Futurefuel Corp (FF) Exchange: NYSE
Data as of May 9, 2025
$4.08 ($0.09) 2.26%
Futurefuel Corp - Daily Information
Click for more stock information on Futurefuel Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.02 |
| Previous Close | $4.08 |
| High | $4.09 |
| Low | $3.98 |
| Adjusted Open | $4.02 |
| Previous Adjusted Close | $4.08 |
| Adjusted High | $4.09 |
| Adjusted Low | $3.98 |
About Futurefuel Corp (FF)
FutureFuel is a leading manufacturer of diversified chemical products, specialty chemical products, and biofuel products. In its chemicals business, FutureFuel manufactures specialty chemicals for specific customers (âcustom chemicalsâ) as well as multi-customer specialty chemicals (âperformance chemicalsâ). FutureFuelâs custom chemicals product portfolio includes chlorinated polyolefin adhesion promoters and antioxidant precursors for a major chemical company. FutureFuelâs performance chemicals product portfolio includes polymer (nylon) modifiers and several small-volume specialty chemicals for diverse applications. FutureFuelâs biofuels segment primarily produces and sells biodiesel to its customers.
Invest in Futurefuel Corp (FF)
Historical Stock Data for Futurefuel Corp (FF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $4.02 | $4.09 | $3.98 | $4.08 | $4.08 | 133,063 |
| 2025-05-07 | $3.97 | $3.99 | $3.91 | $3.99 | $3.99 | 128,996 |
| 2025-05-06 | $3.99 | $4.01 | $3.93 | $3.97 | $3.97 | 125,346 |
| 2025-05-05 | $4.13 | $4.19 | $3.97 | $3.99 | $3.99 | 134,351 |
| 2025-05-02 | $4.15 | $4.17 | $4.07 | $4.13 | $4.13 | 269,120 |
| 2025-05-01 | $4.09 | $4.16 | $4.07 | $4.11 | $4.11 | 200,758 |
| 2025-04-30 | $4.07 | $4.16 | $4.04 | $4.11 | $4.11 | 304,504 |
| 2025-04-29 | $4.10 | $4.16 | $4.05 | $4.11 | $4.11 | 241,487 |
| 2025-04-28 | $4.14 | $4.18 | $4.10 | $4.11 | $4.11 | 304,280 |
| 2025-04-25 | $4.02 | $4.16 | $4.00 | $4.15 | $4.15 | 245,691 |
| 2025-04-24 | $3.94 | $4.07 | $3.93 | $4.04 | $4.04 | 295,437 |
| 2025-04-23 | $4.06 | $4.11 | $3.91 | $3.93 | $3.93 | 291,801 |
| 2025-04-22 | $3.95 | $4.05 | $3.91 | $4.00 | $4.00 | 200,057 |
| 2025-04-21 | $3.95 | $4.00 | $3.87 | $3.92 | $3.92 | 217,262 |
| 2025-04-17 | $3.97 | $4.01 | $3.94 | $3.94 | $3.94 | 279,965 |
| 2025-04-16 | $3.92 | $4.05 | $3.89 | $3.94 | $3.94 | 342,274 |
| 2025-04-15 | $3.93 | $3.97 | $3.86 | $3.92 | $3.92 | 357,086 |
| 2025-04-14 | $4.04 | $4.10 | $3.88 | $3.93 | $3.93 | 449,902 |
| 2025-04-11 | $4.07 | $4.22 | $4.01 | $4.01 | $4.01 | 753,505 |
| 2025-04-10 | $4.06 | $4.09 | $3.93 | $4.06 | $4.06 | 365,797 |
| 2025-04-09 | $3.88 | $4.17 | $3.84 | $4.11 | $4.11 | 390,853 |
| 2025-04-08 | $4.15 | $4.15 | $3.86 | $3.91 | $3.91 | 442,857 |
| 2025-04-07 | $3.82 | $4.13 | $3.77 | $4.05 | $4.05 | 674,696 |
| 2025-04-04 | $3.95 | $3.95 | $3.78 | $3.85 | $3.85 | 732,346 |
| 2025-04-03 | $4.01 | $4.06 | $3.86 | $4.04 | $4.04 | 675,310 |
| 2025-04-02 | $4.00 | $4.16 | $3.92 | $4.15 | $4.15 | 632,582 |
| 2025-04-01 | $3.90 | $3.97 | $3.82 | $3.92 | $3.92 | 808,488 |
| 2025-03-31 | $4.26 | $4.32 | $3.89 | $3.90 | $3.90 | 992,924 |
| 2025-03-28 | $4.39 | $4.41 | $4.10 | $4.16 | $4.16 | 481,292 |
| 2025-03-27 | $4.25 | $4.44 | $4.21 | $4.41 | $4.41 | 390,079 |
| 2025-03-26 | $4.26 | $4.28 | $4.20 | $4.25 | $4.25 | 250,869 |
| 2025-03-25 | $4.15 | $4.27 | $4.08 | $4.26 | $4.26 | 349,655 |
| 2025-03-24 | $4.17 | $4.22 | $4.08 | $4.15 | $4.15 | 228,278 |
| 2025-03-21 | $4.11 | $4.18 | $4.11 | $4.15 | $4.15 | 484,728 |
| 2025-03-20 | $4.23 | $4.23 | $4.12 | $4.16 | $4.16 | 293,169 |
| 2025-03-19 | $4.21 | $4.34 | $4.19 | $4.26 | $4.26 | 243,330 |
| 2025-03-18 | $4.22 | $4.26 | $4.14 | $4.23 | $4.23 | 250,804 |
| 2025-03-17 | $4.15 | $4.32 | $4.08 | $4.19 | $4.19 | 398,960 |
| 2025-03-14 | $4.38 | $4.42 | $4.11 | $4.14 | $4.14 | 504,063 |
| 2025-03-13 | $4.45 | $4.50 | $4.34 | $4.36 | $4.36 | 297,624 |
| 2025-03-12 | $4.43 | $4.43 | $4.37 | $4.42 | $4.42 | 211,199 |
| 2025-03-11 | $4.35 | $4.45 | $4.33 | $4.41 | $4.41 | 336,353 |
| 2025-03-10 | $4.35 | $4.42 | $4.33 | $4.34 | $4.34 | 243,603 |
| 2025-03-07 | $4.42 | $4.48 | $4.35 | $4.40 | $4.40 | 269,794 |
| 2025-03-06 | $4.27 | $4.37 | $4.27 | $4.35 | $4.35 | 229,314 |
| 2025-03-05 | $4.30 | $4.34 | $4.24 | $4.27 | $4.27 | 223,667 |
| 2025-03-04 | $4.22 | $4.30 | $4.19 | $4.24 | $4.24 | 291,927 |
| 2025-03-03 | $4.54 | $4.57 | $4.33 | $4.33 | $4.27 | 356,014 |
| 2025-02-28 | $4.53 | $4.55 | $4.47 | $4.52 | $4.52 | 243,810 |
| 2025-02-27 | $4.58 | $4.69 | $4.51 | $4.51 | $4.51 | 141,683 |
| 2025-02-26 | $4.66 | $4.66 | $4.54 | $4.58 | $4.58 | 182,109 |
| 2025-02-25 | $4.62 | $4.68 | $4.58 | $4.66 | $4.66 | 252,391 |
| 2025-02-24 | $4.75 | $4.76 | $4.62 | $4.62 | $4.62 | 275,828 |
| 2025-02-21 | $4.84 | $4.84 | $4.63 | $4.73 | $4.73 | 309,521 |
| 2025-02-20 | $4.90 | $4.91 | $4.77 | $4.80 | $4.80 | 163,668 |
| 2025-02-19 | $4.92 | $4.93 | $4.85 | $4.90 | $4.90 | 166,561 |
| 2025-02-18 | $4.93 | $5.01 | $4.89 | $4.92 | $4.92 | 205,871 |
| 2025-02-14 | $4.95 | $4.99 | $4.88 | $4.89 | $4.89 | 107,446 |
| 2025-02-13 | $4.95 | $4.97 | $4.83 | $4.92 | $4.92 | 211,867 |
| 2025-02-12 | $4.90 | $4.93 | $4.85 | $4.92 | $4.92 | 171,628 |
| 2025-02-11 | $4.91 | $4.99 | $4.85 | $4.95 | $4.95 | 109,404 |
| 2025-02-10 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 206,862 |
| 2025-02-07 | $5.06 | $5.07 | $4.93 | $4.95 | $4.95 | 174,739 |
| 2025-02-06 | $5.07 | $5.09 | $4.98 | $5.05 | $5.05 | 209,172 |
| 2025-02-05 | $5.11 | $5.14 | $5.02 | $5.03 | $5.03 | 167,192 |
| 2025-02-04 | $4.93 | $5.09 | $4.85 | $5.09 | $5.09 | 268,399 |
| 2025-02-03 | $5.24 | $5.31 | $4.90 | $4.92 | $4.92 | 496,750 |
| 2025-01-31 | $5.55 | $5.59 | $5.44 | $5.46 | $5.46 | 184,131 |
| 2025-01-30 | $5.57 | $5.57 | $5.50 | $5.53 | $5.53 | 159,976 |
| 2025-01-29 | $5.49 | $5.60 | $5.48 | $5.53 | $5.53 | 169,076 |
| 2025-01-28 | $5.70 | $5.71 | $5.45 | $5.47 | $5.47 | 227,785 |
| 2025-01-27 | $5.57 | $5.78 | $5.57 | $5.65 | $5.65 | 216,013 |
| 2025-01-24 | $5.54 | $5.63 | $5.50 | $5.53 | $5.53 | 216,686 |
| 2025-01-23 | $5.25 | $5.54 | $5.25 | $5.52 | $5.52 | 299,634 |
| 2025-01-22 | $5.48 | $5.52 | $5.36 | $5.37 | $5.37 | 211,113 |
| 2025-01-21 | $5.32 | $5.52 | $5.30 | $5.49 | $5.49 | 292,015 |
| 2025-01-17 | $5.40 | $5.40 | $5.29 | $5.35 | $5.35 | 214,762 |
| 2025-01-16 | $5.34 | $5.40 | $5.26 | $5.39 | $5.39 | 195,566 |
| 2025-01-15 | $5.30 | $5.36 | $5.26 | $5.33 | $5.33 | 182,346 |
| 2025-01-14 | $5.24 | $5.27 | $5.17 | $5.22 | $5.22 | 250,959 |
| 2025-01-13 | $5.16 | $5.23 | $5.14 | $5.20 | $5.20 | 162,773 |
| 2025-01-10 | $5.20 | $5.20 | $5.09 | $5.14 | $5.14 | 174,400 |
| 2025-01-08 | $5.20 | $5.23 | $5.10 | $5.17 | $5.17 | 216,428 |
| 2025-01-07 | $5.36 | $5.39 | $5.21 | $5.22 | $5.22 | 163,124 |
| 2025-01-06 | $5.41 | $5.51 | $5.34 | $5.35 | $5.35 | 252,515 |
| 2025-01-03 | $5.22 | $5.28 | $5.17 | $5.25 | $5.25 | 213,411 |
| 2025-01-02 | $5.30 | $5.38 | $5.20 | $5.21 | $5.21 | 241,692 |
| 2024-12-31 | $5.31 | $5.39 | $5.27 | $5.29 | $5.29 | 149,679 |
| 2024-12-30 | $5.34 | $5.40 | $5.13 | $5.31 | $5.31 | 216,730 |
| 2024-12-27 | $5.19 | $5.27 | $5.14 | $5.20 | $5.20 | 146,233 |
| 2024-12-26 | $5.16 | $5.22 | $5.13 | $5.19 | $5.19 | 172,637 |
| 2024-12-24 | $5.10 | $5.18 | $5.08 | $5.16 | $5.16 | 102,324 |
| 2024-12-23 | $5.12 | $5.12 | $5.07 | $5.10 | $5.10 | 282,104 |
| 2024-12-20 | $5.15 | $5.20 | $5.08 | $5.10 | $5.10 | 437,709 |
| 2024-12-19 | $5.15 | $5.22 | $5.11 | $5.14 | $5.14 | 349,800 |
| 2024-12-18 | $5.28 | $5.32 | $5.09 | $5.09 | $5.09 | 359,014 |
| 2024-12-17 | $5.19 | $5.32 | $5.19 | $5.26 | $5.26 | 227,714 |
| 2024-12-16 | $5.21 | $5.27 | $5.19 | $5.20 | $5.20 | 158,343 |
| 2024-12-13 | $5.30 | $5.30 | $5.20 | $5.27 | $5.27 | 155,169 |
| 2024-12-12 | $5.21 | $5.35 | $5.20 | $5.30 | $5.30 | 179,381 |
| 2024-12-11 | $5.26 | $5.32 | $5.15 | $5.23 | $5.23 | 404,307 |
| 2024-12-10 | $5.33 | $5.35 | $5.20 | $5.20 | $5.20 | 271,214 |
| 2024-12-09 | $5.15 | $5.36 | $5.15 | $5.30 | $5.30 | 347,007 |
| 2024-12-06 | $5.19 | $5.20 | $5.08 | $5.14 | $5.14 | 249,745 |
| 2024-12-05 | $5.16 | $5.20 | $5.12 | $5.18 | $5.18 | 141,796 |
| 2024-12-04 | $5.12 | $5.18 | $5.05 | $5.14 | $5.14 | 329,434 |
| 2024-12-03 | $5.32 | $5.32 | $5.18 | $5.24 | $5.18 | 302,104 |
| 2024-12-02 | $5.19 | $5.32 | $5.13 | $5.29 | $5.23 | 303,424 |
| 2024-11-29 | $5.25 | $5.26 | $5.17 | $5.21 | $5.15 | 112,149 |
| 2024-11-27 | $5.19 | $5.25 | $5.18 | $5.21 | $5.15 | 158,143 |
| 2024-11-26 | $5.16 | $5.22 | $5.10 | $5.18 | $5.12 | 233,618 |
| 2024-11-25 | $5.16 | $5.25 | $5.14 | $5.18 | $5.12 | 326,105 |
| 2024-11-22 | $5.14 | $5.20 | $5.10 | $5.18 | $5.12 | 269,710 |
| 2024-11-21 | $5.14 | $5.20 | $5.07 | $5.14 | $5.08 | 218,364 |
| 2024-11-20 | $5.28 | $5.28 | $5.08 | $5.14 | $5.08 | 225,017 |
| 2024-11-19 | $5.15 | $5.23 | $5.12 | $5.20 | $5.14 | 236,475 |
| 2024-11-18 | $5.18 | $5.35 | $5.15 | $5.19 | $5.13 | 324,914 |
| 2024-11-15 | $5.20 | $5.28 | $5.00 | $5.12 | $5.06 | 423,669 |
| 2024-11-14 | $5.11 | $5.41 | $5.11 | $5.19 | $5.13 | 482,545 |
| 2024-11-13 | $5.11 | $5.17 | $5.00 | $5.03 | $4.97 | 406,299 |
| 2024-11-12 | $4.99 | $5.15 | $4.91 | $5.09 | $5.03 | 577,759 |
| 2024-11-11 | $5.51 | $5.51 | $4.51 | $5.00 | $4.94 | 1,382,502 |
| 2024-11-08 | $6.24 | $6.24 | $6.07 | $6.09 | $6.02 | 419,233 |
| 2024-11-07 | $6.25 | $6.30 | $6.19 | $6.25 | $6.18 | 294,613 |
| 2024-11-06 | $6.15 | $6.25 | $6.09 | $6.23 | $6.16 | 388,235 |
| 2024-11-05 | $6.00 | $6.08 | $5.96 | $6.04 | $5.97 | 215,499 |
| 2024-11-04 | $6.00 | $6.11 | $6.00 | $6.02 | $5.95 | 268,364 |
| 2024-11-01 | $6.04 | $6.05 | $5.90 | $5.98 | $5.98 | 191,535 |
| 2024-10-31 | $6.10 | $6.14 | $6.01 | $6.04 | $6.04 | 209,591 |
| 2024-10-30 | $6.04 | $6.19 | $6.04 | $6.06 | $6.06 | 205,304 |
| 2024-10-29 | $6.16 | $6.16 | $5.91 | $6.09 | $6.09 | 299,291 |
| 2024-10-28 | $6.20 | $6.31 | $6.17 | $6.17 | $6.17 | 272,567 |
| 2024-10-25 | $6.24 | $6.39 | $6.19 | $6.20 | $6.20 | 274,611 |
| 2024-10-24 | $6.10 | $6.21 | $6.10 | $6.16 | $6.16 | 282,344 |
| 2024-10-23 | $6.03 | $6.10 | $6.00 | $6.08 | $6.08 | 269,602 |
| 2024-10-22 | $5.93 | $6.10 | $5.91 | $6.05 | $6.05 | 306,448 |
| 2024-10-21 | $6.10 | $6.10 | $5.92 | $5.93 | $5.93 | 261,374 |
| 2024-10-18 | $6.12 | $6.19 | $6.09 | $6.09 | $6.09 | 244,986 |
| 2024-10-17 | $6.11 | $6.14 | $6.01 | $6.11 | $6.11 | 206,324 |
| 2024-10-16 | $6.11 | $6.18 | $6.09 | $6.13 | $6.13 | 211,340 |
| 2024-10-15 | $6.17 | $6.23 | $6.04 | $6.05 | $6.05 | 269,442 |
| 2024-10-14 | $6.31 | $6.31 | $6.08 | $6.17 | $6.17 | 339,409 |
| 2024-10-11 | $6.16 | $6.36 | $6.16 | $6.29 | $6.29 | 236,471 |
| 2024-10-10 | $6.21 | $6.23 | $6.06 | $6.14 | $6.14 | 243,818 |
| 2024-10-09 | $5.97 | $6.24 | $5.97 | $6.22 | $6.22 | 253,684 |
| 2024-10-08 | $6.03 | $6.05 | $5.82 | $5.92 | $5.92 | 290,045 |
| 2024-10-07 | $6.05 | $6.09 | $5.94 | $6.05 | $6.05 | 284,920 |
| 2024-10-04 | $5.77 | $6.04 | $5.76 | $6.04 | $6.04 | 309,201 |
| 2024-10-03 | $5.68 | $5.83 | $5.63 | $5.76 | $5.76 | 228,213 |
| 2024-10-02 | $5.72 | $5.73 | $5.66 | $5.71 | $5.71 | 130,421 |
| 2024-10-01 | $5.72 | $5.76 | $5.66 | $5.67 | $5.67 | 344,463 |
| 2024-09-30 | $5.65 | $5.77 | $5.60 | $5.75 | $5.75 | 251,826 |
| 2024-09-27 | $5.70 | $5.70 | $5.61 | $5.62 | $5.62 | 170,461 |
| 2024-09-26 | $5.65 | $5.72 | $5.60 | $5.67 | $5.67 | 264,574 |
| 2024-09-25 | $5.71 | $5.75 | $5.61 | $5.67 | $5.67 | 335,203 |
| 2024-09-24 | $5.57 | $5.77 | $5.50 | $5.70 | $5.70 | 247,370 |
| 2024-09-23 | $5.61 | $5.68 | $5.54 | $5.54 | $5.54 | 176,729 |
| 2024-09-20 | $5.68 | $5.68 | $5.53 | $5.56 | $5.56 | 490,350 |
| 2024-09-19 | $5.70 | $5.76 | $5.64 | $5.74 | $5.74 | 206,541 |
| 2024-09-18 | $5.74 | $5.82 | $5.59 | $5.59 | $5.59 | 252,840 |
| 2024-09-17 | $5.60 | $5.74 | $5.59 | $5.74 | $5.74 | 273,354 |
| 2024-09-16 | $5.63 | $5.68 | $5.49 | $5.57 | $5.57 | 299,276 |
| 2024-09-13 | $5.58 | $5.68 | $5.57 | $5.61 | $5.61 | 229,514 |
| 2024-09-12 | $5.61 | $5.61 | $5.44 | $5.54 | $5.54 | 236,903 |
| 2024-09-11 | $5.49 | $5.57 | $5.40 | $5.55 | $5.55 | 294,698 |
| 2024-09-10 | $5.64 | $5.65 | $5.46 | $5.51 | $5.51 | 282,952 |
| 2024-09-09 | $5.83 | $5.86 | $5.62 | $5.62 | $5.62 | 228,459 |
| 2024-09-06 | $5.88 | $5.95 | $5.76 | $5.80 | $5.80 | 189,727 |
| 2024-09-05 | $6.00 | $6.01 | $5.83 | $5.88 | $5.88 | 304,518 |
| 2024-09-04 | $5.86 | $5.96 | $5.79 | $5.95 | $5.95 | 201,575 |
| 2024-09-03 | $6.15 | $6.16 | $5.89 | $5.96 | $5.90 | 308,075 |
| 2024-08-30 | $6.31 | $6.40 | $6.17 | $6.24 | $6.18 | 235,914 |
| 2024-08-29 | $6.19 | $6.34 | $6.13 | $6.30 | $6.24 | 207,379 |
| 2024-08-28 | $6.16 | $6.17 | $6.05 | $6.12 | $6.06 | 173,691 |
| 2024-08-27 | $6.06 | $6.20 | $6.02 | $6.18 | $6.18 | 232,839 |
| 2024-08-26 | $6.34 | $6.35 | $6.10 | $6.11 | $6.11 | 248,764 |
| 2024-08-23 | $6.16 | $6.27 | $6.13 | $6.20 | $6.20 | 335,087 |
| 2024-08-22 | $6.37 | $6.37 | $6.12 | $6.15 | $6.15 | 280,433 |
| 2024-08-21 | $6.18 | $6.36 | $6.18 | $6.32 | $6.32 | 485,367 |
| 2024-08-20 | $6.04 | $6.22 | $6.01 | $6.16 | $6.16 | 552,175 |
| 2024-08-19 | $6.20 | $6.20 | $5.91 | $6.04 | $6.04 | 463,541 |
| 2024-08-16 | $6.15 | $6.29 | $6.11 | $6.16 | $6.16 | 1,064,477 |
| 2024-08-15 | $6.26 | $6.39 | $6.01 | $6.12 | $6.12 | 600,906 |
| 2024-08-14 | $6.00 | $6.18 | $5.95 | $6.14 | $6.14 | 570,632 |
| 2024-08-13 | $5.52 | $5.97 | $5.49 | $5.96 | $5.96 | 719,718 |
| 2024-08-12 | $4.78 | $5.57 | $4.77 | $5.54 | $5.54 | 1,210,531 |
| 2024-08-09 | $4.78 | $4.81 | $4.69 | $4.72 | $4.72 | 627,571 |
| 2024-08-08 | $4.77 | $4.84 | $4.71 | $4.73 | $4.73 | 301,319 |
| 2024-08-07 | $4.87 | $4.89 | $4.73 | $4.75 | $4.75 | 323,513 |
| 2024-08-06 | $4.69 | $4.77 | $4.61 | $4.75 | $4.75 | 433,509 |
| 2024-08-05 | $4.99 | $5.04 | $4.66 | $4.71 | $4.71 | 663,214 |
| 2024-08-02 | $5.30 | $5.32 | $5.14 | $5.18 | $5.18 | 286,394 |
| 2024-08-01 | $5.57 | $5.65 | $5.33 | $5.38 | $5.38 | 360,628 |
| 2024-07-31 | $5.59 | $5.66 | $5.54 | $5.59 | $5.59 | 210,646 |
| 2024-07-30 | $5.54 | $5.58 | $5.49 | $5.54 | $5.54 | 187,422 |
| 2024-07-29 | $5.57 | $5.61 | $5.51 | $5.54 | $5.54 | 236,854 |
| 2024-07-26 | $5.59 | $5.60 | $5.44 | $5.54 | $5.54 | 332,132 |
| 2024-07-25 | $5.50 | $5.67 | $5.45 | $5.58 | $5.58 | 360,459 |
| 2024-07-24 | $5.54 | $5.62 | $5.48 | $5.49 | $5.49 | 248,473 |
| 2024-07-23 | $5.45 | $5.55 | $5.41 | $5.53 | $5.53 | 299,406 |
| 2024-07-22 | $5.34 | $5.49 | $5.27 | $5.46 | $5.46 | 312,895 |
| 2024-07-19 | $5.40 | $5.40 | $5.26 | $5.34 | $5.34 | 281,400 |
| 2024-07-18 | $5.32 | $5.46 | $5.27 | $5.39 | $5.39 | 372,933 |
| 2024-07-17 | $5.28 | $5.40 | $5.27 | $5.34 | $5.34 | 327,981 |
| 2024-07-16 | $5.18 | $5.32 | $5.16 | $5.31 | $5.31 | 334,819 |
| 2024-07-15 | $5.30 | $5.32 | $5.17 | $5.18 | $5.18 | 371,258 |
| 2024-07-12 | $5.20 | $5.28 | $5.18 | $5.24 | $5.24 | 286,792 |
| 2024-07-11 | $5.03 | $5.23 | $5.02 | $5.21 | $5.21 | 283,914 |
| 2024-07-10 | $4.90 | $4.99 | $4.88 | $4.98 | $4.98 | 179,696 |
| 2024-07-09 | $4.90 | $4.99 | $4.83 | $4.91 | $4.91 | 335,407 |
| 2024-07-08 | $4.78 | $4.93 | $4.78 | $4.92 | $4.92 | 310,707 |
| 2024-07-05 | $4.99 | $4.99 | $4.77 | $4.80 | $4.80 | 442,465 |
| 2024-07-03 | $5.00 | $5.05 | $5.00 | $5.01 | $5.01 | 129,768 |
| 2024-07-02 | $5.00 | $5.03 | $4.95 | $5.00 | $5.00 | 322,337 |
| 2024-07-01 | $5.12 | $5.15 | $5.00 | $5.00 | $5.00 | 444,779 |
| 2024-06-28 | $5.22 | $5.22 | $5.00 | $5.13 | $5.13 | 918,977 |
| 2024-06-27 | $5.20 | $5.22 | $5.12 | $5.14 | $5.14 | 300,395 |
| 2024-06-26 | $5.12 | $5.19 | $5.03 | $5.19 | $5.19 | 486,413 |
| 2024-06-25 | $5.16 | $5.32 | $5.11 | $5.14 | $5.14 | 737,544 |
| 2024-06-24 | $4.96 | $5.13 | $4.96 | $5.13 | $5.13 | 548,319 |
| 2024-06-21 | $4.68 | $4.96 | $4.65 | $4.93 | $4.93 | 1,215,680 |
| 2024-06-20 | $4.71 | $4.80 | $4.66 | $4.69 | $4.69 | 366,520 |
| 2024-06-18 | $4.64 | $4.76 | $4.64 | $4.70 | $4.70 | 405,925 |
| 2024-06-17 | $4.52 | $4.63 | $4.47 | $4.62 | $4.62 | 326,959 |
| 2024-06-14 | $4.65 | $4.66 | $4.53 | $4.56 | $4.56 | 556,912 |
| 2024-06-13 | $4.61 | $4.71 | $4.55 | $4.61 | $4.61 | 628,736 |
| 2024-06-12 | $4.56 | $4.68 | $4.54 | $4.60 | $4.60 | 471,596 |
| 2024-06-11 | $4.43 | $4.60 | $4.41 | $4.53 | $4.53 | 478,727 |
| 2024-06-10 | $4.34 | $4.50 | $4.25 | $4.50 | $4.50 | 717,635 |
| 2024-06-07 | $4.36 | $4.38 | $4.33 | $4.33 | $4.33 | 351,008 |
| 2024-06-06 | $4.43 | $4.44 | $4.31 | $4.37 | $4.37 | 475,830 |
| 2024-06-05 | $4.45 | $4.63 | $4.40 | $4.45 | $4.45 | 686,886 |
| 2024-06-04 | $4.30 | $4.52 | $4.26 | $4.36 | $4.36 | 1,089,853 |
| 2024-06-03 | $4.35 | $4.40 | $4.15 | $4.16 | $4.10 | 878,375 |
| 2024-05-31 | $4.32 | $4.36 | $4.27 | $4.28 | $4.22 | 388,325 |
| 2024-05-30 | $4.46 | $4.47 | $4.26 | $4.28 | $4.22 | 707,179 |
| 2024-05-29 | $4.59 | $4.59 | $4.48 | $4.50 | $4.50 | 335,221 |
| 2024-05-28 | $4.65 | $4.70 | $4.59 | $4.59 | $4.59 | 349,284 |
| 2024-05-24 | $4.65 | $4.68 | $4.61 | $4.65 | $4.65 | 246,156 |
| 2024-05-23 | $4.71 | $4.75 | $4.61 | $4.61 | $4.61 | 313,323 |
| 2024-05-22 | $4.75 | $4.82 | $4.70 | $4.76 | $4.76 | 261,223 |
| 2024-05-21 | $4.78 | $4.90 | $4.71 | $4.73 | $4.73 | 507,859 |
| 2024-05-20 | $5.00 | $5.00 | $4.79 | $4.79 | $4.79 | 655,334 |
| 2024-05-17 | $5.02 | $5.09 | $4.94 | $5.00 | $5.00 | 307,753 |
| 2024-05-16 | $4.97 | $5.02 | $4.94 | $5.00 | $5.00 | 402,282 |
| 2024-05-15 | $5.01 | $5.07 | $4.95 | $4.99 | $4.99 | 478,840 |
| 2024-05-14 | $5.05 | $5.16 | $4.92 | $4.97 | $4.97 | 832,533 |
| 2024-05-13 | $5.40 | $5.48 | $5.03 | $5.03 | $5.03 | 863,552 |
| 2024-05-10 | $5.58 | $5.60 | $5.44 | $5.50 | $5.50 | 467,994 |
| 2024-05-09 | $5.48 | $5.59 | $5.44 | $5.59 | $5.59 | 370,505 |
| 2024-05-08 | $5.40 | $5.48 | $5.39 | $5.46 | $5.46 | 243,922 |
| 2024-05-07 | $5.38 | $5.52 | $5.38 | $5.43 | $5.43 | 282,938 |
| 2024-05-06 | $5.43 | $5.48 | $5.37 | $5.38 | $5.38 | 261,165 |
| 2024-05-03 | $5.38 | $5.44 | $5.35 | $5.38 | $5.38 | 244,017 |
| 2024-05-02 | $5.32 | $5.38 | $5.28 | $5.34 | $5.34 | 254,177 |
| 2024-05-01 | $5.43 | $5.49 | $5.29 | $5.31 | $5.31 | 351,193 |
| 2024-04-30 | $5.57 | $5.57 | $5.41 | $5.42 | $5.42 | 305,683 |
| 2024-04-29 | $5.56 | $5.65 | $5.56 | $5.59 | $5.59 | 340,115 |
| 2024-04-26 | $5.54 | $5.59 | $5.52 | $5.56 | $5.56 | 356,600 |
| 2024-04-25 | $5.47 | $5.59 | $5.46 | $5.56 | $5.56 | 367,980 |
| 2024-04-24 | $5.56 | $5.57 | $5.47 | $5.51 | $5.51 | 407,161 |
| 2024-04-23 | $5.61 | $5.66 | $5.57 | $5.60 | $5.60 | 500,613 |
| 2024-04-22 | $5.63 | $5.67 | $5.56 | $5.63 | $5.63 | 530,321 |
| 2024-04-19 | $5.55 | $5.68 | $5.50 | $5.63 | $5.63 | 515,775 |
| 2024-04-18 | $5.70 | $5.77 | $5.57 | $5.58 | $5.58 | 386,134 |
| 2024-04-17 | $5.68 | $5.83 | $5.67 | $5.67 | $5.67 | 688,919 |
| 2024-04-16 | $5.84 | $5.86 | $5.70 | $5.70 | $5.70 | 546,281 |
| 2024-04-15 | $5.66 | $5.93 | $5.66 | $5.90 | $5.90 | 1,073,359 |
| 2024-04-12 | $5.85 | $5.87 | $5.67 | $5.68 | $5.68 | 710,712 |
| 2024-04-11 | $5.77 | $6.03 | $5.66 | $5.81 | $5.81 | 1,319,919 |
| 2024-04-10 | $5.58 | $5.82 | $5.48 | $5.75 | $5.75 | 1,864,395 |
| 2024-04-09 | $8.15 | $8.21 | $8.06 | $8.21 | $8.21 | 1,079,211 |
| 2024-04-08 | $8.13 | $8.32 | $8.09 | $8.11 | $8.11 | 851,149 |
| 2024-04-05 | $8.14 | $8.24 | $8.06 | $8.08 | $8.08 | 624,755 |
| 2024-04-04 | $8.25 | $8.30 | $8.08 | $8.12 | $8.12 | 675,838 |
| 2024-04-03 | $8.26 | $8.36 | $8.14 | $8.20 | $8.20 | 754,994 |
| 2024-04-02 | $8.13 | $8.29 | $8.00 | $8.29 | $8.29 | 590,594 |
| 2024-04-01 | $8.12 | $8.22 | $8.06 | $8.14 | $8.14 | 764,206 |
| 2024-03-28 | $8.11 | $8.16 | $7.99 | $8.05 | $8.05 | 417,498 |
| 2024-03-27 | $8.00 | $8.11 | $7.95 | $8.06 | $8.06 | 436,786 |
| 2024-03-26 | $8.16 | $8.16 | $7.89 | $7.92 | $7.92 | 643,932 |
| 2024-03-25 | $7.95 | $8.29 | $7.91 | $8.13 | $8.13 | 1,129,691 |
| 2024-03-22 | $7.97 | $8.03 | $7.82 | $7.90 | $7.90 | 1,158,194 |
| 2024-03-21 | $8.05 | $8.13 | $7.85 | $7.94 | $7.94 | 1,090,469 |
| 2024-03-20 | $7.94 | $8.05 | $7.77 | $8.00 | $8.00 | 1,232,256 |
| 2024-03-19 | $7.64 | $7.90 | $7.59 | $7.87 | $7.87 | 1,175,219 |
| 2024-03-18 | $7.27 | $7.87 | $7.22 | $7.69 | $7.69 | 2,119,012 |
| 2024-03-15 | $6.87 | $7.26 | $6.83 | $7.06 | $7.06 | 2,215,869 |
| 2024-03-14 | $5.62 | $7.47 | $5.54 | $6.88 | $6.88 | 4,669,641 |
| 2024-03-13 | $5.62 | $5.75 | $5.62 | $5.69 | $5.69 | 151,486 |
| 2024-03-12 | $5.71 | $5.74 | $5.63 | $5.63 | $5.63 | 237,107 |
| 2024-03-11 | $5.65 | $5.77 | $5.65 | $5.73 | $5.73 | 176,797 |
| 2024-03-08 | $5.66 | $5.76 | $5.65 | $5.67 | $5.67 | 249,152 |
| 2024-03-07 | $5.77 | $5.83 | $5.71 | $5.75 | $5.75 | 144,443 |
| 2024-03-06 | $5.75 | $5.80 | $5.69 | $5.71 | $5.71 | 399,166 |
| 2024-03-05 | $5.74 | $5.78 | $5.66 | $5.68 | $5.68 | 261,587 |
| 2024-03-04 | $5.80 | $5.83 | $5.75 | $5.76 | $5.76 | 178,910 |
| 2024-03-01 | $5.87 | $5.87 | $5.74 | $5.76 | $5.76 | 274,658 |
| 2024-02-29 | $5.90 | $5.95 | $5.83 | $5.93 | $5.87 | 213,785 |
| 2024-02-28 | $5.88 | $5.94 | $5.80 | $5.82 | $5.76 | 234,813 |
| 2024-02-27 | $5.96 | $6.02 | $5.89 | $5.89 | $5.83 | 212,102 |
| 2024-02-26 | $6.03 | $6.11 | $5.85 | $5.89 | $5.89 | 538,317 |
| 2024-02-23 | $5.81 | $6.05 | $5.78 | $6.05 | $6.05 | 321,443 |
| 2024-02-22 | $5.78 | $5.84 | $5.70 | $5.82 | $5.82 | 422,872 |
| 2024-02-21 | $5.81 | $5.85 | $5.75 | $5.85 | $5.85 | 182,090 |
| 2024-02-20 | $5.82 | $5.85 | $5.75 | $5.80 | $5.80 | 214,063 |
| 2024-02-16 | $5.91 | $5.98 | $5.85 | $5.85 | $5.85 | 248,420 |
| 2024-02-15 | $5.84 | $6.02 | $5.84 | $5.97 | $5.97 | 217,996 |
| 2024-02-14 | $5.85 | $5.85 | $5.74 | $5.84 | $5.84 | 295,638 |
| 2024-02-13 | $5.97 | $5.97 | $5.74 | $5.76 | $5.76 | 335,073 |
| 2024-02-12 | $5.92 | $6.12 | $5.92 | $6.11 | $6.11 | 250,800 |
| 2024-02-09 | $5.87 | $5.92 | $5.81 | $5.92 | $5.92 | 220,387 |
| 2024-02-08 | $5.64 | $5.89 | $5.64 | $5.88 | $5.88 | 353,375 |
| 2024-02-07 | $5.44 | $5.66 | $5.42 | $5.66 | $5.66 | 676,086 |
| 2024-02-06 | $5.38 | $5.50 | $5.38 | $5.39 | $5.39 | 306,366 |
| 2024-02-05 | $5.50 | $5.52 | $5.30 | $5.37 | $5.37 | 1,101,272 |
| 2024-02-02 | $5.69 | $5.69 | $5.54 | $5.54 | $5.54 | 194,409 |
| 2024-02-01 | $5.73 | $5.78 | $5.66 | $5.70 | $5.70 | 317,079 |
| 2024-01-31 | $5.78 | $5.84 | $5.70 | $5.70 | $5.70 | 161,386 |
| 2024-01-30 | $5.80 | $5.80 | $5.73 | $5.78 | $5.78 | 383,173 |
| 2024-01-29 | $5.79 | $5.84 | $5.66 | $5.83 | $5.83 | 146,953 |
| 2024-01-26 | $5.77 | $5.78 | $5.72 | $5.76 | $5.76 | 152,126 |
| 2024-01-25 | $5.71 | $5.74 | $5.60 | $5.73 | $5.73 | 176,646 |
| 2024-01-24 | $5.76 | $5.76 | $5.64 | $5.64 | $5.64 | 152,476 |
| 2024-01-23 | $5.74 | $5.77 | $5.66 | $5.69 | $5.69 | 208,035 |
| 2024-01-22 | $5.60 | $5.72 | $5.56 | $5.69 | $5.69 | 395,180 |
| 2024-01-19 | $5.60 | $5.62 | $5.47 | $5.59 | $5.59 | 317,607 |
| 2024-01-18 | $5.67 | $5.67 | $5.54 | $5.58 | $5.58 | 300,040 |
| 2024-01-17 | $5.56 | $5.67 | $5.55 | $5.63 | $5.63 | 327,767 |
| 2024-01-16 | $5.77 | $5.80 | $5.67 | $5.67 | $5.67 | 465,766 |
| 2024-01-12 | $5.77 | $5.86 | $5.76 | $5.84 | $5.84 | 250,208 |
| 2024-01-11 | $5.79 | $5.83 | $5.67 | $5.69 | $5.69 | 320,481 |
| 2024-01-10 | $5.79 | $5.82 | $5.72 | $5.79 | $5.79 | 273,088 |
| 2024-01-09 | $5.90 | $5.90 | $5.79 | $5.81 | $5.81 | 297,749 |
| 2024-01-08 | $5.99 | $6.01 | $5.92 | $5.96 | $5.96 | 214,935 |
| 2024-01-05 | $5.97 | $6.07 | $5.93 | $6.00 | $6.00 | 201,516 |
| 2024-01-04 | $6.00 | $6.09 | $5.99 | $5.99 | $5.99 | 298,374 |
| 2024-01-03 | $6.02 | $6.10 | $5.96 | $6.03 | $6.03 | 348,741 |
| 2024-01-02 | $6.10 | $6.18 | $6.01 | $6.04 | $6.04 | 335,430 |
| 2023-12-29 | $6.16 | $6.16 | $6.06 | $6.08 | $6.08 | 209,554 |
| 2023-12-28 | $6.19 | $6.24 | $6.11 | $6.14 | $6.14 | 221,728 |
| 2023-12-27 | $6.24 | $6.35 | $6.19 | $6.20 | $6.20 | 368,858 |
| 2023-12-26 | $6.31 | $6.35 | $6.26 | $6.27 | $6.27 | 198,440 |
| 2023-12-22 | $6.28 | $6.33 | $6.21 | $6.27 | $6.27 | 255,262 |
| 2023-12-21 | $6.21 | $6.29 | $6.15 | $6.26 | $6.26 | 347,282 |
| 2023-12-20 | $6.26 | $6.33 | $6.16 | $6.16 | $6.16 | 228,844 |
| 2023-12-19 | $6.16 | $6.29 | $6.15 | $6.27 | $6.27 | 241,939 |
| 2023-12-18 | $6.25 | $6.32 | $6.11 | $6.14 | $6.14 | 292,162 |
| 2023-12-15 | $6.16 | $6.30 | $6.10 | $6.19 | $6.19 | 652,759 |
| 2023-12-14 | $6.11 | $6.23 | $6.03 | $6.14 | $6.14 | 391,837 |
| 2023-12-13 | $5.75 | $6.00 | $5.67 | $6.00 | $6.00 | 440,653 |
| 2023-12-12 | $5.93 | $5.93 | $5.71 | $5.74 | $5.74 | 325,720 |
| 2023-12-11 | $5.92 | $5.95 | $5.85 | $5.91 | $5.91 | 263,845 |
| 2023-12-08 | $5.96 | $6.02 | $5.88 | $5.92 | $5.92 | 279,936 |
| 2023-12-07 | $5.97 | $6.02 | $5.90 | $5.96 | $5.96 | 326,258 |
| 2023-12-06 | $6.00 | $6.11 | $5.92 | $5.92 | $5.92 | 474,483 |
| 2023-12-05 | $6.05 | $6.10 | $5.92 | $5.94 | $5.94 | 563,039 |
| 2023-12-04 | $6.12 | $6.20 | $6.02 | $6.05 | $6.05 | 301,893 |
| 2023-12-01 | $5.87 | $6.18 | $5.87 | $6.16 | $6.16 | 448,040 |
| 2023-11-30 | $5.99 | $6.06 | $5.93 | $5.94 | $5.94 | 919,720 |
| 2023-11-29 | $6.09 | $6.16 | $5.95 | $5.99 | $5.99 | 366,111 |
| 2023-11-28 | $6.14 | $6.14 | $6.00 | $6.05 | $6.05 | 405,333 |
| 2023-11-27 | $6.10 | $6.18 | $6.03 | $6.18 | $6.18 | 298,631 |
| 2023-11-24 | $6.15 | $6.19 | $6.09 | $6.11 | $6.11 | 214,434 |
| 2023-11-22 | $6.15 | $6.17 | $6.07 | $6.13 | $6.13 | 162,372 |
| 2023-11-21 | $6.12 | $6.18 | $6.08 | $6.15 | $6.15 | 200,344 |
| 2023-11-20 | $6.20 | $6.26 | $6.15 | $6.19 | $6.19 | 152,653 |
| 2023-11-17 | $6.13 | $6.25 | $6.11 | $6.18 | $6.18 | 242,370 |
| 2023-11-16 | $6.21 | $6.22 | $6.01 | $6.05 | $6.05 | 255,848 |
| 2023-11-15 | $6.12 | $6.30 | $6.08 | $6.18 | $6.18 | 380,745 |
| 2023-11-14 | $6.06 | $6.24 | $6.06 | $6.13 | $6.13 | 397,761 |
| 2023-11-13 | $5.67 | $5.97 | $5.66 | $5.94 | $5.94 | 440,797 |
| 2023-11-10 | $5.90 | $5.98 | $5.27 | $5.81 | $5.81 | 1,447,359 |
| 2023-11-09 | $6.38 | $6.44 | $6.28 | $6.28 | $6.28 | 309,726 |
| 2023-11-08 | $6.60 | $6.60 | $6.37 | $6.39 | $6.39 | 249,480 |
| 2023-11-07 | $6.67 | $6.67 | $6.56 | $6.60 | $6.60 | 279,739 |
| 2023-11-06 | $6.78 | $6.78 | $6.62 | $6.71 | $6.71 | 241,680 |
| 2023-11-03 | $6.77 | $6.85 | $6.73 | $6.74 | $6.74 | 260,351 |
| 2023-11-02 | $6.63 | $6.70 | $6.62 | $6.67 | $6.67 | 147,679 |
| 2023-11-01 | $6.56 | $6.59 | $6.49 | $6.57 | $6.57 | 192,466 |
| 2023-10-31 | $6.68 | $6.68 | $6.53 | $6.55 | $6.55 | 202,170 |
| 2023-10-30 | $6.65 | $6.71 | $6.58 | $6.69 | $6.69 | 147,725 |
| 2023-10-27 | $6.69 | $6.74 | $6.55 | $6.58 | $6.58 | 187,843 |
| 2023-10-26 | $6.53 | $6.71 | $6.53 | $6.67 | $6.67 | 229,198 |
| 2023-10-25 | $6.58 | $6.62 | $6.51 | $6.51 | $6.51 | 167,299 |
| 2023-10-24 | $6.60 | $6.67 | $6.59 | $6.62 | $6.62 | 283,376 |
| 2023-10-23 | $6.53 | $6.68 | $6.53 | $6.53 | $6.53 | 284,171 |
| 2023-10-20 | $6.66 | $6.70 | $6.55 | $6.57 | $6.57 | 407,194 |
| 2023-10-19 | $6.80 | $6.81 | $6.62 | $6.66 | $6.66 | 470,991 |
| 2023-10-18 | $6.84 | $6.88 | $6.78 | $6.82 | $6.82 | 160,242 |
| 2023-10-17 | $6.76 | $6.94 | $6.76 | $6.89 | $6.89 | 204,612 |
| 2023-10-16 | $6.86 | $6.91 | $6.77 | $6.80 | $6.80 | 214,372 |
| 2023-10-13 | $6.90 | $6.94 | $6.78 | $6.81 | $6.81 | 189,720 |
| 2023-10-12 | $7.00 | $7.01 | $6.84 | $6.89 | $6.89 | 174,273 |
| 2023-10-11 | $6.96 | $7.03 | $6.91 | $6.97 | $6.97 | 218,731 |
| 2023-10-10 | $6.89 | $7.05 | $6.88 | $6.98 | $6.98 | 378,032 |
| 2023-10-09 | $7.04 | $7.08 | $6.88 | $6.89 | $6.89 | 183,755 |
| 2023-10-06 | $6.94 | $7.08 | $6.90 | $7.01 | $7.01 | 201,961 |
| 2023-10-05 | $6.93 | $7.03 | $6.92 | $7.00 | $7.00 | 288,916 |
| 2023-10-04 | $6.97 | $7.00 | $6.87 | $6.93 | $6.93 | 256,150 |
| 2023-10-03 | $6.92 | $7.02 | $6.86 | $6.98 | $6.98 | 333,101 |
| 2023-10-02 | $7.16 | $7.22 | $6.88 | $6.96 | $6.96 | 316,124 |
| 2023-09-29 | $7.22 | $7.24 | $7.10 | $7.17 | $7.17 | 374,771 |
| 2023-09-28 | $7.29 | $7.45 | $7.18 | $7.19 | $7.19 | 530,597 |
| 2023-09-27 | $7.08 | $7.37 | $7.08 | $7.32 | $7.32 | 321,044 |
| 2023-09-26 | $7.10 | $7.16 | $7.02 | $7.07 | $7.07 | 421,365 |
| 2023-09-25 | $7.20 | $7.24 | $7.14 | $7.17 | $7.17 | 231,616 |
| 2023-09-22 | $7.27 | $7.35 | $7.15 | $7.20 | $7.20 | 347,203 |
| 2023-09-21 | $7.11 | $7.35 | $7.11 | $7.29 | $7.29 | 432,130 |
| 2023-09-20 | $7.17 | $7.31 | $7.11 | $7.16 | $7.16 | 527,267 |
| 2023-09-19 | $7.13 | $7.18 | $7.08 | $7.12 | $7.12 | 426,935 |
| 2023-09-18 | $7.32 | $7.32 | $7.02 | $7.08 | $7.08 | 828,581 |
| 2023-09-15 | $7.40 | $7.49 | $7.23 | $7.29 | $7.29 | 7,846,846 |
| 2023-09-14 | $7.11 | $7.47 | $7.11 | $7.44 | $7.44 | 866,173 |
| 2023-09-13 | $7.08 | $7.13 | $6.91 | $7.06 | $7.06 | 683,190 |
| 2023-09-12 | $6.95 | $7.11 | $6.95 | $7.04 | $7.04 | 716,894 |
| 2023-09-11 | $6.83 | $7.08 | $6.79 | $6.99 | $6.99 | 628,048 |
| 2023-09-08 | $6.60 | $6.96 | $6.50 | $6.79 | $6.79 | 846,034 |
| 2023-09-07 | $6.56 | $6.60 | $6.45 | $6.55 | $6.55 | 926,243 |
| 2023-09-06 | $6.82 | $6.86 | $6.59 | $6.61 | $6.61 | 723,598 |
| 2023-09-05 | $6.88 | $6.95 | $6.65 | $6.84 | $6.84 | 1,532,067 |
| 2023-09-01 | $7.15 | $7.26 | $7.10 | $7.12 | $7.12 | 287,400 |
| 2023-08-31 | $7.27 | $7.27 | $7.07 | $7.08 | $7.08 | 403,532 |
| 2023-08-30 | $7.30 | $7.43 | $7.25 | $7.27 | $7.27 | 249,091 |
| 2023-08-29 | $7.33 | $7.37 | $7.20 | $7.33 | $7.33 | 202,235 |
| 2023-08-28 | $7.31 | $7.44 | $7.28 | $7.31 | $7.31 | 379,804 |
| 2023-08-25 | $7.30 | $7.40 | $7.23 | $7.28 | $7.28 | 231,074 |
| 2023-08-24 | $7.30 | $7.38 | $7.24 | $7.25 | $7.25 | 364,753 |
| 2023-08-23 | $7.36 | $7.43 | $7.28 | $7.32 | $7.32 | 230,110 |
| 2023-08-22 | $7.31 | $7.46 | $7.31 | $7.36 | $7.36 | 318,607 |
| 2023-08-21 | $7.33 | $7.39 | $7.26 | $7.28 | $7.28 | 332,625 |
| 2023-08-18 | $7.30 | $7.37 | $7.21 | $7.31 | $7.31 | 301,909 |
| 2023-08-17 | $7.32 | $7.47 | $7.30 | $7.31 | $7.31 | 275,900 |
| 2023-08-16 | $7.44 | $7.52 | $7.26 | $7.28 | $7.28 | 267,049 |
| 2023-08-15 | $7.70 | $7.70 | $7.45 | $7.45 | $7.45 | 354,259 |
| 2023-08-14 | $7.68 | $8.10 | $7.68 | $7.78 | $7.78 | 356,275 |
| 2023-08-11 | $7.55 | $7.78 | $7.31 | $7.68 | $7.68 | 643,729 |
| 2023-08-10 | $9.01 | $9.14 | $7.56 | $7.72 | $7.72 | 1,147,367 |
| 2023-08-09 | $10.16 | $10.22 | $9.87 | $9.88 | $9.88 | 372,356 |
| 2023-08-08 | $10.11 | $10.20 | $9.78 | $10.19 | $10.19 | 261,891 |
| 2023-08-07 | $9.96 | $10.31 | $9.92 | $10.24 | $10.24 | 349,335 |
| 2023-08-04 | $9.67 | $9.99 | $9.64 | $9.92 | $9.92 | 256,043 |
| 2023-08-03 | $9.72 | $9.86 | $9.58 | $9.67 | $9.67 | 124,439 |
| 2023-08-02 | $9.63 | $9.75 | $9.54 | $9.74 | $9.74 | 132,458 |
| 2023-08-01 | $9.70 | $9.81 | $9.56 | $9.68 | $9.68 | 130,921 |
| 2023-07-31 | $9.70 | $9.85 | $9.64 | $9.72 | $9.72 | 163,808 |
| 2023-07-28 | $9.84 | $9.93 | $9.62 | $9.66 | $9.66 | 175,858 |
| 2023-07-27 | $9.80 | $9.86 | $9.62 | $9.73 | $9.73 | 189,219 |
| 2023-07-26 | $9.77 | $9.94 | $9.70 | $9.77 | $9.77 | 170,436 |
| 2023-07-25 | $9.52 | $9.79 | $9.52 | $9.75 | $9.75 | 148,022 |
| 2023-07-24 | $9.49 | $9.68 | $9.47 | $9.54 | $9.54 | 108,092 |
| 2023-07-21 | $9.72 | $9.72 | $9.52 | $9.52 | $9.52 | 184,364 |
| 2023-07-20 | $9.70 | $9.71 | $9.53 | $9.68 | $9.68 | 129,328 |
| 2023-07-19 | $9.41 | $9.65 | $9.40 | $9.64 | $9.64 | 131,518 |
| 2023-07-18 | $9.23 | $9.50 | $9.23 | $9.40 | $9.40 | 141,445 |
| 2023-07-17 | $9.24 | $9.36 | $9.21 | $9.25 | $9.25 | 119,584 |
| 2023-07-14 | $9.50 | $9.50 | $9.10 | $9.28 | $9.28 | 124,113 |
| 2023-07-13 | $9.47 | $9.50 | $9.36 | $9.46 | $9.46 | 185,847 |
| 2023-07-12 | $9.29 | $9.51 | $9.20 | $9.45 | $9.45 | 213,041 |
| 2023-07-11 | $8.99 | $9.15 | $8.95 | $9.15 | $9.15 | 156,623 |
| 2023-07-10 | $8.80 | $8.95 | $8.79 | $8.94 | $8.94 | 123,425 |
| 2023-07-07 | $8.75 | $8.92 | $8.73 | $8.82 | $8.82 | 152,987 |
| 2023-07-06 | $8.62 | $8.72 | $8.54 | $8.71 | $8.71 | 152,103 |
| 2023-07-05 | $8.95 | $8.95 | $8.64 | $8.66 | $8.66 | 181,872 |
| 2023-07-03 | $8.91 | $9.01 | $8.85 | $9.01 | $9.01 | 108,204 |
| 2023-06-30 | $8.82 | $8.97 | $8.72 | $8.85 | $8.85 | 158,788 |
| 2023-06-29 | $8.50 | $8.82 | $8.46 | $8.73 | $8.73 | 265,334 |
| 2023-06-28 | $8.33 | $8.42 | $8.26 | $8.40 | $8.40 | 156,491 |
| 2023-06-27 | $8.44 | $8.52 | $8.33 | $8.33 | $8.33 | 246,995 |
| 2023-06-26 | $8.60 | $8.91 | $8.40 | $8.40 | $8.40 | 643,364 |
| 2023-06-23 | $8.15 | $8.52 | $8.09 | $8.51 | $8.51 | 602,192 |
| 2023-06-22 | $8.41 | $8.50 | $8.19 | $8.19 | $8.19 | 205,650 |
| 2023-06-21 | $8.55 | $8.57 | $8.43 | $8.45 | $8.45 | 168,435 |
| 2023-06-20 | $8.49 | $8.71 | $8.37 | $8.58 | $8.58 | 239,669 |
| 2023-06-16 | $8.85 | $8.86 | $8.35 | $8.51 | $8.51 | 1,159,279 |
| 2023-06-15 | $8.82 | $8.83 | $8.62 | $8.76 | $8.76 | 311,070 |
| 2023-06-14 | $9.26 | $9.30 | $8.77 | $8.82 | $8.82 | 217,003 |
| 2023-06-13 | $9.20 | $9.45 | $9.18 | $9.26 | $9.26 | 231,207 |
| 2023-06-12 | $9.08 | $9.22 | $8.97 | $9.21 | $9.21 | 278,217 |
| 2023-06-09 | $9.11 | $9.11 | $8.84 | $9.08 | $9.08 | 190,939 |
| 2023-06-08 | $9.14 | $9.23 | $8.96 | $9.15 | $9.15 | 143,873 |
| 2023-06-07 | $8.77 | $9.30 | $8.77 | $9.16 | $9.16 | 249,793 |
| 2023-06-06 | $8.52 | $8.81 | $8.47 | $8.73 | $8.73 | 346,634 |
| 2023-06-05 | $8.79 | $8.85 | $8.43 | $8.57 | $8.57 | 240,600 |
| 2023-06-02 | $8.65 | $8.88 | $8.61 | $8.88 | $8.88 | 257,197 |
| 2023-06-01 | $8.49 | $8.54 | $8.36 | $8.48 | $8.48 | 218,630 |
| 2023-05-31 | $8.90 | $8.90 | $8.40 | $8.49 | $8.49 | 296,063 |
| 2023-05-30 | $9.16 | $9.20 | $8.94 | $9.00 | $8.94 | 168,334 |
| 2023-05-26 | $9.22 | $9.25 | $9.01 | $9.12 | $9.12 | 115,793 |
| 2023-05-25 | $9.25 | $9.32 | $9.15 | $9.20 | $9.20 | 114,331 |
| 2023-05-24 | $9.28 | $9.31 | $9.18 | $9.30 | $9.30 | 135,206 |
| 2023-05-23 | $9.28 | $9.46 | $9.23 | $9.30 | $9.30 | 200,467 |
| 2023-05-22 | $9.37 | $9.48 | $9.19 | $9.28 | $9.28 | 325,386 |
| 2023-05-19 | $9.51 | $9.79 | $9.36 | $9.37 | $9.37 | 257,407 |
| 2023-05-18 | $9.22 | $9.48 | $9.13 | $9.46 | $9.46 | 229,981 |
| 2023-05-17 | $9.09 | $9.26 | $9.03 | $9.26 | $9.26 | 245,580 |
| 2023-05-16 | $8.97 | $9.05 | $8.87 | $9.00 | $9.00 | 270,702 |
| 2023-05-15 | $8.90 | $9.08 | $8.78 | $8.99 | $8.99 | 433,562 |
| 2023-05-12 | $8.65 | $8.90 | $8.60 | $8.89 | $8.89 | 201,038 |
| 2023-05-11 | $8.45 | $8.64 | $8.36 | $8.61 | $8.61 | 224,559 |
| 2023-05-10 | $8.50 | $8.74 | $8.35 | $8.55 | $8.55 | 258,935 |
| 2023-05-09 | $7.72 | $7.89 | $7.70 | $7.78 | $7.78 | 138,107 |
| 2023-05-08 | $7.70 | $7.80 | $7.65 | $7.74 | $7.74 | 110,294 |
| 2023-05-05 | $7.72 | $7.76 | $7.59 | $7.68 | $7.68 | 126,670 |
| 2023-05-04 | $7.53 | $7.60 | $7.45 | $7.59 | $7.59 | 109,431 |
| 2023-05-03 | $7.61 | $7.72 | $7.56 | $7.60 | $7.60 | 204,458 |
| 2023-05-02 | $7.54 | $7.56 | $7.33 | $7.54 | $7.54 | 170,539 |
| 2023-05-01 | $7.45 | $7.64 | $7.45 | $7.58 | $7.58 | 145,043 |
| 2023-04-28 | $7.48 | $7.63 | $7.48 | $7.50 | $7.50 | 93,638 |
| 2023-04-27 | $7.43 | $7.54 | $7.40 | $7.49 | $7.49 | 85,790 |
| 2023-04-26 | $7.40 | $7.45 | $7.31 | $7.38 | $7.38 | 81,732 |
| 2023-04-25 | $7.58 | $7.58 | $7.44 | $7.46 | $7.46 | 114,982 |
| 2023-04-24 | $7.63 | $7.76 | $7.60 | $7.68 | $7.68 | 166,646 |
| 2023-04-21 | $7.90 | $7.90 | $7.51 | $7.67 | $7.67 | 163,097 |
| 2023-04-20 | $7.70 | $7.92 | $7.68 | $7.90 | $7.90 | 158,640 |
| 2023-04-19 | $7.81 | $7.83 | $7.71 | $7.74 | $7.74 | 105,390 |
| 2023-04-18 | $7.93 | $7.95 | $7.79 | $7.79 | $7.79 | 127,165 |
| 2023-04-17 | $7.91 | $7.94 | $7.80 | $7.88 | $7.88 | 116,294 |
| 2023-04-14 | $8.10 | $8.15 | $7.85 | $7.91 | $7.91 | 166,571 |
| 2023-04-13 | $7.97 | $8.14 | $7.97 | $8.09 | $8.09 | 128,199 |
| 2023-04-12 | $8.02 | $8.14 | $7.92 | $7.95 | $7.95 | 181,756 |
| 2023-04-11 | $7.79 | $8.05 | $7.79 | $7.94 | $7.94 | 145,071 |
| 2023-04-10 | $7.63 | $7.77 | $7.62 | $7.76 | $7.76 | 107,842 |
| 2023-04-06 | $7.41 | $7.67 | $7.40 | $7.63 | $7.63 | 253,218 |
| 2023-04-05 | $7.43 | $7.52 | $7.40 | $7.47 | $7.47 | 179,122 |
| 2023-04-04 | $7.53 | $7.57 | $7.36 | $7.47 | $7.47 | 160,166 |
| 2023-04-03 | $7.42 | $7.65 | $7.41 | $7.56 | $7.56 | 230,726 |
| 2023-03-31 | $7.25 | $7.39 | $7.21 | $7.38 | $7.38 | 195,441 |
| 2023-03-30 | $7.25 | $7.32 | $7.14 | $7.21 | $7.21 | 181,679 |
| 2023-03-29 | $7.35 | $7.39 | $7.08 | $7.23 | $7.23 | 272,028 |
| 2023-03-28 | $7.29 | $7.29 | $7.17 | $7.27 | $7.27 | 138,801 |
| 2023-03-27 | $7.28 | $7.33 | $7.20 | $7.30 | $7.30 | 127,614 |
| 2023-03-24 | $7.06 | $7.24 | $6.95 | $7.21 | $7.21 | 136,011 |
| 2023-03-23 | $7.21 | $7.29 | $7.03 | $7.12 | $7.12 | 143,936 |
| 2023-03-22 | $7.32 | $7.41 | $7.17 | $7.18 | $7.18 | 163,559 |
| 2023-03-21 | $7.35 | $7.51 | $7.27 | $7.31 | $7.31 | 181,622 |
| 2023-03-20 | $7.37 | $7.40 | $7.14 | $7.24 | $7.24 | 230,199 |
| 2023-03-17 | $7.32 | $7.43 | $7.15 | $7.32 | $7.32 | 558,769 |
| 2023-03-16 | $7.25 | $7.57 | $7.17 | $7.42 | $7.42 | 226,918 |
| 2023-03-15 | $7.40 | $7.49 | $7.04 | $7.36 | $7.36 | 531,111 |
| 2023-03-14 | $8.18 | $8.39 | $8.10 | $8.22 | $8.22 | 258,908 |
| 2023-03-13 | $7.93 | $8.04 | $7.87 | $8.00 | $8.00 | 153,961 |
| 2023-03-10 | $8.43 | $8.47 | $7.60 | $8.13 | $8.13 | 287,178 |
| 2023-03-09 | $8.69 | $8.70 | $8.50 | $8.53 | $8.53 | 135,238 |
| 2023-03-08 | $8.58 | $8.69 | $8.48 | $8.68 | $8.68 | 126,743 |
| 2023-03-07 | $8.55 | $8.69 | $8.49 | $8.55 | $8.55 | 82,737 |
| 2023-03-06 | $8.88 | $8.96 | $8.47 | $8.55 | $8.55 | 295,070 |
| 2023-03-03 | $8.70 | $8.98 | $8.66 | $8.86 | $8.86 | 146,453 |
| 2023-03-02 | $8.68 | $8.74 | $8.62 | $8.67 | $8.67 | 144,747 |
| 2023-03-01 | $8.75 | $8.86 | $8.68 | $8.75 | $8.75 | 173,842 |
| 2023-02-28 | $8.60 | $8.89 | $8.55 | $8.75 | $8.75 | 230,260 |
| 2023-02-27 | $8.71 | $8.77 | $8.59 | $8.64 | $8.58 | 127,036 |
| 2023-02-24 | $8.64 | $8.70 | $8.57 | $8.65 | $8.59 | 109,481 |
| 2023-02-23 | $8.85 | $8.91 | $8.70 | $8.73 | $8.67 | 94,394 |
| 2023-02-22 | $8.89 | $8.91 | $8.68 | $8.82 | $8.82 | 155,148 |
| 2023-02-21 | $9.07 | $9.08 | $8.86 | $8.88 | $8.88 | 219,898 |
| 2023-02-17 | $9.08 | $9.15 | $8.95 | $9.11 | $9.11 | 270,989 |
| 2023-02-16 | $9.10 | $9.18 | $9.01 | $9.07 | $9.07 | 139,330 |
| 2023-02-15 | $8.98 | $9.20 | $8.91 | $9.20 | $9.20 | 128,575 |
| 2023-02-14 | $9.03 | $9.20 | $8.95 | $9.03 | $9.03 | 153,039 |
| 2023-02-13 | $8.97 | $9.07 | $8.94 | $9.02 | $9.02 | 105,910 |
| 2023-02-10 | $8.89 | $9.03 | $8.67 | $8.97 | $8.97 | 204,245 |
| 2023-02-09 | $9.08 | $9.08 | $8.69 | $8.89 | $8.89 | 244,876 |
| 2023-02-08 | $9.05 | $9.17 | $8.98 | $9.04 | $9.04 | 147,437 |
| 2023-02-07 | $9.11 | $9.25 | $8.95 | $9.10 | $9.10 | 153,471 |
| 2023-02-06 | $9.07 | $9.14 | $8.52 | $9.13 | $9.13 | 346,326 |
| 2023-02-03 | $9.05 | $9.19 | $8.98 | $9.15 | $9.15 | 245,708 |
| 2023-02-02 | $9.26 | $9.33 | $8.97 | $9.13 | $9.13 | 225,965 |
| 2023-02-01 | $9.27 | $9.44 | $9.08 | $9.23 | $9.23 | 228,155 |
| 2023-01-31 | $9.09 | $9.35 | $9.09 | $9.27 | $9.27 | 114,711 |
| 2023-01-30 | $9.00 | $9.16 | $8.95 | $9.05 | $9.05 | 125,847 |
| 2023-01-27 | $9.15 | $9.17 | $9.03 | $9.05 | $9.05 | 132,925 |
| 2023-01-26 | $9.15 | $9.23 | $9.02 | $9.20 | $9.20 | 170,515 |
| 2023-01-25 | $9.30 | $9.36 | $9.22 | $9.32 | $9.32 | 104,695 |
| 2023-01-24 | $9.35 | $9.47 | $9.25 | $9.37 | $9.37 | 141,933 |
| 2023-01-23 | $9.58 | $9.67 | $9.38 | $9.46 | $9.46 | 171,790 |
| 2023-01-20 | $9.45 | $9.69 | $9.30 | $9.58 | $9.58 | 275,101 |
| 2023-01-19 | $9.30 | $9.40 | $9.20 | $9.37 | $9.37 | 150,265 |
| 2023-01-18 | $9.57 | $9.75 | $9.35 | $9.38 | $9.38 | 186,543 |
| 2023-01-17 | $9.61 | $9.65 | $9.41 | $9.52 | $9.52 | 162,050 |
| 2023-01-13 | $9.20 | $9.62 | $9.18 | $9.58 | $9.58 | 169,042 |
| 2023-01-12 | $9.29 | $9.33 | $9.14 | $9.27 | $9.27 | 169,358 |
| 2023-01-11 | $9.24 | $9.54 | $9.23 | $9.29 | $9.29 | 225,606 |
| 2023-01-10 | $8.73 | $9.21 | $8.69 | $9.18 | $9.18 | 253,224 |
| 2023-01-09 | $8.75 | $8.81 | $8.57 | $8.68 | $8.68 | 215,319 |
| 2023-01-06 | $8.50 | $8.80 | $8.50 | $8.64 | $8.64 | 138,674 |
| 2023-01-05 | $8.50 | $8.50 | $8.31 | $8.43 | $8.43 | 121,051 |
| 2023-01-04 | $8.75 | $8.75 | $8.48 | $8.58 | $8.58 | 267,193 |
| 2023-01-03 | $8.32 | $8.89 | $8.32 | $8.64 | $8.64 | 314,148 |
| 2022-12-30 | $8.15 | $8.16 | $8.06 | $8.13 | $8.13 | 285,193 |
| 2022-12-29 | $8.25 | $8.32 | $8.19 | $8.21 | $8.21 | 278,604 |
| 2022-12-28 | $8.37 | $8.47 | $8.16 | $8.21 | $8.21 | 182,591 |
| 2022-12-27 | $8.36 | $8.57 | $8.29 | $8.37 | $8.37 | 188,104 |
| 2022-12-23 | $8.38 | $8.41 | $8.17 | $8.36 | $8.36 | 132,650 |
| 2022-12-22 | $8.56 | $8.56 | $8.22 | $8.40 | $8.40 | 126,567 |
| 2022-12-21 | $8.65 | $8.77 | $8.58 | $8.61 | $8.61 | 250,810 |
| 2022-12-20 | $8.53 | $8.77 | $8.51 | $8.61 | $8.61 | 207,581 |
| 2022-12-19 | $8.85 | $8.91 | $8.63 | $8.63 | $8.63 | 264,604 |
| 2022-12-16 | $8.32 | $8.81 | $8.32 | $8.80 | $8.80 | 1,337,303 |
| 2022-12-15 | $8.47 | $8.70 | $8.40 | $8.40 | $8.40 | 211,104 |
| 2022-12-14 | $8.41 | $8.82 | $8.34 | $8.61 | $8.61 | 178,697 |
| 2022-12-13 | $8.55 | $8.70 | $8.43 | $8.49 | $8.49 | 604,743 |
| 2022-12-12 | $8.19 | $8.44 | $8.18 | $8.30 | $8.30 | 185,020 |
| 2022-12-09 | $8.65 | $8.68 | $8.20 | $8.21 | $8.21 | 98,181 |
| 2022-12-08 | $8.86 | $9.00 | $8.51 | $8.73 | $8.73 | 181,253 |
| 2022-12-07 | $8.65 | $8.90 | $8.64 | $8.85 | $8.85 | 184,740 |
| 2022-12-06 | $8.82 | $8.89 | $8.55 | $8.70 | $8.70 | 236,928 |
| 2022-12-05 | $8.64 | $8.92 | $8.59 | $8.82 | $8.82 | 166,997 |
| 2022-12-02 | $8.64 | $8.82 | $8.52 | $8.64 | $8.64 | 90,962 |
| 2022-12-01 | $8.83 | $8.90 | $8.62 | $8.75 | $8.75 | 103,433 |
| 2022-11-30 | $8.48 | $8.88 | $8.40 | $8.84 | $8.84 | 309,787 |
| 2022-11-29 | $8.40 | $8.70 | $8.40 | $8.48 | $8.42 | 126,866 |
| 2022-11-28 | $8.42 | $8.59 | $8.38 | $8.44 | $8.38 | 143,712 |
| 2022-11-25 | $8.45 | $8.63 | $8.43 | $8.43 | $8.37 | 95,165 |
| 2022-11-23 | $8.41 | $8.45 | $8.34 | $8.43 | $8.37 | 102,889 |
| 2022-11-22 | $8.33 | $8.43 | $8.26 | $8.40 | $8.34 | 99,253 |
| 2022-11-21 | $8.06 | $8.30 | $8.06 | $8.25 | $8.19 | 117,824 |
| 2022-11-18 | $8.31 | $8.36 | $8.13 | $8.15 | $8.10 | 135,005 |
| 2022-11-17 | $7.77 | $8.26 | $7.70 | $8.19 | $8.13 | 220,355 |
| 2022-11-16 | $8.07 | $8.10 | $7.85 | $7.92 | $7.92 | 77,629 |
| 2022-11-15 | $8.18 | $8.35 | $8.07 | $8.15 | $8.15 | 147,306 |
| 2022-11-14 | $8.26 | $8.37 | $8.10 | $8.17 | $8.17 | 156,085 |
| 2022-11-11 | $8.08 | $8.54 | $8.08 | $8.26 | $8.26 | 278,655 |
| 2022-11-10 | $7.03 | $8.09 | $7.03 | $8.05 | $8.05 | 302,163 |
| 2022-11-09 | $6.85 | $6.92 | $6.68 | $6.69 | $6.69 | 115,348 |
| 2022-11-08 | $6.97 | $7.07 | $6.77 | $6.85 | $6.85 | 98,919 |
| 2022-11-07 | $7.05 | $7.12 | $6.94 | $6.97 | $6.97 | 127,887 |
| 2022-11-04 | $6.55 | $6.98 | $6.55 | $6.95 | $6.95 | 123,080 |
| 2022-11-03 | $6.40 | $6.57 | $6.35 | $6.48 | $6.48 | 101,001 |
| 2022-11-02 | $6.64 | $6.72 | $6.41 | $6.43 | $6.43 | 120,698 |
| 2022-11-01 | $6.76 | $6.76 | $6.51 | $6.68 | $6.68 | 321,447 |
| 2022-10-31 | $6.93 | $7.02 | $6.79 | $6.84 | $6.84 | 177,917 |
| 2022-10-28 | $6.74 | $7.02 | $6.74 | $6.96 | $6.96 | 143,258 |
| 2022-10-27 | $6.63 | $6.84 | $6.59 | $6.74 | $6.74 | 119,916 |
| 2022-10-26 | $6.56 | $6.72 | $6.49 | $6.62 | $6.62 | 131,945 |
| 2022-10-25 | $6.51 | $6.59 | $6.44 | $6.52 | $6.52 | 96,801 |
| 2022-10-24 | $6.57 | $6.58 | $6.43 | $6.50 | $6.50 | 87,953 |
| 2022-10-21 | $6.42 | $6.57 | $6.35 | $6.53 | $6.53 | 70,060 |
| 2022-10-20 | $6.42 | $6.52 | $6.22 | $6.38 | $6.38 | 96,805 |
| 2022-10-19 | $6.47 | $6.56 | $6.41 | $6.45 | $6.45 | 88,910 |
| 2022-10-18 | $6.44 | $6.60 | $6.43 | $6.49 | $6.49 | 98,549 |
| 2022-10-17 | $6.28 | $6.38 | $6.26 | $6.37 | $6.37 | 140,702 |
| 2022-10-14 | $6.33 | $6.33 | $6.15 | $6.15 | $6.15 | 156,692 |
| 2022-10-13 | $5.91 | $6.35 | $5.89 | $6.28 | $6.28 | 139,676 |
| 2022-10-12 | $6.13 | $6.13 | $5.95 | $6.01 | $6.01 | 110,353 |
| 2022-10-11 | $6.01 | $6.14 | $5.96 | $6.14 | $6.14 | 163,248 |
| 2022-10-10 | $5.87 | $6.15 | $5.87 | $6.07 | $6.07 | 130,353 |
| 2022-10-07 | $5.99 | $6.00 | $5.83 | $5.87 | $5.87 | 172,984 |
| 2022-10-06 | $6.04 | $6.13 | $5.93 | $6.03 | $6.03 | 208,970 |
| 2022-10-05 | $6.22 | $6.24 | $5.79 | $6.10 | $6.10 | 145,935 |
| 2022-10-04 | $6.38 | $6.47 | $6.26 | $6.28 | $6.28 | 421,073 |
| 2022-10-03 | $6.10 | $6.43 | $6.09 | $6.38 | $6.38 | 131,895 |
| 2022-09-30 | $6.03 | $6.16 | $6.00 | $6.04 | $6.04 | 227,716 |
| 2022-09-29 | $5.99 | $6.07 | $5.90 | $6.05 | $6.05 | 133,638 |
| 2022-09-28 | $5.91 | $6.11 | $5.86 | $6.04 | $6.04 | 148,959 |
| 2022-09-27 | $5.92 | $6.01 | $5.81 | $5.91 | $5.91 | 97,303 |
| 2022-09-26 | $5.88 | $5.97 | $5.77 | $5.84 | $5.84 | 115,186 |
| 2022-09-23 | $6.03 | $6.03 | $5.81 | $5.88 | $5.88 | 186,885 |
| 2022-09-22 | $6.16 | $6.17 | $6.06 | $6.11 | $6.11 | 145,422 |
| 2022-09-21 | $6.35 | $6.38 | $6.16 | $6.17 | $6.17 | 87,687 |
| 2022-09-20 | $6.35 | $6.37 | $6.26 | $6.32 | $6.32 | 131,450 |
| 2022-09-19 | $6.34 | $6.46 | $6.32 | $6.44 | $6.44 | 232,093 |
| 2022-09-16 | $6.17 | $6.44 | $6.14 | $6.43 | $6.43 | 395,057 |
| 2022-09-15 | $6.20 | $6.32 | $6.15 | $6.24 | $6.24 | 291,712 |
| 2022-09-14 | $6.44 | $6.46 | $6.20 | $6.23 | $6.23 | 258,829 |
| 2022-09-13 | $6.66 | $6.66 | $6.42 | $6.47 | $6.47 | 261,078 |
| 2022-09-12 | $6.71 | $6.81 | $6.63 | $6.75 | $6.75 | 190,237 |
| 2022-09-09 | $6.70 | $6.73 | $6.63 | $6.66 | $6.66 | 200,109 |
| 2022-09-08 | $6.74 | $6.80 | $6.62 | $6.67 | $6.67 | 187,605 |
| 2022-09-07 | $6.68 | $6.79 | $6.66 | $6.78 | $6.78 | 146,344 |
| 2022-09-06 | $6.88 | $6.95 | $6.63 | $6.74 | $6.74 | 265,713 |
| 2022-09-02 | $7.09 | $7.19 | $6.80 | $6.84 | $6.84 | 182,225 |
| 2022-09-01 | $7.19 | $7.20 | $6.92 | $7.02 | $7.02 | 259,467 |
| 2022-08-31 | $7.15 | $7.31 | $7.07 | $7.29 | $7.29 | 414,059 |
| 2022-08-30 | $7.40 | $7.47 | $7.19 | $7.23 | $7.17 | 252,890 |
| 2022-08-29 | $7.23 | $7.43 | $7.18 | $7.41 | $7.35 | 163,981 |
| 2022-08-26 | $7.40 | $7.40 | $7.26 | $7.27 | $7.21 | 124,494 |
| 2022-08-25 | $7.28 | $7.42 | $7.22 | $7.42 | $7.36 | 117,488 |
| 2022-08-24 | $7.32 | $7.38 | $7.22 | $7.28 | $7.22 | 72,854 |
| 2022-08-23 | $7.18 | $7.36 | $7.18 | $7.32 | $7.26 | 118,290 |
| 2022-08-22 | $7.32 | $7.32 | $7.14 | $7.17 | $7.11 | 325,884 |
| 2022-08-19 | $7.52 | $7.52 | $7.31 | $7.42 | $7.36 | 176,389 |
| 2022-08-18 | $7.40 | $7.53 | $7.36 | $7.50 | $7.44 | 112,187 |
| 2022-08-17 | $7.46 | $7.52 | $7.33 | $7.41 | $7.35 | 111,598 |
| 2022-08-16 | $7.63 | $7.70 | $7.46 | $7.55 | $7.49 | 171,472 |
| 2022-08-15 | $7.68 | $7.73 | $7.51 | $7.62 | $7.56 | 149,484 |
| 2022-08-12 | $7.71 | $7.71 | $7.42 | $7.69 | $7.63 | 184,295 |
| 2022-08-11 | $7.49 | $7.68 | $7.46 | $7.63 | $7.57 | 207,441 |
| 2022-08-10 | $7.41 | $7.62 | $7.38 | $7.41 | $7.35 | 190,048 |
| 2022-08-09 | $7.47 | $7.54 | $7.25 | $7.36 | $7.30 | 231,915 |
| 2022-08-08 | $7.17 | $7.38 | $7.17 | $7.32 | $7.26 | 167,854 |
| 2022-08-05 | $7.16 | $7.26 | $6.97 | $7.19 | $7.13 | 205,986 |
| 2022-08-04 | $7.27 | $7.29 | $7.12 | $7.18 | $7.12 | 144,071 |
| 2022-08-03 | $7.22 | $7.30 | $7.15 | $7.29 | $7.23 | 180,485 |
| 2022-08-02 | $7.37 | $7.37 | $7.12 | $7.16 | $7.10 | 121,542 |
| 2022-08-01 | $7.06 | $7.35 | $7.01 | $7.31 | $7.25 | 151,043 |
| 2022-07-29 | $7.17 | $7.28 | $7.12 | $7.19 | $7.13 | 98,948 |
| 2022-07-28 | $7.17 | $7.34 | $7.13 | $7.23 | $7.17 | 117,185 |
| 2022-07-27 | $6.97 | $7.22 | $6.90 | $7.20 | $7.14 | 124,472 |
| 2022-07-26 | $6.91 | $7.10 | $6.85 | $6.97 | $6.91 | 127,417 |
| 2022-07-25 | $6.78 | $7.00 | $6.78 | $6.92 | $6.86 | 143,644 |
| 2022-07-22 | $7.03 | $7.03 | $6.75 | $6.79 | $6.73 | 109,191 |
| 2022-07-21 | $6.86 | $7.01 | $6.72 | $7.01 | $6.95 | 187,702 |
| 2022-07-20 | $7.07 | $7.09 | $6.91 | $6.93 | $6.87 | 143,809 |
| 2022-07-19 | $6.85 | $7.07 | $6.85 | $7.05 | $6.99 | 171,613 |
| 2022-07-18 | $6.87 | $7.00 | $6.71 | $6.76 | $6.70 | 148,515 |
| 2022-07-15 | $6.78 | $6.90 | $6.70 | $6.82 | $6.76 | 159,435 |
| 2022-07-14 | $6.51 | $6.69 | $6.50 | $6.65 | $6.60 | 133,904 |
| 2022-07-13 | $6.60 | $6.70 | $6.50 | $6.63 | $6.58 | 185,064 |
| 2022-07-12 | $6.78 | $6.93 | $6.61 | $6.63 | $6.58 | 129,867 |
| 2022-07-11 | $6.90 | $6.97 | $6.78 | $6.83 | $6.77 | 127,850 |
| 2022-07-08 | $7.05 | $7.07 | $6.91 | $6.92 | $6.86 | 150,689 |
| 2022-07-07 | $7.01 | $7.19 | $7.01 | $7.02 | $6.96 | 111,922 |
| 2022-07-06 | $6.94 | $7.05 | $6.88 | $6.92 | $6.86 | 190,354 |
| 2022-07-05 | $7.23 | $7.23 | $6.74 | $6.93 | $6.87 | 375,401 |
| 2022-07-01 | $7.27 | $7.45 | $7.22 | $7.36 | $7.30 | 152,262 |
| 2022-06-30 | $7.03 | $7.28 | $7.03 | $7.28 | $7.22 | 243,382 |
| 2022-06-29 | $7.18 | $7.18 | $7.00 | $7.15 | $7.09 | 132,566 |
| 2022-06-28 | $7.31 | $7.50 | $7.22 | $7.22 | $7.16 | 138,196 |
| 2022-06-27 | $7.14 | $7.35 | $7.14 | $7.31 | $7.25 | 146,245 |
| 2022-06-24 | $7.21 | $7.45 | $7.14 | $7.15 | $7.09 | 311,632 |
| 2022-06-23 | $7.18 | $7.28 | $7.13 | $7.18 | $7.12 | 261,779 |
| 2022-06-22 | $7.20 | $7.30 | $7.13 | $7.21 | $7.15 | 324,817 |
| 2022-06-21 | $7.27 | $7.53 | $7.24 | $7.33 | $7.27 | 174,253 |
| 2022-06-17 | $7.32 | $7.38 | $7.19 | $7.27 | $7.21 | 431,370 |
| 2022-06-16 | $7.37 | $7.47 | $7.10 | $7.21 | $7.15 | 295,000 |
| 2022-06-15 | $7.36 | $7.56 | $7.30 | $7.53 | $7.47 | 228,841 |
| 2022-06-14 | $7.40 | $7.40 | $7.17 | $7.28 | $7.22 | 274,518 |
| 2022-06-13 | $7.84 | $7.84 | $7.21 | $7.23 | $7.17 | 267,583 |
| 2022-06-10 | $7.86 | $7.95 | $7.75 | $7.89 | $7.83 | 300,441 |
| 2022-06-09 | $7.69 | $8.03 | $7.52 | $7.80 | $7.74 | 330,875 |
| 2022-06-08 | $7.74 | $7.83 | $7.64 | $7.67 | $7.61 | 175,401 |
| 2022-06-07 | $7.66 | $7.79 | $7.57 | $7.72 | $7.66 | 250,553 |
| 2022-06-06 | $7.48 | $7.76 | $7.30 | $7.75 | $7.69 | 296,461 |
| 2022-06-03 | $7.30 | $7.48 | $7.21 | $7.46 | $7.40 | 206,322 |
| 2022-06-02 | $7.22 | $7.53 | $7.22 | $7.38 | $7.32 | 196,945 |
| 2022-06-01 | $7.23 | $7.31 | $7.10 | $7.21 | $7.15 | 189,906 |
| 2022-05-31 | $7.36 | $7.43 | $7.10 | $7.19 | $7.13 | 272,710 |
| 2022-05-27 | $7.25 | $7.44 | $7.21 | $7.34 | $7.22 | 145,562 |
| 2022-05-26 | $7.20 | $7.38 | $7.19 | $7.26 | $7.14 | 166,537 |
| 2022-05-25 | $7.06 | $7.21 | $7.00 | $7.13 | $7.01 | 157,303 |
| 2022-05-24 | $7.03 | $7.22 | $6.93 | $7.07 | $6.95 | 163,069 |
| 2022-05-23 | $7.15 | $7.18 | $6.88 | $7.05 | $6.93 | 243,700 |
| 2022-05-20 | $7.19 | $7.26 | $6.94 | $7.14 | $7.02 | 416,883 |
| 2022-05-19 | $7.11 | $7.33 | $7.07 | $7.13 | $7.01 | 163,351 |
| 2022-05-18 | $7.20 | $7.37 | $7.11 | $7.19 | $7.07 | 199,542 |
| 2022-05-17 | $6.88 | $7.27 | $6.84 | $7.24 | $7.12 | 298,205 |
| 2022-05-16 | $6.84 | $7.05 | $6.81 | $6.81 | $6.70 | 240,045 |
| 2022-05-13 | $6.61 | $7.03 | $6.61 | $6.97 | $6.86 | 353,153 |
| 2022-05-12 | $6.85 | $7.07 | $6.42 | $6.55 | $6.44 | 326,477 |
| 2022-05-11 | $6.56 | $7.10 | $6.56 | $6.91 | $6.80 | 431,697 |
| 2022-05-10 | $7.04 | $7.19 | $6.15 | $6.52 | $6.41 | 995,819 |
| 2022-05-09 | $9.83 | $10.02 | $9.77 | $9.88 | $9.72 | 213,370 |
| 2022-05-06 | $10.06 | $10.15 | $9.88 | $9.99 | $9.83 | 109,587 |
| 2022-05-05 | $10.63 | $10.63 | $10.05 | $10.16 | $9.99 | 140,977 |
| 2022-05-04 | $10.26 | $10.63 | $10.16 | $10.61 | $10.44 | 263,453 |
| 2022-05-03 | $10.01 | $10.31 | $9.86 | $10.14 | $9.97 | 200,441 |
| 2022-05-02 | $9.65 | $10.12 | $9.64 | $10.00 | $9.84 | 300,221 |
| 2022-04-29 | $9.53 | $9.62 | $9.45 | $9.51 | $9.35 | 124,844 |
| 2022-04-28 | $9.60 | $9.60 | $9.35 | $9.55 | $9.39 | 81,935 |
| 2022-04-27 | $9.45 | $9.57 | $9.35 | $9.53 | $9.37 | 152,868 |
| 2022-04-26 | $9.54 | $9.57 | $9.40 | $9.51 | $9.35 | 162,679 |
| 2022-04-25 | $9.67 | $9.67 | $9.38 | $9.54 | $9.38 | 207,489 |
| 2022-04-22 | $9.86 | $9.95 | $9.64 | $9.79 | $9.63 | 248,958 |
| 2022-04-21 | $10.15 | $10.17 | $9.86 | $9.93 | $9.77 | 142,070 |
| 2022-04-20 | $10.19 | $10.23 | $10.01 | $10.14 | $9.97 | 122,130 |
| 2022-04-19 | $10.06 | $10.28 | $10.01 | $10.16 | $9.99 | 106,158 |
| 2022-04-18 | $10.05 | $10.31 | $10.04 | $10.09 | $9.92 | 134,675 |
| 2022-04-14 | $10.29 | $10.34 | $10.06 | $10.09 | $9.92 | 169,719 |
| 2022-04-13 | $10.22 | $10.32 | $10.08 | $10.21 | $10.04 | 164,362 |
| 2022-04-12 | $10.11 | $10.32 | $10.03 | $10.15 | $9.98 | 156,187 |
| 2022-04-11 | $10.02 | $10.11 | $9.90 | $10.04 | $9.88 | 143,071 |
| 2022-04-08 | $10.25 | $10.28 | $9.97 | $10.04 | $9.88 | 158,442 |
| 2022-04-07 | $10.21 | $10.28 | $10.11 | $10.19 | $10.02 | 149,834 |
| 2022-04-06 | $10.15 | $10.20 | $9.92 | $10.18 | $10.01 | 209,282 |
| 2022-04-05 | $10.30 | $10.33 | $9.96 | $10.18 | $10.01 | 222,585 |
| 2022-04-04 | $10.01 | $10.35 | $9.88 | $10.28 | $10.11 | 359,652 |
| 2022-04-01 | $9.80 | $9.98 | $9.67 | $9.95 | $9.79 | 199,578 |
| 2022-03-31 | $10.03 | $10.15 | $9.71 | $9.73 | $9.57 | 232,689 |
| 2022-03-30 | $9.75 | $10.22 | $9.70 | $10.05 | $9.89 | 384,208 |
| 2022-03-29 | $9.59 | $9.73 | $9.48 | $9.72 | $9.56 | 343,013 |
| 2022-03-28 | $9.79 | $9.79 | $9.41 | $9.49 | $9.33 | 255,618 |
| 2022-03-25 | $9.70 | $9.90 | $9.66 | $9.86 | $9.70 | 200,713 |
| 2022-03-24 | $9.80 | $9.80 | $9.31 | $9.66 | $9.50 | 281,624 |
| 2022-03-23 | $9.81 | $9.81 | $9.48 | $9.71 | $9.55 | 224,847 |
| 2022-03-22 | $9.86 | $10.09 | $9.59 | $9.71 | $9.55 | 318,370 |
| 2022-03-21 | $9.74 | $9.90 | $9.48 | $9.83 | $9.67 | 310,699 |
| 2022-03-18 | $9.30 | $9.71 | $9.30 | $9.67 | $9.51 | 751,068 |
| 2022-03-17 | $8.96 | $9.32 | $8.96 | $9.28 | $9.13 | 360,265 |
| 2022-03-16 | $9.09 | $9.34 | $8.70 | $9.04 | $8.89 | 651,696 |
| 2022-03-15 | $8.30 | $8.48 | $8.15 | $8.45 | $8.31 | 425,916 |
| 2022-03-14 | $8.49 | $8.49 | $8.11 | $8.29 | $8.15 | 207,199 |
| 2022-03-11 | $8.38 | $8.72 | $8.29 | $8.40 | $8.26 | 206,097 |
| 2022-03-10 | $8.28 | $8.44 | $8.17 | $8.40 | $8.26 | 131,164 |
| 2022-03-09 | $8.29 | $8.35 | $8.19 | $8.35 | $8.21 | 271,563 |
| 2022-03-08 | $8.14 | $8.29 | $8.05 | $8.19 | $8.06 | 402,376 |
| 2022-03-07 | $7.84 | $8.24 | $7.73 | $8.08 | $7.95 | 431,177 |
| 2022-03-04 | $7.89 | $7.96 | $7.72 | $7.77 | $7.64 | 313,660 |
| 2022-03-03 | $7.73 | $7.96 | $7.70 | $7.94 | $7.81 | 247,758 |
| 2022-03-02 | $7.35 | $7.72 | $7.31 | $7.69 | $7.56 | 264,427 |
| 2022-03-01 | $7.41 | $7.46 | $7.18 | $7.30 | $7.18 | 173,594 |
| 2022-02-28 | $7.23 | $7.37 | $7.18 | $7.36 | $7.24 | 224,579 |
| 2022-02-25 | $7.21 | $7.41 | $7.21 | $7.36 | $7.18 | 122,792 |
| 2022-02-24 | $7.03 | $7.24 | $6.85 | $7.20 | $7.02 | 240,538 |
| 2022-02-23 | $7.25 | $7.33 | $7.11 | $7.11 | $6.94 | 163,818 |
| 2022-02-22 | $7.31 | $7.38 | $7.11 | $7.18 | $7.01 | 198,790 |
| 2022-02-18 | $7.47 | $7.49 | $7.32 | $7.33 | $7.15 | 130,543 |
| 2022-02-17 | $7.46 | $7.49 | $7.36 | $7.49 | $7.31 | 325,178 |
| 2022-02-16 | $7.60 | $7.64 | $7.46 | $7.52 | $7.34 | 100,778 |
| 2022-02-15 | $7.47 | $7.65 | $7.47 | $7.63 | $7.44 | 146,639 |
| 2022-02-14 | $7.21 | $7.46 | $7.19 | $7.44 | $7.26 | 287,796 |
| 2022-02-11 | $7.27 | $7.37 | $7.16 | $7.26 | $7.08 | 193,020 |
| 2022-02-10 | $7.26 | $7.54 | $7.26 | $7.29 | $7.11 | 231,143 |
| 2022-02-09 | $7.42 | $7.48 | $7.29 | $7.31 | $7.13 | 441,716 |
| 2022-02-08 | $7.50 | $7.55 | $7.29 | $7.37 | $7.19 | 146,529 |
| 2022-02-07 | $7.53 | $7.66 | $7.44 | $7.45 | $7.27 | 174,850 |
| 2022-02-04 | $7.53 | $7.75 | $7.41 | $7.53 | $7.35 | 164,630 |
| 2022-02-03 | $7.70 | $7.71 | $7.41 | $7.47 | $7.29 | 314,642 |
| 2022-02-02 | $7.71 | $7.74 | $7.46 | $7.71 | $7.52 | 268,966 |
| 2022-02-01 | $7.83 | $7.83 | $7.59 | $7.74 | $7.55 | 144,546 |
| 2022-01-31 | $7.54 | $7.80 | $7.45 | $7.80 | $7.61 | 129,478 |
| 2022-01-28 | $7.46 | $7.59 | $7.36 | $7.59 | $7.41 | 135,919 |
| 2022-01-27 | $7.60 | $7.75 | $7.44 | $7.50 | $7.32 | 103,258 |
| 2022-01-26 | $8.20 | $8.20 | $7.53 | $7.61 | $7.42 | 134,790 |
| 2022-01-25 | $7.64 | $7.92 | $7.47 | $7.81 | $7.62 | 132,171 |
| 2022-01-24 | $7.42 | $7.80 | $7.37 | $7.78 | $7.59 | 144,174 |
| 2022-01-21 | $7.64 | $7.77 | $7.52 | $7.52 | $7.34 | 163,814 |
| 2022-01-20 | $8.12 | $8.14 | $7.67 | $7.70 | $7.51 | 147,356 |
| 2022-01-19 | $8.20 | $8.25 | $7.98 | $8.13 | $7.93 | 116,205 |
| 2022-01-18 | $8.14 | $8.30 | $7.98 | $8.19 | $7.99 | 171,524 |
| 2022-01-14 | $8.05 | $8.13 | $7.88 | $8.11 | $7.91 | 108,380 |
| 2022-01-13 | $8.15 | $8.27 | $8.00 | $8.02 | $7.82 | 83,177 |
| 2022-01-12 | $8.46 | $8.58 | $8.15 | $8.17 | $7.97 | 206,659 |
| 2022-01-11 | $8.22 | $8.46 | $8.20 | $8.39 | $8.19 | 191,865 |
| 2022-01-10 | $8.14 | $8.26 | $8.02 | $8.13 | $7.93 | 185,780 |
| 2022-01-07 | $8.03 | $8.15 | $7.91 | $8.11 | $7.91 | 184,601 |
| 2022-01-06 | $7.97 | $8.24 | $7.94 | $7.96 | $7.77 | 187,198 |
| 2022-01-05 | $7.99 | $8.23 | $7.89 | $7.94 | $7.75 | 176,181 |
| 2022-01-04 | $7.80 | $8.08 | $7.76 | $7.92 | $7.73 | 178,900 |
| 2022-01-03 | $7.73 | $7.91 | $7.73 | $7.78 | $7.59 | 140,336 |
| 2021-12-31 | $7.53 | $7.68 | $7.47 | $7.64 | $7.45 | 353,611 |
| 2021-12-30 | $7.52 | $7.74 | $7.52 | $7.54 | $7.36 | 148,576 |
| 2021-12-29 | $7.56 | $7.62 | $7.43 | $7.55 | $7.37 | 133,544 |
| 2021-12-28 | $7.72 | $7.84 | $7.56 | $7.56 | $7.38 | 138,902 |
| 2021-12-27 | $7.58 | $7.82 | $7.51 | $7.76 | $7.57 | 156,397 |
| 2021-12-23 | $7.36 | $7.60 | $7.29 | $7.59 | $7.41 | 186,230 |
| 2021-12-22 | $7.37 | $7.43 | $7.26 | $7.29 | $7.11 | 127,775 |
| 2021-12-21 | $7.36 | $7.46 | $7.32 | $7.40 | $7.22 | 158,822 |
| 2021-12-20 | $7.44 | $7.45 | $7.05 | $7.28 | $7.10 | 336,725 |
| 2021-12-17 | $7.45 | $7.59 | $7.32 | $7.56 | $7.38 | 1,058,598 |
| 2021-12-16 | $7.43 | $7.52 | $7.36 | $7.40 | $7.22 | 246,351 |
| 2021-12-15 | $7.29 | $7.44 | $7.15 | $7.37 | $7.19 | 510,584 |
| 2021-12-14 | $7.50 | $7.50 | $7.36 | $7.37 | $7.19 | 542,529 |
| 2021-12-13 | $7.57 | $7.59 | $7.40 | $7.49 | $7.31 | 273,227 |
| 2021-12-10 | $7.67 | $7.73 | $7.45 | $7.47 | $7.29 | 251,574 |
| 2021-12-09 | $7.70 | $7.71 | $7.59 | $7.66 | $7.47 | 141,881 |
| 2021-12-08 | $7.77 | $7.85 | $7.70 | $7.78 | $7.59 | 107,743 |
| 2021-12-07 | $7.65 | $7.78 | $7.59 | $7.68 | $7.49 | 195,428 |
| 2021-12-06 | $7.69 | $7.81 | $7.60 | $7.61 | $7.42 | 183,509 |
| 2021-12-03 | $7.90 | $7.96 | $7.62 | $7.66 | $7.47 | 120,968 |
| 2021-12-02 | $7.79 | $7.94 | $7.70 | $7.88 | $7.69 | 162,205 |
| 2021-12-01 | $7.77 | $7.98 | $7.66 | $7.74 | $7.55 | 223,014 |
| 2021-11-30 | $7.72 | $7.82 | $7.50 | $7.54 | $7.36 | 471,594 |
| 2021-11-29 | $7.92 | $7.98 | $7.73 | $7.83 | $7.58 | 221,427 |
| 2021-11-26 | $7.79 | $7.83 | $7.56 | $7.83 | $7.58 | 143,533 |
| 2021-11-24 | $8.17 | $8.25 | $8.06 | $8.08 | $7.82 | 150,894 |
| 2021-11-23 | $8.20 | $8.31 | $8.12 | $8.26 | $8.00 | 124,435 |
| 2021-11-22 | $8.25 | $8.53 | $8.21 | $8.24 | $7.98 | 234,742 |
| 2021-11-19 | $8.27 | $8.41 | $8.15 | $8.23 | $7.97 | 366,687 |
| 2021-11-18 | $8.50 | $8.50 | $8.28 | $8.40 | $8.13 | 211,017 |
| 2021-11-17 | $8.68 | $8.75 | $8.47 | $8.55 | $8.28 | 222,484 |
| 2021-11-16 | $9.03 | $9.09 | $8.75 | $8.81 | $8.53 | 213,139 |
| 2021-11-15 | $8.89 | $9.00 | $8.68 | $8.98 | $8.69 | 305,097 |
| 2021-11-12 | $9.19 | $9.25 | $8.88 | $8.91 | $8.62 | 285,989 |
| 2021-11-11 | $8.69 | $9.19 | $8.69 | $9.17 | $8.88 | 473,992 |
| 2021-11-10 | $8.10 | $8.89 | $7.97 | $8.66 | $8.38 | 843,625 |
| 2021-11-09 | $7.78 | $7.82 | $7.63 | $7.64 | $7.40 | 208,721 |
| 2021-11-08 | $7.88 | $8.00 | $7.78 | $7.84 | $7.59 | 190,899 |
| 2021-11-05 | $7.75 | $7.93 | $7.66 | $7.81 | $7.56 | 153,156 |
| 2021-11-04 | $7.84 | $7.85 | $7.63 | $7.65 | $7.40 | 137,937 |
| 2021-11-03 | $7.56 | $7.97 | $7.54 | $7.86 | $7.61 | 255,486 |
| 2021-11-02 | $7.57 | $7.59 | $7.39 | $7.49 | $7.25 | 181,293 |
| 2021-11-01 | $7.13 | $7.64 | $7.13 | $7.60 | $7.36 | 328,178 |
| 2021-10-29 | $7.30 | $7.34 | $7.04 | $7.06 | $6.83 | 395,857 |
| 2021-10-28 | $7.15 | $7.37 | $7.15 | $7.31 | $7.08 | 236,592 |
| 2021-10-27 | $7.53 | $7.53 | $7.12 | $7.12 | $6.89 | 282,475 |
| 2021-10-26 | $7.68 | $7.68 | $7.44 | $7.46 | $7.22 | 344,536 |
| 2021-10-25 | $7.75 | $7.79 | $7.68 | $7.70 | $7.45 | 215,657 |
| 2021-10-22 | $7.87 | $7.94 | $7.70 | $7.73 | $7.48 | 135,862 |
| 2021-10-21 | $7.94 | $8.00 | $7.79 | $7.88 | $7.63 | 200,710 |
| 2021-10-20 | $7.89 | $7.96 | $7.78 | $7.94 | $7.69 | 109,416 |
| 2021-10-19 | $7.86 | $7.87 | $7.75 | $7.86 | $7.61 | 114,217 |
| 2021-10-18 | $7.79 | $7.91 | $7.76 | $7.82 | $7.57 | 183,285 |
| 2021-10-15 | $7.93 | $7.96 | $7.83 | $7.83 | $7.58 | 157,605 |
| 2021-10-14 | $7.85 | $7.92 | $7.66 | $7.83 | $7.58 | 262,740 |
| 2021-10-13 | $7.77 | $7.81 | $7.64 | $7.79 | $7.54 | 266,463 |
| 2021-10-12 | $7.58 | $7.80 | $7.57 | $7.75 | $7.50 | 162,095 |
| 2021-10-11 | $7.48 | $7.64 | $7.48 | $7.57 | $7.33 | 145,779 |
| 2021-10-08 | $7.48 | $7.52 | $7.42 | $7.48 | $7.24 | 74,960 |
| 2021-10-07 | $7.35 | $7.53 | $7.32 | $7.45 | $7.21 | 153,055 |
| 2021-10-06 | $7.37 | $7.39 | $7.24 | $7.34 | $7.10 | 95,511 |
| 2021-10-05 | $7.32 | $7.50 | $7.23 | $7.44 | $7.20 | 366,944 |
| 2021-10-04 | $7.27 | $7.32 | $7.16 | $7.31 | $7.08 | 177,444 |
| 2021-10-01 | $7.15 | $7.32 | $7.11 | $7.28 | $7.05 | 180,787 |
| 2021-09-30 | $7.24 | $7.30 | $7.12 | $7.13 | $6.90 | 186,104 |
| 2021-09-29 | $7.35 | $7.37 | $7.17 | $7.18 | $6.95 | 171,443 |
| 2021-09-28 | $7.44 | $7.52 | $7.30 | $7.33 | $7.10 | 244,111 |
| 2021-09-27 | $7.35 | $7.57 | $7.32 | $7.46 | $7.22 | 192,531 |
| 2021-09-24 | $7.42 | $7.49 | $7.32 | $7.32 | $7.09 | 161,920 |
| 2021-09-23 | $7.42 | $7.53 | $7.40 | $7.47 | $7.23 | 162,257 |
| 2021-09-22 | $7.44 | $7.61 | $7.40 | $7.40 | $7.16 | 181,390 |
| 2021-09-21 | $7.53 | $7.56 | $7.27 | $7.40 | $7.16 | 378,292 |
| 2021-09-20 | $7.38 | $7.48 | $7.26 | $7.47 | $7.23 | 380,739 |
| 2021-09-17 | $7.64 | $7.64 | $7.44 | $7.50 | $7.26 | 1,167,229 |
| 2021-09-16 | $7.63 | $7.72 | $7.45 | $7.62 | $7.38 | 371,996 |
| 2021-09-15 | $7.57 | $7.64 | $7.48 | $7.64 | $7.40 | 457,251 |
| 2021-09-14 | $7.88 | $7.90 | $7.59 | $7.61 | $7.37 | 245,832 |
| 2021-09-13 | $7.73 | $7.86 | $7.66 | $7.83 | $7.58 | 299,444 |
| 2021-09-10 | $7.87 | $7.89 | $7.68 | $7.70 | $7.45 | 320,050 |
| 2021-09-09 | $7.86 | $8.04 | $7.83 | $7.84 | $7.59 | 316,693 |
| 2021-09-08 | $8.00 | $8.07 | $7.83 | $7.86 | $7.61 | 445,060 |
| 2021-09-07 | $8.16 | $8.18 | $7.98 | $8.02 | $7.76 | 302,116 |
| 2021-09-03 | $8.12 | $8.25 | $8.03 | $8.23 | $7.97 | 253,416 |
| 2021-09-02 | $8.16 | $8.23 | $8.09 | $8.16 | $7.90 | 169,540 |
| 2021-09-01 | $8.06 | $8.19 | $7.95 | $8.13 | $7.87 | 152,830 |
| 2021-08-31 | $8.13 | $8.15 | $8.00 | $8.01 | $7.75 | 204,175 |
| 2021-08-30 | $8.30 | $8.31 | $8.11 | $8.20 | $7.88 | 191,490 |
| 2021-08-27 | $8.06 | $8.32 | $8.06 | $8.24 | $7.92 | 239,913 |
| 2021-08-26 | $8.24 | $8.24 | $8.03 | $8.03 | $7.72 | 168,166 |
| 2021-08-25 | $8.20 | $8.33 | $8.07 | $8.24 | $7.92 | 115,280 |
| 2021-08-24 | $8.09 | $8.21 | $8.04 | $8.15 | $7.83 | 270,859 |
| 2021-08-23 | $8.22 | $8.28 | $8.01 | $8.08 | $7.76 | 213,139 |
| 2021-08-20 | $8.05 | $8.25 | $8.04 | $8.18 | $7.86 | 220,711 |
| 2021-08-19 | $8.03 | $8.34 | $8.02 | $8.07 | $7.75 | 354,987 |
| 2021-08-18 | $8.05 | $8.24 | $7.97 | $8.03 | $7.72 | 262,175 |
| 2021-08-17 | $8.02 | $8.11 | $7.86 | $8.09 | $7.77 | 352,732 |
| 2021-08-16 | $8.43 | $8.51 | $8.09 | $8.11 | $7.79 | 262,988 |
| 2021-08-13 | $8.45 | $8.55 | $8.37 | $8.46 | $8.13 | 157,987 |
| 2021-08-12 | $8.63 | $8.63 | $8.40 | $8.45 | $8.12 | 163,507 |
| 2021-08-11 | $8.54 | $8.65 | $8.45 | $8.63 | $8.29 | 175,485 |
| 2021-08-10 | $8.70 | $8.72 | $8.14 | $8.52 | $8.19 | 321,249 |
| 2021-08-09 | $8.59 | $8.74 | $8.50 | $8.74 | $8.40 | 174,449 |
| 2021-08-06 | $8.52 | $8.67 | $8.45 | $8.67 | $8.33 | 156,526 |
| 2021-08-05 | $8.47 | $8.56 | $8.41 | $8.44 | $8.11 | 217,476 |
| 2021-08-04 | $8.58 | $8.60 | $8.36 | $8.40 | $8.07 | 172,622 |
| 2021-08-03 | $8.48 | $8.78 | $8.35 | $8.67 | $8.33 | 254,902 |
| 2021-08-02 | $8.56 | $8.70 | $8.45 | $8.49 | $8.16 | 205,057 |
| 2021-07-30 | $8.63 | $8.66 | $8.43 | $8.50 | $8.17 | 170,275 |
| 2021-07-29 | $8.64 | $8.71 | $8.54 | $8.56 | $8.22 | 126,899 |
| 2021-07-28 | $8.50 | $8.66 | $8.35 | $8.54 | $8.21 | 241,343 |
| 2021-07-27 | $8.57 | $8.63 | $8.40 | $8.48 | $8.15 | 224,349 |
| 2021-07-26 | $8.69 | $8.75 | $8.57 | $8.67 | $8.33 | 149,169 |
| 2021-07-23 | $8.70 | $8.74 | $8.53 | $8.61 | $8.27 | 218,326 |
| 2021-07-22 | $8.86 | $8.86 | $8.62 | $8.66 | $8.32 | 213,509 |
| 2021-07-21 | $8.80 | $8.94 | $8.76 | $8.87 | $8.52 | 250,128 |
| 2021-07-20 | $8.71 | $8.90 | $8.58 | $8.73 | $8.39 | 228,804 |
| 2021-07-19 | $8.83 | $8.83 | $8.53 | $8.67 | $8.33 | 265,162 |
| 2021-07-16 | $9.10 | $9.12 | $8.82 | $8.85 | $8.50 | 196,779 |
| 2021-07-15 | $9.00 | $9.14 | $8.92 | $9.07 | $8.71 | 211,276 |
| 2021-07-14 | $9.18 | $9.27 | $9.01 | $9.02 | $8.67 | 204,917 |
| 2021-07-13 | $9.46 | $9.49 | $9.12 | $9.15 | $8.79 | 379,487 |
| 2021-07-12 | $9.35 | $9.50 | $9.28 | $9.47 | $9.10 | 208,132 |
| 2021-07-09 | $9.24 | $9.39 | $9.17 | $9.38 | $9.01 | 182,208 |
| 2021-07-08 | $9.00 | $9.16 | $8.93 | $9.14 | $8.78 | 238,855 |
| 2021-07-07 | $9.29 | $9.39 | $9.17 | $9.21 | $8.85 | 387,252 |
| 2021-07-06 | $9.51 | $9.52 | $9.22 | $9.38 | $9.01 | 319,539 |
| 2021-07-02 | $9.64 | $9.64 | $9.44 | $9.55 | $9.18 | 211,007 |
| 2021-07-01 | $9.72 | $9.72 | $9.57 | $9.60 | $9.22 | 184,493 |
| 2021-06-30 | $9.57 | $9.67 | $9.52 | $9.60 | $9.22 | 241,244 |
| 2021-06-29 | $9.71 | $9.76 | $9.56 | $9.56 | $9.19 | 191,747 |
| 2021-06-28 | $9.89 | $9.89 | $9.55 | $9.67 | $9.29 | 535,605 |
| 2021-06-25 | $9.90 | $10.05 | $9.88 | $9.88 | $9.49 | 449,564 |
| 2021-06-24 | $10.00 | $10.03 | $9.76 | $9.89 | $9.50 | 471,328 |
| 2021-06-23 | $9.92 | $10.03 | $9.82 | $9.84 | $9.45 | 253,744 |
| 2021-06-22 | $9.89 | $9.97 | $9.78 | $9.92 | $9.53 | 397,172 |
| 2021-06-21 | $9.72 | $10.03 | $9.70 | $9.94 | $9.55 | 592,696 |
| 2021-06-18 | $9.75 | $9.84 | $9.51 | $9.59 | $9.21 | 793,918 |
| 2021-06-17 | $10.11 | $10.22 | $9.75 | $9.83 | $9.44 | 477,618 |
| 2021-06-16 | $10.07 | $10.19 | $9.95 | $10.11 | $9.71 | 404,710 |
| 2021-06-15 | $10.10 | $10.26 | $9.89 | $10.11 | $9.71 | 341,233 |
| 2021-06-14 | $10.31 | $10.36 | $10.03 | $10.08 | $9.68 | 298,045 |
| 2021-06-11 | $10.29 | $10.31 | $10.07 | $10.22 | $9.82 | 274,975 |
| 2021-06-10 | $10.38 | $10.52 | $10.13 | $10.14 | $9.74 | 340,472 |
| 2021-06-09 | $10.28 | $10.47 | $10.15 | $10.43 | $10.02 | 409,187 |
| 2021-06-08 | $10.32 | $10.32 | $10.07 | $10.26 | $9.86 | 409,124 |
| 2021-06-07 | $10.32 | $10.51 | $10.12 | $10.26 | $9.86 | 349,481 |
| 2021-06-04 | $10.39 | $10.74 | $10.31 | $10.32 | $9.92 | 327,702 |
| 2021-06-03 | $10.32 | $10.43 | $10.19 | $10.39 | $9.98 | 261,466 |
| 2021-06-02 | $10.25 | $10.48 | $10.14 | $10.35 | $9.94 | 347,583 |
| 2021-06-01 | $10.33 | $10.46 | $10.14 | $10.32 | $9.92 | 447,439 |
| 2021-05-28 | $10.45 | $10.54 | $10.12 | $10.27 | $9.87 | 401,785 |
| 2021-05-27 | $10.76 | $10.85 | $10.47 | $10.48 | $10.01 | 394,996 |
| 2021-05-26 | $10.42 | $10.71 | $10.32 | $10.63 | $10.15 | 457,200 |
| 2021-05-25 | $11.09 | $11.20 | $10.32 | $10.36 | $9.90 | 662,339 |
| 2021-05-24 | $11.54 | $11.60 | $10.80 | $10.93 | $10.44 | 682,134 |
| 2021-05-21 | $11.96 | $12.07 | $11.53 | $11.65 | $11.13 | 569,514 |
| 2021-05-20 | $13.51 | $13.59 | $11.70 | $11.78 | $11.25 | 1,118,244 |
| 2021-05-19 | $15.82 | $16.05 | $15.23 | $15.94 | $12.56 | 805,132 |
| 2021-05-18 | $16.26 | $16.49 | $16.00 | $16.14 | $12.72 | 607,001 |
| 2021-05-17 | $15.19 | $16.46 | $15.13 | $16.20 | $12.77 | 917,479 |
| 2021-05-14 | $14.87 | $15.07 | $14.37 | $14.91 | $11.75 | 411,820 |
| 2021-05-13 | $13.49 | $14.80 | $13.42 | $14.74 | $11.61 | 491,334 |
| 2021-05-12 | $14.31 | $15.40 | $13.45 | $13.52 | $10.65 | 955,202 |
| 2021-05-11 | $12.27 | $14.25 | $12.01 | $14.22 | $11.20 | 2,102,543 |
| 2021-05-10 | $12.85 | $12.85 | $11.11 | $11.22 | $8.84 | 582,394 |
| 2021-05-07 | $13.31 | $13.31 | $13.11 | $13.24 | $10.43 | 105,847 |
| 2021-05-06 | $13.27 | $13.39 | $13.03 | $13.31 | $10.49 | 156,884 |
| 2021-05-05 | $13.20 | $13.36 | $13.18 | $13.23 | $10.42 | 48,730 |
| 2021-05-04 | $12.89 | $13.19 | $12.89 | $13.13 | $10.35 | 100,927 |
| 2021-05-03 | $12.84 | $13.13 | $12.82 | $13.03 | $10.27 | 166,407 |
| 2021-04-30 | $12.73 | $12.88 | $12.64 | $12.70 | $10.01 | 128,213 |
| 2021-04-29 | $13.13 | $13.13 | $12.81 | $12.84 | $10.12 | 100,347 |
| 2021-04-28 | $12.91 | $13.08 | $12.88 | $13.02 | $10.26 | 100,951 |
| 2021-04-27 | $13.15 | $13.15 | $12.85 | $12.99 | $10.24 | 88,383 |
| 2021-04-26 | $12.86 | $13.18 | $12.84 | $13.07 | $10.30 | 113,496 |
| 2021-04-23 | $12.81 | $12.97 | $12.74 | $12.82 | $10.10 | 114,941 |
| 2021-04-22 | $12.79 | $12.91 | $12.62 | $12.71 | $10.02 | 115,542 |
| 2021-04-21 | $12.73 | $12.93 | $12.66 | $12.72 | $10.02 | 141,016 |
| 2021-04-20 | $13.05 | $13.08 | $12.56 | $12.68 | $9.99 | 127,225 |
| 2021-04-19 | $13.50 | $13.61 | $12.96 | $13.00 | $10.24 | 181,896 |
| 2021-04-16 | $13.78 | $13.88 | $13.50 | $13.60 | $10.72 | 113,277 |
| 2021-04-15 | $13.75 | $13.92 | $13.58 | $13.67 | $10.77 | 96,521 |
| 2021-04-14 | $13.68 | $13.99 | $13.63 | $13.69 | $10.79 | 103,823 |
| 2021-04-13 | $13.94 | $13.96 | $13.58 | $13.71 | $10.80 | 142,962 |
| 2021-04-12 | $13.86 | $14.05 | $13.83 | $13.95 | $10.99 | 85,786 |
| 2021-04-09 | $13.96 | $14.02 | $13.81 | $13.82 | $10.89 | 89,442 |
| 2021-04-08 | $14.12 | $14.12 | $13.80 | $13.88 | $10.94 | 117,344 |
| 2021-04-07 | $14.23 | $14.34 | $13.95 | $14.02 | $11.05 | 130,563 |
| 2021-04-06 | $14.39 | $14.57 | $14.19 | $14.20 | $11.19 | 93,152 |
| 2021-04-05 | $14.65 | $14.68 | $14.25 | $14.39 | $11.34 | 145,222 |
| 2021-04-01 | $14.56 | $14.56 | $14.27 | $14.46 | $11.39 | 97,362 |
| 2021-03-31 | $14.38 | $14.73 | $14.18 | $14.53 | $11.45 | 311,594 |
| 2021-03-30 | $14.02 | $14.55 | $13.92 | $14.36 | $11.32 | 116,638 |
| 2021-03-29 | $14.24 | $14.58 | $13.96 | $14.04 | $11.06 | 140,250 |
| 2021-03-26 | $14.33 | $14.56 | $14.07 | $14.43 | $11.37 | 147,956 |
| 2021-03-25 | $13.49 | $14.19 | $13.38 | $14.11 | $11.12 | 159,583 |
| 2021-03-24 | $13.49 | $14.13 | $13.49 | $13.60 | $10.72 | 199,201 |
| 2021-03-23 | $13.93 | $14.00 | $13.36 | $13.43 | $10.58 | 155,172 |
| 2021-03-22 | $14.46 | $14.65 | $14.00 | $14.10 | $11.11 | 189,551 |
| 2021-03-19 | $14.66 | $14.68 | $14.05 | $14.46 | $11.39 | 561,623 |
| 2021-03-18 | $15.07 | $15.32 | $14.63 | $14.68 | $11.57 | 166,214 |
| 2021-03-17 | $15.20 | $15.26 | $14.48 | $15.11 | $11.91 | 210,692 |
| 2021-03-16 | $15.85 | $15.85 | $15.06 | $15.06 | $11.87 | 145,254 |
| 2021-03-15 | $16.25 | $16.25 | $15.54 | $15.65 | $12.33 | 219,964 |
| 2021-03-12 | $15.88 | $16.24 | $15.86 | $16.16 | $12.73 | 137,757 |
| 2021-03-11 | $15.97 | $15.97 | $15.58 | $15.91 | $12.54 | 104,996 |
| 2021-03-10 | $15.72 | $15.89 | $15.53 | $15.84 | $12.48 | 128,005 |
| 2021-03-09 | $15.78 | $15.88 | $15.52 | $15.62 | $12.31 | 118,910 |
| 2021-03-08 | $15.03 | $15.61 | $15.03 | $15.59 | $12.28 | 159,846 |
| 2021-03-05 | $14.74 | $15.02 | $14.19 | $14.99 | $11.81 | 196,501 |
| 2021-03-04 | $15.20 | $15.20 | $14.19 | $14.43 | $11.37 | 167,527 |
| 2021-03-03 | $15.46 | $15.51 | $15.01 | $15.16 | $11.95 | 113,654 |
| 2021-03-02 | $15.29 | $15.52 | $15.16 | $15.27 | $12.03 | 122,685 |
| 2021-03-01 | $14.96 | $15.33 | $14.93 | $15.31 | $12.06 | 106,751 |
| 2021-02-26 | $15.13 | $15.28 | $14.68 | $14.68 | $11.57 | 188,371 |
| 2021-02-25 | $15.68 | $15.74 | $15.06 | $15.13 | $11.87 | 111,186 |
| 2021-02-24 | $15.36 | $15.75 | $15.36 | $15.62 | $12.26 | 138,244 |
| 2021-02-23 | $15.80 | $15.80 | $15.00 | $15.17 | $11.90 | 217,283 |
| 2021-02-22 | $15.94 | $15.96 | $15.35 | $15.92 | $12.49 | 215,088 |
| 2021-02-19 | $15.02 | $15.56 | $14.98 | $15.45 | $12.12 | 193,754 |
| 2021-02-18 | $15.18 | $15.34 | $14.82 | $14.90 | $11.69 | 173,697 |
| 2021-02-17 | $16.01 | $16.16 | $15.16 | $15.18 | $11.91 | 246,979 |
| 2021-02-16 | $17.66 | $17.74 | $15.94 | $16.01 | $12.56 | 345,688 |
| 2021-02-12 | $17.79 | $17.86 | $17.13 | $17.54 | $13.76 | 262,739 |
| 2021-02-11 | $16.69 | $17.74 | $16.66 | $17.68 | $13.87 | 390,977 |
| 2021-02-10 | $16.20 | $16.75 | $15.93 | $16.48 | $12.93 | 289,539 |
| 2021-02-09 | $16.12 | $16.35 | $15.40 | $16.01 | $12.56 | 297,147 |
| 2021-02-08 | $14.66 | $15.83 | $14.63 | $15.79 | $12.39 | 324,679 |
| 2021-02-05 | $14.75 | $14.78 | $14.30 | $14.55 | $11.42 | 150,707 |
| 2021-02-04 | $14.30 | $14.65 | $14.11 | $14.64 | $11.49 | 218,228 |
| 2021-02-03 | $14.11 | $14.38 | $13.93 | $14.29 | $11.21 | 139,001 |
| 2021-02-02 | $14.10 | $14.28 | $13.84 | $14.16 | $11.11 | 129,173 |
| 2021-02-01 | $13.63 | $14.00 | $13.40 | $13.95 | $10.95 | 159,681 |
| 2021-01-29 | $13.61 | $13.93 | $13.27 | $13.30 | $10.44 | 238,509 |
| 2021-01-28 | $13.78 | $13.85 | $13.31 | $13.58 | $10.66 | 168,721 |
| 2021-01-27 | $13.58 | $13.79 | $13.30 | $13.68 | $10.74 | 146,975 |
| 2021-01-26 | $14.44 | $14.44 | $13.90 | $13.99 | $10.98 | 147,580 |
| 2021-01-25 | $14.85 | $14.85 | $13.83 | $14.30 | $11.22 | 236,043 |
| 2021-01-22 | $13.91 | $14.55 | $13.60 | $14.51 | $11.39 | 228,195 |
| 2021-01-21 | $14.38 | $14.45 | $13.85 | $13.91 | $10.92 | 136,015 |
| 2021-01-20 | $14.60 | $14.96 | $14.23 | $14.30 | $11.22 | 320,446 |
| 2021-01-19 | $13.85 | $14.48 | $13.60 | $14.47 | $11.36 | 216,122 |
| 2021-01-15 | $13.90 | $14.05 | $13.50 | $13.87 | $10.88 | 140,937 |
| 2021-01-14 | $14.10 | $14.39 | $14.05 | $14.19 | $11.14 | 266,467 |
| 2021-01-13 | $14.14 | $14.23 | $13.92 | $14.05 | $11.03 | 89,082 |
| 2021-01-12 | $13.74 | $14.19 | $13.56 | $14.18 | $11.13 | 89,837 |
| 2021-01-11 | $13.23 | $13.67 | $13.20 | $13.65 | $10.71 | 102,013 |
| 2021-01-08 | $14.17 | $14.20 | $13.39 | $13.61 | $10.68 | 116,172 |
| 2021-01-07 | $14.28 | $14.43 | $14.01 | $14.14 | $11.10 | 105,572 |
| 2021-01-06 | $13.84 | $14.69 | $13.83 | $14.14 | $11.10 | 391,274 |
| 2021-01-05 | $13.25 | $13.66 | $13.25 | $13.54 | $10.63 | 159,981 |
| 2021-01-04 | $12.89 | $13.27 | $12.80 | $13.20 | $10.36 | 166,411 |
| 2020-12-31 | $12.64 | $12.88 | $12.59 | $12.70 | $9.97 | 104,443 |
| 2020-12-30 | $12.45 | $12.73 | $12.45 | $12.68 | $9.95 | 103,633 |
| 2020-12-29 | $12.46 | $12.47 | $12.11 | $12.42 | $9.75 | 134,580 |
| 2020-12-28 | $12.53 | $12.76 | $12.38 | $12.43 | $9.75 | 116,262 |
| 2020-12-24 | $12.44 | $12.49 | $12.15 | $12.47 | $9.79 | 57,455 |
| 2020-12-23 | $12.18 | $12.39 | $12.05 | $12.35 | $9.69 | 139,607 |
| 2020-12-22 | $12.00 | $12.20 | $11.85 | $12.01 | $9.42 | 161,129 |
| 2020-12-21 | $11.93 | $12.06 | $11.70 | $11.94 | $9.37 | 125,821 |
| 2020-12-18 | $12.24 | $12.73 | $12.01 | $12.07 | $9.47 | 803,551 |
| 2020-12-17 | $12.19 | $12.19 | $11.91 | $12.14 | $9.53 | 109,402 |
| 2020-12-16 | $12.33 | $12.40 | $12.07 | $12.12 | $9.51 | 117,491 |
| 2020-12-15 | $12.03 | $12.41 | $11.91 | $12.39 | $9.72 | 113,507 |
| 2020-12-14 | $12.06 | $12.12 | $11.87 | $11.88 | $9.32 | 107,293 |
| 2020-12-11 | $11.85 | $12.15 | $11.85 | $12.06 | $9.46 | 83,292 |
| 2020-12-10 | $12.04 | $12.08 | $11.69 | $11.86 | $9.31 | 89,341 |
| 2020-12-09 | $12.25 | $12.33 | $12.03 | $12.11 | $9.50 | 93,337 |
| 2020-12-08 | $11.93 | $12.24 | $11.92 | $12.24 | $9.61 | 76,654 |
| 2020-12-07 | $12.18 | $12.18 | $11.93 | $11.97 | $9.39 | 63,757 |
| 2020-12-04 | $12.06 | $12.18 | $11.85 | $12.08 | $9.48 | 78,965 |
| 2020-12-03 | $12.57 | $12.59 | $11.88 | $11.96 | $9.39 | 145,673 |
| 2020-12-02 | $12.59 | $12.89 | $12.39 | $12.54 | $9.84 | 198,248 |
| 2020-12-01 | $12.23 | $12.63 | $12.00 | $12.60 | $9.89 | 255,984 |
| 2020-11-30 | $12.10 | $12.24 | $11.86 | $11.99 | $9.41 | 146,429 |
| 2020-11-27 | $12.13 | $12.38 | $11.91 | $12.30 | $9.60 | 77,563 |
| 2020-11-25 | $12.09 | $12.27 | $11.94 | $12.12 | $9.46 | 89,140 |
| 2020-11-24 | $12.33 | $12.38 | $11.92 | $12.16 | $9.50 | 107,013 |
| 2020-11-23 | $11.89 | $12.24 | $11.79 | $12.20 | $9.53 | 152,999 |
| 2020-11-20 | $11.50 | $11.93 | $11.21 | $11.87 | $9.27 | 156,975 |
| 2020-11-19 | $11.73 | $11.73 | $11.21 | $11.45 | $8.94 | 189,481 |
| 2020-11-18 | $12.11 | $12.15 | $11.65 | $11.65 | $9.10 | 123,017 |
| 2020-11-17 | $12.13 | $12.22 | $11.81 | $12.11 | $9.46 | 91,018 |
| 2020-11-16 | $12.51 | $12.51 | $11.87 | $12.14 | $9.48 | 134,877 |
| 2020-11-13 | $12.14 | $12.43 | $12.10 | $12.29 | $9.60 | 129,348 |
| 2020-11-12 | $12.60 | $12.60 | $11.77 | $11.94 | $9.32 | 165,917 |
| 2020-11-11 | $12.46 | $13.11 | $12.46 | $12.72 | $9.93 | 184,871 |
| 2020-11-10 | $12.50 | $12.62 | $12.01 | $12.41 | $9.69 | 169,122 |
| 2020-11-09 | $13.12 | $13.34 | $12.33 | $12.38 | $9.67 | 164,731 |
| 2020-11-06 | $12.53 | $12.53 | $12.21 | $12.24 | $9.56 | 50,047 |
| 2020-11-05 | $11.91 | $12.54 | $11.91 | $12.45 | $9.72 | 67,456 |
| 2020-11-04 | $12.05 | $12.05 | $11.63 | $11.81 | $9.22 | 108,185 |
| 2020-11-03 | $12.44 | $12.50 | $12.20 | $12.33 | $9.63 | 99,943 |
| 2020-11-02 | $12.02 | $12.30 | $11.98 | $12.20 | $9.53 | 64,691 |
| 2020-10-30 | $11.99 | $12.06 | $11.65 | $11.89 | $9.28 | 84,542 |
| 2020-10-29 | $11.75 | $12.06 | $11.44 | $12.00 | $9.37 | 75,936 |
| 2020-10-28 | $11.74 | $12.00 | $11.70 | $11.78 | $9.20 | 89,694 |
| 2020-10-27 | $11.94 | $12.07 | $11.86 | $11.97 | $9.35 | 81,793 |
| 2020-10-26 | $12.34 | $12.38 | $11.95 | $12.00 | $9.37 | 63,395 |
| 2020-10-23 | $12.81 | $13.07 | $12.43 | $12.49 | $9.75 | 97,650 |
| 2020-10-22 | $12.50 | $12.74 | $12.07 | $12.73 | $9.94 | 212,396 |
| 2020-10-21 | $12.36 | $12.50 | $12.16 | $12.45 | $9.72 | 115,161 |
| 2020-10-20 | $12.06 | $12.37 | $12.01 | $12.32 | $9.62 | 91,118 |
| 2020-10-19 | $11.93 | $12.12 | $11.87 | $11.97 | $9.35 | 108,640 |
| 2020-10-16 | $11.76 | $11.95 | $11.72 | $11.83 | $9.24 | 71,804 |
| 2020-10-15 | $11.39 | $11.87 | $11.31 | $11.84 | $9.25 | 108,612 |
| 2020-10-14 | $11.70 | $11.72 | $11.54 | $11.55 | $9.02 | 72,009 |
| 2020-10-13 | $11.58 | $11.70 | $11.45 | $11.59 | $9.05 | 81,942 |
| 2020-10-12 | $11.83 | $11.85 | $11.57 | $11.70 | $9.14 | 90,632 |
| 2020-10-09 | $11.75 | $11.89 | $11.56 | $11.80 | $9.21 | 105,851 |
| 2020-10-08 | $11.93 | $11.93 | $11.56 | $11.64 | $9.09 | 123,491 |
| 2020-10-07 | $11.64 | $11.81 | $11.46 | $11.71 | $9.14 | 152,176 |
| 2020-10-06 | $11.96 | $11.96 | $11.54 | $11.55 | $9.02 | 161,697 |
| 2020-10-05 | $11.63 | $11.90 | $11.58 | $11.77 | $9.19 | 154,402 |
| 2020-10-02 | $11.03 | $11.68 | $11.03 | $11.39 | $8.89 | 119,130 |
| 2020-10-01 | $11.54 | $11.57 | $11.09 | $11.21 | $8.75 | 126,959 |
| 2020-09-30 | $11.40 | $11.57 | $11.35 | $11.37 | $8.88 | 138,911 |
| 2020-09-29 | $11.41 | $11.49 | $11.17 | $11.32 | $8.84 | 110,345 |
| 2020-09-28 | $11.01 | $11.51 | $10.90 | $11.41 | $8.91 | 138,793 |
| 2020-09-25 | $11.11 | $11.35 | $10.88 | $10.89 | $8.50 | 99,726 |
| 2020-09-24 | $11.55 | $11.78 | $11.15 | $11.19 | $8.74 | 161,741 |
| 2020-09-23 | $12.80 | $12.86 | $11.51 | $11.51 | $8.99 | 211,941 |
| 2020-09-22 | $12.87 | $12.94 | $12.57 | $12.71 | $9.92 | 238,339 |
| 2020-09-21 | $12.39 | $12.73 | $12.16 | $12.72 | $9.93 | 251,788 |
| 2020-09-18 | $12.20 | $12.60 | $12.17 | $12.53 | $9.78 | 456,060 |
| 2020-09-17 | $12.03 | $12.20 | $11.78 | $12.10 | $9.45 | 167,882 |
| 2020-09-16 | $12.00 | $12.15 | $11.93 | $12.06 | $9.42 | 206,789 |
| 2020-09-15 | $11.71 | $11.92 | $11.63 | $11.92 | $9.31 | 118,038 |
| 2020-09-14 | $11.43 | $11.75 | $11.34 | $11.66 | $9.10 | 129,896 |
| 2020-09-11 | $11.32 | $11.54 | $11.23 | $11.37 | $8.88 | 132,131 |
| 2020-09-10 | $11.65 | $11.65 | $11.05 | $11.26 | $8.79 | 261,138 |
| 2020-09-09 | $11.54 | $11.65 | $11.36 | $11.56 | $9.03 | 145,726 |
| 2020-09-08 | $11.93 | $11.93 | $11.35 | $11.44 | $8.93 | 192,547 |
| 2020-09-04 | $12.20 | $12.21 | $11.83 | $12.02 | $9.39 | 108,667 |
| 2020-09-03 | $12.25 | $12.46 | $11.87 | $11.98 | $9.35 | 132,760 |
| 2020-09-02 | $12.36 | $12.47 | $12.05 | $12.30 | $9.60 | 83,230 |
| 2020-09-01 | $12.02 | $12.32 | $11.85 | $12.31 | $9.61 | 103,741 |
| 2020-08-31 | $12.44 | $12.44 | $12.09 | $12.10 | $9.45 | 148,480 |
| 2020-08-28 | $12.39 | $12.47 | $12.19 | $12.44 | $9.67 | 100,498 |
| 2020-08-27 | $12.58 | $12.76 | $12.33 | $12.33 | $9.58 | 103,903 |
| 2020-08-26 | $12.52 | $12.68 | $12.47 | $12.63 | $9.81 | 123,213 |
| 2020-08-25 | $12.77 | $12.79 | $12.52 | $12.56 | $9.76 | 86,555 |
| 2020-08-24 | $12.41 | $12.76 | $12.38 | $12.70 | $9.87 | 111,000 |
| 2020-08-21 | $12.53 | $12.61 | $12.25 | $12.33 | $9.58 | 275,564 |
| 2020-08-20 | $13.00 | $13.02 | $12.45 | $12.65 | $9.83 | 263,072 |
| 2020-08-19 | $13.56 | $13.61 | $13.06 | $13.09 | $10.17 | 193,501 |
| 2020-08-18 | $14.00 | $14.02 | $13.34 | $13.54 | $10.52 | 172,192 |
| 2020-08-17 | $14.29 | $14.44 | $13.88 | $14.03 | $10.90 | 183,421 |
| 2020-08-14 | $14.13 | $14.43 | $14.06 | $14.20 | $11.03 | 186,280 |
| 2020-08-13 | $14.08 | $14.36 | $13.94 | $14.20 | $11.03 | 187,656 |
| 2020-08-12 | $14.33 | $14.49 | $14.06 | $14.19 | $11.03 | 173,734 |
| 2020-08-11 | $13.74 | $14.25 | $13.63 | $14.11 | $10.96 | 213,794 |
| 2020-08-10 | $13.13 | $14.21 | $13.12 | $13.60 | $10.57 | 237,771 |
| 2020-08-07 | $13.90 | $14.46 | $13.73 | $14.30 | $11.11 | 308,482 |
| 2020-08-06 | $13.36 | $13.86 | $13.32 | $13.71 | $10.65 | 275,649 |
| 2020-08-05 | $13.28 | $13.43 | $13.25 | $13.35 | $10.37 | 112,051 |
| 2020-08-04 | $13.17 | $13.21 | $13.05 | $13.14 | $10.21 | 105,077 |
| 2020-08-03 | $13.24 | $13.39 | $13.18 | $13.23 | $10.28 | 118,440 |
| 2020-07-31 | $13.27 | $13.45 | $13.00 | $13.18 | $10.24 | 144,429 |
| 2020-07-30 | $13.23 | $13.50 | $13.23 | $13.38 | $10.40 | 144,091 |
| 2020-07-29 | $13.10 | $13.51 | $13.10 | $13.44 | $10.44 | 160,956 |
| 2020-07-28 | $13.55 | $13.55 | $12.94 | $13.06 | $10.15 | 175,451 |
| 2020-07-27 | $13.05 | $13.74 | $13.05 | $13.52 | $10.51 | 282,347 |
| 2020-07-24 | $13.01 | $13.10 | $12.72 | $13.01 | $10.11 | 263,267 |
| 2020-07-23 | $12.52 | $12.99 | $12.52 | $12.96 | $10.07 | 150,694 |
| 2020-07-22 | $13.01 | $13.01 | $12.44 | $12.61 | $9.80 | 117,078 |
| 2020-07-21 | $13.11 | $13.35 | $12.93 | $13.01 | $10.11 | 248,426 |
| 2020-07-20 | $12.66 | $13.02 | $12.58 | $12.95 | $10.06 | 196,704 |
| 2020-07-17 | $12.43 | $12.75 | $12.33 | $12.70 | $9.87 | 143,298 |
| 2020-07-16 | $12.63 | $12.67 | $12.20 | $12.44 | $9.67 | 138,987 |
| 2020-07-15 | $11.99 | $12.76 | $11.96 | $12.62 | $9.81 | 275,608 |
| 2020-07-14 | $11.55 | $11.74 | $11.40 | $11.70 | $9.09 | 232,275 |
| 2020-07-13 | $11.72 | $11.83 | $11.51 | $11.51 | $8.94 | 138,531 |
| 2020-07-10 | $11.33 | $11.60 | $11.28 | $11.55 | $8.97 | 96,585 |
| 2020-07-09 | $11.49 | $11.54 | $11.09 | $11.34 | $8.81 | 158,914 |
| 2020-07-08 | $11.52 | $11.76 | $11.42 | $11.53 | $8.96 | 166,331 |
| 2020-07-07 | $11.54 | $11.82 | $11.50 | $11.56 | $8.98 | 181,769 |
| 2020-07-06 | $11.69 | $11.94 | $11.57 | $11.69 | $9.08 | 141,507 |
| 2020-07-02 | $11.53 | $11.84 | $11.40 | $11.49 | $8.93 | 133,260 |
| 2020-07-01 | $11.95 | $12.04 | $11.30 | $11.37 | $8.83 | 127,264 |
| 2020-06-30 | $11.86 | $12.04 | $11.57 | $11.95 | $9.29 | 185,678 |
| 2020-06-29 | $11.38 | $12.18 | $11.37 | $11.97 | $9.30 | 208,687 |
| 2020-06-26 | $11.07 | $11.40 | $10.81 | $11.28 | $8.76 | 293,324 |
| 2020-06-25 | $10.91 | $11.22 | $10.64 | $11.18 | $8.69 | 272,911 |
| 2020-06-24 | $11.32 | $11.39 | $10.91 | $10.98 | $8.53 | 356,712 |
| 2020-06-23 | $11.82 | $11.84 | $11.34 | $11.50 | $8.94 | 258,489 |
| 2020-06-22 | $11.63 | $11.89 | $11.45 | $11.66 | $9.06 | 170,812 |
| 2020-06-19 | $12.03 | $12.34 | $11.58 | $11.65 | $9.05 | 277,631 |
| 2020-06-18 | $11.96 | $12.18 | $11.79 | $12.01 | $9.33 | 207,617 |
| 2020-06-17 | $12.73 | $12.73 | $12.05 | $12.11 | $9.41 | 186,626 |
| 2020-06-16 | $12.82 | $13.03 | $12.50 | $12.77 | $9.92 | 230,923 |
| 2020-06-15 | $11.91 | $12.51 | $11.86 | $12.37 | $9.61 | 146,966 |
| 2020-06-12 | $12.65 | $12.73 | $11.88 | $12.24 | $9.51 | 202,920 |
| 2020-06-11 | $12.79 | $12.84 | $12.24 | $12.25 | $9.52 | 218,001 |
| 2020-06-10 | $14.34 | $14.34 | $13.16 | $13.23 | $10.28 | 215,397 |
| 2020-06-09 | $14.07 | $14.41 | $13.73 | $14.23 | $11.06 | 195,870 |
| 2020-06-08 | $14.53 | $14.53 | $13.91 | $14.23 | $11.06 | 192,269 |
| 2020-06-05 | $14.00 | $14.87 | $13.99 | $14.31 | $11.12 | 301,592 |
| 2020-06-04 | $13.54 | $13.96 | $13.39 | $13.95 | $10.84 | 240,656 |
| 2020-06-03 | $14.00 | $14.00 | $13.66 | $13.78 | $10.71 | 275,424 |
| 2020-06-02 | $13.51 | $13.99 | $13.50 | $13.88 | $10.78 | 294,770 |
| 2020-06-01 | $13.03 | $13.75 | $12.92 | $13.41 | $10.42 | 213,863 |
| 2020-05-29 | $12.88 | $13.21 | $12.75 | $13.08 | $10.16 | 220,014 |
| 2020-05-28 | $12.90 | $13.42 | $12.83 | $13.15 | $10.17 | 257,807 |
| 2020-05-27 | $12.65 | $12.95 | $12.42 | $12.92 | $9.99 | 225,928 |
| 2020-05-26 | $12.45 | $12.67 | $12.31 | $12.41 | $9.60 | 133,415 |
| 2020-05-22 | $12.11 | $12.25 | $11.95 | $12.24 | $9.47 | 129,002 |
| 2020-05-21 | $11.69 | $12.11 | $11.69 | $12.01 | $9.29 | 192,081 |
| 2020-05-20 | $12.31 | $12.32 | $11.59 | $11.77 | $9.10 | 206,146 |
| 2020-05-19 | $11.78 | $12.34 | $11.66 | $11.99 | $9.27 | 291,535 |
| 2020-05-18 | $11.65 | $12.02 | $11.65 | $11.91 | $9.21 | 438,635 |
| 2020-05-15 | $10.77 | $11.43 | $10.62 | $11.40 | $8.82 | 346,544 |
| 2020-05-14 | $10.33 | $10.72 | $10.10 | $10.69 | $8.27 | 256,827 |
| 2020-05-13 | $10.48 | $10.60 | $10.23 | $10.56 | $8.17 | 218,989 |
| 2020-05-12 | $10.74 | $10.93 | $10.60 | $10.64 | $8.23 | 270,306 |
| 2020-05-11 | $10.75 | $10.99 | $10.54 | $10.78 | $8.34 | 230,053 |
| 2020-05-08 | $10.32 | $10.72 | $10.02 | $10.72 | $8.29 | 209,913 |
| 2020-05-07 | $10.09 | $10.17 | $9.90 | $10.12 | $7.83 | 174,104 |
| 2020-05-06 | $10.08 | $10.25 | $9.97 | $10.02 | $7.75 | 130,621 |
| 2020-05-05 | $10.26 | $10.35 | $10.01 | $10.07 | $7.79 | 213,034 |
| 2020-05-04 | $10.18 | $10.27 | $9.85 | $10.07 | $7.79 | 99,472 |
| 2020-05-01 | $10.22 | $10.42 | $10.06 | $10.39 | $8.04 | 120,680 |
| 2020-04-30 | $10.75 | $10.75 | $10.36 | $10.38 | $8.03 | 167,446 |
| 2020-04-29 | $10.75 | $11.03 | $10.71 | $10.95 | $8.47 | 165,251 |
| 2020-04-28 | $10.70 | $10.75 | $10.40 | $10.63 | $8.22 | 143,102 |
| 2020-04-27 | $10.25 | $10.57 | $10.10 | $10.52 | $8.14 | 128,377 |
| 2020-04-24 | $10.27 | $10.49 | $10.03 | $10.21 | $7.90 | 130,369 |
| 2020-04-23 | $10.09 | $10.51 | $10.06 | $10.25 | $7.93 | 169,314 |
| 2020-04-22 | $9.84 | $10.11 | $9.65 | $10.03 | $7.76 | 247,009 |
| 2020-04-21 | $9.24 | $9.83 | $9.17 | $9.74 | $7.53 | 440,380 |
| 2020-04-20 | $9.60 | $9.93 | $9.29 | $9.60 | $7.43 | 487,579 |
| 2020-04-17 | $11.92 | $12.69 | $11.92 | $12.50 | $7.37 | 641,657 |
| 2020-04-16 | $11.90 | $12.09 | $11.40 | $11.49 | $6.77 | 379,515 |
| 2020-04-15 | $12.04 | $12.11 | $11.60 | $11.69 | $6.89 | 270,742 |
| 2020-04-14 | $12.64 | $12.77 | $12.16 | $12.30 | $7.25 | 213,946 |
| 2020-04-13 | $12.75 | $12.77 | $12.36 | $12.51 | $7.37 | 192,760 |
| 2020-04-09 | $13.00 | $13.20 | $12.56 | $12.76 | $7.52 | 329,745 |
| 2020-04-08 | $12.87 | $12.99 | $12.60 | $12.75 | $7.51 | 226,891 |
| 2020-04-07 | $13.00 | $13.00 | $12.52 | $12.69 | $7.48 | 440,541 |
| 2020-04-06 | $12.08 | $12.66 | $11.83 | $12.63 | $7.44 | 208,707 |
| 2020-04-03 | $12.13 | $12.41 | $11.59 | $11.83 | $6.97 | 189,407 |
| 2020-04-02 | $11.96 | $12.43 | $11.90 | $12.29 | $7.24 | 166,853 |
| 2020-04-01 | $10.97 | $12.04 | $10.85 | $12.04 | $7.10 | 205,299 |
| 2020-03-31 | $11.95 | $11.95 | $11.10 | $11.27 | $6.64 | 211,941 |
| 2020-03-30 | $11.47 | $11.85 | $10.59 | $11.83 | $6.97 | 235,905 |
| 2020-03-27 | $10.81 | $11.39 | $10.73 | $11.16 | $6.58 | 164,010 |
| 2020-03-26 | $10.34 | $11.49 | $10.33 | $11.30 | $6.66 | 298,927 |
| 2020-03-25 | $10.70 | $10.88 | $10.17 | $10.32 | $6.08 | 248,987 |
| 2020-03-24 | $10.22 | $11.28 | $10.19 | $10.39 | $6.12 | 298,689 |
| 2020-03-23 | $9.77 | $10.11 | $9.49 | $9.72 | $5.73 | 170,259 |
| 2020-03-20 | $10.40 | $10.52 | $9.50 | $9.90 | $5.83 | 195,482 |
| 2020-03-19 | $10.48 | $10.90 | $10.01 | $10.52 | $6.20 | 181,578 |
| 2020-03-18 | $11.46 | $11.73 | $10.28 | $10.47 | $6.17 | 146,750 |
| 2020-03-17 | $10.45 | $11.99 | $9.95 | $11.96 | $7.05 | 222,148 |
| 2020-03-16 | $9.34 | $10.67 | $9.34 | $10.35 | $6.10 | 194,992 |
| 2020-03-13 | $9.54 | $10.25 | $9.12 | $10.25 | $6.04 | 297,356 |
| 2020-03-12 | $8.91 | $9.65 | $8.75 | $9.04 | $5.33 | 259,416 |
| 2020-03-11 | $9.28 | $9.46 | $9.11 | $9.41 | $5.55 | 112,614 |
| 2020-03-10 | $9.47 | $9.58 | $9.12 | $9.58 | $5.65 | 111,840 |
| 2020-03-09 | $9.86 | $10.06 | $9.07 | $9.18 | $5.41 | 144,833 |
| 2020-03-06 | $9.86 | $10.32 | $9.86 | $10.27 | $6.05 | 142,305 |
| 2020-03-05 | $10.15 | $10.37 | $10.00 | $10.28 | $6.06 | 112,431 |
| 2020-03-04 | $10.42 | $10.47 | $10.00 | $10.45 | $6.16 | 141,865 |
| 2020-03-03 | $10.41 | $10.70 | $10.05 | $10.22 | $6.02 | 124,209 |
| 2020-03-02 | $10.20 | $10.47 | $10.10 | $10.45 | $6.16 | 106,776 |
| 2020-02-28 | $10.01 | $10.37 | $9.87 | $10.17 | $5.99 | 163,816 |
| 2020-02-27 | $10.64 | $10.98 | $10.37 | $10.37 | $6.08 | 131,698 |
| 2020-02-26 | $11.08 | $11.17 | $10.91 | $10.96 | $6.42 | 99,548 |
| 2020-02-25 | $11.38 | $11.49 | $10.91 | $10.97 | $6.43 | 94,414 |
| 2020-02-24 | $11.34 | $11.50 | $11.27 | $11.38 | $6.67 | 65,940 |
| 2020-02-21 | $12.03 | $12.06 | $11.76 | $11.81 | $6.92 | 72,490 |
| 2020-02-20 | $11.96 | $12.19 | $11.96 | $12.05 | $7.06 | 62,971 |
| 2020-02-19 | $11.86 | $12.06 | $11.84 | $12.01 | $7.04 | 64,942 |
| 2020-02-18 | $11.92 | $12.08 | $11.76 | $11.83 | $6.93 | 75,290 |
| 2020-02-14 | $11.71 | $11.96 | $11.66 | $11.91 | $6.98 | 98,761 |
| 2020-02-13 | $11.46 | $11.74 | $11.42 | $11.71 | $6.86 | 110,141 |
| 2020-02-12 | $11.67 | $11.79 | $11.51 | $11.52 | $6.75 | 122,212 |
| 2020-02-11 | $11.45 | $11.61 | $11.42 | $11.51 | $6.74 | 87,071 |
| 2020-02-10 | $11.39 | $11.51 | $11.31 | $11.32 | $6.63 | 105,144 |
| 2020-02-07 | $11.75 | $11.81 | $11.32 | $11.42 | $6.69 | 102,133 |
| 2020-02-06 | $11.89 | $11.93 | $11.77 | $11.79 | $6.91 | 127,316 |
| 2020-02-05 | $11.67 | $11.82 | $11.60 | $11.79 | $6.91 | 107,271 |
| 2020-02-04 | $11.44 | $11.58 | $11.42 | $11.49 | $6.73 | 114,683 |
| 2020-02-03 | $11.04 | $11.35 | $11.03 | $11.25 | $6.59 | 132,000 |
| 2020-01-31 | $11.32 | $11.36 | $10.87 | $10.96 | $6.42 | 120,831 |
| 2020-01-30 | $11.19 | $11.44 | $11.19 | $11.42 | $6.69 | 81,166 |
| 2020-01-29 | $11.36 | $11.47 | $11.26 | $11.34 | $6.64 | 65,038 |
| 2020-01-28 | $11.45 | $11.63 | $11.36 | $11.36 | $6.66 | 80,314 |
| 2020-01-27 | $11.26 | $11.55 | $11.20 | $11.39 | $6.67 | 108,755 |
| 2020-01-24 | $11.55 | $11.63 | $11.43 | $11.57 | $6.78 | 122,707 |
| 2020-01-23 | $11.36 | $11.61 | $11.18 | $11.55 | $6.77 | 160,585 |
| 2020-01-22 | $11.45 | $11.49 | $11.33 | $11.38 | $6.67 | 75,885 |
| 2020-01-21 | $11.65 | $11.75 | $11.36 | $11.45 | $6.71 | 114,822 |
| 2020-01-17 | $11.65 | $11.77 | $11.63 | $11.72 | $6.87 | 125,837 |
| 2020-01-16 | $11.60 | $11.85 | $11.52 | $11.54 | $6.76 | 125,869 |
| 2020-01-15 | $11.54 | $11.75 | $11.47 | $11.50 | $6.74 | 92,523 |
| 2020-01-14 | $11.56 | $11.76 | $11.40 | $11.56 | $6.77 | 175,058 |
| 2020-01-13 | $11.61 | $11.72 | $11.59 | $11.66 | $6.83 | 60,528 |
| 2020-01-10 | $11.79 | $11.88 | $11.62 | $11.64 | $6.82 | 82,473 |
| 2020-01-09 | $12.23 | $12.23 | $11.82 | $11.82 | $6.92 | 95,392 |
| 2020-01-08 | $12.15 | $12.33 | $12.10 | $12.12 | $7.10 | 111,313 |
| 2020-01-07 | $12.04 | $12.28 | $12.01 | $12.12 | $7.10 | 103,652 |
| 2020-01-06 | $11.89 | $12.21 | $11.89 | $12.11 | $7.09 | 108,997 |
| 2020-01-03 | $11.93 | $12.14 | $11.91 | $12.06 | $7.07 | 150,435 |
| 2020-01-02 | $12.49 | $12.49 | $12.01 | $12.14 | $7.11 | 119,913 |
| 2019-12-31 | $12.32 | $12.58 | $12.32 | $12.39 | $7.26 | 111,870 |
| 2019-12-30 | $12.38 | $12.57 | $12.32 | $12.38 | $7.25 | 106,380 |
| 2019-12-27 | $12.49 | $12.50 | $12.28 | $12.39 | $7.26 | 141,260 |
| 2019-12-26 | $12.33 | $12.54 | $12.31 | $12.48 | $7.31 | 132,900 |
| 2019-12-24 | $12.27 | $12.33 | $12.16 | $12.31 | $7.21 | 49,776 |
| 2019-12-23 | $12.38 | $12.48 | $12.18 | $12.24 | $7.17 | 147,475 |
| 2019-12-20 | $12.84 | $12.91 | $12.36 | $12.41 | $7.27 | 693,047 |
| 2019-12-19 | $12.87 | $12.95 | $12.64 | $12.74 | $7.46 | 258,516 |
| 2019-12-18 | $13.23 | $13.31 | $12.73 | $12.78 | $7.49 | 197,489 |
| 2019-12-17 | $12.27 | $13.42 | $12.09 | $13.25 | $7.76 | 632,370 |
| 2019-12-16 | $11.71 | $12.08 | $11.71 | $11.84 | $6.94 | 125,294 |
| 2019-12-13 | $11.46 | $11.76 | $11.46 | $11.69 | $6.85 | 101,366 |
| 2019-12-12 | $11.31 | $11.63 | $11.31 | $11.46 | $6.71 | 94,566 |
| 2019-12-11 | $11.32 | $11.49 | $11.22 | $11.32 | $6.63 | 57,903 |
| 2019-12-10 | $11.57 | $11.60 | $11.25 | $11.27 | $6.60 | 66,484 |
| 2019-12-09 | $11.70 | $11.80 | $11.57 | $11.59 | $6.79 | 77,221 |
| 2019-12-06 | $11.65 | $11.89 | $11.65 | $11.76 | $6.89 | 97,120 |
| 2019-12-05 | $11.55 | $11.66 | $11.42 | $11.47 | $6.72 | 106,183 |
| 2019-12-04 | $11.05 | $11.59 | $10.95 | $11.50 | $6.74 | 101,474 |
| 2019-12-03 | $10.92 | $10.99 | $10.72 | $10.92 | $6.40 | 119,367 |
| 2019-12-02 | $11.21 | $11.30 | $11.01 | $11.02 | $6.46 | 58,587 |
| 2019-11-29 | $11.17 | $11.24 | $11.13 | $11.22 | $6.57 | 31,253 |
| 2019-11-27 | $11.29 | $11.35 | $11.06 | $11.29 | $6.58 | 34,076 |
| 2019-11-26 | $11.47 | $11.56 | $11.16 | $11.19 | $6.52 | 58,093 |
| 2019-11-25 | $11.23 | $11.56 | $11.16 | $11.52 | $6.71 | 57,012 |
| 2019-11-22 | $11.26 | $11.26 | $11.11 | $11.16 | $6.50 | 28,388 |
| 2019-11-21 | $11.24 | $11.30 | $11.03 | $11.23 | $6.54 | 39,122 |
| 2019-11-20 | $11.42 | $11.47 | $11.18 | $11.22 | $6.54 | 74,046 |
| 2019-11-19 | $11.42 | $11.54 | $11.40 | $11.44 | $6.67 | 53,699 |
| 2019-11-18 | $11.95 | $11.95 | $11.45 | $11.46 | $6.68 | 89,840 |
| 2019-11-15 | $12.09 | $12.17 | $11.91 | $12.00 | $6.99 | 75,945 |
| 2019-11-14 | $12.06 | $12.36 | $11.83 | $11.97 | $6.98 | 102,527 |
| 2019-11-13 | $12.05 | $12.25 | $12.03 | $12.10 | $7.05 | 78,734 |
| 2019-11-12 | $12.35 | $12.52 | $12.12 | $12.20 | $7.11 | 53,384 |
| 2019-11-11 | $12.47 | $12.75 | $12.28 | $12.34 | $7.19 | 69,812 |
| 2019-11-08 | $12.13 | $12.27 | $12.05 | $12.23 | $7.13 | 74,414 |
| 2019-11-07 | $12.49 | $12.50 | $12.08 | $12.13 | $7.07 | 74,856 |
| 2019-11-06 | $12.63 | $12.69 | $12.23 | $12.29 | $7.16 | 107,829 |
| 2019-11-05 | $12.83 | $12.98 | $12.63 | $12.64 | $7.37 | 108,460 |
| 2019-11-04 | $12.76 | $12.80 | $12.56 | $12.77 | $7.44 | 73,369 |
| 2019-11-01 | $12.48 | $12.66 | $12.40 | $12.57 | $7.32 | 64,208 |
| 2019-10-31 | $12.52 | $12.52 | $12.21 | $12.33 | $7.18 | 57,278 |
| 2019-10-30 | $12.62 | $12.62 | $12.35 | $12.51 | $7.29 | 63,182 |
| 2019-10-29 | $12.70 | $12.79 | $12.55 | $12.64 | $7.37 | 98,182 |
| 2019-10-28 | $12.53 | $12.87 | $12.53 | $12.79 | $7.45 | 64,758 |
| 2019-10-25 | $12.28 | $12.53 | $12.15 | $12.47 | $7.27 | 43,672 |
| 2019-10-24 | $12.38 | $12.42 | $12.21 | $12.29 | $7.16 | 38,971 |
| 2019-10-23 | $12.18 | $12.34 | $12.13 | $12.32 | $7.18 | 53,407 |
| 2019-10-22 | $12.34 | $12.34 | $11.99 | $12.18 | $7.10 | 50,594 |
| 2019-10-21 | $12.14 | $12.35 | $12.13 | $12.35 | $7.20 | 82,224 |
| 2019-10-18 | $12.08 | $12.23 | $11.88 | $11.94 | $6.96 | 54,152 |
| 2019-10-17 | $11.96 | $12.20 | $11.96 | $12.20 | $7.11 | 85,927 |
| 2019-10-16 | $11.87 | $12.15 | $11.87 | $11.98 | $6.98 | 44,013 |
| 2019-10-15 | $11.75 | $11.95 | $11.71 | $11.94 | $6.96 | 52,986 |
| 2019-10-14 | $11.60 | $11.76 | $11.53 | $11.73 | $6.84 | 37,409 |
| 2019-10-11 | $11.63 | $11.93 | $11.63 | $11.70 | $6.82 | 68,530 |
| 2019-10-10 | $11.42 | $11.54 | $11.37 | $11.37 | $6.63 | 47,742 |
| 2019-10-09 | $11.32 | $11.50 | $11.20 | $11.37 | $6.63 | 51,672 |
| 2019-10-08 | $11.33 | $11.33 | $11.11 | $11.16 | $6.50 | 87,233 |
| 2019-10-07 | $11.44 | $11.61 | $11.41 | $11.46 | $6.68 | 59,731 |
| 2019-10-04 | $11.35 | $11.58 | $11.32 | $11.49 | $6.70 | 46,719 |
| 2019-10-03 | $11.34 | $11.47 | $11.15 | $11.37 | $6.63 | 65,918 |
| 2019-10-02 | $11.66 | $11.66 | $11.14 | $11.36 | $6.62 | 116,762 |
| 2019-10-01 | $11.98 | $12.27 | $11.66 | $11.67 | $6.80 | 81,164 |
| 2019-09-30 | $11.81 | $11.98 | $11.73 | $11.94 | $6.96 | 108,405 |
| 2019-09-27 | $11.49 | $11.91 | $11.49 | $11.84 | $6.90 | 138,728 |
| 2019-09-26 | $11.84 | $11.90 | $11.55 | $11.57 | $6.74 | 39,799 |
| 2019-09-25 | $11.41 | $11.90 | $11.41 | $11.86 | $6.91 | 108,254 |
| 2019-09-24 | $11.79 | $11.85 | $11.42 | $11.50 | $6.70 | 108,972 |
| 2019-09-23 | $11.52 | $11.90 | $11.52 | $11.79 | $6.87 | 70,128 |
| 2019-09-20 | $11.81 | $12.07 | $11.44 | $11.62 | $6.77 | 450,155 |
| 2019-09-19 | $11.91 | $12.16 | $11.78 | $11.80 | $6.88 | 79,045 |
| 2019-09-18 | $12.05 | $12.14 | $11.85 | $11.92 | $6.95 | 258,252 |
| 2019-09-17 | $12.00 | $12.18 | $11.96 | $12.08 | $7.04 | 58,271 |
| 2019-09-16 | $12.17 | $12.34 | $12.01 | $12.08 | $7.04 | 96,295 |
| 2019-09-13 | $12.32 | $12.34 | $12.16 | $12.23 | $7.13 | 66,341 |
| 2019-09-12 | $12.04 | $12.22 | $11.70 | $12.16 | $7.09 | 115,535 |
| 2019-09-11 | $11.60 | $12.03 | $11.49 | $11.99 | $6.99 | 65,916 |
| 2019-09-10 | $11.29 | $11.73 | $11.28 | $11.54 | $6.72 | 89,255 |
| 2019-09-09 | $10.89 | $11.33 | $10.86 | $11.32 | $6.60 | 65,997 |
| 2019-09-06 | $10.88 | $11.08 | $10.83 | $10.83 | $6.31 | 57,063 |
| 2019-09-05 | $10.57 | $11.15 | $10.57 | $10.89 | $6.35 | 133,754 |
| 2019-09-04 | $10.52 | $10.54 | $10.17 | $10.36 | $6.04 | 161,430 |
| 2019-09-03 | $10.68 | $10.96 | $10.37 | $10.39 | $6.05 | 97,692 |
| 2019-08-30 | $10.77 | $10.87 | $10.64 | $10.78 | $6.28 | 53,836 |
| 2019-08-29 | $10.73 | $10.96 | $10.73 | $10.77 | $6.24 | 79,625 |
| 2019-08-28 | $10.32 | $10.73 | $10.32 | $10.59 | $6.14 | 65,202 |
| 2019-08-27 | $10.67 | $10.73 | $10.38 | $10.41 | $6.03 | 75,291 |
| 2019-08-26 | $10.47 | $10.62 | $10.33 | $10.58 | $6.13 | 52,560 |
| 2019-08-23 | $10.80 | $10.90 | $10.27 | $10.35 | $6.00 | 117,370 |
| 2019-08-22 | $11.01 | $11.04 | $10.85 | $10.85 | $6.29 | 61,811 |
| 2019-08-21 | $10.89 | $11.05 | $10.88 | $10.96 | $6.35 | 65,067 |
| 2019-08-20 | $10.95 | $10.98 | $10.77 | $10.84 | $6.28 | 92,642 |
| 2019-08-19 | $10.92 | $11.17 | $10.18 | $10.96 | $6.35 | 184,567 |
| 2019-08-16 | $10.37 | $10.81 | $10.37 | $10.79 | $6.25 | 108,531 |
| 2019-08-15 | $10.42 | $10.45 | $10.18 | $10.28 | $5.96 | 70,581 |
| 2019-08-14 | $10.50 | $10.62 | $10.37 | $10.40 | $6.03 | 84,773 |
| 2019-08-13 | $10.52 | $10.92 | $10.50 | $10.73 | $6.22 | 63,744 |
| 2019-08-12 | $10.67 | $10.78 | $10.22 | $10.55 | $6.11 | 173,574 |
| 2019-08-09 | $11.31 | $11.49 | $11.15 | $11.15 | $6.46 | 89,737 |
| 2019-08-08 | $10.92 | $11.39 | $10.89 | $11.37 | $6.59 | 84,203 |
| 2019-08-07 | $10.74 | $10.93 | $10.55 | $10.84 | $6.28 | 89,569 |
| 2019-08-06 | $11.02 | $11.13 | $10.70 | $10.88 | $6.30 | 59,986 |
| 2019-08-05 | $11.07 | $11.21 | $10.85 | $10.95 | $6.35 | 124,489 |
| 2019-08-02 | $11.51 | $11.51 | $11.14 | $11.30 | $6.55 | 94,625 |
| 2019-08-01 | $11.65 | $11.86 | $11.52 | $11.56 | $6.70 | 110,531 |
| 2019-07-31 | $11.67 | $12.02 | $11.57 | $11.65 | $6.75 | 137,013 |
| 2019-07-30 | $11.51 | $11.80 | $11.38 | $11.67 | $6.76 | 145,516 |
| 2019-07-29 | $11.87 | $11.93 | $11.53 | $11.60 | $6.72 | 89,656 |
| 2019-07-26 | $11.81 | $11.94 | $11.72 | $11.89 | $6.89 | 84,189 |
| 2019-07-25 | $12.18 | $12.18 | $11.68 | $11.76 | $6.81 | 97,747 |
| 2019-07-24 | $12.02 | $12.26 | $12.00 | $12.18 | $7.06 | 103,054 |
| 2019-07-23 | $11.71 | $12.08 | $11.69 | $12.02 | $6.97 | 92,171 |
| 2019-07-22 | $11.99 | $12.12 | $11.67 | $11.68 | $6.77 | 209,967 |
| 2019-07-19 | $11.83 | $12.14 | $11.67 | $11.99 | $6.95 | 104,798 |
| 2019-07-18 | $11.77 | $11.96 | $11.70 | $11.89 | $6.89 | 93,432 |
| 2019-07-17 | $11.80 | $11.81 | $11.60 | $11.78 | $6.83 | 81,695 |
| 2019-07-16 | $11.76 | $11.97 | $11.70 | $11.83 | $6.86 | 94,788 |
| 2019-07-15 | $11.87 | $11.91 | $11.30 | $11.77 | $6.82 | 106,246 |
| 2019-07-12 | $11.67 | $11.93 | $11.67 | $11.86 | $6.87 | 72,054 |
| 2019-07-11 | $11.89 | $11.92 | $11.53 | $11.68 | $6.77 | 67,696 |
| 2019-07-10 | $11.81 | $11.93 | $11.72 | $11.88 | $6.88 | 78,291 |
| 2019-07-09 | $11.72 | $11.76 | $11.57 | $11.74 | $6.80 | 77,177 |
| 2019-07-08 | $11.67 | $11.77 | $11.63 | $11.74 | $6.80 | 79,138 |
| 2019-07-05 | $11.52 | $11.72 | $11.43 | $11.72 | $6.79 | 34,466 |
| 2019-07-03 | $11.87 | $11.87 | $11.57 | $11.63 | $6.74 | 29,738 |
| 2019-07-02 | $12.04 | $12.10 | $11.75 | $11.86 | $6.87 | 140,481 |
| 2019-07-01 | $11.84 | $12.08 | $11.78 | $12.03 | $6.97 | 145,485 |
| 2019-06-28 | $11.72 | $11.89 | $11.65 | $11.69 | $6.77 | 256,052 |
| 2019-06-27 | $11.15 | $11.70 | $11.15 | $11.70 | $6.78 | 110,131 |
| 2019-06-26 | $10.99 | $11.28 | $10.99 | $11.13 | $6.45 | 70,183 |
| 2019-06-25 | $10.94 | $11.03 | $10.83 | $10.97 | $6.36 | 140,227 |
| 2019-06-24 | $11.37 | $11.50 | $10.95 | $10.96 | $6.35 | 154,506 |
| 2019-06-21 | $10.94 | $11.39 | $10.87 | $11.37 | $6.59 | 237,942 |
| 2019-06-20 | $11.05 | $11.10 | $10.93 | $11.02 | $6.39 | 76,733 |
| 2019-06-19 | $10.87 | $11.01 | $10.81 | $10.92 | $6.33 | 95,150 |
| 2019-06-18 | $10.82 | $11.10 | $10.72 | $10.87 | $6.30 | 84,751 |
| 2019-06-17 | $10.63 | $10.71 | $10.55 | $10.69 | $6.19 | 64,139 |
| 2019-06-14 | $10.74 | $10.82 | $10.60 | $10.63 | $6.16 | 62,554 |
| 2019-06-13 | $10.72 | $10.90 | $10.72 | $10.75 | $6.23 | 100,290 |
| 2019-06-12 | $10.49 | $10.77 | $10.42 | $10.68 | $6.19 | 80,421 |
| 2019-06-11 | $10.74 | $10.78 | $10.53 | $10.58 | $6.13 | 245,960 |
| 2019-06-10 | $10.65 | $10.89 | $10.65 | $10.67 | $6.18 | 75,472 |
| 2019-06-07 | $10.53 | $10.73 | $10.49 | $10.60 | $6.14 | 76,978 |
| 2019-06-06 | $10.38 | $10.55 | $10.22 | $10.50 | $6.08 | 128,303 |
| 2019-06-05 | $10.77 | $10.77 | $10.30 | $10.38 | $6.02 | 115,967 |
| 2019-06-04 | $10.63 | $10.94 | $10.63 | $10.76 | $6.24 | 141,531 |
| 2019-06-03 | $10.34 | $10.61 | $10.33 | $10.56 | $6.12 | 129,202 |
| 2019-05-31 | $10.57 | $10.57 | $10.36 | $10.38 | $6.02 | 129,022 |
| 2019-05-30 | $10.75 | $10.89 | $10.54 | $10.80 | $6.22 | 227,428 |
| 2019-05-29 | $10.75 | $10.82 | $10.63 | $10.75 | $6.19 | 99,696 |
| 2019-05-28 | $10.90 | $10.98 | $10.77 | $10.79 | $6.22 | 161,290 |
| 2019-05-24 | $10.99 | $11.23 | $10.85 | $10.93 | $6.30 | 80,458 |
| 2019-05-23 | $10.98 | $11.12 | $10.74 | $10.94 | $6.30 | 151,056 |
| 2019-05-22 | $11.29 | $11.31 | $10.98 | $11.03 | $6.36 | 75,014 |
| 2019-05-21 | $11.20 | $11.42 | $11.10 | $11.33 | $6.53 | 86,685 |
| 2019-05-20 | $11.08 | $11.31 | $10.99 | $11.18 | $6.44 | 208,285 |
| 2019-05-17 | $11.36 | $11.47 | $11.13 | $11.17 | $6.44 | 108,129 |
| 2019-05-16 | $11.67 | $11.72 | $11.39 | $11.48 | $6.61 | 83,961 |
| 2019-05-15 | $11.67 | $11.76 | $11.51 | $11.62 | $6.70 | 111,316 |
| 2019-05-14 | $11.43 | $11.85 | $11.32 | $11.73 | $6.76 | 249,730 |
| 2019-05-13 | $13.48 | $13.48 | $10.83 | $11.16 | $6.43 | 375,946 |
| 2019-05-10 | $13.86 | $14.00 | $13.64 | $14.00 | $8.07 | 120,545 |
| 2019-05-09 | $13.97 | $13.99 | $13.75 | $13.89 | $8.00 | 177,437 |
| 2019-05-08 | $14.11 | $14.29 | $13.97 | $14.05 | $8.10 | 226,167 |
| 2019-05-07 | $14.42 | $14.50 | $13.90 | $14.05 | $8.10 | 101,481 |
| 2019-05-06 | $14.43 | $14.60 | $14.21 | $14.55 | $8.38 | 106,196 |
| 2019-05-03 | $14.37 | $14.51 | $14.26 | $14.43 | $8.31 | 238,245 |
| 2019-05-02 | $14.32 | $14.55 | $14.13 | $14.32 | $8.25 | 93,682 |
| 2019-05-01 | $14.74 | $14.81 | $14.32 | $14.35 | $8.27 | 256,353 |
| 2019-04-30 | $14.66 | $14.78 | $14.56 | $14.69 | $8.46 | 250,478 |
| 2019-04-29 | $14.62 | $14.80 | $14.58 | $14.66 | $8.45 | 54,908 |
| 2019-04-26 | $14.35 | $14.62 | $14.32 | $14.61 | $8.42 | 48,929 |
| 2019-04-25 | $14.54 | $14.54 | $14.25 | $14.36 | $8.27 | 65,166 |
| 2019-04-24 | $14.60 | $14.68 | $14.46 | $14.62 | $8.42 | 122,753 |
| 2019-04-23 | $14.35 | $14.63 | $14.27 | $14.56 | $8.39 | 96,297 |
| 2019-04-22 | $14.50 | $14.50 | $14.23 | $14.35 | $8.27 | 89,007 |
| 2019-04-18 | $14.34 | $14.58 | $14.26 | $14.43 | $8.31 | 89,006 |
| 2019-04-17 | $14.73 | $14.75 | $14.32 | $14.34 | $8.26 | 105,143 |
| 2019-04-16 | $14.36 | $14.73 | $14.28 | $14.68 | $8.46 | 121,553 |
| 2019-04-15 | $14.25 | $14.39 | $14.21 | $14.34 | $8.26 | 89,037 |
| 2019-04-12 | $14.22 | $14.30 | $14.12 | $14.20 | $8.18 | 88,249 |
| 2019-04-11 | $14.12 | $14.36 | $13.90 | $14.18 | $8.17 | 144,578 |
| 2019-04-10 | $13.81 | $14.08 | $13.64 | $14.06 | $8.10 | 151,427 |
| 2019-04-09 | $13.86 | $13.97 | $13.70 | $13.81 | $7.96 | 104,126 |
| 2019-04-08 | $13.64 | $14.23 | $13.64 | $13.87 | $7.99 | 156,220 |
| 2019-04-05 | $13.75 | $13.85 | $13.59 | $13.68 | $7.88 | 89,763 |
| 2019-04-04 | $13.43 | $13.79 | $13.38 | $13.75 | $7.92 | 96,592 |
| 2019-04-03 | $13.34 | $13.53 | $13.25 | $13.36 | $7.70 | 102,602 |
| 2019-04-02 | $13.25 | $13.39 | $13.12 | $13.23 | $7.62 | 138,002 |
| 2019-04-01 | $13.44 | $13.49 | $13.10 | $13.25 | $7.63 | 174,921 |
| 2019-03-29 | $13.70 | $13.78 | $13.27 | $13.40 | $7.72 | 164,554 |
| 2019-03-28 | $13.67 | $13.86 | $13.54 | $13.63 | $7.85 | 102,609 |
| 2019-03-27 | $13.23 | $13.69 | $13.23 | $13.57 | $7.82 | 117,207 |
| 2019-03-26 | $13.42 | $13.48 | $13.16 | $13.25 | $7.63 | 128,150 |
| 2019-03-25 | $13.06 | $13.43 | $13.03 | $13.30 | $7.66 | 136,516 |
| 2019-03-22 | $14.00 | $14.01 | $13.10 | $13.19 | $7.60 | 198,746 |
| 2019-03-21 | $14.12 | $14.44 | $13.97 | $14.07 | $8.11 | 245,195 |
| 2019-03-20 | $14.30 | $14.43 | $14.04 | $14.22 | $8.19 | 250,851 |
| 2019-03-19 | $14.21 | $14.46 | $13.82 | $14.29 | $8.23 | 337,476 |
| 2019-03-18 | $17.36 | $17.36 | $13.68 | $14.11 | $8.13 | 702,948 |
| 2019-03-15 | $17.96 | $18.09 | $17.72 | $17.85 | $10.28 | 289,755 |
| 2019-03-14 | $17.63 | $17.97 | $17.60 | $17.96 | $10.35 | 141,545 |
| 2019-03-13 | $17.75 | $17.75 | $17.55 | $17.62 | $10.15 | 153,100 |
| 2019-03-12 | $17.91 | $17.94 | $17.57 | $17.66 | $10.18 | 181,466 |
| 2019-03-11 | $17.61 | $17.91 | $17.51 | $17.89 | $10.31 | 80,921 |
| 2019-03-08 | $17.63 | $17.74 | $17.53 | $17.54 | $10.11 | 42,370 |
| 2019-03-07 | $18.21 | $18.21 | $17.52 | $17.68 | $10.19 | 116,516 |
| 2019-03-06 | $18.60 | $18.62 | $18.00 | $18.17 | $10.47 | 101,414 |
| 2019-03-05 | $18.57 | $18.86 | $18.55 | $18.59 | $10.71 | 84,655 |
| 2019-03-04 | $18.60 | $18.74 | $18.45 | $18.57 | $10.70 | 106,262 |
| 2019-03-01 | $18.62 | $18.68 | $18.35 | $18.55 | $10.69 | 74,556 |
| 2019-02-28 | $18.55 | $18.61 | $18.39 | $18.44 | $10.62 | 62,751 |
| 2019-02-27 | $18.63 | $18.68 | $18.45 | $18.55 | $10.65 | 53,918 |
| 2019-02-26 | $19.04 | $19.10 | $18.70 | $18.70 | $10.74 | 60,516 |
| 2019-02-25 | $19.19 | $19.29 | $18.95 | $19.07 | $10.95 | 99,902 |
| 2019-02-22 | $19.10 | $19.31 | $19.08 | $19.19 | $11.02 | 68,800 |
| 2019-02-21 | $18.97 | $19.03 | $18.73 | $19.00 | $10.91 | 82,891 |
| 2019-02-20 | $18.97 | $19.10 | $18.85 | $19.03 | $10.93 | 137,390 |
| 2019-02-19 | $18.71 | $19.16 | $18.68 | $18.94 | $10.88 | 169,267 |
| 2019-02-15 | $18.37 | $18.73 | $18.29 | $18.72 | $10.75 | 137,567 |
| 2019-02-14 | $17.78 | $18.38 | $17.78 | $18.23 | $10.47 | 127,462 |
| 2019-02-13 | $17.71 | $17.93 | $17.70 | $17.92 | $10.29 | 105,236 |
| 2019-02-12 | $17.47 | $17.73 | $17.34 | $17.69 | $10.16 | 207,694 |
| 2019-02-11 | $17.50 | $17.50 | $17.28 | $17.40 | $9.99 | 46,501 |
| 2019-02-08 | $17.54 | $17.71 | $17.18 | $17.42 | $10.00 | 62,615 |
| 2019-02-07 | $17.70 | $17.83 | $17.38 | $17.59 | $10.10 | 72,582 |
| 2019-02-06 | $18.06 | $18.06 | $17.70 | $17.76 | $10.20 | 114,119 |
| 2019-02-05 | $18.03 | $18.11 | $17.85 | $18.02 | $10.35 | 57,441 |
| 2019-02-04 | $18.27 | $18.27 | $17.81 | $18.02 | $10.35 | 74,678 |
| 2019-02-01 | $18.31 | $18.67 | $18.03 | $18.19 | $10.45 | 125,609 |
| 2019-01-31 | $17.77 | $18.31 | $17.45 | $18.31 | $10.52 | 176,271 |
| 2019-01-30 | $17.92 | $18.10 | $17.50 | $17.86 | $10.26 | 119,865 |
| 2019-01-29 | $16.91 | $18.04 | $16.91 | $17.77 | $10.21 | 274,837 |
| 2019-01-28 | $16.82 | $17.03 | $16.78 | $16.89 | $9.70 | 57,176 |
| 2019-01-25 | $16.74 | $17.06 | $16.74 | $16.90 | $9.71 | 79,951 |
| 2019-01-24 | $16.79 | $16.91 | $16.60 | $16.70 | $9.59 | 45,347 |
| 2019-01-23 | $16.99 | $17.02 | $16.58 | $16.82 | $9.66 | 65,656 |
| 2019-01-22 | $17.00 | $17.18 | $16.77 | $16.95 | $9.73 | 84,717 |
| 2019-01-18 | $17.09 | $17.32 | $16.99 | $17.08 | $9.81 | 177,149 |
| 2019-01-17 | $16.55 | $17.03 | $16.55 | $17.03 | $9.78 | 175,292 |
| 2019-01-16 | $16.75 | $16.98 | $16.47 | $16.63 | $9.55 | 231,972 |
| 2019-01-15 | $16.46 | $16.66 | $16.26 | $16.63 | $9.55 | 80,179 |
| 2019-01-14 | $16.43 | $16.76 | $16.34 | $16.46 | $9.45 | 71,511 |
| 2019-01-11 | $16.12 | $16.77 | $16.12 | $16.58 | $9.52 | 119,904 |
| 2019-01-10 | $16.46 | $16.62 | $15.98 | $16.27 | $9.34 | 181,612 |
| 2019-01-09 | $16.59 | $16.78 | $16.53 | $16.59 | $9.53 | 75,527 |
| 2019-01-08 | $16.15 | $16.56 | $16.05 | $16.56 | $9.51 | 168,574 |
| 2019-01-07 | $16.25 | $16.35 | $15.91 | $16.00 | $9.19 | 164,999 |
| 2019-01-04 | $15.70 | $16.29 | $15.44 | $16.29 | $9.36 | 194,616 |
| 2019-01-03 | $16.28 | $16.31 | $15.46 | $15.65 | $8.99 | 205,113 |
| 2019-01-02 | $15.86 | $16.40 | $15.60 | $16.40 | $9.42 | 209,563 |
| 2018-12-31 | $15.62 | $15.90 | $15.37 | $15.86 | $9.11 | 94,820 |
| 2018-12-28 | $15.51 | $15.79 | $15.37 | $15.56 | $8.94 | 152,994 |
| 2018-12-27 | $15.48 | $15.65 | $15.11 | $15.60 | $8.96 | 88,427 |
| 2018-12-26 | $15.25 | $15.67 | $15.00 | $15.66 | $8.99 | 111,727 |
| 2018-12-24 | $15.08 | $15.29 | $15.02 | $15.06 | $8.65 | 40,875 |
| 2018-12-21 | $15.56 | $15.68 | $14.94 | $15.20 | $8.73 | 637,635 |
| 2018-12-20 | $15.68 | $15.85 | $15.34 | $15.56 | $8.94 | 143,702 |
| 2018-12-19 | $15.84 | $16.06 | $15.56 | $15.80 | $9.07 | 168,815 |
| 2018-12-18 | $15.55 | $15.86 | $15.34 | $15.78 | $9.06 | 162,804 |
| 2018-12-17 | $15.64 | $15.83 | $15.25 | $15.34 | $8.81 | 372,221 |
| 2018-12-14 | $15.42 | $15.87 | $15.42 | $15.64 | $8.98 | 145,220 |
| 2018-12-13 | $15.76 | $15.89 | $15.51 | $15.54 | $8.92 | 245,829 |
| 2018-12-12 | $16.34 | $16.34 | $15.65 | $15.71 | $9.02 | 261,170 |
| 2018-12-11 | $16.39 | $16.49 | $16.02 | $16.14 | $9.27 | 85,994 |
| 2018-12-10 | $15.73 | $16.22 | $15.62 | $16.16 | $9.28 | 174,460 |
| 2018-12-07 | $16.17 | $16.41 | $15.60 | $15.62 | $8.97 | 327,315 |
| 2018-12-06 | $16.19 | $16.30 | $15.95 | $16.19 | $9.30 | 125,189 |
| 2018-12-04 | $16.95 | $17.07 | $16.32 | $16.35 | $9.39 | 96,633 |
| 2018-12-03 | $17.42 | $17.42 | $16.81 | $17.00 | $9.76 | 98,580 |
| 2018-11-30 | $17.39 | $17.53 | $17.07 | $17.27 | $9.92 | 146,443 |
| 2018-11-29 | $17.58 | $17.80 | $17.42 | $17.55 | $10.04 | 111,496 |
| 2018-11-28 | $17.52 | $17.79 | $16.92 | $17.68 | $10.12 | 88,320 |
| 2018-11-27 | $17.34 | $17.56 | $17.25 | $17.44 | $9.98 | 110,826 |
| 2018-11-26 | $17.45 | $17.60 | $17.26 | $17.41 | $9.96 | 89,123 |
| 2018-11-23 | $17.32 | $17.53 | $17.14 | $17.39 | $9.95 | 46,004 |
| 2018-11-21 | $17.79 | $17.91 | $17.24 | $17.37 | $9.94 | 164,653 |
| 2018-11-20 | $17.53 | $18.04 | $17.38 | $17.85 | $10.22 | 86,918 |
| 2018-11-19 | $17.61 | $17.88 | $17.45 | $17.68 | $10.12 | 276,589 |
| 2018-11-16 | $17.44 | $17.65 | $17.28 | $17.60 | $10.07 | 109,235 |
| 2018-11-15 | $17.95 | $18.11 | $17.38 | $17.50 | $10.02 | 133,583 |
| 2018-11-14 | $18.05 | $18.42 | $17.83 | $18.00 | $10.30 | 135,586 |
| 2018-11-13 | $17.81 | $18.22 | $17.74 | $17.96 | $10.28 | 141,060 |
| 2018-11-12 | $16.55 | $18.03 | $16.19 | $17.74 | $10.15 | 207,002 |
| 2018-11-09 | $16.88 | $16.88 | $16.51 | $16.55 | $9.47 | 182,631 |
| 2018-11-08 | $16.95 | $16.96 | $16.57 | $16.92 | $9.68 | 86,470 |
| 2018-11-07 | $16.91 | $17.02 | $16.58 | $17.01 | $9.74 | 77,212 |
| 2018-11-06 | $16.60 | $16.85 | $16.31 | $16.83 | $9.63 | 62,806 |
| 2018-11-05 | $17.15 | $17.42 | $16.59 | $16.64 | $9.52 | 163,833 |
| 2018-11-02 | $16.90 | $17.26 | $16.78 | $17.07 | $9.77 | 274,269 |
| 2018-11-01 | $16.53 | $17.02 | $16.42 | $16.86 | $9.65 | 121,852 |
| 2018-10-31 | $16.77 | $17.07 | $16.36 | $16.40 | $9.39 | 172,659 |
| 2018-10-30 | $16.01 | $16.60 | $15.97 | $16.59 | $9.49 | 73,566 |
| 2018-10-29 | $16.58 | $16.58 | $15.81 | $15.98 | $9.15 | 131,025 |
| 2018-10-26 | $16.22 | $16.62 | $16.02 | $16.36 | $9.36 | 70,367 |
| 2018-10-25 | $16.21 | $16.54 | $16.16 | $16.43 | $9.40 | 150,293 |
| 2018-10-24 | $16.00 | $16.41 | $16.00 | $16.09 | $9.21 | 197,668 |
| 2018-10-23 | $15.95 | $16.32 | $15.73 | $16.10 | $9.21 | 133,613 |
| 2018-10-22 | $16.15 | $16.27 | $15.79 | $16.15 | $9.24 | 69,747 |
| 2018-10-19 | $16.18 | $16.48 | $15.96 | $16.05 | $9.19 | 50,357 |
| 2018-10-18 | $16.35 | $16.55 | $15.99 | $16.19 | $9.27 | 81,289 |
| 2018-10-17 | $16.65 | $16.81 | $16.06 | $16.38 | $9.37 | 175,719 |
| 2018-10-16 | $16.44 | $16.67 | $16.27 | $16.66 | $9.53 | 72,718 |
| 2018-10-15 | $15.94 | $16.55 | $15.82 | $16.39 | $9.38 | 100,701 |
| 2018-10-12 | $16.92 | $16.92 | $15.85 | $15.94 | $9.12 | 137,792 |
| 2018-10-11 | $16.40 | $16.92 | $16.27 | $16.70 | $9.56 | 181,640 |
| 2018-10-10 | $16.71 | $16.92 | $16.46 | $16.49 | $9.44 | 197,896 |
| 2018-10-09 | $17.57 | $17.57 | $16.56 | $16.82 | $9.63 | 201,876 |
| 2018-10-08 | $17.18 | $17.75 | $17.11 | $17.61 | $10.08 | 188,752 |
| 2018-10-05 | $17.00 | $17.50 | $16.62 | $17.25 | $9.87 | 207,634 |
| 2018-10-04 | $17.86 | $17.90 | $17.43 | $17.51 | $10.02 | 131,122 |
| 2018-10-03 | $17.92 | $17.98 | $17.64 | $17.87 | $10.23 | 369,525 |
| 2018-10-02 | $18.44 | $18.44 | $17.88 | $17.91 | $10.25 | 163,425 |
| 2018-10-01 | $18.67 | $18.84 | $18.08 | $18.43 | $10.55 | 204,319 |
| 2018-09-28 | $17.82 | $18.95 | $17.70 | $18.54 | $10.61 | 235,371 |
| 2018-09-27 | $18.18 | $18.97 | $17.63 | $17.85 | $10.22 | 518,176 |
| 2018-09-26 | $17.70 | $18.06 | $17.51 | $17.88 | $10.23 | 213,404 |
| 2018-09-25 | $17.36 | $17.77 | $17.30 | $17.68 | $10.12 | 128,667 |
| 2018-09-24 | $17.20 | $17.35 | $16.79 | $17.31 | $9.91 | 217,075 |
| 2018-09-21 | $17.64 | $17.75 | $16.95 | $17.28 | $9.89 | 477,450 |
| 2018-09-20 | $17.66 | $17.97 | $17.56 | $17.66 | $10.11 | 71,928 |
| 2018-09-19 | $17.39 | $18.40 | $16.60 | $17.55 | $10.04 | 662,823 |
| 2018-09-18 | $18.38 | $18.97 | $17.29 | $17.44 | $9.98 | 304,134 |
| 2018-09-17 | $15.91 | $18.13 | $15.89 | $17.97 | $10.28 | 417,742 |
| 2018-09-14 | $16.05 | $16.05 | $15.64 | $15.86 | $9.08 | 100,950 |
| 2018-09-13 | $15.48 | $15.97 | $15.42 | $15.97 | $9.14 | 310,988 |
| 2018-09-12 | $15.11 | $15.63 | $15.08 | $15.40 | $8.81 | 120,744 |
| 2018-09-11 | $15.01 | $15.24 | $14.89 | $15.13 | $8.66 | 211,136 |
| 2018-09-10 | $14.92 | $15.10 | $14.78 | $15.07 | $8.62 | 51,011 |
| 2018-09-07 | $15.29 | $15.29 | $14.73 | $14.83 | $8.49 | 47,901 |
| 2018-09-06 | $15.32 | $15.50 | $15.18 | $15.38 | $8.80 | 57,527 |
| 2018-09-05 | $14.86 | $15.38 | $14.77 | $15.31 | $8.76 | 255,239 |
| 2018-09-04 | $14.83 | $14.89 | $14.65 | $14.83 | $8.49 | 68,671 |
| 2018-08-31 | $14.71 | $14.89 | $14.58 | $14.83 | $8.49 | 46,845 |
| 2018-08-30 | $14.77 | $14.84 | $14.53 | $14.81 | $8.44 | 40,470 |
| 2018-08-29 | $14.90 | $14.94 | $14.68 | $14.81 | $8.44 | 32,563 |
| 2018-08-28 | $15.01 | $15.20 | $14.86 | $14.89 | $8.49 | 44,077 |
| 2018-08-27 | $15.26 | $15.43 | $14.98 | $14.99 | $8.54 | 32,468 |
| 2018-08-24 | $15.12 | $15.32 | $15.03 | $15.19 | $8.66 | 34,522 |
| 2018-08-23 | $14.95 | $15.20 | $14.84 | $15.09 | $8.60 | 250,655 |
| 2018-08-22 | $14.74 | $15.00 | $14.70 | $14.99 | $8.54 | 59,760 |
| 2018-08-21 | $14.57 | $14.98 | $14.57 | $14.74 | $8.40 | 92,634 |
| 2018-08-20 | $14.56 | $14.66 | $14.47 | $14.57 | $8.30 | 102,171 |
| 2018-08-17 | $14.09 | $14.58 | $13.96 | $14.49 | $8.26 | 70,297 |
| 2018-08-16 | $13.70 | $14.17 | $13.70 | $14.14 | $8.06 | 28,154 |
| 2018-08-15 | $13.50 | $13.69 | $13.34 | $13.52 | $7.71 | 46,413 |
| 2018-08-14 | $13.45 | $13.73 | $13.44 | $13.59 | $7.75 | 74,832 |
| 2018-08-13 | $13.44 | $13.55 | $13.18 | $13.43 | $7.66 | 49,422 |
| 2018-08-10 | $13.57 | $13.90 | $13.16 | $13.41 | $7.64 | 91,807 |
| 2018-08-09 | $13.85 | $13.88 | $13.12 | $13.40 | $7.64 | 72,767 |
| 2018-08-08 | $14.20 | $14.20 | $13.80 | $13.87 | $7.91 | 28,304 |
| 2018-08-07 | $14.07 | $14.30 | $14.02 | $14.20 | $8.09 | 35,757 |
| 2018-08-06 | $14.00 | $14.12 | $13.92 | $14.07 | $8.02 | 30,578 |
| 2018-08-03 | $13.88 | $14.17 | $13.80 | $13.99 | $7.97 | 49,359 |
| 2018-08-02 | $13.70 | $13.91 | $13.58 | $13.89 | $7.92 | 45,848 |
| 2018-08-01 | $13.79 | $13.90 | $13.31 | $13.72 | $7.82 | 72,190 |
| 2018-07-31 | $13.47 | $13.86 | $13.46 | $13.76 | $7.84 | 50,036 |
| 2018-07-30 | $13.43 | $13.66 | $13.40 | $13.41 | $7.64 | 25,633 |
| 2018-07-27 | $13.75 | $13.76 | $13.40 | $13.43 | $7.66 | 33,102 |
| 2018-07-26 | $13.33 | $13.79 | $13.33 | $13.73 | $7.83 | 36,739 |
| 2018-07-25 | $13.32 | $13.34 | $13.04 | $13.34 | $7.60 | 48,035 |
| 2018-07-24 | $13.51 | $13.57 | $13.32 | $13.35 | $7.61 | 36,523 |
| 2018-07-23 | $13.51 | $13.56 | $13.34 | $13.48 | $7.68 | 33,723 |
| 2018-07-20 | $13.56 | $13.61 | $13.45 | $13.48 | $7.68 | 33,048 |
| 2018-07-19 | $13.54 | $13.67 | $13.47 | $13.59 | $7.75 | 40,503 |
| 2018-07-18 | $13.72 | $13.77 | $13.53 | $13.56 | $7.73 | 28,092 |
| 2018-07-17 | $13.63 | $13.91 | $13.63 | $13.75 | $7.84 | 43,605 |
| 2018-07-16 | $13.76 | $13.77 | $13.48 | $13.66 | $7.79 | 46,268 |
| 2018-07-13 | $13.68 | $13.92 | $13.68 | $13.77 | $7.85 | 28,366 |
| 2018-07-12 | $13.84 | $13.89 | $13.62 | $13.74 | $7.83 | 38,956 |
| 2018-07-11 | $14.21 | $14.22 | $13.66 | $13.73 | $7.83 | 59,364 |
| 2018-07-10 | $14.35 | $14.48 | $14.16 | $14.24 | $8.12 | 33,550 |
| 2018-07-09 | $14.49 | $14.49 | $14.25 | $14.29 | $8.15 | 41,360 |
| 2018-07-06 | $14.50 | $14.62 | $14.39 | $14.43 | $8.23 | 35,082 |
| 2018-07-05 | $14.36 | $14.57 | $14.20 | $14.54 | $8.29 | 64,490 |
| 2018-07-03 | $14.08 | $14.41 | $13.99 | $14.27 | $8.13 | 47,836 |
| 2018-07-02 | $13.98 | $14.16 | $13.85 | $14.12 | $8.05 | 86,109 |
| 2018-06-29 | $14.24 | $14.36 | $13.92 | $14.01 | $7.99 | 134,073 |
| 2018-06-28 | $14.45 | $14.45 | $14.16 | $14.21 | $8.10 | 60,270 |
| 2018-06-27 | $14.72 | $14.76 | $14.47 | $14.48 | $8.25 | 64,622 |
| 2018-06-26 | $14.37 | $14.76 | $14.31 | $14.74 | $8.40 | 57,030 |
| 2018-06-25 | $14.28 | $14.35 | $14.05 | $14.31 | $8.16 | 53,594 |
| 2018-06-22 | $14.33 | $14.48 | $14.28 | $14.41 | $8.21 | 189,223 |
| 2018-06-21 | $14.40 | $14.42 | $14.20 | $14.28 | $8.14 | 140,765 |
| 2018-06-20 | $14.28 | $14.41 | $14.09 | $14.40 | $8.21 | 51,166 |
| 2018-06-19 | $14.17 | $14.33 | $13.98 | $14.19 | $8.09 | 59,135 |
| 2018-06-18 | $13.88 | $14.26 | $13.85 | $14.24 | $8.12 | 75,944 |
| 2018-06-15 | $13.87 | $14.01 | $13.71 | $13.99 | $7.97 | 143,775 |
| 2018-06-14 | $13.98 | $13.99 | $13.74 | $13.88 | $7.91 | 50,918 |
| 2018-06-13 | $14.12 | $14.12 | $13.78 | $13.96 | $7.96 | 46,479 |
| 2018-06-12 | $14.17 | $14.36 | $14.00 | $14.11 | $8.04 | 50,192 |
| 2018-06-11 | $13.89 | $14.25 | $13.88 | $14.20 | $8.09 | 108,287 |
| 2018-06-08 | $13.89 | $13.93 | $13.71 | $13.88 | $7.91 | 64,515 |
| 2018-06-07 | $13.99 | $14.00 | $13.73 | $13.93 | $7.94 | 52,924 |
| 2018-06-06 | $13.88 | $14.00 | $13.83 | $13.99 | $7.97 | 85,258 |
| 2018-06-05 | $13.70 | $13.92 | $13.68 | $13.88 | $7.91 | 168,387 |
| 2018-06-04 | $13.51 | $13.74 | $13.44 | $13.67 | $7.79 | 86,658 |
| 2018-06-01 | $13.53 | $13.65 | $13.35 | $13.42 | $7.65 | 85,444 |
| 2018-05-31 | $13.82 | $13.85 | $13.46 | $13.47 | $7.68 | 55,946 |
| 2018-05-30 | $13.83 | $14.00 | $13.83 | $13.89 | $7.88 | 87,687 |
| 2018-05-29 | $13.76 | $13.93 | $13.68 | $13.74 | $7.80 | 63,109 |
| 2018-05-25 | $13.97 | $14.00 | $13.68 | $13.83 | $7.85 | 41,878 |
| 2018-05-24 | $13.74 | $14.00 | $13.73 | $13.99 | $7.94 | 75,968 |
| 2018-05-23 | $13.48 | $13.76 | $13.45 | $13.74 | $7.80 | 57,152 |
| 2018-05-22 | $13.61 | $13.72 | $13.46 | $13.50 | $7.66 | 66,190 |
| 2018-05-21 | $13.60 | $13.74 | $13.39 | $13.52 | $7.67 | 58,308 |
| 2018-05-18 | $13.48 | $13.62 | $13.36 | $13.51 | $7.67 | 116,034 |
| 2018-05-17 | $12.82 | $13.44 | $12.82 | $13.41 | $7.61 | 77,722 |
| 2018-05-16 | $12.69 | $12.93 | $12.64 | $12.80 | $7.26 | 68,674 |
| 2018-05-15 | $11.89 | $12.86 | $11.89 | $12.70 | $7.21 | 140,091 |
| 2018-05-14 | $11.58 | $11.93 | $11.55 | $11.90 | $6.75 | 144,902 |
| 2018-05-11 | $11.50 | $11.61 | $11.35 | $11.55 | $6.55 | 42,261 |
| 2018-05-10 | $11.85 | $11.91 | $11.34 | $11.48 | $6.51 | 84,582 |
| 2018-05-09 | $11.75 | $11.88 | $11.66 | $11.82 | $6.71 | 38,523 |
| 2018-05-08 | $11.59 | $11.90 | $11.56 | $11.69 | $6.63 | 61,176 |
| 2018-05-07 | $11.73 | $11.91 | $11.64 | $11.67 | $6.62 | 33,857 |
| 2018-05-04 | $11.54 | $11.88 | $11.53 | $11.71 | $6.65 | 40,623 |
| 2018-05-03 | $11.88 | $12.11 | $11.59 | $11.61 | $6.59 | 55,729 |
| 2018-05-02 | $11.67 | $11.95 | $11.64 | $11.89 | $6.75 | 30,817 |
| 2018-05-01 | $11.68 | $11.75 | $11.34 | $11.73 | $6.66 | 44,962 |
| 2018-04-30 | $11.68 | $12.01 | $11.68 | $11.70 | $6.64 | 166,275 |
| 2018-04-27 | $11.86 | $11.89 | $11.65 | $11.67 | $6.62 | 28,842 |
| 2018-04-26 | $11.82 | $11.90 | $11.73 | $11.84 | $6.72 | 29,392 |
| 2018-04-25 | $11.80 | $11.89 | $11.65 | $11.82 | $6.71 | 26,050 |
| 2018-04-24 | $11.99 | $12.05 | $11.76 | $11.83 | $6.71 | 32,417 |
| 2018-04-23 | $12.18 | $12.18 | $11.85 | $11.96 | $6.79 | 50,795 |
| 2018-04-20 | $12.18 | $12.24 | $12.03 | $12.12 | $6.88 | 40,734 |
| 2018-04-19 | $12.30 | $12.39 | $12.18 | $12.22 | $6.93 | 27,794 |
| 2018-04-18 | $12.30 | $12.48 | $12.26 | $12.30 | $6.98 | 54,662 |
| 2018-04-17 | $12.25 | $12.33 | $12.00 | $12.27 | $6.96 | 68,971 |
| 2018-04-16 | $12.04 | $12.28 | $12.04 | $12.18 | $6.91 | 41,157 |
| 2018-04-13 | $11.98 | $12.03 | $11.85 | $11.97 | $6.79 | 57,428 |
| 2018-04-12 | $12.04 | $12.05 | $11.82 | $11.96 | $6.79 | 68,209 |
| 2018-04-11 | $11.69 | $12.02 | $11.69 | $12.00 | $6.81 | 61,379 |
| 2018-04-10 | $11.63 | $11.90 | $11.52 | $11.80 | $6.70 | 163,923 |
| 2018-04-09 | $11.59 | $11.66 | $11.41 | $11.49 | $6.52 | 177,690 |
| 2018-04-06 | $11.86 | $11.97 | $11.43 | $11.48 | $6.51 | 68,899 |
| 2018-04-05 | $11.79 | $11.95 | $11.74 | $11.88 | $6.74 | 187,856 |
| 2018-04-04 | $11.60 | $11.80 | $11.32 | $11.75 | $6.67 | 59,617 |
| 2018-04-03 | $11.89 | $11.89 | $11.65 | $11.79 | $6.69 | 76,091 |
| 2018-04-02 | $12.00 | $12.10 | $11.69 | $11.80 | $6.70 | 86,845 |
| 2018-03-29 | $12.43 | $12.47 | $11.94 | $11.99 | $6.80 | 241,801 |
| 2018-03-28 | $12.36 | $12.51 | $12.26 | $12.34 | $7.00 | 92,167 |
| 2018-03-27 | $12.83 | $12.89 | $12.33 | $12.35 | $7.01 | 80,102 |
| 2018-03-26 | $12.57 | $12.84 | $12.43 | $12.77 | $7.25 | 71,054 |
| 2018-03-23 | $12.81 | $12.85 | $12.37 | $12.37 | $7.02 | 72,096 |
| 2018-03-22 | $12.97 | $13.21 | $12.80 | $12.81 | $7.27 | 32,663 |
| 2018-03-21 | $12.93 | $13.22 | $12.87 | $13.10 | $7.43 | 33,582 |
| 2018-03-20 | $13.14 | $13.14 | $12.91 | $12.94 | $7.34 | 64,207 |
| 2018-03-19 | $13.25 | $13.48 | $13.08 | $13.13 | $7.45 | 73,476 |
| 2018-03-16 | $13.31 | $13.69 | $13.19 | $13.55 | $7.69 | 189,634 |
| 2018-03-15 | $13.31 | $13.47 | $13.23 | $13.33 | $7.56 | 57,098 |
| 2018-03-14 | $13.46 | $13.57 | $13.20 | $13.23 | $7.51 | 62,008 |
| 2018-03-13 | $13.51 | $13.57 | $13.35 | $13.40 | $7.60 | 27,796 |
| 2018-03-12 | $13.35 | $13.54 | $13.32 | $13.47 | $7.64 | 42,042 |
| 2018-03-09 | $13.05 | $13.37 | $12.97 | $13.35 | $7.58 | 61,731 |
| 2018-03-08 | $12.90 | $13.00 | $12.71 | $12.99 | $7.37 | 39,654 |
| 2018-03-07 | $12.59 | $12.94 | $12.59 | $12.87 | $7.30 | 42,329 |
| 2018-03-06 | $12.58 | $12.84 | $12.33 | $12.71 | $7.21 | 67,877 |
| 2018-03-05 | $12.21 | $12.60 | $12.08 | $12.50 | $7.09 | 51,168 |
| 2018-03-02 | $11.91 | $12.33 | $11.91 | $12.28 | $6.97 | 41,103 |
| 2018-03-01 | $11.95 | $12.16 | $11.82 | $12.04 | $6.83 | 105,964 |
| 2018-02-28 | $12.30 | $12.41 | $11.97 | $11.99 | $6.80 | 66,764 |
| 2018-02-27 | $12.64 | $12.78 | $12.35 | $12.35 | $6.97 | 49,007 |
| 2018-02-26 | $12.79 | $12.79 | $12.55 | $12.68 | $7.16 | 41,430 |
| 2018-02-23 | $12.77 | $12.82 | $12.68 | $12.77 | $7.21 | 45,374 |
| 2018-02-22 | $12.89 | $12.98 | $12.60 | $12.67 | $7.15 | 45,101 |
| 2018-02-21 | $12.83 | $13.12 | $12.71 | $12.81 | $7.23 | 63,941 |
| 2018-02-20 | $12.78 | $12.97 | $12.68 | $12.81 | $7.23 | 52,789 |
| 2018-02-16 | $12.72 | $12.98 | $12.70 | $12.84 | $7.25 | 67,867 |
| 2018-02-15 | $12.87 | $12.87 | $12.73 | $12.78 | $7.22 | 53,775 |
| 2018-02-14 | $12.53 | $12.87 | $12.53 | $12.78 | $7.22 | 53,030 |
| 2018-02-13 | $12.53 | $12.84 | $12.53 | $12.69 | $7.17 | 58,424 |
| 2018-02-12 | $12.50 | $12.68 | $12.27 | $12.55 | $7.09 | 65,992 |
| 2018-02-09 | $12.33 | $12.75 | $12.21 | $12.52 | $7.07 | 120,485 |
| 2018-02-08 | $12.63 | $12.63 | $12.22 | $12.23 | $6.91 | 86,133 |
| 2018-02-07 | $12.60 | $12.83 | $12.54 | $12.65 | $7.14 | 53,805 |
| 2018-02-06 | $12.20 | $12.68 | $12.20 | $12.63 | $7.13 | 110,890 |
| 2018-02-05 | $13.00 | $13.15 | $12.46 | $12.48 | $7.05 | 76,438 |
| 2018-02-02 | $13.28 | $13.39 | $13.06 | $13.14 | $7.42 | 66,401 |
| 2018-02-01 | $13.35 | $13.45 | $13.10 | $13.41 | $7.57 | 145,937 |
| 2018-01-31 | $13.68 | $13.72 | $13.40 | $13.40 | $7.57 | 88,694 |
| 2018-01-30 | $13.62 | $13.68 | $13.51 | $13.61 | $7.68 | 60,217 |
| 2018-01-29 | $13.80 | $13.91 | $13.58 | $13.77 | $7.78 | 136,927 |
| 2018-01-26 | $14.11 | $14.32 | $13.72 | $13.85 | $7.82 | 43,577 |
| 2018-01-25 | $13.89 | $14.12 | $13.72 | $14.10 | $7.96 | 106,346 |
| 2018-01-24 | $13.94 | $14.05 | $13.75 | $13.79 | $7.79 | 71,627 |
| 2018-01-23 | $13.92 | $14.07 | $13.76 | $13.88 | $7.84 | 75,306 |
| 2018-01-22 | $14.38 | $14.47 | $13.85 | $13.95 | $7.88 | 62,691 |
| 2018-01-19 | $13.94 | $14.53 | $13.86 | $14.40 | $8.13 | 93,536 |
| 2018-01-18 | $14.42 | $14.57 | $13.95 | $13.96 | $7.88 | 36,765 |
| 2018-01-17 | $14.00 | $14.54 | $13.96 | $14.48 | $8.18 | 65,950 |
| 2018-01-16 | $14.25 | $14.46 | $13.97 | $13.98 | $7.89 | 65,047 |
| 2018-01-12 | $14.34 | $14.46 | $14.02 | $14.17 | $8.00 | 206,198 |
| 2018-01-11 | $13.66 | $14.36 | $13.65 | $14.34 | $8.10 | 67,586 |
| 2018-01-10 | $13.53 | $13.69 | $13.48 | $13.62 | $7.69 | 46,987 |
| 2018-01-09 | $14.01 | $14.12 | $13.60 | $13.61 | $7.68 | 68,156 |
| 2018-01-08 | $13.97 | $14.14 | $13.80 | $14.00 | $7.91 | 73,971 |
| 2018-01-05 | $13.75 | $13.98 | $13.70 | $13.95 | $7.88 | 83,515 |
| 2018-01-04 | $13.62 | $13.86 | $13.62 | $13.75 | $7.76 | 136,266 |
| 2018-01-03 | $14.02 | $14.14 | $13.57 | $13.59 | $7.67 | 147,373 |
| 2018-01-02 | $14.10 | $14.42 | $14.03 | $14.07 | $7.94 | 111,728 |
| 2017-12-29 | $14.37 | $14.46 | $14.06 | $14.09 | $7.96 | 90,328 |
| 2017-12-28 | $14.25 | $14.35 | $14.15 | $14.29 | $8.07 | 57,842 |
| 2017-12-27 | $14.18 | $14.43 | $14.15 | $14.27 | $8.06 | 87,883 |
| 2017-12-26 | $14.15 | $14.42 | $14.15 | $14.22 | $8.03 | 55,312 |
| 2017-12-22 | $14.41 | $14.54 | $14.17 | $14.22 | $8.03 | 85,096 |
| 2017-12-21 | $14.30 | $14.59 | $14.30 | $14.51 | $8.19 | 74,227 |
| 2017-12-20 | $14.49 | $14.71 | $14.28 | $14.28 | $8.06 | 80,182 |
| 2017-12-19 | $14.49 | $14.66 | $14.36 | $14.40 | $8.13 | 67,263 |
| 2017-12-18 | $14.37 | $14.85 | $14.37 | $14.49 | $8.18 | 72,078 |
| 2017-12-15 | $14.26 | $14.57 | $14.17 | $14.28 | $8.06 | 295,933 |
| 2017-12-14 | $14.43 | $14.63 | $14.15 | $14.19 | $8.01 | 70,648 |
| 2017-12-13 | $14.47 | $14.87 | $14.38 | $14.39 | $8.13 | 139,736 |
| 2017-12-12 | $14.35 | $14.58 | $14.35 | $14.47 | $8.17 | 52,500 |
| 2017-12-11 | $14.31 | $14.49 | $14.29 | $14.36 | $8.11 | 55,525 |
| 2017-12-08 | $14.63 | $14.75 | $14.29 | $14.30 | $8.07 | 72,354 |
| 2017-12-07 | $14.65 | $14.76 | $14.44 | $14.55 | $8.22 | 41,894 |
| 2017-12-06 | $14.59 | $14.74 | $14.49 | $14.64 | $8.27 | 44,166 |
| 2017-12-05 | $14.75 | $14.77 | $14.53 | $14.62 | $8.26 | 62,765 |
| 2017-12-04 | $14.81 | $15.13 | $14.71 | $14.75 | $8.33 | 66,515 |
| 2017-12-01 | $15.00 | $15.00 | $14.26 | $14.62 | $8.26 | 65,240 |
| 2017-11-30 | $15.38 | $15.42 | $14.96 | $15.01 | $8.48 | 113,222 |
| 2017-11-29 | $15.46 | $15.66 | $15.32 | $15.36 | $8.64 | 52,245 |
| 2017-11-28 | $15.06 | $15.47 | $15.04 | $15.45 | $8.66 | 58,404 |
| 2017-11-27 | $15.42 | $15.47 | $15.02 | $15.06 | $8.44 | 42,353 |
| 2017-11-24 | $15.08 | $15.50 | $15.00 | $15.47 | $8.67 | 31,734 |
| 2017-11-22 | $15.01 | $15.18 | $14.90 | $15.00 | $8.40 | 45,046 |
| 2017-11-21 | $14.78 | $15.04 | $14.56 | $15.03 | $8.42 | 76,478 |
| 2017-11-20 | $14.50 | $14.72 | $14.46 | $14.67 | $8.22 | 32,240 |
| 2017-11-17 | $14.47 | $14.64 | $14.38 | $14.49 | $8.12 | 33,770 |
| 2017-11-16 | $14.25 | $14.72 | $14.25 | $14.54 | $8.15 | 45,698 |
| 2017-11-15 | $14.14 | $14.31 | $14.14 | $14.21 | $7.96 | 41,465 |
| 2017-11-14 | $14.07 | $14.31 | $14.07 | $14.23 | $7.97 | 52,617 |
| 2017-11-13 | $14.33 | $14.41 | $14.09 | $14.16 | $7.93 | 67,961 |
| 2017-11-10 | $14.20 | $14.77 | $14.18 | $14.40 | $8.07 | 47,287 |
| 2017-11-09 | $14.65 | $14.70 | $14.17 | $14.28 | $8.00 | 65,699 |
| 2017-11-08 | $14.75 | $14.92 | $14.68 | $14.83 | $8.31 | 34,852 |
| 2017-11-07 | $15.00 | $15.14 | $14.70 | $14.81 | $8.30 | 43,890 |
| 2017-11-06 | $15.04 | $15.29 | $15.04 | $15.05 | $8.43 | 34,461 |
| 2017-11-03 | $15.16 | $15.21 | $14.97 | $15.08 | $8.45 | 26,657 |
| 2017-11-02 | $15.10 | $15.29 | $15.03 | $15.16 | $8.49 | 47,135 |
| 2017-11-01 | $15.35 | $15.36 | $14.89 | $15.15 | $8.49 | 34,780 |
| 2017-10-31 | $14.93 | $15.24 | $14.88 | $15.18 | $8.50 | 63,715 |
| 2017-10-30 | $15.26 | $15.28 | $14.77 | $14.80 | $8.29 | 55,661 |
| 2017-10-27 | $15.34 | $15.49 | $15.17 | $15.23 | $8.53 | 56,026 |
| 2017-10-26 | $15.42 | $15.50 | $15.22 | $15.27 | $8.55 | 46,399 |
| 2017-10-25 | $15.11 | $15.35 | $15.06 | $15.34 | $8.59 | 44,133 |
| 2017-10-24 | $15.20 | $15.34 | $15.08 | $15.14 | $8.48 | 57,045 |
| 2017-10-23 | $15.32 | $15.33 | $15.06 | $15.08 | $8.45 | 35,341 |
| 2017-10-20 | $15.14 | $15.27 | $15.14 | $15.25 | $8.54 | 79,200 |
| 2017-10-19 | $15.20 | $15.26 | $14.82 | $14.99 | $8.40 | 83,615 |
| 2017-10-18 | $15.35 | $15.43 | $15.27 | $15.28 | $8.56 | 52,040 |
| 2017-10-17 | $15.45 | $15.55 | $15.22 | $15.29 | $8.57 | 42,864 |
| 2017-10-16 | $15.41 | $15.64 | $15.37 | $15.46 | $8.66 | 47,661 |
| 2017-10-13 | $15.44 | $15.51 | $15.24 | $15.39 | $8.62 | 71,970 |
| 2017-10-12 | $15.26 | $15.52 | $15.26 | $15.40 | $8.63 | 65,033 |
| 2017-10-11 | $15.47 | $15.62 | $15.30 | $15.34 | $8.59 | 96,434 |
| 2017-10-10 | $15.65 | $15.84 | $15.45 | $15.49 | $8.68 | 58,873 |
| 2017-10-09 | $15.58 | $15.62 | $15.42 | $15.51 | $8.69 | 79,315 |
| 2017-10-06 | $15.72 | $15.77 | $15.42 | $15.51 | $8.69 | 79,930 |
| 2017-10-05 | $15.99 | $16.02 | $15.79 | $15.84 | $8.87 | 74,182 |
| 2017-10-04 | $16.20 | $16.20 | $15.88 | $15.96 | $8.94 | 68,182 |
| 2017-10-03 | $16.20 | $16.22 | $16.00 | $16.22 | $9.09 | 83,649 |
| 2017-10-02 | $15.75 | $16.20 | $15.71 | $16.18 | $9.06 | 97,400 |
| 2017-09-29 | $15.89 | $15.92 | $15.69 | $15.74 | $8.82 | 75,962 |
| 2017-09-28 | $15.88 | $15.96 | $15.62 | $15.94 | $8.93 | 68,292 |
| 2017-09-27 | $15.58 | $15.98 | $15.52 | $15.89 | $8.90 | 81,591 |
| 2017-09-26 | $15.40 | $15.63 | $15.35 | $15.51 | $8.69 | 70,464 |
| 2017-09-25 | $15.23 | $15.41 | $15.13 | $15.33 | $8.59 | 57,194 |
| 2017-09-22 | $15.01 | $15.32 | $14.96 | $15.30 | $8.57 | 61,806 |
| 2017-09-21 | $14.96 | $15.12 | $14.96 | $15.00 | $8.40 | 51,823 |
| 2017-09-20 | $15.00 | $15.18 | $14.96 | $15.02 | $8.41 | 81,848 |
| 2017-09-19 | $14.89 | $15.11 | $14.88 | $15.03 | $8.42 | 98,296 |
| 2017-09-18 | $14.94 | $15.23 | $14.87 | $14.91 | $8.35 | 115,604 |
| 2017-09-15 | $14.85 | $15.01 | $14.45 | $14.96 | $8.38 | 489,205 |
| 2017-09-14 | $14.73 | $14.96 | $14.68 | $14.81 | $8.30 | 104,575 |
| 2017-09-13 | $14.33 | $14.80 | $14.33 | $14.76 | $8.27 | 138,924 |
| 2017-09-12 | $14.54 | $14.72 | $14.33 | $14.36 | $8.04 | 84,289 |
| 2017-09-11 | $14.35 | $14.57 | $14.35 | $14.51 | $8.13 | 73,453 |
| 2017-09-08 | $13.88 | $14.36 | $13.88 | $14.22 | $7.97 | 84,069 |
| 2017-09-07 | $13.76 | $14.03 | $13.56 | $13.93 | $7.80 | 70,262 |
| 2017-09-06 | $13.77 | $14.00 | $13.56 | $13.83 | $7.75 | 75,033 |
| 2017-09-05 | $13.64 | $13.90 | $13.46 | $13.72 | $7.69 | 83,344 |
| 2017-09-01 | $13.51 | $13.67 | $13.45 | $13.64 | $7.64 | 51,673 |
| 2017-08-31 | $13.59 | $13.80 | $13.47 | $13.48 | $7.55 | 95,459 |
| 2017-08-30 | $13.20 | $13.63 | $13.17 | $13.52 | $7.57 | 57,643 |
| 2017-08-29 | $13.22 | $13.43 | $13.10 | $13.29 | $7.41 | 61,887 |
| 2017-08-28 | $13.48 | $13.48 | $13.25 | $13.31 | $7.42 | 64,992 |
| 2017-08-25 | $13.30 | $13.51 | $13.28 | $13.48 | $7.52 | 26,910 |
| 2017-08-24 | $13.21 | $13.31 | $12.95 | $13.25 | $7.39 | 42,052 |
| 2017-08-23 | $13.25 | $13.50 | $13.12 | $13.18 | $7.35 | 72,897 |
| 2017-08-22 | $13.10 | $13.41 | $13.10 | $13.35 | $7.45 | 42,949 |
| 2017-08-21 | $13.18 | $13.18 | $12.97 | $13.08 | $7.30 | 57,300 |
| 2017-08-18 | $12.90 | $13.27 | $12.90 | $13.21 | $7.37 | 73,021 |
| 2017-08-17 | $13.30 | $13.44 | $13.01 | $13.03 | $7.27 | 60,725 |
| 2017-08-16 | $13.53 | $13.61 | $13.32 | $13.32 | $7.43 | 62,652 |
| 2017-08-15 | $13.42 | $13.58 | $13.33 | $13.49 | $7.52 | 77,893 |
| 2017-08-14 | $13.14 | $13.56 | $13.09 | $13.43 | $7.49 | 96,041 |
| 2017-08-11 | $13.00 | $13.39 | $12.90 | $13.11 | $7.31 | 136,043 |
| 2017-08-10 | $14.50 | $14.64 | $13.10 | $13.10 | $7.31 | 125,739 |
| 2017-08-09 | $14.66 | $14.80 | $14.51 | $14.57 | $8.13 | 79,846 |
| 2017-08-08 | $14.89 | $15.14 | $14.58 | $14.84 | $8.28 | 85,863 |
| 2017-08-07 | $14.57 | $14.93 | $14.51 | $14.90 | $8.31 | 103,777 |
| 2017-08-04 | $14.65 | $14.78 | $14.55 | $14.58 | $8.13 | 43,059 |
| 2017-08-03 | $14.72 | $14.79 | $14.51 | $14.56 | $8.12 | 31,798 |
| 2017-08-02 | $14.85 | $14.85 | $14.65 | $14.69 | $8.19 | 38,255 |
| 2017-08-01 | $14.56 | $14.98 | $14.56 | $14.89 | $8.30 | 81,188 |
| 2017-07-31 | $14.78 | $14.78 | $14.54 | $14.56 | $8.12 | 84,325 |
| 2017-07-28 | $14.66 | $14.87 | $14.57 | $14.81 | $8.26 | 35,204 |
| 2017-07-27 | $14.62 | $14.87 | $14.51 | $14.65 | $8.17 | 34,136 |
| 2017-07-26 | $14.92 | $14.96 | $14.58 | $14.62 | $8.15 | 64,515 |
| 2017-07-25 | $14.87 | $15.22 | $14.76 | $14.93 | $8.33 | 70,976 |
| 2017-07-24 | $14.77 | $14.98 | $14.63 | $14.84 | $8.28 | 49,603 |
| 2017-07-21 | $15.02 | $15.02 | $14.64 | $14.76 | $8.23 | 62,380 |
| 2017-07-20 | $14.93 | $14.96 | $14.54 | $14.73 | $8.22 | 37,207 |
| 2017-07-19 | $14.95 | $15.13 | $14.89 | $14.96 | $8.34 | 69,323 |
| 2017-07-18 | $14.93 | $15.08 | $14.84 | $14.96 | $8.34 | 43,514 |
| 2017-07-17 | $15.00 | $15.22 | $14.86 | $15.04 | $8.39 | 97,791 |
| 2017-07-14 | $15.04 | $15.15 | $14.75 | $15.04 | $8.39 | 63,307 |
| 2017-07-13 | $14.92 | $15.08 | $14.73 | $15.06 | $8.40 | 62,968 |
| 2017-07-12 | $14.88 | $15.10 | $14.84 | $14.93 | $8.33 | 47,121 |
| 2017-07-11 | $14.95 | $14.98 | $14.64 | $14.82 | $8.27 | 114,842 |
| 2017-07-10 | $15.00 | $15.11 | $14.88 | $14.90 | $8.31 | 112,038 |
| 2017-07-07 | $14.88 | $15.14 | $14.63 | $15.10 | $8.42 | 65,165 |
| 2017-07-06 | $14.68 | $14.94 | $14.54 | $14.86 | $8.29 | 97,520 |
| 2017-07-05 | $15.08 | $15.08 | $14.66 | $14.78 | $8.24 | 112,675 |
| 2017-07-03 | $15.13 | $15.22 | $14.79 | $15.10 | $8.42 | 42,247 |
| 2017-06-30 | $15.14 | $15.26 | $14.77 | $15.09 | $8.42 | 68,746 |
| 2017-06-29 | $15.00 | $15.15 | $14.83 | $15.12 | $8.43 | 84,903 |
| 2017-06-28 | $14.85 | $15.00 | $14.78 | $14.99 | $8.36 | 112,811 |
| 2017-06-27 | $14.84 | $14.90 | $14.72 | $14.81 | $8.26 | 85,105 |
| 2017-06-26 | $14.80 | $14.85 | $14.70 | $14.84 | $8.28 | 64,206 |
| 2017-06-23 | $14.76 | $14.95 | $14.51 | $14.84 | $8.28 | 187,121 |
| 2017-06-22 | $14.71 | $14.85 | $14.56 | $14.74 | $8.22 | 63,598 |
| 2017-06-21 | $14.85 | $14.85 | $14.57 | $14.66 | $8.18 | 64,830 |
| 2017-06-20 | $14.83 | $14.85 | $14.49 | $14.84 | $8.28 | 90,283 |
| 2017-06-19 | $14.84 | $14.88 | $14.70 | $14.84 | $8.28 | 110,851 |
| 2017-06-16 | $14.57 | $14.80 | $14.53 | $14.74 | $8.22 | 210,580 |
| 2017-06-15 | $14.50 | $14.86 | $14.34 | $14.79 | $8.25 | 165,006 |
| 2017-06-14 | $14.96 | $14.96 | $14.50 | $14.67 | $8.18 | 49,884 |
| 2017-06-13 | $14.83 | $14.94 | $14.55 | $14.93 | $8.33 | 110,742 |
| 2017-06-12 | $14.78 | $15.19 | $14.65 | $14.79 | $8.25 | 69,417 |
| 2017-06-09 | $14.34 | $14.92 | $14.21 | $14.78 | $8.24 | 110,301 |
| 2017-06-08 | $14.05 | $14.54 | $13.85 | $14.29 | $7.97 | 70,751 |
| 2017-06-07 | $14.10 | $14.20 | $13.95 | $14.06 | $7.84 | 89,814 |
| 2017-06-06 | $13.92 | $14.30 | $13.92 | $14.14 | $7.89 | 61,726 |
| 2017-06-05 | $14.03 | $14.37 | $13.97 | $14.09 | $7.86 | 83,261 |
| 2017-06-02 | $13.66 | $14.70 | $13.61 | $14.09 | $7.86 | 93,823 |
| 2017-06-01 | $13.62 | $13.68 | $13.38 | $13.66 | $7.62 | 106,576 |
| 2017-05-31 | $13.72 | $13.72 | $13.36 | $13.54 | $7.55 | 81,289 |
| 2017-05-30 | $13.87 | $14.04 | $13.62 | $13.69 | $7.64 | 67,057 |
| 2017-05-26 | $13.83 | $14.00 | $13.76 | $13.94 | $7.74 | 51,743 |
| 2017-05-25 | $13.95 | $14.05 | $13.59 | $13.89 | $7.71 | 45,830 |
| 2017-05-24 | $14.08 | $14.25 | $13.89 | $13.95 | $7.75 | 44,473 |
| 2017-05-23 | $14.17 | $14.17 | $13.90 | $14.11 | $7.84 | 53,823 |
| 2017-05-22 | $14.04 | $14.16 | $13.91 | $14.09 | $7.82 | 67,827 |
| 2017-05-19 | $14.11 | $14.29 | $14.01 | $14.03 | $7.79 | 63,929 |
| 2017-05-18 | $14.08 | $14.30 | $14.01 | $14.12 | $7.84 | 68,248 |
| 2017-05-17 | $14.55 | $14.57 | $14.02 | $14.14 | $7.85 | 113,327 |
| 2017-05-16 | $14.98 | $15.01 | $14.67 | $14.70 | $8.16 | 100,146 |
| 2017-05-15 | $15.05 | $15.28 | $14.94 | $14.98 | $8.32 | 91,668 |
| 2017-05-12 | $14.97 | $15.25 | $14.75 | $15.01 | $8.34 | 101,415 |
| 2017-05-11 | $15.09 | $15.09 | $14.88 | $15.02 | $8.34 | 159,107 |
| 2017-05-10 | $15.50 | $15.50 | $14.55 | $15.22 | $8.45 | 289,282 |
| 2017-05-09 | $16.27 | $16.39 | $16.16 | $16.35 | $9.08 | 138,743 |
| 2017-05-08 | $16.13 | $16.30 | $15.90 | $16.28 | $9.04 | 117,990 |
| 2017-05-05 | $15.52 | $16.17 | $15.50 | $16.15 | $8.97 | 322,149 |
| 2017-05-04 | $15.57 | $15.57 | $15.27 | $15.43 | $8.57 | 51,728 |
| 2017-05-03 | $15.44 | $15.57 | $15.28 | $15.50 | $8.61 | 63,660 |
| 2017-05-02 | $15.63 | $15.63 | $15.32 | $15.51 | $8.61 | 82,043 |
| 2017-05-01 | $15.45 | $15.69 | $15.37 | $15.56 | $8.64 | 91,038 |
| 2017-04-28 | $15.79 | $15.79 | $15.42 | $15.46 | $8.59 | 87,876 |
| 2017-04-27 | $15.50 | $15.84 | $15.44 | $15.81 | $8.78 | 91,662 |
| 2017-04-26 | $15.48 | $15.60 | $15.31 | $15.46 | $8.59 | 109,714 |
| 2017-04-25 | $15.29 | $15.57 | $15.18 | $15.53 | $8.62 | 107,038 |
| 2017-04-24 | $15.11 | $15.38 | $14.87 | $15.11 | $8.39 | 162,974 |
| 2017-04-21 | $14.66 | $14.86 | $14.59 | $14.81 | $8.22 | 87,135 |
| 2017-04-20 | $14.49 | $14.79 | $14.38 | $14.69 | $8.16 | 105,593 |
| 2017-04-19 | $14.49 | $14.51 | $14.29 | $14.41 | $8.00 | 59,653 |
| 2017-04-18 | $14.25 | $14.47 | $14.19 | $14.41 | $8.00 | 101,914 |
| 2017-04-17 | $14.05 | $14.43 | $14.01 | $14.34 | $7.96 | 89,398 |
| 2017-04-13 | $14.19 | $14.29 | $13.95 | $14.05 | $7.80 | 64,695 |
| 2017-04-12 | $14.53 | $14.53 | $14.08 | $14.23 | $7.90 | 84,001 |
| 2017-04-11 | $14.14 | $14.61 | $14.07 | $14.60 | $8.11 | 144,752 |
| 2017-04-10 | $14.34 | $14.45 | $14.08 | $14.19 | $7.88 | 62,439 |
| 2017-04-07 | $13.98 | $14.31 | $13.83 | $14.28 | $7.93 | 89,762 |
| 2017-04-06 | $14.04 | $14.10 | $13.85 | $14.01 | $7.78 | 110,441 |
| 2017-04-05 | $14.40 | $14.53 | $13.98 | $14.03 | $7.79 | 180,959 |
| 2017-04-04 | $14.09 | $14.36 | $14.09 | $14.27 | $7.92 | 122,306 |
| 2017-04-03 | $14.18 | $14.23 | $14.03 | $14.08 | $7.82 | 164,682 |
| 2017-03-31 | $14.20 | $14.29 | $13.98 | $14.18 | $7.87 | 117,091 |
| 2017-03-30 | $13.98 | $14.39 | $13.92 | $14.22 | $7.90 | 155,096 |
| 2017-03-29 | $13.75 | $14.07 | $13.70 | $13.98 | $7.76 | 112,851 |
| 2017-03-28 | $13.64 | $13.92 | $13.58 | $13.77 | $7.65 | 72,956 |
| 2017-03-27 | $13.35 | $13.81 | $13.28 | $13.70 | $7.61 | 65,876 |
| 2017-03-24 | $13.91 | $14.13 | $13.39 | $13.51 | $7.50 | 122,721 |
| 2017-03-23 | $13.64 | $14.09 | $13.50 | $13.88 | $7.71 | 124,811 |
| 2017-03-22 | $13.41 | $13.74 | $13.35 | $13.61 | $7.56 | 131,249 |
| 2017-03-21 | $14.27 | $14.41 | $13.41 | $13.42 | $7.45 | 174,256 |
| 2017-03-20 | $14.23 | $14.52 | $14.15 | $14.27 | $7.92 | 165,304 |
| 2017-03-17 | $13.26 | $14.67 | $13.22 | $14.16 | $7.86 | 523,627 |
| 2017-03-16 | $13.28 | $13.28 | $13.11 | $13.26 | $7.36 | 74,511 |
| 2017-03-15 | $13.15 | $13.39 | $13.07 | $13.21 | $7.34 | 83,452 |
| 2017-03-14 | $13.01 | $13.18 | $12.86 | $13.05 | $7.25 | 46,592 |
| 2017-03-13 | $12.96 | $13.16 | $12.96 | $13.14 | $7.30 | 66,191 |
| 2017-03-10 | $13.07 | $13.12 | $12.86 | $12.94 | $7.19 | 93,472 |
| 2017-03-09 | $13.16 | $13.22 | $12.93 | $12.96 | $7.20 | 106,800 |
| 2017-03-08 | $13.20 | $13.30 | $13.12 | $13.15 | $7.30 | 63,183 |
| 2017-03-07 | $13.10 | $13.18 | $13.03 | $13.14 | $7.30 | 53,985 |
| 2017-03-06 | $13.38 | $13.39 | $13.10 | $13.15 | $7.30 | 91,827 |
| 2017-03-03 | $13.47 | $13.62 | $13.37 | $13.45 | $7.47 | 74,288 |
| 2017-03-02 | $13.61 | $13.65 | $13.36 | $13.48 | $7.49 | 82,962 |
| 2017-03-01 | $13.49 | $13.67 | $13.45 | $13.62 | $7.56 | 147,680 |
| 2017-02-28 | $13.66 | $13.67 | $13.12 | $13.23 | $7.35 | 154,493 |
| 2017-02-27 | $13.60 | $13.74 | $13.51 | $13.70 | $7.61 | 266,535 |
| 2017-02-24 | $13.20 | $13.64 | $13.12 | $13.61 | $7.52 | 177,772 |
| 2017-02-23 | $13.34 | $13.35 | $12.94 | $13.22 | $7.31 | 122,428 |
| 2017-02-22 | $13.31 | $13.40 | $13.18 | $13.26 | $7.33 | 100,893 |
| 2017-02-21 | $13.38 | $13.43 | $13.24 | $13.30 | $7.35 | 83,107 |
| 2017-02-17 | $13.20 | $13.29 | $13.11 | $13.28 | $7.34 | 121,992 |
| 2017-02-16 | $13.18 | $13.24 | $13.06 | $13.20 | $7.30 | 84,787 |
| 2017-02-15 | $13.18 | $13.23 | $13.00 | $13.20 | $7.30 | 87,052 |
| 2017-02-14 | $13.07 | $13.19 | $12.83 | $13.17 | $7.28 | 137,449 |
| 2017-02-13 | $13.26 | $13.51 | $13.07 | $13.12 | $7.25 | 102,563 |
| 2017-02-10 | $13.08 | $13.24 | $12.96 | $13.21 | $7.30 | 81,085 |
| 2017-02-09 | $12.86 | $13.11 | $12.85 | $12.96 | $7.17 | 86,670 |
| 2017-02-08 | $12.99 | $13.10 | $12.68 | $12.89 | $7.13 | 85,584 |
| 2017-02-07 | $13.03 | $13.09 | $12.77 | $13.09 | $7.24 | 160,955 |
| 2017-02-06 | $13.00 | $13.21 | $12.91 | $12.97 | $7.17 | 101,436 |
| 2017-02-03 | $12.88 | $13.17 | $12.88 | $13.13 | $7.26 | 91,339 |
| 2017-02-02 | $13.07 | $13.13 | $12.83 | $12.84 | $7.10 | 124,478 |
| 2017-02-01 | $13.07 | $13.29 | $13.03 | $13.21 | $7.30 | 112,102 |
| 2017-01-31 | $13.09 | $13.20 | $12.91 | $12.99 | $7.18 | 105,649 |
| 2017-01-30 | $13.30 | $13.30 | $12.92 | $13.02 | $7.20 | 112,198 |
| 2017-01-27 | $13.46 | $13.48 | $13.32 | $13.41 | $7.41 | 80,867 |
| 2017-01-26 | $13.50 | $13.55 | $13.28 | $13.46 | $7.44 | 89,042 |
| 2017-01-25 | $13.61 | $13.61 | $13.28 | $13.50 | $7.46 | 207,573 |
| 2017-01-24 | $13.35 | $13.74 | $13.35 | $13.60 | $7.52 | 82,275 |
| 2017-01-23 | $13.34 | $13.43 | $13.30 | $13.36 | $7.39 | 92,166 |
| 2017-01-20 | $13.34 | $13.46 | $13.26 | $13.33 | $7.37 | 95,531 |
| 2017-01-19 | $13.45 | $13.45 | $13.20 | $13.29 | $7.35 | 87,641 |
| 2017-01-18 | $13.30 | $13.45 | $13.30 | $13.41 | $7.41 | 108,147 |
| 2017-01-17 | $13.48 | $13.52 | $13.27 | $13.30 | $7.35 | 168,158 |
| 2017-01-13 | $13.52 | $14.05 | $13.47 | $13.50 | $7.46 | 179,907 |
| 2017-01-12 | $13.73 | $13.74 | $13.21 | $13.41 | $7.41 | 123,511 |
| 2017-01-11 | $13.77 | $13.89 | $13.63 | $13.79 | $7.62 | 123,727 |
| 2017-01-10 | $13.65 | $13.87 | $13.59 | $13.77 | $7.61 | 112,274 |
| 2017-01-09 | $13.69 | $13.72 | $13.43 | $13.54 | $7.49 | 123,658 |
| 2017-01-06 | $13.88 | $13.96 | $13.71 | $13.76 | $7.61 | 106,791 |
| 2017-01-05 | $14.13 | $14.14 | $13.60 | $13.78 | $7.62 | 149,027 |
| 2017-01-04 | $14.06 | $14.34 | $14.00 | $14.21 | $7.86 | 198,385 |
| 2017-01-03 | $14.05 | $14.19 | $13.81 | $13.95 | $7.71 | 142,826 |
| 2016-12-30 | $14.21 | $14.21 | $13.80 | $13.90 | $7.69 | 121,419 |
| 2016-12-29 | $14.20 | $14.43 | $14.05 | $14.21 | $7.86 | 137,735 |
| 2016-12-28 | $14.04 | $14.24 | $14.01 | $14.22 | $7.86 | 173,130 |
| 2016-12-27 | $13.82 | $14.24 | $13.81 | $14.05 | $7.77 | 117,640 |
| 2016-12-23 | $13.82 | $14.04 | $13.74 | $13.91 | $7.69 | 106,043 |
| 2016-12-22 | $14.39 | $14.39 | $13.75 | $13.80 | $7.63 | 213,557 |
| 2016-12-21 | $14.34 | $14.36 | $14.11 | $14.15 | $7.82 | 114,371 |
| 2016-12-20 | $14.09 | $14.62 | $14.00 | $14.40 | $7.96 | 256,854 |
| 2016-12-19 | $14.20 | $14.38 | $13.97 | $14.08 | $7.78 | 260,478 |
| 2016-12-16 | $13.74 | $14.12 | $13.64 | $14.12 | $7.81 | 773,662 |
| 2016-12-15 | $13.25 | $13.83 | $13.25 | $13.67 | $7.56 | 380,276 |
| 2016-12-14 | $13.64 | $13.68 | $13.24 | $13.34 | $7.38 | 456,592 |
| 2016-12-13 | $16.05 | $16.33 | $15.63 | $15.97 | $7.54 | 466,049 |
| 2016-12-12 | $16.35 | $16.50 | $15.67 | $15.77 | $7.44 | 450,310 |
| 2016-12-09 | $16.58 | $16.58 | $16.02 | $16.20 | $7.64 | 352,978 |
| 2016-12-08 | $15.83 | $16.35 | $15.70 | $16.34 | $7.71 | 367,119 |
| 2016-12-07 | $15.82 | $16.10 | $15.44 | $15.64 | $7.38 | 349,995 |
| 2016-12-06 | $15.25 | $15.75 | $15.07 | $15.45 | $7.29 | 245,170 |
| 2016-12-05 | $15.10 | $15.30 | $14.95 | $15.03 | $7.09 | 321,830 |
| 2016-12-02 | $14.86 | $14.99 | $14.40 | $14.70 | $6.94 | 246,110 |
| 2016-12-01 | $14.50 | $14.98 | $14.13 | $14.85 | $7.01 | 467,101 |
| 2016-11-30 | $13.88 | $13.95 | $13.68 | $13.73 | $6.48 | 131,209 |
| 2016-11-29 | $13.70 | $14.02 | $13.69 | $13.71 | $6.47 | 154,582 |
| 2016-11-28 | $14.16 | $14.17 | $13.55 | $13.70 | $6.44 | 191,406 |
| 2016-11-25 | $13.82 | $14.33 | $13.82 | $14.13 | $6.64 | 156,540 |
| 2016-11-23 | $13.85 | $14.18 | $13.85 | $13.98 | $6.57 | 182,349 |
| 2016-11-22 | $13.94 | $14.01 | $13.69 | $13.88 | $6.52 | 250,798 |
| 2016-11-21 | $13.56 | $13.82 | $13.56 | $13.76 | $6.46 | 190,059 |
| 2016-11-18 | $13.73 | $13.91 | $13.43 | $13.54 | $6.36 | 188,948 |
| 2016-11-17 | $13.89 | $14.03 | $13.60 | $13.63 | $6.40 | 170,787 |
| 2016-11-16 | $13.60 | $14.01 | $13.60 | $13.78 | $6.47 | 326,727 |
| 2016-11-15 | $13.12 | $13.57 | $12.98 | $13.51 | $6.35 | 211,055 |
| 2016-11-14 | $12.50 | $13.23 | $11.58 | $13.13 | $6.17 | 511,275 |
| 2016-11-11 | $11.88 | $12.85 | $11.84 | $12.47 | $5.86 | 200,762 |
| 2016-11-10 | $11.25 | $11.98 | $11.18 | $11.88 | $5.58 | 162,464 |
| 2016-11-09 | $10.83 | $11.77 | $10.24 | $11.77 | $5.53 | 140,947 |
| 2016-11-08 | $11.10 | $11.50 | $10.88 | $11.38 | $5.35 | 59,556 |
| 2016-11-07 | $10.92 | $11.17 | $10.67 | $11.08 | $5.21 | 95,186 |
| 2016-11-04 | $10.71 | $10.93 | $10.68 | $10.69 | $5.02 | 66,546 |
| 2016-11-03 | $10.67 | $10.88 | $10.65 | $10.68 | $5.02 | 60,608 |
| 2016-11-02 | $10.86 | $10.97 | $10.74 | $10.76 | $5.06 | 35,847 |
| 2016-11-01 | $10.95 | $10.97 | $10.73 | $10.88 | $5.11 | 60,195 |
| 2016-10-31 | $10.92 | $10.96 | $10.75 | $10.96 | $5.15 | 57,801 |
| 2016-10-28 | $11.02 | $11.10 | $10.84 | $10.88 | $5.11 | 50,282 |
| 2016-10-27 | $11.27 | $11.27 | $11.04 | $11.05 | $5.19 | 35,684 |
| 2016-10-26 | $11.41 | $11.48 | $11.18 | $11.18 | $5.25 | 63,556 |
| 2016-10-25 | $11.61 | $11.65 | $11.42 | $11.48 | $5.39 | 38,322 |
| 2016-10-24 | $11.70 | $11.93 | $11.58 | $11.59 | $5.45 | 68,012 |
| 2016-10-21 | $11.58 | $11.70 | $11.52 | $11.62 | $5.46 | 50,984 |
| 2016-10-20 | $11.57 | $11.82 | $11.57 | $11.70 | $5.50 | 57,428 |
| 2016-10-19 | $11.62 | $11.78 | $11.50 | $11.65 | $5.47 | 81,794 |
| 2016-10-18 | $11.66 | $11.71 | $11.55 | $11.58 | $5.44 | 55,428 |
| 2016-10-17 | $11.46 | $11.61 | $11.39 | $11.54 | $5.42 | 41,702 |
| 2016-10-14 | $11.48 | $11.65 | $11.37 | $11.47 | $5.39 | 116,551 |
| 2016-10-13 | $11.69 | $11.70 | $11.37 | $11.40 | $5.36 | 61,906 |
| 2016-10-12 | $11.71 | $11.84 | $11.60 | $11.82 | $5.55 | 56,164 |
| 2016-10-11 | $11.93 | $11.93 | $11.60 | $11.68 | $5.49 | 64,975 |
| 2016-10-10 | $11.67 | $12.01 | $11.67 | $11.95 | $5.61 | 106,623 |
| 2016-10-07 | $11.72 | $11.78 | $11.47 | $11.60 | $5.45 | 75,430 |
| 2016-10-06 | $11.52 | $11.77 | $11.45 | $11.69 | $5.49 | 65,702 |
| 2016-10-05 | $11.39 | $11.62 | $11.37 | $11.46 | $5.38 | 84,759 |
| 2016-10-04 | $11.36 | $11.45 | $11.25 | $11.32 | $5.32 | 72,931 |
| 2016-10-03 | $11.27 | $11.42 | $11.22 | $11.36 | $5.34 | 88,408 |
| 2016-09-30 | $11.06 | $11.39 | $11.04 | $11.28 | $5.30 | 119,622 |
| 2016-09-29 | $11.28 | $11.34 | $10.96 | $11.03 | $5.18 | 45,047 |
| 2016-09-28 | $11.06 | $11.27 | $10.98 | $11.24 | $5.28 | 54,686 |
| 2016-09-27 | $10.88 | $11.11 | $10.82 | $11.07 | $5.20 | 56,202 |
| 2016-09-26 | $11.31 | $11.33 | $10.87 | $10.89 | $5.12 | 94,803 |
| 2016-09-23 | $11.37 | $11.42 | $11.16 | $11.31 | $5.31 | 75,142 |
| 2016-09-22 | $11.14 | $11.41 | $11.11 | $11.40 | $5.36 | 102,003 |
| 2016-09-21 | $10.79 | $11.10 | $10.79 | $11.04 | $5.19 | 121,665 |
| 2016-09-20 | $10.95 | $10.95 | $10.77 | $10.79 | $5.07 | 79,625 |
| 2016-09-19 | $10.62 | $10.99 | $10.59 | $10.93 | $5.14 | 114,484 |
| 2016-09-16 | $10.40 | $10.58 | $10.30 | $10.54 | $4.95 | 269,555 |
| 2016-09-15 | $10.47 | $10.57 | $10.33 | $10.44 | $4.90 | 63,475 |
| 2016-09-14 | $10.64 | $10.64 | $10.32 | $10.44 | $4.90 | 60,167 |
| 2016-09-13 | $10.81 | $10.95 | $10.52 | $10.56 | $4.96 | 70,530 |
| 2016-09-12 | $10.83 | $11.00 | $10.74 | $10.97 | $5.15 | 91,078 |
| 2016-09-09 | $11.32 | $11.33 | $10.88 | $10.89 | $5.12 | 99,779 |
| 2016-09-08 | $11.48 | $11.52 | $11.33 | $11.37 | $5.34 | 98,807 |
| 2016-09-07 | $11.52 | $11.68 | $11.38 | $11.45 | $5.38 | 118,155 |
| 2016-09-06 | $11.72 | $11.72 | $11.48 | $11.53 | $5.42 | 118,764 |
| 2016-09-02 | $11.67 | $11.73 | $11.65 | $11.70 | $5.50 | 60,394 |
| 2016-09-01 | $11.70 | $11.70 | $11.35 | $11.58 | $5.44 | 83,624 |
| 2016-08-31 | $11.72 | $11.80 | $11.63 | $11.69 | $5.49 | 77,446 |
| 2016-08-30 | $11.73 | $11.89 | $11.67 | $11.78 | $5.53 | 82,012 |
| 2016-08-29 | $11.79 | $11.91 | $11.78 | $11.82 | $5.53 | 98,602 |
| 2016-08-26 | $11.85 | $12.00 | $11.66 | $11.82 | $5.53 | 107,365 |
| 2016-08-25 | $11.80 | $11.92 | $11.71 | $11.82 | $5.53 | 115,600 |
| 2016-08-24 | $11.86 | $12.00 | $11.78 | $11.82 | $5.53 | 219,693 |
| 2016-08-23 | $12.00 | $12.02 | $11.84 | $11.88 | $5.55 | 103,371 |
| 2016-08-22 | $11.82 | $12.09 | $11.82 | $11.95 | $5.59 | 118,352 |
| 2016-08-19 | $11.96 | $11.97 | $11.82 | $11.82 | $5.53 | 81,573 |
| 2016-08-18 | $11.93 | $12.12 | $11.81 | $11.97 | $5.60 | 151,060 |
| 2016-08-17 | $11.78 | $12.01 | $11.69 | $12.01 | $5.61 | 114,888 |
| 2016-08-16 | $11.74 | $11.88 | $11.70 | $11.84 | $5.53 | 72,807 |
| 2016-08-15 | $11.92 | $12.03 | $11.72 | $11.78 | $5.51 | 74,677 |
| 2016-08-12 | $11.77 | $11.99 | $11.67 | $11.86 | $5.54 | 65,358 |
| 2016-08-11 | $11.45 | $11.82 | $11.44 | $11.79 | $5.51 | 166,161 |
| 2016-08-10 | $11.77 | $11.77 | $11.30 | $11.41 | $5.33 | 143,028 |
| 2016-08-09 | $11.66 | $11.75 | $11.42 | $11.61 | $5.43 | 80,957 |
| 2016-08-08 | $11.76 | $11.76 | $11.58 | $11.60 | $5.42 | 68,241 |
| 2016-08-05 | $11.57 | $11.77 | $11.45 | $11.71 | $5.47 | 95,326 |
| 2016-08-04 | $11.50 | $11.63 | $11.45 | $11.45 | $5.35 | 60,219 |
| 2016-08-03 | $11.43 | $11.61 | $11.43 | $11.47 | $5.36 | 87,416 |
| 2016-08-02 | $11.51 | $11.73 | $11.49 | $11.50 | $5.38 | 68,134 |
| 2016-08-01 | $11.52 | $11.52 | $11.23 | $11.49 | $5.37 | 66,528 |
| 2016-07-29 | $11.56 | $11.56 | $11.29 | $11.46 | $5.36 | 107,582 |
| 2016-07-28 | $11.66 | $11.70 | $11.54 | $11.56 | $5.40 | 83,749 |
| 2016-07-27 | $11.32 | $11.75 | $11.28 | $11.72 | $5.48 | 85,777 |
| 2016-07-26 | $11.08 | $11.32 | $11.08 | $11.23 | $5.25 | 65,426 |
| 2016-07-25 | $11.48 | $11.48 | $11.02 | $11.08 | $5.18 | 54,539 |
| 2016-07-22 | $11.39 | $11.49 | $11.35 | $11.44 | $5.35 | 76,203 |
| 2016-07-21 | $11.54 | $11.54 | $11.37 | $11.41 | $5.33 | 112,487 |
| 2016-07-20 | $11.58 | $11.66 | $11.42 | $11.45 | $5.35 | 37,030 |
| 2016-07-19 | $11.50 | $11.63 | $11.44 | $11.50 | $5.38 | 73,115 |
| 2016-07-18 | $11.53 | $11.65 | $11.49 | $11.50 | $5.38 | 74,171 |
| 2016-07-15 | $11.59 | $11.59 | $11.37 | $11.53 | $5.39 | 114,261 |
| 2016-07-14 | $11.65 | $11.66 | $11.47 | $11.49 | $5.37 | 118,778 |
| 2016-07-13 | $11.52 | $11.63 | $11.36 | $11.49 | $5.37 | 216,425 |
| 2016-07-12 | $11.30 | $11.56 | $11.22 | $11.45 | $5.35 | 121,337 |
| 2016-07-11 | $11.25 | $11.27 | $11.10 | $11.19 | $5.23 | 95,143 |
| 2016-07-08 | $10.78 | $11.20 | $10.75 | $11.19 | $5.23 | 160,115 |
| 2016-07-07 | $10.77 | $10.94 | $10.45 | $10.74 | $5.02 | 170,602 |
| 2016-07-06 | $10.75 | $10.85 | $10.61 | $10.82 | $5.06 | 153,739 |
| 2016-07-05 | $10.66 | $10.91 | $10.63 | $10.78 | $5.04 | 137,555 |
| 2016-07-01 | $10.94 | $11.13 | $10.72 | $10.80 | $5.05 | 116,153 |
| 2016-06-30 | $10.30 | $10.97 | $10.29 | $10.88 | $5.09 | 277,089 |
| 2016-06-29 | $9.97 | $10.33 | $9.97 | $10.30 | $4.81 | 153,723 |
| 2016-06-28 | $10.01 | $10.15 | $9.78 | $9.82 | $4.59 | 119,409 |
| 2016-06-27 | $10.30 | $10.37 | $9.77 | $9.85 | $4.60 | 137,037 |
| 2016-06-24 | $10.44 | $10.61 | $10.29 | $10.43 | $4.88 | 283,618 |
| 2016-06-23 | $10.38 | $10.96 | $10.34 | $10.87 | $5.08 | 143,228 |
| 2016-06-22 | $10.46 | $10.53 | $10.30 | $10.31 | $4.82 | 113,893 |
| 2016-06-21 | $10.75 | $10.77 | $10.34 | $10.39 | $4.86 | 113,519 |
| 2016-06-20 | $10.58 | $10.84 | $10.54 | $10.68 | $4.99 | 78,537 |
| 2016-06-17 | $10.61 | $10.78 | $10.38 | $10.45 | $4.88 | 209,149 |
| 2016-06-16 | $10.94 | $10.94 | $10.61 | $10.63 | $4.97 | 140,828 |
| 2016-06-15 | $11.05 | $11.12 | $10.95 | $10.97 | $5.13 | 111,326 |
| 2016-06-14 | $10.76 | $10.99 | $10.75 | $10.97 | $5.13 | 174,813 |
| 2016-06-13 | $10.76 | $10.87 | $10.68 | $10.79 | $5.04 | 133,137 |
| 2016-06-10 | $10.53 | $10.85 | $10.42 | $10.70 | $5.00 | 112,451 |
| 2016-06-09 | $10.92 | $11.12 | $10.56 | $10.57 | $4.94 | 268,486 |
| 2016-06-08 | $11.10 | $11.19 | $10.90 | $10.92 | $5.10 | 182,377 |
| 2016-06-07 | $11.00 | $11.14 | $11.00 | $11.05 | $5.17 | 148,950 |
| 2016-06-06 | $11.00 | $11.23 | $11.00 | $11.03 | $5.16 | 164,211 |
| 2016-06-03 | $11.13 | $11.25 | $11.01 | $11.02 | $5.15 | 107,320 |
| 2016-06-02 | $11.24 | $11.36 | $11.05 | $11.19 | $5.23 | 137,040 |
| 2016-06-01 | $11.05 | $11.37 | $11.05 | $11.25 | $5.26 | 146,515 |
| 2016-05-31 | $11.26 | $11.38 | $11.05 | $11.13 | $5.20 | 182,433 |
| 2016-05-27 | $11.10 | $11.26 | $11.04 | $11.23 | $5.25 | 94,973 |
| 2016-05-26 | $11.26 | $11.38 | $11.11 | $11.17 | $5.19 | 140,544 |
| 2016-05-25 | $11.33 | $11.40 | $11.09 | $11.17 | $5.19 | 98,043 |
| 2016-05-24 | $11.17 | $11.49 | $11.14 | $11.34 | $5.27 | 107,909 |
| 2016-05-23 | $11.05 | $11.26 | $10.99 | $11.09 | $5.16 | 165,345 |
| 2016-05-20 | $10.81 | $11.12 | $10.76 | $11.10 | $5.16 | 150,586 |
| 2016-05-19 | $10.89 | $10.97 | $10.35 | $10.74 | $4.99 | 177,716 |
| 2016-05-18 | $10.54 | $10.97 | $10.54 | $10.86 | $5.05 | 103,420 |
| 2016-05-17 | $10.80 | $11.19 | $10.51 | $10.57 | $4.91 | 153,011 |
| 2016-05-16 | $10.77 | $10.99 | $10.63 | $10.87 | $5.05 | 135,802 |
| 2016-05-13 | $10.94 | $11.05 | $10.57 | $10.73 | $4.99 | 152,511 |
| 2016-05-12 | $12.35 | $12.36 | $10.94 | $10.97 | $5.10 | 289,542 |
| 2016-05-11 | $11.60 | $12.81 | $11.49 | $12.37 | $5.75 | 205,301 |
| 2016-05-10 | $11.23 | $11.48 | $11.17 | $11.44 | $5.32 | 90,185 |
| 2016-05-09 | $11.32 | $11.41 | $11.11 | $11.25 | $5.23 | 74,519 |
| 2016-05-06 | $11.14 | $11.44 | $11.12 | $11.35 | $5.28 | 80,226 |
| 2016-05-05 | $11.49 | $11.66 | $11.17 | $11.20 | $5.21 | 92,517 |
| 2016-05-04 | $11.32 | $11.59 | $11.24 | $11.41 | $5.31 | 125,595 |
| 2016-05-03 | $11.62 | $11.75 | $11.34 | $11.36 | $5.28 | 181,872 |
| 2016-05-02 | $11.31 | $11.84 | $11.23 | $11.76 | $5.47 | 194,157 |
| 2016-04-29 | $11.71 | $11.79 | $11.22 | $11.24 | $5.23 | 97,550 |
| 2016-04-28 | $11.42 | $11.88 | $11.28 | $11.72 | $5.45 | 133,562 |
| 2016-04-27 | $11.27 | $11.45 | $11.16 | $11.36 | $5.28 | 76,982 |
| 2016-04-26 | $11.21 | $11.39 | $10.94 | $11.30 | $5.25 | 91,615 |
| 2016-04-25 | $11.21 | $11.27 | $10.84 | $11.23 | $5.22 | 106,382 |
| 2016-04-22 | $11.30 | $11.47 | $11.13 | $11.27 | $5.24 | 89,836 |
| 2016-04-21 | $11.31 | $11.47 | $11.16 | $11.31 | $5.26 | 60,353 |
| 2016-04-20 | $11.38 | $11.38 | $11.19 | $11.28 | $5.24 | 92,186 |
| 2016-04-19 | $11.22 | $11.60 | $11.19 | $11.29 | $5.25 | 70,323 |
| 2016-04-18 | $10.94 | $11.20 | $10.85 | $11.16 | $5.19 | 70,455 |
| 2016-04-15 | $10.81 | $11.09 | $10.81 | $10.94 | $5.09 | 73,576 |
| 2016-04-14 | $10.74 | $10.89 | $10.59 | $10.84 | $5.04 | 108,569 |
| 2016-04-13 | $10.75 | $10.83 | $10.50 | $10.78 | $5.01 | 125,052 |
| 2016-04-12 | $10.37 | $10.68 | $10.34 | $10.64 | $4.95 | 87,035 |
| 2016-04-11 | $10.29 | $10.52 | $10.26 | $10.28 | $4.78 | 71,640 |
| 2016-04-08 | $10.37 | $10.65 | $10.13 | $10.25 | $4.77 | 117,118 |
| 2016-04-07 | $10.16 | $10.41 | $10.12 | $10.23 | $4.76 | 441,853 |
| 2016-04-06 | $10.60 | $10.65 | $10.11 | $10.25 | $4.77 | 137,406 |
| 2016-04-05 | $11.25 | $11.29 | $10.52 | $10.56 | $4.91 | 176,726 |
| 2016-04-04 | $11.25 | $11.45 | $11.25 | $11.31 | $5.26 | 163,724 |
| 2016-04-01 | $11.69 | $11.74 | $11.27 | $11.34 | $5.27 | 130,446 |
| 2016-03-31 | $11.49 | $11.93 | $11.48 | $11.79 | $5.48 | 325,829 |
| 2016-03-30 | $11.49 | $11.74 | $11.38 | $11.50 | $5.35 | 108,399 |
| 2016-03-29 | $11.35 | $11.64 | $11.17 | $11.48 | $5.34 | 122,999 |
| 2016-03-28 | $11.81 | $11.87 | $11.38 | $11.40 | $5.30 | 95,946 |
| 2016-03-24 | $11.59 | $12.06 | $11.50 | $11.82 | $5.50 | 80,976 |
| 2016-03-23 | $11.64 | $11.75 | $11.43 | $11.63 | $5.41 | 119,088 |
| 2016-03-22 | $11.60 | $11.70 | $11.41 | $11.61 | $5.40 | 76,740 |
| 2016-03-21 | $11.75 | $11.82 | $11.28 | $11.73 | $5.45 | 133,869 |
| 2016-03-18 | $12.34 | $12.34 | $11.51 | $11.80 | $5.49 | 204,532 |
| 2016-03-17 | $11.89 | $12.33 | $11.70 | $12.27 | $5.71 | 85,237 |
| 2016-03-16 | $11.75 | $12.04 | $11.54 | $11.90 | $5.53 | 83,430 |
| 2016-03-15 | $12.15 | $12.15 | $11.71 | $11.74 | $5.46 | 109,290 |
| 2016-03-14 | $12.80 | $12.84 | $12.09 | $12.16 | $5.65 | 166,004 |
| 2016-03-11 | $14.12 | $14.47 | $12.75 | $12.91 | $6.00 | 197,502 |
| 2016-03-10 | $14.47 | $14.47 | $13.91 | $14.12 | $6.57 | 100,050 |
| 2016-03-09 | $14.21 | $14.80 | $14.01 | $14.36 | $6.68 | 130,762 |
| 2016-03-08 | $14.37 | $14.54 | $14.09 | $14.11 | $6.56 | 102,402 |
| 2016-03-07 | $13.62 | $14.54 | $13.58 | $14.54 | $6.76 | 108,465 |
| 2016-03-04 | $13.55 | $13.87 | $13.35 | $13.64 | $6.34 | 70,735 |
| 2016-03-03 | $13.24 | $13.55 | $13.02 | $13.51 | $6.28 | 69,015 |
| 2016-03-02 | $13.24 | $13.35 | $13.01 | $13.20 | $6.14 | 82,565 |
| 2016-03-01 | $12.89 | $13.32 | $12.87 | $13.29 | $6.18 | 66,867 |
| 2016-02-29 | $12.58 | $13.14 | $12.56 | $12.82 | $5.96 | 178,828 |
| 2016-02-26 | $12.56 | $12.84 | $12.52 | $12.61 | $5.86 | 36,336 |
| 2016-02-25 | $12.65 | $12.86 | $12.49 | $12.62 | $5.84 | 29,262 |
| 2016-02-24 | $12.04 | $12.71 | $12.04 | $12.70 | $5.88 | 45,153 |
| 2016-02-23 | $12.15 | $12.76 | $12.02 | $12.19 | $5.64 | 112,597 |
| 2016-02-22 | $12.16 | $12.68 | $12.01 | $12.16 | $5.63 | 153,094 |
| 2016-02-19 | $11.72 | $12.21 | $11.72 | $12.07 | $5.59 | 66,448 |
| 2016-02-18 | $11.92 | $11.92 | $11.59 | $11.75 | $5.44 | 62,034 |
| 2016-02-17 | $12.01 | $12.24 | $11.86 | $11.88 | $5.50 | 61,488 |
| 2016-02-16 | $11.94 | $12.11 | $11.50 | $11.96 | $5.53 | 95,693 |
| 2016-02-12 | $11.88 | $11.94 | $11.72 | $11.77 | $5.45 | 43,713 |
| 2016-02-11 | $11.55 | $11.88 | $11.45 | $11.72 | $5.42 | 52,930 |
| 2016-02-10 | $11.91 | $12.33 | $11.74 | $11.78 | $5.45 | 61,486 |
| 2016-02-09 | $11.63 | $12.10 | $11.61 | $11.98 | $5.54 | 44,295 |
| 2016-02-08 | $11.81 | $12.05 | $11.61 | $11.79 | $5.46 | 55,680 |
| 2016-02-05 | $12.22 | $12.34 | $11.80 | $11.98 | $5.54 | 90,296 |
| 2016-02-04 | $12.19 | $12.49 | $12.17 | $12.21 | $5.65 | 59,165 |
| 2016-02-03 | $12.10 | $12.30 | $11.90 | $12.22 | $5.65 | 50,974 |
| 2016-02-02 | $12.34 | $12.41 | $11.86 | $11.98 | $5.54 | 104,899 |
| 2016-02-01 | $12.40 | $12.62 | $12.29 | $12.54 | $5.80 | 67,043 |
| 2016-01-29 | $11.93 | $12.54 | $11.93 | $12.52 | $5.79 | 123,859 |
| 2016-01-28 | $11.75 | $12.20 | $11.75 | $11.92 | $5.52 | 74,938 |
| 2016-01-27 | $11.35 | $11.75 | $11.18 | $11.66 | $5.40 | 106,290 |
| 2016-01-26 | $11.50 | $11.64 | $11.28 | $11.36 | $5.26 | 75,659 |
| 2016-01-25 | $11.65 | $11.80 | $11.45 | $11.51 | $5.33 | 61,561 |
| 2016-01-22 | $11.89 | $12.00 | $11.60 | $11.79 | $5.46 | 70,009 |
| 2016-01-21 | $11.62 | $11.87 | $11.54 | $11.65 | $5.39 | 71,139 |
| 2016-01-20 | $11.31 | $11.91 | $11.10 | $11.75 | $5.44 | 96,225 |
| 2016-01-19 | $11.93 | $11.93 | $11.29 | $11.50 | $5.32 | 121,278 |
| 2016-01-15 | $11.38 | $11.79 | $11.01 | $11.76 | $5.44 | 148,381 |
| 2016-01-14 | $11.41 | $11.96 | $11.39 | $11.75 | $5.44 | 92,222 |
| 2016-01-13 | $11.95 | $12.05 | $11.28 | $11.33 | $5.24 | 141,516 |
| 2016-01-12 | $12.06 | $12.34 | $11.61 | $11.87 | $5.49 | 105,571 |
| 2016-01-11 | $12.03 | $12.17 | $11.72 | $11.91 | $5.51 | 137,996 |
| 2016-01-08 | $12.40 | $12.51 | $11.97 | $12.07 | $5.59 | 162,786 |
| 2016-01-07 | $12.22 | $12.49 | $12.14 | $12.36 | $5.72 | 98,674 |
| 2016-01-06 | $12.84 | $13.16 | $12.50 | $12.57 | $5.82 | 147,767 |
| 2016-01-05 | $13.09 | $13.12 | $12.81 | $13.07 | $6.05 | 87,298 |
| 2016-01-04 | $13.18 | $13.30 | $12.71 | $13.00 | $6.02 | 147,300 |
| 2015-12-31 | $13.68 | $13.82 | $13.40 | $13.50 | $6.25 | 124,750 |
| 2015-12-30 | $14.06 | $14.14 | $13.68 | $13.69 | $6.34 | 54,796 |
| 2015-12-29 | $14.11 | $14.46 | $13.91 | $14.17 | $6.56 | 89,761 |
| 2015-12-28 | $14.21 | $14.21 | $13.83 | $14.05 | $6.50 | 43,733 |
| 2015-12-24 | $14.21 | $14.29 | $14.09 | $14.22 | $6.58 | 32,843 |
| 2015-12-23 | $14.33 | $14.45 | $14.14 | $14.22 | $6.58 | 54,304 |
| 2015-12-22 | $14.06 | $14.30 | $13.93 | $14.27 | $6.60 | 56,881 |
| 2015-12-21 | $14.24 | $14.32 | $13.78 | $14.06 | $6.51 | 97,882 |
| 2015-12-18 | $13.60 | $14.37 | $13.60 | $14.09 | $6.52 | 490,418 |
| 2015-12-17 | $13.85 | $14.12 | $13.64 | $13.68 | $6.33 | 103,455 |
| 2015-12-16 | $13.81 | $14.13 | $13.64 | $13.87 | $6.42 | 129,094 |
| 2015-12-15 | $13.63 | $13.74 | $13.47 | $13.59 | $6.29 | 73,328 |
| 2015-12-14 | $13.29 | $13.65 | $13.27 | $13.45 | $6.22 | 103,659 |
| 2015-12-11 | $13.41 | $13.70 | $13.29 | $13.34 | $6.17 | 93,392 |
| 2015-12-10 | $13.71 | $13.77 | $13.50 | $13.62 | $6.30 | 121,343 |
| 2015-12-09 | $13.93 | $14.20 | $13.70 | $13.83 | $6.40 | 109,221 |
| 2015-12-08 | $14.08 | $14.26 | $13.92 | $13.94 | $6.45 | 77,401 |
| 2015-12-07 | $14.34 | $14.49 | $13.88 | $14.17 | $6.56 | 108,446 |
| 2015-12-04 | $14.12 | $14.61 | $14.06 | $14.41 | $6.67 | 84,531 |
| 2015-12-03 | $14.43 | $14.64 | $14.07 | $14.15 | $6.55 | 129,283 |
| 2015-12-02 | $14.40 | $14.60 | $14.38 | $14.43 | $6.68 | 85,273 |
| 2015-12-01 | $14.32 | $14.50 | $14.32 | $14.41 | $6.67 | 158,848 |
| 2015-11-30 | $14.52 | $14.52 | $14.13 | $14.32 | $6.63 | 243,456 |
| 2015-11-27 | $14.15 | $14.53 | $13.90 | $14.53 | $6.72 | 52,617 |
| 2015-11-25 | $14.04 | $14.35 | $14.04 | $14.25 | $6.57 | 136,064 |
| 2015-11-24 | $14.10 | $14.34 | $14.00 | $14.23 | $6.56 | 163,287 |
| 2015-11-23 | $14.08 | $14.35 | $14.08 | $14.22 | $6.55 | 153,932 |
| 2015-11-20 | $14.37 | $14.43 | $14.10 | $14.19 | $6.54 | 96,171 |
| 2015-11-19 | $14.38 | $14.60 | $14.26 | $14.38 | $6.63 | 95,436 |
| 2015-11-18 | $14.47 | $14.64 | $14.31 | $14.54 | $6.70 | 194,239 |
| 2015-11-17 | $14.86 | $14.86 | $14.49 | $14.51 | $6.69 | 146,242 |
| 2015-11-16 | $14.53 | $15.13 | $14.47 | $14.88 | $6.86 | 160,397 |
| 2015-11-13 | $14.17 | $14.83 | $14.09 | $14.59 | $6.72 | 198,885 |
| 2015-11-12 | $14.56 | $14.87 | $13.98 | $14.29 | $6.59 | 194,702 |
| 2015-11-11 | $14.33 | $14.64 | $14.20 | $14.46 | $6.66 | 120,801 |
| 2015-11-10 | $14.23 | $14.98 | $13.84 | $14.26 | $6.57 | 268,260 |
| 2015-11-09 | $15.36 | $15.45 | $15.08 | $15.23 | $7.02 | 128,555 |
| 2015-11-06 | $15.23 | $15.39 | $15.21 | $15.29 | $7.05 | 133,578 |
| 2015-11-05 | $15.37 | $15.46 | $15.17 | $15.32 | $7.06 | 56,888 |
| 2015-11-04 | $15.81 | $15.85 | $15.30 | $15.40 | $7.10 | 108,778 |
| 2015-11-03 | $15.71 | $16.08 | $15.36 | $15.83 | $7.30 | 200,504 |
| 2015-11-02 | $15.43 | $15.75 | $15.13 | $15.73 | $7.25 | 208,686 |
| 2015-10-30 | $15.17 | $15.61 | $15.01 | $15.41 | $7.10 | 176,527 |
| 2015-10-29 | $14.76 | $15.49 | $14.76 | $15.22 | $7.01 | 177,742 |
| 2015-10-28 | $14.05 | $14.84 | $13.95 | $14.82 | $6.83 | 181,128 |
| 2015-10-27 | $14.44 | $14.62 | $13.89 | $14.04 | $6.47 | 156,669 |
| 2015-10-26 | $14.60 | $14.86 | $14.45 | $14.53 | $6.70 | 115,714 |
| 2015-10-23 | $14.40 | $14.79 | $14.25 | $14.77 | $6.81 | 124,347 |
| 2015-10-22 | $14.20 | $14.41 | $14.11 | $14.27 | $6.58 | 132,388 |
| 2015-10-21 | $14.30 | $14.42 | $13.80 | $14.06 | $6.48 | 171,879 |
| 2015-10-20 | $13.89 | $14.36 | $13.85 | $14.30 | $6.59 | 205,000 |
| 2015-10-19 | $13.36 | $14.12 | $13.35 | $13.89 | $6.40 | 316,153 |
| 2015-10-16 | $13.57 | $13.57 | $13.39 | $13.48 | $6.21 | 113,110 |
| 2015-10-15 | $13.33 | $13.55 | $13.26 | $13.53 | $6.24 | 150,813 |
| 2015-10-14 | $13.25 | $13.49 | $13.02 | $13.20 | $6.08 | 174,222 |
| 2015-10-13 | $12.81 | $13.49 | $12.77 | $13.31 | $6.13 | 151,186 |
| 2015-10-12 | $12.51 | $12.97 | $12.50 | $12.84 | $5.92 | 190,050 |
| 2015-10-09 | $12.42 | $12.60 | $12.42 | $12.48 | $5.75 | 147,627 |
| 2015-10-08 | $12.85 | $12.85 | $12.44 | $12.49 | $5.76 | 263,203 |
| 2015-10-07 | $12.46 | $12.80 | $12.44 | $12.80 | $5.90 | 200,741 |
| 2015-10-06 | $11.70 | $12.83 | $11.66 | $12.38 | $5.71 | 191,283 |
| 2015-10-05 | $11.95 | $12.25 | $11.48 | $11.71 | $5.40 | 280,266 |
| 2015-10-02 | $10.08 | $11.88 | $10.08 | $11.79 | $5.43 | 291,559 |
| 2015-10-01 | $9.91 | $10.20 | $9.91 | $10.01 | $4.61 | 102,658 |
| 2015-09-30 | $9.82 | $9.97 | $9.73 | $9.88 | $4.55 | 49,778 |
| 2015-09-29 | $9.75 | $9.87 | $9.67 | $9.77 | $4.50 | 47,287 |
| 2015-09-28 | $10.04 | $10.05 | $9.67 | $9.72 | $4.48 | 87,428 |
| 2015-09-25 | $10.09 | $10.19 | $9.66 | $10.13 | $4.67 | 83,444 |
| 2015-09-24 | $9.70 | $9.99 | $9.55 | $9.97 | $4.59 | 119,415 |
| 2015-09-23 | $9.90 | $9.95 | $9.55 | $9.76 | $4.50 | 87,436 |
| 2015-09-22 | $10.00 | $10.03 | $9.80 | $9.86 | $4.54 | 69,401 |
| 2015-09-21 | $10.35 | $10.35 | $10.02 | $10.07 | $4.64 | 58,706 |
| 2015-09-18 | $10.14 | $10.28 | $10.05 | $10.27 | $4.73 | 124,130 |
| 2015-09-17 | $10.25 | $10.35 | $10.15 | $10.27 | $4.73 | 74,813 |
| 2015-09-16 | $9.98 | $10.30 | $9.92 | $10.23 | $4.71 | 56,600 |
| 2015-09-15 | $9.66 | $10.03 | $9.66 | $9.94 | $4.58 | 79,480 |
| 2015-09-14 | $9.85 | $9.85 | $9.51 | $9.66 | $4.45 | 106,291 |
| 2015-09-11 | $10.15 | $10.17 | $9.64 | $9.87 | $4.55 | 87,204 |
| 2015-09-10 | $10.06 | $10.22 | $9.98 | $10.20 | $4.70 | 50,104 |
| 2015-09-09 | $10.33 | $10.37 | $10.03 | $10.05 | $4.63 | 85,945 |
| 2015-09-08 | $10.07 | $10.31 | $10.07 | $10.23 | $4.71 | 80,122 |
Futurefuel Corp (FF) News Headlines
Recent Futurefuel Corp (FF) News
Similar Companies to Futurefuel Corp (FF) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |