2015-12-29 | $6.16 | $6.20 | $6.01 | $6.13 | $1.83 | 619,224 |
| 2015-12-28 | $6.14 | $6.19 | $6.04 | $6.14 | $1.83 | 508,798 |
| 2015-12-24 | $6.17 | $6.30 | $6.17 | $6.24 | $1.86 | 232,260 |
| 2015-12-23 | $6.11 | $6.21 | $6.10 | $6.18 | $1.84 | 740,762 |
| 2015-12-22 | $6.00 | $6.06 | $5.92 | $6.05 | $1.81 | 1,226,198 |
| 2015-12-21 | $6.11 | $6.12 | $5.92 | $5.98 | $1.78 | 1,507,660 |
| 2015-12-18 | $6.40 | $6.44 | $6.18 | $6.23 | $1.86 | 942,608 |
| 2015-12-17 | $6.68 | $6.75 | $6.56 | $6.56 | $1.96 | 763,232 |
| 2015-12-16 | $6.22 | $6.69 | $6.19 | $6.69 | $2.00 | 880,698 |
| 2015-12-15 | $6.38 | $6.45 | $6.29 | $6.37 | $1.90 | 532,768 |
| 2015-12-14 | $6.51 | $6.52 | $6.21 | $6.30 | $1.88 | 870,302 |
| 2015-12-11 | $6.82 | $6.83 | $6.56 | $6.58 | $1.96 | 819,166 |
| 2015-12-10 | $7.01 | $7.07 | $6.81 | $6.83 | $2.04 | 711,806 |
| 2015-12-09 | $7.23 | $7.35 | $7.05 | $7.13 | $2.13 | 1,063,214 |
| 2015-12-08 | $7.00 | $7.05 | $6.76 | $6.89 | $2.06 | 1,014,030 |
| 2015-12-07 | $7.28 | $7.30 | $7.02 | $7.16 | $2.14 | 1,695,512 |
| 2015-12-04 | $7.18 | $7.23 | $7.02 | $7.07 | $2.11 | 710,558 |
| 2015-12-03 | $7.40 | $7.42 | $7.20 | $7.26 | $2.17 | 919,258 |
| 2015-12-02 | $7.13 | $7.22 | $7.00 | $7.12 | $2.12 | 1,122,726 |
| 2015-12-01 | $7.32 | $7.36 | $7.15 | $7.25 | $2.16 | 1,191,910 |
| 2015-11-30 | $7.49 | $7.56 | $7.33 | $7.37 | $2.20 | 1,318,886 |
| 2015-11-27 | $7.97 | $8.00 | $7.64 | $7.65 | $2.28 | 761,136 |
| 2015-11-25 | $7.92 | $8.09 | $7.84 | $8.02 | $2.39 | 1,212,942 |
| 2015-11-24 | $8.11 | $8.19 | $7.95 | $8.15 | $2.43 | 1,136,244 |
| 2015-11-23 | $8.33 | $8.35 | $8.02 | $8.07 | $2.41 | 1,161,660 |
| 2015-11-20 | $8.19 | $8.43 | $8.12 | $8.31 | $2.48 | 769,922 |
| 2015-11-19 | $8.08 | $8.22 | $7.99 | $8.16 | $2.44 | 694,010 |
| 2015-11-18 | $7.96 | $8.13 | $7.89 | $8.10 | $2.42 | 858,976 |
| 2015-11-17 | $8.00 | $8.00 | $7.79 | $7.85 | $2.34 | 920,188 |
| 2015-11-16 | $7.89 | $8.09 | $7.88 | $8.04 | $2.40 | 611,952 |
| 2015-11-13 | $8.02 | $8.05 | $7.83 | $7.89 | $2.35 | 946,204 |
| 2015-11-12 | $8.04 | $8.15 | $7.88 | $7.93 | $2.37 | 1,270,032 |
| 2015-11-11 | $8.86 | $8.87 | $8.59 | $8.75 | $2.61 | 748,924 |
| 2015-11-10 | $8.26 | $8.67 | $8.24 | $8.60 | $2.57 | 798,172 |
| 2015-11-09 | $8.56 | $8.62 | $8.33 | $8.35 | $2.49 | 1,193,944 |
| 2015-11-06 | $8.88 | $8.88 | $8.44 | $8.67 | $2.59 | 1,255,338 |
| 2015-11-05 | $8.85 | $9.12 | $8.81 | $9.01 | $2.69 | 904,176 |
| 2015-11-04 | $8.96 | $9.04 | $8.74 | $8.79 | $2.62 | 1,171,958 |
| 2015-11-03 | $8.53 | $9.00 | $8.51 | $8.97 | $2.68 | 972,304 |
| 2015-11-02 | $8.25 | $8.49 | $8.25 | $8.48 | $2.53 | 492,980 |
| 2015-10-30 | $8.06 | $8.33 | $8.04 | $8.26 | $2.47 | 887,748 |
| 2015-10-29 | $7.90 | $8.19 | $7.88 | $8.02 | $2.39 | 949,438 |
| 2015-10-28 | $8.12 | $8.26 | $7.92 | $7.99 | $2.38 | 940,540 |
| 2015-10-27 | $8.06 | $8.25 | $7.99 | $8.12 | $2.42 | 1,263,672 |
| 2015-10-26 | $8.61 | $8.64 | $7.99 | $8.01 | $2.39 | 2,341,088 |
| 2015-10-23 | $8.73 | $8.93 | $8.62 | $8.67 | $2.59 | 1,201,648 |
| 2015-10-22 | $8.61 | $8.85 | $8.55 | $8.73 | $2.61 | 891,712 |
| 2015-10-21 | $8.41 | $8.47 | $8.28 | $8.36 | $2.50 | 617,144 |
| 2015-10-20 | $8.63 | $8.72 | $8.39 | $8.48 | $2.53 | 1,002,428 |
| 2015-10-19 | $8.30 | $8.61 | $8.21 | $8.52 | $2.54 | 881,482 |
| 2015-10-16 | $8.46 | $8.48 | $8.29 | $8.44 | $2.52 | 608,296 |
| 2015-10-15 | $8.36 | $8.50 | $8.33 | $8.47 | $2.53 | 1,742,458 |
| 2015-10-14 | $8.26 | $8.56 | $8.26 | $8.43 | $2.52 | 2,159,210 |
| 2015-10-13 | $8.37 | $8.46 | $8.19 | $8.28 | $2.47 | 1,489,494 |
| 2015-10-12 | $8.32 | $8.64 | $8.32 | $8.64 | $2.58 | 1,420,638 |
| 2015-10-09 | $8.36 | $8.39 | $8.28 | $8.38 | $2.50 | 2,022,368 |
| 2015-10-08 | $8.20 | $8.29 | $8.09 | $8.29 | $2.47 | 1,784,630 |
| 2015-10-07 | $8.35 | $8.54 | $8.05 | $8.21 | $2.45 | 1,793,556 |
| 2015-10-06 | $8.48 | $8.51 | $8.16 | $8.25 | $2.46 | 1,268,886 |
| 2015-10-05 | $8.26 | $8.43 | $8.24 | $8.35 | $2.49 | 1,739,136 |
| 2015-10-02 | $7.77 | $8.19 | $7.73 | $8.18 | $2.44 | 987,612 |
| 2015-10-01 | $8.25 | $8.30 | $7.77 | $7.91 | $2.36 | 884,538 |
| 2015-09-30 | $8.17 | $8.31 | $8.02 | $8.21 | $2.45 | 1,542,276 |
| 2015-09-29 | $7.69 | $7.92 | $7.58 | $7.80 | $2.33 | 654,440 |
| 2015-09-28 | $7.83 | $7.88 | $7.64 | $7.66 | $2.29 | 567,988 |
| 2015-09-25 | $7.98 | $8.08 | $7.86 | $7.92 | $2.36 | 827,048 |
| 2015-09-24 | $7.30 | $7.92 | $7.14 | $7.89 | $2.35 | 1,269,930 |
| 2015-09-23 | $7.83 | $7.87 | $7.61 | $7.63 | $2.28 | 729,998 |
| 2015-09-22 | $8.00 | $8.01 | $7.79 | $7.91 | $2.36 | 962,116 |
| 2015-09-21 | $8.38 | $8.47 | $8.17 | $8.24 | $2.46 | 838,508 |
| 2015-09-18 | $8.60 | $8.72 | $8.37 | $8.40 | $2.51 | 1,170,360 |
| 2015-09-17 | $8.69 | $9.02 | $8.66 | $8.88 | $2.65 | 1,261,100 |
| 2015-09-16 | $8.74 | $8.98 | $8.74 | $8.91 | $2.66 | 970,992 |
| 2015-09-15 | $8.46 | $8.82 | $8.43 | $8.67 | $2.59 | 1,405,312 |
| 2015-09-14 | $8.33 | $8.71 | $8.20 | $8.68 | $2.59 | 1,360,124 |
| 2015-09-11 | $8.22 | $8.40 | $8.19 | $8.33 | $2.49 | 839,104 |
| 2015-09-10 | $7.74 | $8.29 | $7.74 | $8.21 | $2.45 | 1,893,138 |
| 2015-09-09 | $8.06 | $8.17 | $7.86 | $7.91 | $2.36 | 1,447,462 |
| 2015-09-08 | $7.96 | $7.98 | $7.76 | $7.86 | $2.35 | 843,676 |
Cia Paranaense De Energia Copel (ELP) News Headlines
Recent Cia Paranaense De Energia Copel (ELP) News
Similar Companies to Cia Paranaense De Energia Copel (ELP) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |