Frontline Ltd (FRO) Exchange: NYSE
Data as of April 26, 2024
$23.80 ($0.36) 1.54%
Frontline Ltd - Daily Information
Click for more stock information on Frontline Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $23.50 |
| Previous Close | $23.80 |
| High | $23.90 |
| Low | $23.33 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.80 |
| Adjusted High | $23.90 |
| Adjusted Low | $23.33 |
About Frontline Ltd (FRO)
Frontline Ltd. (the “Company”) is a world leader in the seaborne transportation of crude oil and refined products. The Company owns and operates a large, modern fleet of vessels within the VLCC, Suezmax and Aframax/LR2 segments and is one of the largest listed tanker companies by carrying capacity. Due to Frontline’s brand, financial flexibility, and significant scale, it holds a unique position among its peers.
Invest in Frontline Ltd (FRO)
Historical Stock Data for Frontline Ltd (FRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $23.50 | $23.90 | $23.33 | $23.80 | $23.80 | 1,340,859 |
| 2024-04-25 | $22.87 | $23.45 | $22.72 | $23.44 | $23.44 | 1,384,911 |
| 2024-04-24 | $23.31 | $23.37 | $22.52 | $22.72 | $22.72 | 3,835,592 |
| 2024-04-23 | $22.77 | $23.51 | $22.70 | $23.41 | $23.41 | 896,525 |
| 2024-04-22 | $22.73 | $22.98 | $22.62 | $22.89 | $22.89 | 1,086,250 |
| 2024-04-19 | $23.16 | $23.43 | $22.95 | $23.10 | $23.10 | 1,296,223 |
| 2024-04-18 | $23.67 | $23.70 | $22.77 | $22.87 | $22.87 | 2,603,121 |
| 2024-04-17 | $24.26 | $24.62 | $23.80 | $24.04 | $24.04 | 1,257,302 |
| 2024-04-16 | $24.15 | $24.37 | $23.72 | $24.35 | $24.35 | 1,436,423 |
| 2024-04-15 | $24.18 | $24.55 | $23.85 | $24.16 | $24.16 | 1,877,226 |
| 2024-04-12 | $24.98 | $25.14 | $24.02 | $24.08 | $24.08 | 2,091,195 |
| 2024-04-11 | $24.39 | $24.68 | $23.99 | $24.46 | $24.46 | 2,464,679 |
| 2024-04-10 | $22.90 | $23.29 | $22.87 | $23.10 | $23.10 | 1,317,493 |
| 2024-04-09 | $23.86 | $23.86 | $23.01 | $23.06 | $23.06 | 1,353,079 |
| 2024-04-08 | $23.67 | $23.76 | $23.35 | $23.49 | $23.49 | 1,042,743 |
| 2024-04-05 | $24.28 | $24.36 | $23.77 | $23.92 | $23.92 | 1,086,618 |
| 2024-04-04 | $24.30 | $24.49 | $24.09 | $24.27 | $24.27 | 1,520,423 |
| 2024-04-03 | $23.80 | $24.44 | $23.77 | $24.44 | $24.44 | 2,099,356 |
| 2024-04-02 | $23.58 | $23.67 | $23.39 | $23.62 | $23.62 | 1,465,191 |
| 2024-04-01 | $23.45 | $24.12 | $23.40 | $23.93 | $23.93 | 1,751,529 |
| 2024-03-28 | $23.27 | $23.49 | $23.23 | $23.38 | $23.38 | 1,093,182 |
| 2024-03-27 | $22.77 | $23.29 | $22.75 | $23.28 | $23.28 | 1,405,680 |
| 2024-03-26 | $22.73 | $22.92 | $22.50 | $22.80 | $22.80 | 1,791,142 |
| 2024-03-25 | $23.16 | $23.46 | $22.99 | $23.03 | $23.03 | 1,326,763 |
| 2024-03-22 | $23.22 | $23.25 | $22.95 | $23.04 | $23.04 | 1,564,040 |
| 2024-03-21 | $23.09 | $23.55 | $23.07 | $23.44 | $23.44 | 2,995,379 |
| 2024-03-20 | $22.71 | $22.71 | $22.25 | $22.64 | $22.64 | 2,031,578 |
| 2024-03-19 | $23.59 | $23.80 | $23.16 | $23.23 | $23.23 | 1,510,943 |
| 2024-03-18 | $23.65 | $23.72 | $23.07 | $23.69 | $23.69 | 2,660,127 |
| 2024-03-15 | $23.80 | $23.93 | $23.31 | $23.65 | $23.65 | 3,109,445 |
| 2024-03-14 | $23.02 | $23.98 | $22.88 | $23.97 | $23.97 | 2,885,925 |
| 2024-03-13 | $22.96 | $23.62 | $22.86 | $23.34 | $22.99 | 1,893,384 |
| 2024-03-12 | $22.69 | $22.87 | $22.53 | $22.68 | $22.34 | 1,446,491 |
| 2024-03-11 | $23.04 | $23.10 | $22.64 | $22.70 | $22.70 | 1,240,707 |
| 2024-03-08 | $23.20 | $23.40 | $23.10 | $23.20 | $23.20 | 992,981 |
| 2024-03-07 | $23.41 | $23.60 | $23.24 | $23.50 | $23.50 | 1,360,402 |
| 2024-03-06 | $23.50 | $23.79 | $23.23 | $23.31 | $23.31 | 1,868,323 |
| 2024-03-05 | $23.40 | $23.69 | $23.10 | $23.35 | $23.35 | 2,733,605 |
| 2024-03-04 | $22.79 | $23.01 | $22.44 | $22.56 | $22.56 | 2,838,883 |
| 2024-03-01 | $22.85 | $23.20 | $22.34 | $22.58 | $22.58 | 2,754,499 |
| 2024-02-29 | $22.43 | $23.04 | $22.23 | $22.53 | $22.53 | 2,470,016 |
| 2024-02-28 | $22.54 | $22.90 | $22.53 | $22.74 | $22.74 | 2,000,749 |
| 2024-02-27 | $22.53 | $22.61 | $22.26 | $22.32 | $22.32 | 1,650,724 |
| 2024-02-26 | $22.96 | $23.23 | $22.85 | $23.17 | $23.17 | 1,444,579 |
| 2024-02-23 | $22.90 | $23.01 | $22.55 | $22.89 | $22.89 | 1,746,075 |
| 2024-02-22 | $23.02 | $23.08 | $22.60 | $23.07 | $23.07 | 2,154,912 |
| 2024-02-21 | $23.40 | $23.72 | $22.88 | $23.01 | $23.01 | 1,914,358 |
| 2024-02-20 | $24.10 | $24.30 | $23.50 | $23.54 | $23.54 | 2,842,877 |
| 2024-02-16 | $24.35 | $24.54 | $24.12 | $24.15 | $24.15 | 2,482,696 |
| 2024-02-15 | $23.25 | $23.96 | $23.16 | $23.92 | $23.92 | 2,668,100 |
| 2024-02-14 | $23.37 | $23.67 | $22.97 | $23.21 | $23.21 | 3,208,172 |
| 2024-02-13 | $23.16 | $23.26 | $22.65 | $22.83 | $22.83 | 1,868,626 |
| 2024-02-12 | $22.97 | $23.28 | $22.84 | $23.11 | $23.11 | 2,312,794 |
| 2024-02-09 | $22.19 | $22.39 | $21.95 | $22.27 | $22.27 | 1,951,208 |
| 2024-02-08 | $22.28 | $22.40 | $21.93 | $22.08 | $22.08 | 1,483,928 |
| 2024-02-07 | $21.61 | $22.46 | $21.45 | $22.33 | $22.33 | 2,803,227 |
| 2024-02-06 | $21.83 | $22.05 | $21.40 | $21.48 | $21.48 | 1,977,313 |
| 2024-02-05 | $21.75 | $21.89 | $21.35 | $21.72 | $21.72 | 2,196,501 |
| 2024-02-02 | $21.87 | $21.96 | $21.32 | $21.43 | $21.43 | 2,338,389 |
| 2024-02-01 | $23.05 | $23.26 | $21.25 | $22.04 | $22.04 | 6,380,433 |
| 2024-01-31 | $22.89 | $22.95 | $22.43 | $22.69 | $22.69 | 2,101,890 |
| 2024-01-30 | $22.42 | $22.91 | $22.42 | $22.90 | $22.90 | 2,568,347 |
| 2024-01-29 | $22.65 | $22.72 | $22.07 | $22.27 | $22.27 | 1,999,916 |
| 2024-01-26 | $21.75 | $22.78 | $21.68 | $22.74 | $22.74 | 2,555,283 |
| 2024-01-25 | $21.89 | $21.94 | $21.43 | $21.77 | $21.77 | 2,529,417 |
| 2024-01-24 | $21.81 | $22.05 | $21.63 | $21.83 | $21.83 | 2,191,045 |
| 2024-01-23 | $20.93 | $21.29 | $20.82 | $21.16 | $21.16 | 2,362,408 |
| 2024-01-22 | $22.00 | $22.06 | $21.48 | $21.56 | $21.56 | 2,089,431 |
| 2024-01-19 | $22.18 | $22.50 | $21.90 | $22.24 | $22.24 | 2,139,659 |
| 2024-01-18 | $22.41 | $22.49 | $21.80 | $22.10 | $22.10 | 2,136,654 |
| 2024-01-17 | $22.18 | $22.67 | $22.09 | $22.49 | $22.49 | 1,833,955 |
| 2024-01-16 | $22.97 | $23.14 | $22.12 | $22.27 | $22.27 | 3,121,817 |
| 2024-01-12 | $22.31 | $23.00 | $22.05 | $22.14 | $22.14 | 4,164,081 |
| 2024-01-11 | $21.23 | $21.55 | $20.93 | $21.41 | $21.41 | 2,748,606 |
| 2024-01-10 | $22.22 | $22.22 | $21.62 | $21.81 | $21.81 | 1,911,145 |
| 2024-01-09 | $22.23 | $22.23 | $21.55 | $21.91 | $21.91 | 2,614,340 |
| 2024-01-08 | $21.75 | $21.87 | $21.47 | $21.78 | $21.78 | 2,784,925 |
| 2024-01-05 | $21.28 | $22.47 | $21.14 | $22.24 | $22.24 | 4,578,032 |
| 2024-01-04 | $21.42 | $21.83 | $20.92 | $20.93 | $20.93 | 3,490,887 |
| 2024-01-03 | $20.45 | $21.17 | $20.38 | $21.12 | $21.12 | 2,855,629 |
| 2024-01-02 | $20.40 | $20.52 | $20.08 | $20.16 | $20.16 | 2,286,196 |
| 2023-12-29 | $20.17 | $20.17 | $19.79 | $20.05 | $20.05 | 1,918,774 |
| 2023-12-28 | $20.16 | $20.22 | $19.91 | $19.97 | $19.97 | 1,811,746 |
| 2023-12-27 | $20.38 | $20.51 | $20.13 | $20.15 | $20.15 | 2,202,216 |
| 2023-12-26 | $21.17 | $21.25 | $20.41 | $20.67 | $20.67 | 2,649,417 |
| 2023-12-22 | $21.28 | $21.54 | $21.18 | $21.47 | $21.47 | 2,245,972 |
| 2023-12-21 | $20.55 | $20.92 | $20.50 | $20.86 | $20.86 | 2,233,033 |
| 2023-12-20 | $20.90 | $20.95 | $20.23 | $20.29 | $20.29 | 2,640,866 |
| 2023-12-19 | $20.50 | $20.82 | $20.33 | $20.66 | $20.66 | 2,391,249 |
| 2023-12-18 | $21.50 | $21.51 | $20.39 | $20.59 | $20.59 | 5,344,879 |
| 2023-12-15 | $19.66 | $20.46 | $19.19 | $20.09 | $20.09 | 7,505,025 |
| 2023-12-14 | $19.18 | $19.28 | $18.71 | $18.86 | $18.86 | 4,886,529 |
| 2023-12-13 | $18.56 | $18.93 | $18.34 | $18.90 | $18.90 | 2,700,897 |
| 2023-12-12 | $18.61 | $18.83 | $18.45 | $18.56 | $18.56 | 2,410,754 |
| 2023-12-11 | $19.01 | $19.01 | $18.70 | $18.97 | $18.97 | 2,333,571 |
| 2023-12-08 | $19.35 | $19.43 | $19.14 | $19.34 | $19.34 | 1,379,765 |
| 2023-12-07 | $19.46 | $19.50 | $18.98 | $19.28 | $19.28 | 3,051,216 |
| 2023-12-06 | $19.38 | $19.72 | $18.99 | $19.19 | $19.19 | 3,144,850 |
| 2023-12-05 | $19.64 | $19.64 | $19.17 | $19.25 | $19.25 | 3,096,009 |
| 2023-12-04 | $20.10 | $20.21 | $19.59 | $19.68 | $19.68 | 2,828,654 |
| 2023-12-01 | $20.06 | $20.56 | $20.04 | $20.11 | $20.11 | 3,412,300 |
| 2023-11-30 | $19.52 | $20.25 | $19.31 | $19.88 | $19.88 | 7,625,904 |
| 2023-11-29 | $21.14 | $21.47 | $20.85 | $21.18 | $21.18 | 3,377,039 |
| 2023-11-28 | $22.11 | $22.18 | $21.63 | $21.63 | $21.63 | 2,086,833 |
| 2023-11-27 | $22.38 | $22.49 | $22.00 | $22.21 | $22.21 | 2,195,855 |
| 2023-11-24 | $22.50 | $22.79 | $22.37 | $22.55 | $22.55 | 1,680,018 |
| 2023-11-22 | $21.65 | $22.07 | $21.55 | $21.93 | $21.93 | 2,257,152 |
| 2023-11-21 | $22.09 | $22.14 | $21.80 | $22.13 | $22.13 | 1,804,197 |
| 2023-11-20 | $22.29 | $22.47 | $22.10 | $22.19 | $22.19 | 2,196,398 |
| 2023-11-17 | $21.39 | $22.09 | $21.38 | $21.82 | $21.82 | 2,361,800 |
| 2023-11-16 | $21.50 | $21.54 | $21.05 | $21.32 | $21.32 | 2,310,237 |
| 2023-11-15 | $21.99 | $22.09 | $21.63 | $21.77 | $21.77 | 2,026,902 |
| 2023-11-14 | $21.38 | $21.55 | $20.86 | $21.50 | $21.50 | 2,354,163 |
| 2023-11-13 | $21.61 | $21.76 | $21.43 | $21.61 | $21.61 | 1,359,103 |
| 2023-11-10 | $21.47 | $21.58 | $21.24 | $21.45 | $21.45 | 1,194,614 |
| 2023-11-09 | $21.54 | $21.83 | $21.23 | $21.27 | $21.27 | 2,289,361 |
| 2023-11-08 | $21.75 | $21.75 | $21.17 | $21.40 | $21.40 | 3,533,309 |
| 2023-11-07 | $21.86 | $22.04 | $21.27 | $21.80 | $21.80 | 4,958,105 |
| 2023-11-06 | $22.95 | $22.95 | $22.17 | $22.28 | $22.28 | 2,659,291 |
| 2023-11-03 | $22.29 | $22.75 | $22.07 | $22.67 | $22.67 | 2,571,680 |
| 2023-11-02 | $22.64 | $22.88 | $22.30 | $22.77 | $22.77 | 2,911,085 |
| 2023-11-01 | $22.35 | $22.93 | $22.32 | $22.73 | $22.73 | 2,700,634 |
| 2023-10-31 | $22.00 | $22.49 | $21.86 | $22.25 | $22.25 | 2,271,673 |
| 2023-10-30 | $22.26 | $22.44 | $21.64 | $21.85 | $21.85 | 2,350,648 |
| 2023-10-27 | $21.82 | $22.44 | $21.69 | $22.27 | $22.27 | 2,678,924 |
| 2023-10-26 | $21.40 | $21.64 | $21.03 | $21.42 | $21.42 | 2,241,638 |
| 2023-10-25 | $21.45 | $21.60 | $21.33 | $21.55 | $21.55 | 2,412,299 |
| 2023-10-24 | $21.04 | $21.50 | $20.96 | $21.45 | $21.45 | 3,382,236 |
| 2023-10-23 | $20.80 | $21.21 | $20.66 | $20.95 | $20.95 | 2,527,265 |
| 2023-10-20 | $20.89 | $21.13 | $20.64 | $21.07 | $21.07 | 3,135,531 |
| 2023-10-19 | $20.73 | $20.84 | $20.45 | $20.70 | $20.70 | 3,157,855 |
| 2023-10-18 | $21.14 | $21.24 | $20.83 | $20.96 | $20.96 | 1,975,593 |
| 2023-10-17 | $21.24 | $21.44 | $21.08 | $21.23 | $21.23 | 2,710,033 |
| 2023-10-16 | $20.80 | $21.10 | $20.63 | $21.02 | $21.02 | 3,068,700 |
| 2023-10-13 | $20.61 | $21.04 | $20.52 | $20.61 | $20.61 | 3,555,292 |
| 2023-10-12 | $20.35 | $20.57 | $20.09 | $20.39 | $20.39 | 2,834,804 |
| 2023-10-11 | $19.60 | $20.21 | $19.48 | $20.19 | $20.19 | 3,077,203 |
| 2023-10-10 | $19.77 | $19.86 | $19.54 | $19.69 | $19.69 | 4,095,663 |
| 2023-10-09 | $18.99 | $19.50 | $18.73 | $19.26 | $19.26 | 5,554,144 |
| 2023-10-06 | $17.60 | $18.53 | $17.49 | $18.27 | $18.27 | 5,119,448 |
| 2023-10-05 | $17.42 | $18.80 | $17.39 | $18.69 | $18.69 | 9,084,310 |
| 2023-10-04 | $17.66 | $17.66 | $17.02 | $17.36 | $17.36 | 2,749,415 |
| 2023-10-03 | $17.98 | $18.08 | $17.64 | $18.02 | $18.02 | 2,844,086 |
| 2023-10-02 | $18.60 | $18.71 | $17.90 | $17.95 | $17.95 | 3,724,861 |
| 2023-09-29 | $18.65 | $18.84 | $18.42 | $18.78 | $18.78 | 4,329,808 |
| 2023-09-28 | $18.05 | $18.68 | $17.81 | $18.62 | $18.62 | 3,133,266 |
| 2023-09-27 | $18.49 | $18.70 | $18.18 | $18.32 | $18.32 | 2,147,020 |
| 2023-09-26 | $18.21 | $18.74 | $18.16 | $18.36 | $18.36 | 2,654,019 |
| 2023-09-25 | $17.88 | $18.42 | $17.76 | $18.31 | $18.31 | 2,344,744 |
| 2023-09-22 | $17.99 | $18.42 | $17.91 | $18.00 | $18.00 | 2,504,598 |
| 2023-09-21 | $17.74 | $17.92 | $17.41 | $17.87 | $17.87 | 2,997,730 |
| 2023-09-20 | $16.95 | $17.57 | $16.95 | $17.35 | $17.35 | 2,714,346 |
| 2023-09-19 | $17.13 | $17.22 | $16.76 | $16.92 | $16.92 | 2,332,750 |
| 2023-09-18 | $16.48 | $17.05 | $16.41 | $16.86 | $16.86 | 4,465,228 |
| 2023-09-15 | $16.09 | $16.42 | $16.03 | $16.34 | $16.34 | 2,387,593 |
| 2023-09-14 | $16.08 | $16.46 | $15.94 | $15.99 | $15.99 | 3,138,927 |
| 2023-09-13 | $16.79 | $17.00 | $16.61 | $16.71 | $15.91 | 3,957,468 |
| 2023-09-12 | $16.73 | $16.98 | $16.69 | $16.80 | $16.00 | 2,670,949 |
| 2023-09-11 | $17.05 | $17.11 | $16.64 | $16.71 | $15.91 | 1,889,944 |
| 2023-09-08 | $16.60 | $17.22 | $16.56 | $17.20 | $16.38 | 2,763,751 |
| 2023-09-07 | $16.50 | $16.65 | $16.30 | $16.48 | $15.69 | 2,658,297 |
| 2023-09-06 | $16.67 | $16.78 | $16.45 | $16.45 | $15.67 | 2,179,105 |
| 2023-09-05 | $16.75 | $16.80 | $16.30 | $16.57 | $15.78 | 4,420,212 |
| 2023-09-01 | $17.67 | $17.70 | $17.36 | $17.48 | $16.65 | 1,991,120 |
| 2023-08-31 | $18.00 | $18.03 | $17.50 | $17.62 | $16.78 | 2,135,770 |
| 2023-08-30 | $18.33 | $18.39 | $18.11 | $18.18 | $17.31 | 1,662,018 |
| 2023-08-29 | $18.28 | $18.68 | $18.24 | $18.50 | $17.62 | 2,163,539 |
| 2023-08-28 | $18.59 | $18.75 | $17.93 | $18.14 | $17.28 | 2,258,539 |
| 2023-08-25 | $18.52 | $18.60 | $17.91 | $18.38 | $18.38 | 3,131,208 |
| 2023-08-24 | $18.12 | $18.51 | $17.81 | $17.99 | $17.99 | 3,589,120 |
| 2023-08-23 | $17.40 | $17.88 | $17.02 | $17.81 | $17.81 | 2,896,382 |
| 2023-08-22 | $17.97 | $18.18 | $17.89 | $17.92 | $17.92 | 1,535,666 |
| 2023-08-21 | $18.03 | $18.12 | $17.82 | $18.03 | $18.03 | 1,688,643 |
| 2023-08-18 | $17.52 | $18.16 | $17.35 | $18.07 | $18.07 | 1,917,422 |
| 2023-08-17 | $18.17 | $18.32 | $17.95 | $18.08 | $18.08 | 2,019,659 |
| 2023-08-16 | $17.74 | $18.11 | $17.72 | $17.78 | $17.78 | 2,518,796 |
| 2023-08-15 | $17.50 | $17.82 | $17.47 | $17.71 | $17.71 | 1,591,178 |
| 2023-08-14 | $17.52 | $17.67 | $17.40 | $17.66 | $17.66 | 1,412,878 |
| 2023-08-11 | $17.64 | $17.76 | $17.52 | $17.55 | $17.55 | 1,004,060 |
| 2023-08-10 | $17.77 | $17.94 | $17.52 | $17.62 | $17.62 | 1,666,325 |
| 2023-08-09 | $17.50 | $17.78 | $17.48 | $17.54 | $17.54 | 2,019,827 |
| 2023-08-08 | $16.92 | $17.40 | $16.86 | $17.28 | $17.28 | 1,733,079 |
| 2023-08-07 | $17.42 | $17.42 | $17.11 | $17.26 | $17.26 | 1,409,944 |
| 2023-08-04 | $17.48 | $17.54 | $17.21 | $17.24 | $17.24 | 1,546,196 |
| 2023-08-03 | $16.97 | $17.34 | $16.86 | $17.21 | $17.21 | 2,144,698 |
| 2023-08-02 | $16.48 | $16.60 | $16.16 | $16.49 | $16.49 | 2,174,084 |
| 2023-08-01 | $16.84 | $16.88 | $16.56 | $16.70 | $16.70 | 1,583,953 |
| 2023-07-31 | $16.73 | $17.03 | $16.54 | $16.93 | $16.93 | 3,131,314 |
| 2023-07-28 | $15.57 | $16.12 | $15.49 | $16.08 | $16.08 | 1,632,979 |
| 2023-07-27 | $15.50 | $15.75 | $15.40 | $15.54 | $15.54 | 1,220,305 |
| 2023-07-26 | $15.43 | $15.61 | $15.31 | $15.56 | $15.56 | 1,255,419 |
| 2023-07-25 | $15.40 | $15.82 | $15.34 | $15.69 | $15.69 | 2,732,936 |
| 2023-07-24 | $14.88 | $15.04 | $14.84 | $15.00 | $15.00 | 2,187,269 |
| 2023-07-21 | $15.01 | $15.03 | $14.67 | $14.81 | $14.81 | 1,599,774 |
| 2023-07-20 | $15.02 | $15.08 | $14.79 | $14.96 | $14.96 | 1,572,586 |
| 2023-07-19 | $15.15 | $15.20 | $14.92 | $15.00 | $15.00 | 1,393,227 |
| 2023-07-18 | $15.15 | $15.22 | $15.04 | $15.12 | $15.12 | 1,532,971 |
| 2023-07-17 | $15.07 | $15.20 | $14.97 | $15.15 | $15.15 | 1,391,228 |
| 2023-07-14 | $15.70 | $15.76 | $15.22 | $15.26 | $15.26 | 1,889,804 |
| 2023-07-13 | $15.75 | $15.92 | $15.62 | $15.91 | $15.91 | 1,737,939 |
| 2023-07-12 | $15.80 | $15.84 | $15.57 | $15.72 | $15.72 | 1,682,203 |
| 2023-07-11 | $15.47 | $15.75 | $15.29 | $15.70 | $15.70 | 2,566,760 |
| 2023-07-10 | $15.30 | $15.45 | $15.03 | $15.09 | $15.09 | 1,917,803 |
| 2023-07-07 | $15.07 | $15.50 | $14.98 | $15.34 | $15.34 | 2,365,950 |
| 2023-07-06 | $14.88 | $15.06 | $14.59 | $14.76 | $14.76 | 2,722,310 |
| 2023-07-05 | $14.72 | $15.44 | $14.61 | $15.09 | $15.09 | 2,880,070 |
| 2023-07-03 | $14.68 | $15.05 | $14.57 | $14.60 | $14.60 | 1,981,700 |
| 2023-06-30 | $14.48 | $14.69 | $14.30 | $14.53 | $14.53 | 3,814,787 |
| 2023-06-29 | $14.00 | $14.13 | $13.86 | $13.92 | $13.92 | 3,920,066 |
| 2023-06-28 | $13.62 | $13.77 | $13.42 | $13.73 | $13.73 | 2,593,620 |
| 2023-06-27 | $13.59 | $13.73 | $13.35 | $13.36 | $13.36 | 3,172,279 |
| 2023-06-26 | $14.12 | $14.14 | $13.72 | $13.72 | $13.72 | 3,166,144 |
| 2023-06-23 | $14.38 | $14.60 | $14.30 | $14.35 | $14.35 | 18,620,438 |
| 2023-06-22 | $15.08 | $15.08 | $14.68 | $14.87 | $14.87 | 3,180,270 |
| 2023-06-21 | $15.14 | $15.40 | $15.14 | $15.19 | $15.19 | 2,667,160 |
| 2023-06-20 | $15.03 | $15.06 | $14.67 | $15.03 | $15.03 | 2,808,620 |
| 2023-06-16 | $15.48 | $15.54 | $15.21 | $15.24 | $15.24 | 3,282,744 |
| 2023-06-15 | $15.32 | $15.50 | $15.07 | $15.37 | $15.37 | 3,859,475 |
| 2023-06-14 | $15.29 | $15.87 | $15.27 | $15.74 | $15.05 | 6,127,114 |
| 2023-06-13 | $15.46 | $15.52 | $14.91 | $15.05 | $15.05 | 5,308,563 |
| 2023-06-12 | $14.90 | $14.99 | $14.52 | $14.66 | $14.66 | 4,430,304 |
| 2023-06-09 | $14.55 | $15.02 | $14.46 | $14.67 | $14.67 | 3,701,840 |
| 2023-06-08 | $14.07 | $14.63 | $13.94 | $14.23 | $14.23 | 4,984,204 |
| 2023-06-07 | $14.20 | $14.32 | $13.81 | $13.99 | $13.99 | 3,017,831 |
| 2023-06-06 | $13.49 | $13.88 | $13.42 | $13.85 | $13.85 | 4,971,326 |
| 2023-06-05 | $14.28 | $14.32 | $13.69 | $13.69 | $13.69 | 5,563,500 |
| 2023-06-02 | $15.11 | $15.27 | $14.55 | $14.77 | $14.77 | 4,410,387 |
| 2023-06-01 | $15.03 | $15.60 | $14.54 | $14.56 | $14.56 | 6,585,840 |
| 2023-05-31 | $14.20 | $14.40 | $13.70 | $14.13 | $14.13 | 8,078,661 |
| 2023-05-30 | $14.91 | $15.13 | $14.72 | $15.03 | $15.03 | 3,211,502 |
| 2023-05-26 | $15.00 | $15.24 | $14.75 | $15.14 | $15.14 | 3,379,532 |
| 2023-05-25 | $14.49 | $14.53 | $14.32 | $14.35 | $14.35 | 2,590,553 |
| 2023-05-24 | $14.30 | $14.38 | $14.08 | $14.29 | $14.29 | 2,097,800 |
| 2023-05-23 | $14.56 | $14.64 | $14.33 | $14.36 | $14.36 | 2,431,084 |
| 2023-05-22 | $14.79 | $14.96 | $14.49 | $14.54 | $14.54 | 3,107,508 |
| 2023-05-19 | $14.78 | $14.98 | $14.58 | $14.78 | $14.78 | 2,725,294 |
| 2023-05-18 | $14.52 | $14.59 | $14.15 | $14.49 | $14.49 | 3,147,103 |
| 2023-05-17 | $14.72 | $14.88 | $14.56 | $14.65 | $14.65 | 1,786,664 |
| 2023-05-16 | $14.98 | $15.25 | $14.79 | $14.81 | $14.81 | 2,263,660 |
| 2023-05-15 | $14.98 | $15.08 | $14.72 | $14.83 | $14.83 | 1,806,333 |
| 2023-05-12 | $15.28 | $15.49 | $14.59 | $14.81 | $14.81 | 2,143,852 |
| 2023-05-11 | $15.05 | $15.30 | $14.85 | $15.08 | $15.08 | 3,058,195 |
| 2023-05-10 | $14.83 | $15.06 | $14.55 | $14.92 | $14.92 | 2,056,332 |
| 2023-05-09 | $14.23 | $14.62 | $14.09 | $14.55 | $14.55 | 2,369,424 |
| 2023-05-08 | $14.54 | $14.55 | $14.13 | $14.44 | $14.44 | 3,672,228 |
| 2023-05-05 | $14.89 | $15.33 | $14.80 | $15.10 | $15.10 | 2,254,299 |
| 2023-05-04 | $14.61 | $14.79 | $14.42 | $14.74 | $14.74 | 2,742,125 |
| 2023-05-03 | $15.06 | $15.14 | $14.69 | $14.89 | $14.89 | 2,075,682 |
| 2023-05-02 | $15.52 | $15.57 | $15.01 | $15.26 | $15.26 | 2,666,723 |
| 2023-05-01 | $15.52 | $15.60 | $15.22 | $15.59 | $15.59 | 1,873,185 |
| 2023-04-28 | $15.26 | $15.57 | $15.02 | $15.47 | $15.47 | 1,702,815 |
| 2023-04-27 | $15.29 | $15.50 | $15.20 | $15.41 | $15.41 | 1,981,405 |
| 2023-04-26 | $15.87 | $15.94 | $15.16 | $15.21 | $15.21 | 2,098,655 |
| 2023-04-25 | $16.16 | $16.16 | $15.70 | $15.82 | $15.82 | 2,024,751 |
| 2023-04-24 | $15.72 | $16.83 | $15.72 | $16.47 | $16.47 | 3,390,652 |
| 2023-04-21 | $15.43 | $15.63 | $15.27 | $15.41 | $15.41 | 2,074,023 |
| 2023-04-20 | $16.29 | $16.32 | $15.85 | $15.97 | $15.97 | 1,616,985 |
| 2023-04-19 | $16.79 | $16.86 | $16.32 | $16.65 | $16.65 | 2,120,472 |
| 2023-04-18 | $16.77 | $17.22 | $16.67 | $17.08 | $17.08 | 2,150,012 |
| 2023-04-17 | $16.14 | $16.76 | $16.14 | $16.67 | $16.67 | 2,327,399 |
| 2023-04-14 | $16.09 | $16.09 | $15.74 | $16.02 | $16.02 | 1,926,654 |
| 2023-04-13 | $15.72 | $16.09 | $15.61 | $15.66 | $15.66 | 2,578,644 |
| 2023-04-12 | $15.02 | $15.20 | $14.96 | $15.15 | $15.15 | 1,352,202 |
| 2023-04-11 | $14.78 | $15.12 | $14.70 | $15.08 | $15.08 | 2,276,754 |
| 2023-04-10 | $15.07 | $15.26 | $14.90 | $14.96 | $14.96 | 1,570,576 |
| 2023-04-06 | $15.40 | $15.41 | $14.84 | $14.91 | $14.91 | 1,832,901 |
| 2023-04-05 | $14.94 | $15.46 | $14.72 | $15.44 | $15.44 | 3,230,466 |
| 2023-04-04 | $14.94 | $15.12 | $14.75 | $14.96 | $14.96 | 3,151,344 |
| 2023-04-03 | $15.63 | $15.74 | $14.76 | $14.91 | $14.91 | 6,468,827 |
| 2023-03-31 | $16.20 | $16.59 | $16.20 | $16.56 | $16.56 | 1,566,585 |
| 2023-03-30 | $16.53 | $16.58 | $16.15 | $16.32 | $16.32 | 1,931,183 |
| 2023-03-29 | $16.69 | $16.77 | $16.27 | $16.44 | $16.44 | 1,771,441 |
| 2023-03-28 | $16.72 | $16.88 | $16.64 | $16.75 | $16.75 | 1,743,513 |
| 2023-03-27 | $16.39 | $16.79 | $16.24 | $16.68 | $16.68 | 2,129,361 |
| 2023-03-24 | $16.40 | $16.53 | $16.01 | $16.31 | $16.31 | 3,737,597 |
| 2023-03-23 | $17.23 | $17.78 | $16.61 | $16.72 | $16.72 | 3,174,527 |
| 2023-03-22 | $17.26 | $17.52 | $16.91 | $17.02 | $17.02 | 2,933,231 |
| 2023-03-21 | $17.40 | $17.75 | $17.28 | $17.48 | $17.48 | 3,060,270 |
| 2023-03-20 | $16.23 | $16.84 | $16.14 | $16.64 | $16.64 | 3,244,474 |
| 2023-03-17 | $16.33 | $16.48 | $15.78 | $15.90 | $15.90 | 5,291,938 |
| 2023-03-16 | $15.89 | $16.13 | $15.63 | $15.82 | $15.82 | 3,432,696 |
| 2023-03-15 | $15.96 | $16.28 | $15.67 | $16.15 | $16.15 | 6,367,449 |
| 2023-03-14 | $17.99 | $18.39 | $17.69 | $17.84 | $16.73 | 3,141,878 |
| 2023-03-13 | $17.30 | $17.78 | $17.06 | $17.56 | $16.47 | 3,333,274 |
| 2023-03-10 | $18.37 | $18.53 | $17.87 | $17.93 | $16.82 | 3,352,249 |
| 2023-03-09 | $18.93 | $19.28 | $18.19 | $18.22 | $17.09 | 3,018,403 |
| 2023-03-08 | $18.79 | $18.98 | $18.30 | $18.58 | $17.43 | 2,533,398 |
| 2023-03-07 | $18.22 | $18.29 | $17.79 | $18.17 | $17.04 | 3,378,630 |
| 2023-03-06 | $18.55 | $18.58 | $18.11 | $18.21 | $17.08 | 2,884,931 |
| 2023-03-03 | $18.71 | $18.98 | $18.58 | $18.98 | $17.80 | 2,302,087 |
| 2023-03-02 | $18.31 | $18.41 | $17.95 | $18.30 | $17.16 | 4,022,622 |
| 2023-03-01 | $19.13 | $19.29 | $18.41 | $18.52 | $17.37 | 4,039,543 |
| 2023-02-28 | $18.71 | $18.95 | $18.16 | $18.88 | $18.88 | 5,529,991 |
| 2023-02-27 | $18.27 | $18.83 | $18.16 | $18.55 | $18.55 | 4,304,629 |
| 2023-02-24 | $17.71 | $18.30 | $17.67 | $18.04 | $18.04 | 2,875,384 |
| 2023-02-23 | $17.43 | $18.09 | $17.37 | $17.95 | $17.95 | 3,093,776 |
| 2023-02-22 | $17.20 | $17.21 | $16.85 | $17.02 | $17.02 | 2,639,038 |
| 2023-02-21 | $17.43 | $17.96 | $17.03 | $17.18 | $17.18 | 3,366,724 |
| 2023-02-17 | $17.40 | $17.46 | $17.01 | $17.17 | $17.17 | 2,085,193 |
| 2023-02-16 | $17.50 | $17.67 | $16.94 | $17.36 | $17.36 | 2,647,596 |
| 2023-02-15 | $16.98 | $17.65 | $16.77 | $17.49 | $17.49 | 2,644,157 |
| 2023-02-14 | $16.75 | $17.66 | $16.69 | $17.34 | $17.34 | 3,305,714 |
| 2023-02-13 | $16.44 | $17.24 | $16.36 | $17.08 | $17.08 | 3,241,561 |
| 2023-02-10 | $16.55 | $16.55 | $15.77 | $16.20 | $16.20 | 2,846,568 |
| 2023-02-09 | $15.81 | $16.71 | $15.80 | $16.48 | $16.48 | 5,458,074 |
| 2023-02-08 | $15.44 | $15.62 | $15.27 | $15.40 | $15.40 | 2,167,855 |
| 2023-02-07 | $15.37 | $15.72 | $14.95 | $15.45 | $15.45 | 4,061,730 |
| 2023-02-06 | $14.59 | $15.39 | $14.58 | $15.28 | $15.28 | 4,101,792 |
| 2023-02-03 | $14.54 | $14.87 | $14.45 | $14.58 | $14.58 | 2,230,435 |
| 2023-02-02 | $14.53 | $14.74 | $14.23 | $14.52 | $14.52 | 3,334,051 |
| 2023-02-01 | $14.20 | $14.65 | $14.20 | $14.48 | $14.48 | 3,970,895 |
| 2023-01-31 | $13.58 | $14.06 | $13.47 | $13.83 | $13.83 | 2,120,530 |
| 2023-01-30 | $13.80 | $14.08 | $13.59 | $13.61 | $13.61 | 2,656,615 |
| 2023-01-27 | $13.49 | $14.00 | $13.45 | $13.94 | $13.94 | 3,012,004 |
| 2023-01-26 | $13.52 | $13.58 | $13.16 | $13.37 | $13.37 | 1,930,198 |
| 2023-01-25 | $13.35 | $13.47 | $13.15 | $13.40 | $13.40 | 2,661,662 |
| 2023-01-24 | $13.95 | $13.95 | $13.55 | $13.70 | $13.70 | 2,437,038 |
| 2023-01-23 | $13.98 | $14.03 | $13.80 | $13.85 | $13.85 | 2,424,404 |
| 2023-01-20 | $14.08 | $14.13 | $13.81 | $14.06 | $14.06 | 2,571,601 |
| 2023-01-19 | $13.84 | $13.87 | $13.50 | $13.60 | $13.60 | 3,210,420 |
| 2023-01-18 | $14.01 | $14.13 | $13.59 | $13.59 | $13.59 | 5,228,163 |
| 2023-01-17 | $14.13 | $14.29 | $14.01 | $14.13 | $14.13 | 4,124,241 |
| 2023-01-13 | $13.60 | $14.19 | $13.45 | $14.12 | $14.12 | 4,652,949 |
| 2023-01-12 | $13.29 | $13.88 | $13.24 | $13.84 | $13.84 | 6,845,170 |
| 2023-01-11 | $13.77 | $14.02 | $13.10 | $13.13 | $13.13 | 13,387,222 |
| 2023-01-10 | $14.05 | $14.60 | $13.15 | $14.24 | $14.24 | 33,598,707 |
| 2023-01-09 | $11.33 | $11.57 | $11.25 | $11.33 | $11.33 | 5,497,111 |
| 2023-01-06 | $11.30 | $11.35 | $11.10 | $11.13 | $11.13 | 3,471,716 |
| 2023-01-05 | $10.90 | $11.13 | $10.87 | $11.08 | $11.08 | 6,148,156 |
| 2023-01-04 | $11.15 | $11.30 | $10.55 | $10.68 | $10.68 | 10,278,458 |
| 2023-01-03 | $11.99 | $12.03 | $11.48 | $11.55 | $11.55 | 4,039,717 |
| 2022-12-30 | $11.89 | $12.18 | $11.86 | $12.14 | $12.14 | 4,143,580 |
| 2022-12-29 | $12.00 | $12.19 | $11.91 | $12.06 | $12.06 | 3,568,163 |
| 2022-12-28 | $12.33 | $12.37 | $11.90 | $11.92 | $11.92 | 3,168,897 |
| 2022-12-27 | $12.48 | $12.52 | $12.31 | $12.48 | $12.48 | 1,886,450 |
| 2022-12-23 | $12.47 | $12.54 | $12.17 | $12.49 | $12.49 | 3,960,701 |
| 2022-12-22 | $12.73 | $12.79 | $12.24 | $12.40 | $12.40 | 3,664,997 |
| 2022-12-21 | $13.22 | $13.23 | $12.76 | $12.79 | $12.79 | 3,749,862 |
| 2022-12-20 | $12.93 | $13.31 | $12.84 | $13.10 | $13.10 | 4,924,242 |
| 2022-12-19 | $13.49 | $13.51 | $12.82 | $12.90 | $12.90 | 3,050,975 |
| 2022-12-16 | $13.64 | $13.70 | $13.32 | $13.53 | $13.53 | 4,171,153 |
| 2022-12-15 | $13.58 | $14.12 | $13.51 | $13.83 | $13.83 | 5,883,693 |
| 2022-12-14 | $14.09 | $14.18 | $13.31 | $13.56 | $13.56 | 6,039,702 |
| 2022-12-13 | $14.27 | $14.29 | $13.85 | $13.98 | $13.98 | 7,591,190 |
| 2022-12-12 | $13.73 | $14.33 | $13.67 | $14.23 | $14.23 | 6,163,710 |
| 2022-12-09 | $12.97 | $13.11 | $12.77 | $12.83 | $12.83 | 5,146,332 |
| 2022-12-08 | $12.75 | $13.33 | $12.64 | $13.02 | $13.02 | 14,269,240 |
| 2022-12-07 | $13.00 | $13.04 | $12.10 | $12.31 | $12.31 | 6,536,215 |
| 2022-12-06 | $13.79 | $13.90 | $13.03 | $13.13 | $13.13 | 3,482,702 |
| 2022-12-05 | $14.64 | $14.85 | $13.87 | $13.92 | $13.92 | 5,456,459 |
| 2022-12-02 | $13.62 | $14.52 | $13.45 | $14.42 | $14.42 | 5,150,606 |
| 2022-12-01 | $13.66 | $13.84 | $13.45 | $13.69 | $13.69 | 4,343,754 |
| 2022-11-30 | $13.49 | $13.84 | $13.34 | $13.83 | $13.83 | 7,384,319 |
| 2022-11-29 | $13.13 | $13.39 | $12.87 | $12.94 | $12.94 | 6,281,146 |
| 2022-11-28 | $13.41 | $13.41 | $12.92 | $12.97 | $12.97 | 5,227,951 |
| 2022-11-25 | $13.45 | $13.84 | $13.17 | $13.76 | $13.76 | 2,788,111 |
| 2022-11-23 | $14.18 | $14.50 | $13.81 | $13.84 | $13.84 | 3,123,092 |
| 2022-11-22 | $14.51 | $14.58 | $14.06 | $14.18 | $14.18 | 3,683,493 |
| 2022-11-21 | $14.53 | $14.75 | $14.03 | $14.43 | $14.43 | 4,686,249 |
| 2022-11-18 | $14.02 | $14.39 | $13.96 | $14.30 | $14.30 | 3,498,511 |
| 2022-11-17 | $13.81 | $14.56 | $13.76 | $14.36 | $14.36 | 3,953,271 |
| 2022-11-16 | $14.21 | $14.41 | $14.02 | $14.04 | $14.04 | 2,755,023 |
| 2022-11-15 | $13.87 | $14.33 | $13.51 | $14.17 | $14.17 | 3,858,950 |
| 2022-11-14 | $13.58 | $13.84 | $13.53 | $13.55 | $13.55 | 2,954,717 |
| 2022-11-11 | $13.49 | $13.75 | $13.07 | $13.40 | $13.40 | 2,734,863 |
| 2022-11-10 | $13.51 | $13.55 | $12.96 | $13.18 | $13.18 | 3,967,118 |
| 2022-11-09 | $13.96 | $14.11 | $13.29 | $13.33 | $13.33 | 5,260,067 |
| 2022-11-08 | $13.53 | $14.08 | $13.47 | $13.98 | $13.98 | 3,810,545 |
| 2022-11-07 | $13.77 | $13.89 | $13.52 | $13.60 | $13.60 | 3,149,474 |
| 2022-11-04 | $13.63 | $13.84 | $13.31 | $13.67 | $13.67 | 3,552,549 |
| 2022-11-03 | $13.06 | $13.39 | $12.96 | $13.15 | $13.15 | 3,994,824 |
| 2022-11-02 | $13.27 | $13.63 | $13.06 | $13.13 | $13.13 | 3,676,149 |
| 2022-11-01 | $12.95 | $13.40 | $12.90 | $13.22 | $13.22 | 3,623,772 |
| 2022-10-31 | $12.29 | $12.61 | $12.13 | $12.56 | $12.56 | 2,780,588 |
| 2022-10-28 | $12.76 | $12.79 | $12.33 | $12.47 | $12.47 | 2,232,587 |
| 2022-10-27 | $12.96 | $13.07 | $12.70 | $12.78 | $12.78 | 2,147,079 |
| 2022-10-26 | $12.90 | $13.10 | $12.84 | $12.90 | $12.90 | 2,072,367 |
| 2022-10-25 | $12.58 | $12.81 | $12.48 | $12.79 | $12.79 | 2,343,534 |
| 2022-10-24 | $12.84 | $12.85 | $12.54 | $12.72 | $12.72 | 2,630,982 |
| 2022-10-21 | $12.12 | $12.45 | $11.99 | $12.44 | $12.44 | 2,434,493 |
| 2022-10-20 | $12.47 | $12.50 | $12.06 | $12.16 | $12.16 | 3,202,427 |
| 2022-10-19 | $12.44 | $12.49 | $12.04 | $12.45 | $12.45 | 4,344,036 |
| 2022-10-18 | $12.78 | $12.94 | $12.61 | $12.79 | $12.79 | 4,714,257 |
| 2022-10-17 | $12.12 | $12.52 | $11.97 | $12.49 | $12.49 | 4,356,706 |
| 2022-10-14 | $11.55 | $11.96 | $11.45 | $11.92 | $11.92 | 3,591,673 |
| 2022-10-13 | $10.67 | $11.40 | $10.64 | $11.36 | $11.36 | 4,836,409 |
| 2022-10-12 | $10.54 | $10.90 | $10.36 | $10.81 | $10.81 | 2,553,527 |
| 2022-10-11 | $10.64 | $10.74 | $10.32 | $10.54 | $10.54 | 2,791,483 |
| 2022-10-10 | $10.96 | $11.17 | $10.83 | $10.84 | $10.84 | 2,483,640 |
| 2022-10-07 | $10.75 | $11.07 | $10.63 | $10.89 | $10.89 | 2,424,456 |
| 2022-10-06 | $10.56 | $11.03 | $10.46 | $10.78 | $10.78 | 4,381,413 |
| 2022-10-05 | $10.27 | $10.46 | $10.10 | $10.33 | $10.33 | 4,323,859 |
| 2022-10-04 | $10.82 | $10.85 | $10.53 | $10.65 | $10.65 | 3,635,844 |
| 2022-10-03 | $10.86 | $10.95 | $10.57 | $10.83 | $10.83 | 4,235,039 |
| 2022-09-30 | $11.07 | $11.26 | $10.92 | $10.93 | $10.93 | 2,573,633 |
| 2022-09-29 | $11.41 | $11.53 | $10.58 | $10.83 | $10.83 | 4,692,343 |
| 2022-09-28 | $11.45 | $11.72 | $11.16 | $11.65 | $11.65 | 3,808,563 |
| 2022-09-27 | $11.95 | $12.05 | $11.54 | $11.73 | $11.73 | 4,188,245 |
| 2022-09-26 | $11.91 | $12.40 | $11.82 | $11.92 | $11.92 | 3,345,502 |
| 2022-09-23 | $12.36 | $12.37 | $11.79 | $12.11 | $12.11 | 5,755,124 |
| 2022-09-22 | $13.16 | $13.53 | $12.83 | $12.90 | $12.90 | 2,098,740 |
| 2022-09-21 | $13.48 | $13.51 | $13.10 | $13.16 | $13.16 | 2,980,557 |
| 2022-09-20 | $13.47 | $13.63 | $13.20 | $13.46 | $13.46 | 4,437,306 |
| 2022-09-19 | $12.27 | $13.85 | $12.26 | $13.74 | $13.74 | 7,117,113 |
| 2022-09-16 | $12.75 | $12.84 | $12.35 | $12.79 | $12.79 | 2,502,395 |
| 2022-09-15 | $12.85 | $13.00 | $12.68 | $12.90 | $12.90 | 2,341,730 |
| 2022-09-14 | $12.89 | $13.49 | $12.89 | $13.27 | $13.12 | 4,311,386 |
| 2022-09-13 | $12.64 | $12.84 | $12.55 | $12.59 | $12.45 | 3,211,311 |
| 2022-09-12 | $12.76 | $12.92 | $12.54 | $12.92 | $12.77 | 2,511,042 |
| 2022-09-09 | $12.56 | $13.04 | $12.55 | $12.78 | $12.78 | 3,362,124 |
| 2022-09-08 | $11.90 | $12.30 | $11.67 | $12.18 | $12.18 | 4,325,365 |
| 2022-09-07 | $12.24 | $12.41 | $11.99 | $12.05 | $12.05 | 5,055,670 |
| 2022-09-06 | $12.10 | $13.04 | $12.05 | $12.99 | $12.99 | 9,013,940 |
| 2022-09-02 | $11.91 | $12.01 | $11.73 | $11.92 | $11.92 | 3,299,852 |
| 2022-09-01 | $11.72 | $11.88 | $11.55 | $11.66 | $11.66 | 2,900,185 |
| 2022-08-31 | $11.50 | $11.93 | $11.38 | $11.86 | $11.86 | 3,092,010 |
| 2022-08-30 | $12.00 | $12.05 | $11.55 | $11.84 | $11.84 | 5,980,838 |
| 2022-08-29 | $11.93 | $12.55 | $11.86 | $12.43 | $12.43 | 3,843,870 |
| 2022-08-26 | $11.85 | $11.96 | $11.53 | $11.89 | $11.89 | 3,834,165 |
| 2022-08-25 | $12.25 | $12.35 | $11.67 | $11.76 | $11.76 | 3,586,404 |
| 2022-08-24 | $11.96 | $12.19 | $11.82 | $12.00 | $12.00 | 2,823,652 |
| 2022-08-23 | $11.78 | $11.91 | $11.55 | $11.61 | $11.61 | 2,048,835 |
| 2022-08-22 | $11.78 | $12.11 | $11.75 | $11.76 | $11.76 | 2,964,972 |
| 2022-08-19 | $11.84 | $11.96 | $11.72 | $11.73 | $11.73 | 1,820,302 |
| 2022-08-18 | $12.02 | $12.14 | $11.83 | $12.01 | $12.01 | 3,079,714 |
| 2022-08-17 | $11.58 | $12.57 | $11.58 | $12.22 | $12.22 | 4,904,558 |
| 2022-08-16 | $11.37 | $11.52 | $11.22 | $11.44 | $11.44 | 2,577,305 |
| 2022-08-15 | $11.04 | $11.32 | $10.83 | $11.25 | $11.25 | 2,157,975 |
| 2022-08-12 | $11.38 | $11.49 | $11.23 | $11.38 | $11.38 | 1,279,255 |
| 2022-08-11 | $11.30 | $11.61 | $11.28 | $11.45 | $11.45 | 2,969,580 |
| 2022-08-10 | $11.04 | $11.10 | $10.81 | $10.93 | $10.93 | 1,547,936 |
| 2022-08-09 | $10.97 | $11.21 | $10.95 | $11.14 | $11.14 | 2,540,461 |
| 2022-08-08 | $10.55 | $10.97 | $10.49 | $10.86 | $10.86 | 2,728,712 |
| 2022-08-05 | $10.04 | $10.64 | $10.04 | $10.49 | $10.49 | 2,769,037 |
| 2022-08-04 | $10.09 | $10.42 | $10.00 | $10.24 | $10.24 | 3,728,851 |
| 2022-08-03 | $10.40 | $10.49 | $10.16 | $10.31 | $10.31 | 1,793,832 |
| 2022-08-02 | $10.43 | $10.55 | $10.22 | $10.35 | $10.35 | 2,476,900 |
| 2022-08-01 | $9.82 | $10.28 | $9.80 | $10.11 | $10.11 | 3,902,796 |
| 2022-07-29 | $9.48 | $9.63 | $9.39 | $9.59 | $9.59 | 2,153,685 |
| 2022-07-28 | $9.82 | $9.82 | $9.35 | $9.48 | $9.48 | 2,645,028 |
| 2022-07-27 | $9.49 | $9.95 | $9.47 | $9.93 | $9.93 | 3,985,672 |
| 2022-07-26 | $9.51 | $9.52 | $9.24 | $9.34 | $9.34 | 2,457,618 |
| 2022-07-25 | $9.24 | $9.48 | $9.12 | $9.39 | $9.39 | 2,464,153 |
| 2022-07-22 | $9.45 | $9.47 | $9.11 | $9.17 | $9.17 | 2,116,121 |
| 2022-07-21 | $9.26 | $9.49 | $9.13 | $9.48 | $9.48 | 2,777,172 |
| 2022-07-20 | $9.35 | $9.45 | $9.23 | $9.43 | $9.43 | 2,938,524 |
| 2022-07-19 | $9.13 | $9.50 | $9.09 | $9.50 | $9.50 | 1,930,370 |
| 2022-07-18 | $9.04 | $9.34 | $9.03 | $9.23 | $9.23 | 1,743,039 |
| 2022-07-15 | $8.70 | $8.89 | $8.46 | $8.89 | $8.89 | 2,416,940 |
| 2022-07-14 | $8.37 | $8.52 | $8.24 | $8.49 | $8.49 | 2,414,060 |
| 2022-07-13 | $8.31 | $8.65 | $8.24 | $8.55 | $8.55 | 3,173,055 |
| 2022-07-12 | $8.10 | $8.32 | $8.02 | $8.22 | $8.22 | 3,130,703 |
| 2022-07-11 | $8.23 | $8.27 | $7.99 | $8.09 | $8.09 | 2,472,674 |
| 2022-07-08 | $8.41 | $8.48 | $8.19 | $8.34 | $8.34 | 1,614,283 |
| 2022-07-07 | $8.27 | $8.71 | $8.27 | $8.37 | $8.37 | 2,792,681 |
| 2022-07-06 | $8.42 | $8.48 | $7.51 | $8.17 | $8.17 | 7,939,586 |
| 2022-07-05 | $8.77 | $8.84 | $8.61 | $8.84 | $8.84 | 3,481,142 |
| 2022-07-01 | $8.68 | $9.08 | $8.56 | $9.02 | $9.02 | 4,156,331 |
| 2022-06-30 | $8.97 | $9.06 | $8.80 | $8.86 | $8.86 | 2,220,333 |
| 2022-06-29 | $9.52 | $9.57 | $9.10 | $9.13 | $9.13 | 1,861,331 |
| 2022-06-28 | $9.46 | $9.54 | $9.21 | $9.37 | $9.37 | 1,685,013 |
| 2022-06-27 | $9.27 | $9.51 | $9.20 | $9.46 | $9.46 | 2,961,790 |
| 2022-06-24 | $8.81 | $9.16 | $8.70 | $8.98 | $8.98 | 2,774,698 |
| 2022-06-23 | $8.83 | $8.93 | $8.43 | $8.62 | $8.62 | 2,275,689 |
| 2022-06-22 | $8.86 | $9.00 | $8.64 | $8.72 | $8.72 | 2,051,525 |
| 2022-06-21 | $8.72 | $9.20 | $8.65 | $9.04 | $9.04 | 3,792,771 |
| 2022-06-17 | $8.66 | $8.80 | $8.31 | $8.34 | $8.34 | 2,947,972 |
| 2022-06-16 | $8.59 | $8.78 | $8.45 | $8.54 | $8.54 | 2,415,772 |
| 2022-06-15 | $8.76 | $8.96 | $8.64 | $8.85 | $8.85 | 2,304,394 |
| 2022-06-14 | $8.70 | $8.99 | $8.70 | $8.74 | $8.74 | 2,265,787 |
| 2022-06-13 | $8.99 | $9.07 | $8.65 | $8.77 | $8.77 | 3,178,544 |
| 2022-06-10 | $8.98 | $9.46 | $8.98 | $9.32 | $9.32 | 3,638,776 |
| 2022-06-09 | $9.53 | $9.62 | $9.29 | $9.29 | $9.29 | 2,821,753 |
| 2022-06-08 | $10.04 | $10.10 | $9.77 | $10.02 | $10.02 | 2,735,261 |
| 2022-06-07 | $10.00 | $10.50 | $9.90 | $10.40 | $10.40 | 3,604,344 |
| 2022-06-06 | $10.40 | $10.53 | $10.14 | $10.38 | $10.38 | 2,636,855 |
| 2022-06-03 | $10.13 | $10.40 | $10.01 | $10.40 | $10.40 | 1,917,437 |
| 2022-06-02 | $10.38 | $10.57 | $10.08 | $10.19 | $10.19 | 3,738,886 |
| 2022-06-01 | $9.70 | $10.15 | $9.63 | $10.12 | $10.12 | 4,018,474 |
| 2022-05-31 | $9.94 | $10.07 | $9.54 | $9.68 | $9.68 | 6,181,689 |
| 2022-05-27 | $10.93 | $11.57 | $10.80 | $11.43 | $11.43 | 3,889,701 |
| 2022-05-26 | $10.50 | $11.00 | $10.49 | $10.85 | $10.85 | 3,658,471 |
| 2022-05-25 | $9.69 | $10.50 | $9.67 | $10.50 | $10.50 | 5,219,093 |
| 2022-05-24 | $9.18 | $9.63 | $9.07 | $9.59 | $9.59 | 4,121,608 |
| 2022-05-23 | $8.81 | $9.09 | $8.64 | $9.00 | $9.00 | 2,298,058 |
| 2022-05-20 | $8.83 | $8.91 | $8.59 | $8.74 | $8.74 | 2,002,475 |
| 2022-05-19 | $8.65 | $8.99 | $8.59 | $8.85 | $8.85 | 2,369,579 |
| 2022-05-18 | $8.57 | $8.81 | $8.48 | $8.60 | $8.60 | 3,335,232 |
| 2022-05-17 | $8.66 | $8.67 | $8.19 | $8.22 | $8.22 | 2,044,376 |
| 2022-05-16 | $8.25 | $8.64 | $8.20 | $8.58 | $8.58 | 2,435,387 |
| 2022-05-13 | $7.85 | $8.11 | $7.83 | $7.99 | $7.99 | 1,898,333 |
| 2022-05-12 | $7.78 | $7.78 | $7.48 | $7.66 | $7.66 | 2,503,616 |
| 2022-05-11 | $8.06 | $8.24 | $7.85 | $7.86 | $7.86 | 2,148,117 |
| 2022-05-10 | $7.79 | $8.00 | $7.63 | $7.91 | $7.91 | 1,960,797 |
| 2022-05-09 | $8.44 | $8.44 | $7.54 | $7.62 | $7.62 | 3,076,533 |
| 2022-05-06 | $8.89 | $8.91 | $8.58 | $8.76 | $8.76 | 2,175,371 |
| 2022-05-05 | $8.92 | $8.98 | $8.44 | $8.61 | $8.61 | 1,708,890 |
| 2022-05-04 | $8.86 | $8.93 | $8.51 | $8.79 | $8.79 | 2,376,844 |
| 2022-05-03 | $8.39 | $8.65 | $8.34 | $8.45 | $8.45 | 2,083,935 |
| 2022-05-02 | $8.29 | $8.41 | $8.09 | $8.22 | $8.22 | 2,419,765 |
| 2022-04-29 | $8.51 | $8.58 | $8.29 | $8.33 | $8.33 | 1,935,885 |
| 2022-04-28 | $8.48 | $8.60 | $8.25 | $8.55 | $8.55 | 2,526,730 |
| 2022-04-27 | $8.32 | $8.54 | $8.21 | $8.49 | $8.49 | 2,705,297 |
| 2022-04-26 | $8.17 | $8.46 | $8.08 | $8.30 | $8.30 | 1,929,722 |
| 2022-04-25 | $8.31 | $8.36 | $8.05 | $8.25 | $8.25 | 2,782,417 |
| 2022-04-22 | $8.75 | $8.94 | $8.53 | $8.61 | $8.61 | 2,051,934 |
| 2022-04-21 | $8.97 | $9.12 | $8.59 | $8.62 | $8.62 | 1,629,151 |
| 2022-04-20 | $9.00 | $9.00 | $8.70 | $8.88 | $8.88 | 2,229,006 |
| 2022-04-19 | $9.21 | $9.21 | $8.95 | $8.98 | $8.98 | 2,155,109 |
| 2022-04-18 | $9.59 | $9.59 | $9.16 | $9.34 | $9.34 | 1,275,747 |
| 2022-04-14 | $9.33 | $9.52 | $9.26 | $9.46 | $9.46 | 1,572,408 |
| 2022-04-13 | $9.32 | $9.44 | $9.16 | $9.36 | $9.36 | 2,077,943 |
| 2022-04-12 | $9.50 | $9.51 | $9.24 | $9.29 | $9.29 | 2,734,775 |
| 2022-04-11 | $9.67 | $9.71 | $9.31 | $9.38 | $9.38 | 3,218,513 |
| 2022-04-08 | $9.17 | $9.84 | $9.12 | $9.81 | $9.81 | 6,299,772 |
| 2022-04-07 | $9.01 | $9.12 | $8.38 | $8.73 | $8.73 | 7,630,248 |
| 2022-04-06 | $9.62 | $9.88 | $9.36 | $9.45 | $9.45 | 3,076,135 |
| 2022-04-05 | $9.42 | $9.67 | $9.21 | $9.28 | $9.28 | 2,993,130 |
| 2022-04-04 | $9.29 | $9.59 | $9.27 | $9.46 | $9.46 | 3,316,832 |
| 2022-04-01 | $9.04 | $9.28 | $9.02 | $9.18 | $9.18 | 2,899,774 |
| 2022-03-31 | $8.71 | $8.93 | $8.71 | $8.80 | $8.80 | 1,769,989 |
| 2022-03-30 | $8.54 | $8.88 | $8.52 | $8.76 | $8.76 | 2,452,173 |
| 2022-03-29 | $8.20 | $8.44 | $7.94 | $8.35 | $8.35 | 3,326,997 |
| 2022-03-28 | $8.68 | $8.68 | $8.36 | $8.44 | $8.44 | 2,021,712 |
| 2022-03-25 | $8.20 | $8.74 | $8.19 | $8.72 | $8.72 | 2,642,488 |
| 2022-03-24 | $8.55 | $8.55 | $8.19 | $8.27 | $8.27 | 2,222,956 |
| 2022-03-23 | $8.47 | $8.60 | $8.44 | $8.52 | $8.52 | 1,967,607 |
| 2022-03-22 | $8.48 | $8.58 | $8.42 | $8.51 | $8.51 | 1,370,475 |
| 2022-03-21 | $8.32 | $8.64 | $8.30 | $8.52 | $8.52 | 2,121,457 |
| 2022-03-18 | $8.61 | $8.70 | $8.46 | $8.68 | $8.68 | 2,145,584 |
| 2022-03-17 | $8.59 | $8.72 | $8.54 | $8.61 | $8.61 | 1,380,122 |
| 2022-03-16 | $8.44 | $8.60 | $8.31 | $8.45 | $8.45 | 2,406,169 |
| 2022-03-15 | $8.09 | $8.32 | $7.97 | $8.21 | $8.21 | 2,576,546 |
| 2022-03-14 | $8.26 | $8.28 | $7.96 | $8.04 | $8.04 | 2,047,915 |
| 2022-03-11 | $8.59 | $8.66 | $8.28 | $8.28 | $8.28 | 2,181,682 |
| 2022-03-10 | $8.71 | $8.94 | $8.66 | $8.71 | $8.71 | 3,114,059 |
| 2022-03-09 | $9.02 | $9.04 | $8.73 | $8.80 | $8.80 | 3,653,545 |
| 2022-03-08 | $9.75 | $9.80 | $9.19 | $9.39 | $9.39 | 4,717,384 |
| 2022-03-07 | $9.27 | $10.43 | $9.24 | $10.33 | $10.33 | 8,509,037 |
| 2022-03-04 | $8.99 | $9.46 | $8.98 | $9.44 | $9.44 | 3,224,481 |
| 2022-03-03 | $9.23 | $9.25 | $8.90 | $9.12 | $9.12 | 4,180,664 |
| 2022-03-02 | $9.21 | $9.24 | $8.92 | $9.16 | $9.16 | 3,389,212 |
| 2022-03-01 | $9.80 | $9.94 | $9.37 | $9.53 | $9.53 | 5,580,133 |
| 2022-02-28 | $9.45 | $9.57 | $9.20 | $9.41 | $9.41 | 3,925,975 |
| 2022-02-25 | $8.81 | $9.11 | $8.75 | $9.06 | $9.06 | 4,126,095 |
| 2022-02-24 | $8.46 | $8.98 | $8.34 | $8.98 | $8.98 | 4,904,988 |
| 2022-02-23 | $8.37 | $8.77 | $8.37 | $8.51 | $8.51 | 3,010,042 |
| 2022-02-22 | $8.31 | $8.49 | $8.21 | $8.46 | $8.46 | 2,968,073 |
| 2022-02-18 | $8.20 | $8.32 | $7.99 | $8.06 | $8.06 | 2,486,629 |
| 2022-02-17 | $7.85 | $8.39 | $7.82 | $8.23 | $8.23 | 4,460,099 |
| 2022-02-16 | $7.56 | $7.71 | $7.53 | $7.70 | $7.70 | 2,043,059 |
| 2022-02-15 | $7.49 | $7.63 | $7.44 | $7.59 | $7.59 | 1,532,608 |
| 2022-02-14 | $7.54 | $7.63 | $7.38 | $7.52 | $7.52 | 1,967,392 |
| 2022-02-11 | $7.39 | $7.74 | $7.39 | $7.61 | $7.61 | 2,457,769 |
| 2022-02-10 | $7.23 | $7.54 | $7.21 | $7.38 | $7.38 | 2,234,757 |
| 2022-02-09 | $7.04 | $7.24 | $7.03 | $7.21 | $7.21 | 1,903,952 |
| 2022-02-08 | $7.09 | $7.18 | $7.02 | $7.10 | $7.10 | 1,735,423 |
| 2022-02-07 | $6.90 | $7.18 | $6.90 | $7.12 | $7.12 | 1,922,465 |
| 2022-02-04 | $6.75 | $6.96 | $6.68 | $6.92 | $6.92 | 1,881,980 |
| 2022-02-03 | $6.70 | $6.77 | $6.61 | $6.62 | $6.62 | 1,411,050 |
| 2022-02-02 | $7.00 | $7.08 | $6.80 | $6.89 | $6.89 | 1,765,339 |
| 2022-02-01 | $6.57 | $6.87 | $6.55 | $6.80 | $6.80 | 1,517,898 |
| 2022-01-31 | $6.50 | $6.62 | $6.40 | $6.57 | $6.57 | 1,424,927 |
| 2022-01-28 | $6.65 | $6.70 | $6.43 | $6.63 | $6.63 | 1,636,616 |
| 2022-01-27 | $6.63 | $6.79 | $6.51 | $6.59 | $6.59 | 1,812,498 |
| 2022-01-26 | $6.67 | $6.73 | $6.46 | $6.51 | $6.51 | 2,127,428 |
| 2022-01-25 | $6.31 | $6.60 | $6.23 | $6.56 | $6.56 | 1,953,732 |
| 2022-01-24 | $6.20 | $6.45 | $6.10 | $6.43 | $6.43 | 2,627,402 |
| 2022-01-21 | $6.68 | $6.71 | $6.48 | $6.50 | $6.50 | 2,434,127 |
| 2022-01-20 | $7.03 | $7.08 | $6.78 | $6.81 | $6.81 | 1,856,344 |
| 2022-01-19 | $7.24 | $7.24 | $7.07 | $7.08 | $7.08 | 1,068,473 |
| 2022-01-18 | $7.33 | $7.39 | $7.21 | $7.24 | $7.24 | 1,446,326 |
| 2022-01-14 | $7.46 | $7.59 | $7.46 | $7.55 | $7.55 | 1,294,727 |
| 2022-01-13 | $7.68 | $7.72 | $7.58 | $7.62 | $7.62 | 1,273,288 |
| 2022-01-12 | $7.82 | $7.88 | $7.73 | $7.82 | $7.82 | 1,348,353 |
| 2022-01-11 | $7.52 | $7.83 | $7.49 | $7.77 | $7.77 | 1,636,431 |
| 2022-01-10 | $7.31 | $7.46 | $7.22 | $7.43 | $7.43 | 1,677,501 |
| 2022-01-07 | $7.43 | $7.53 | $7.38 | $7.48 | $7.48 | 1,723,619 |
| 2022-01-06 | $7.55 | $7.64 | $7.33 | $7.35 | $7.35 | 2,151,912 |
| 2022-01-05 | $7.49 | $7.58 | $7.24 | $7.27 | $7.27 | 1,768,114 |
| 2022-01-04 | $7.68 | $7.70 | $7.42 | $7.45 | $7.45 | 2,581,295 |
| 2022-01-03 | $7.54 | $7.67 | $7.45 | $7.57 | $7.57 | 2,838,310 |
| 2021-12-31 | $7.00 | $7.11 | $6.97 | $7.07 | $7.07 | 881,839 |
| 2021-12-30 | $7.10 | $7.17 | $7.04 | $7.05 | $7.05 | 1,276,985 |
| 2021-12-29 | $7.14 | $7.15 | $6.95 | $6.98 | $6.98 | 1,577,495 |
| 2021-12-28 | $7.27 | $7.35 | $7.17 | $7.18 | $7.18 | 1,613,356 |
| 2021-12-27 | $7.26 | $7.28 | $7.03 | $7.06 | $7.06 | 1,627,873 |
| 2021-12-23 | $7.13 | $7.18 | $7.03 | $7.08 | $7.08 | 1,644,786 |
| 2021-12-22 | $7.08 | $7.15 | $6.99 | $7.11 | $7.11 | 1,776,144 |
| 2021-12-21 | $6.82 | $6.94 | $6.77 | $6.83 | $6.83 | 1,041,469 |
| 2021-12-20 | $6.65 | $6.85 | $6.59 | $6.82 | $6.82 | 1,443,805 |
| 2021-12-17 | $6.76 | $6.91 | $6.63 | $6.69 | $6.69 | 1,946,704 |
| 2021-12-16 | $6.72 | $6.83 | $6.60 | $6.72 | $6.72 | 1,570,107 |
| 2021-12-15 | $6.62 | $6.67 | $6.39 | $6.62 | $6.62 | 1,325,030 |
| 2021-12-14 | $6.56 | $6.78 | $6.56 | $6.61 | $6.61 | 1,328,537 |
| 2021-12-13 | $6.95 | $6.98 | $6.85 | $6.85 | $6.85 | 1,325,834 |
| 2021-12-10 | $7.08 | $7.15 | $7.03 | $7.12 | $7.12 | 1,568,099 |
| 2021-12-09 | $7.06 | $7.25 | $6.98 | $7.10 | $7.10 | 1,701,468 |
| 2021-12-08 | $7.22 | $7.51 | $7.12 | $7.41 | $7.41 | 1,161,327 |
| 2021-12-07 | $7.05 | $7.29 | $7.03 | $7.26 | $7.26 | 2,296,440 |
| 2021-12-06 | $6.70 | $6.90 | $6.59 | $6.89 | $6.89 | 1,216,457 |
| 2021-12-03 | $6.80 | $6.82 | $6.58 | $6.61 | $6.61 | 1,280,888 |
| 2021-12-02 | $6.77 | $6.92 | $6.71 | $6.84 | $6.84 | 2,095,522 |
| 2021-12-01 | $6.92 | $6.94 | $6.41 | $6.41 | $6.41 | 2,386,139 |
| 2021-11-30 | $6.61 | $6.89 | $6.61 | $6.85 | $6.85 | 2,565,861 |
| 2021-11-29 | $6.75 | $6.83 | $6.56 | $6.63 | $6.63 | 2,185,311 |
| 2021-11-26 | $6.87 | $6.94 | $6.63 | $6.80 | $6.80 | 1,678,382 |
| 2021-11-24 | $6.98 | $7.24 | $6.98 | $7.21 | $7.21 | 1,097,388 |
| 2021-11-23 | $7.00 | $7.11 | $6.90 | $7.03 | $7.03 | 1,902,224 |
| 2021-11-22 | $7.16 | $7.33 | $7.11 | $7.11 | $7.11 | 1,443,874 |
| 2021-11-19 | $7.30 | $7.38 | $7.19 | $7.25 | $7.25 | 1,723,965 |
| 2021-11-18 | $7.47 | $7.54 | $7.37 | $7.45 | $7.45 | 1,194,510 |
| 2021-11-17 | $7.63 | $7.77 | $7.55 | $7.60 | $7.60 | 982,423 |
| 2021-11-16 | $7.85 | $7.87 | $7.67 | $7.72 | $7.72 | 1,543,731 |
| 2021-11-15 | $8.20 | $8.23 | $7.99 | $7.99 | $7.99 | 1,558,769 |
| 2021-11-12 | $8.36 | $8.46 | $8.29 | $8.41 | $8.41 | 795,419 |
| 2021-11-11 | $8.30 | $8.52 | $8.28 | $8.47 | $8.47 | 947,312 |
| 2021-11-10 | $8.40 | $8.45 | $8.23 | $8.28 | $8.28 | 932,466 |
| 2021-11-09 | $8.49 | $8.50 | $8.34 | $8.46 | $8.46 | 1,118,833 |
| 2021-11-08 | $8.48 | $8.63 | $8.46 | $8.49 | $8.49 | 1,619,616 |
| 2021-11-05 | $8.79 | $8.81 | $8.59 | $8.62 | $8.62 | 1,268,560 |
| 2021-11-04 | $9.20 | $9.25 | $8.88 | $8.98 | $8.98 | 1,391,440 |
| 2021-11-03 | $8.88 | $9.13 | $8.85 | $9.07 | $9.07 | 1,614,199 |
| 2021-11-02 | $9.16 | $9.17 | $8.86 | $8.95 | $8.95 | 1,612,676 |
| 2021-11-01 | $8.95 | $9.18 | $8.89 | $9.13 | $9.13 | 1,373,656 |
| 2021-10-29 | $9.01 | $9.05 | $8.81 | $8.81 | $8.81 | 1,107,028 |
| 2021-10-28 | $8.95 | $9.00 | $8.83 | $8.95 | $8.95 | 945,583 |
| 2021-10-27 | $9.10 | $9.38 | $8.91 | $9.00 | $9.00 | 2,810,102 |
| 2021-10-26 | $9.46 | $9.48 | $9.07 | $9.13 | $9.13 | 1,889,436 |
| 2021-10-25 | $9.33 | $9.42 | $9.19 | $9.32 | $9.32 | 1,909,552 |
| 2021-10-22 | $9.34 | $9.38 | $9.08 | $9.27 | $9.27 | 1,575,147 |
| 2021-10-21 | $9.52 | $9.53 | $9.07 | $9.21 | $9.21 | 1,774,253 |
| 2021-10-20 | $9.58 | $9.58 | $9.30 | $9.49 | $9.49 | 2,026,457 |
| 2021-10-19 | $9.55 | $9.72 | $9.45 | $9.64 | $9.64 | 3,649,073 |
| 2021-10-18 | $9.08 | $9.27 | $8.99 | $9.18 | $9.18 | 1,680,848 |
| 2021-10-15 | $9.14 | $9.19 | $9.00 | $9.02 | $9.02 | 1,616,677 |
| 2021-10-14 | $9.03 | $9.12 | $8.76 | $8.85 | $8.85 | 2,385,546 |
| 2021-10-13 | $8.74 | $8.78 | $8.59 | $8.65 | $8.65 | 1,347,269 |
| 2021-10-12 | $9.09 | $9.15 | $8.95 | $8.96 | $8.96 | 1,600,467 |
| 2021-10-11 | $9.06 | $9.16 | $8.97 | $9.05 | $9.05 | 1,922,681 |
| 2021-10-08 | $9.20 | $9.24 | $8.74 | $8.84 | $8.84 | 2,246,275 |
| 2021-10-07 | $9.25 | $9.34 | $9.01 | $9.10 | $9.10 | 1,678,175 |
| 2021-10-06 | $9.16 | $9.24 | $9.03 | $9.16 | $9.16 | 1,701,690 |
| 2021-10-05 | $9.20 | $9.49 | $9.07 | $9.31 | $9.31 | 2,020,763 |
| 2021-10-04 | $9.52 | $9.54 | $9.17 | $9.20 | $9.20 | 2,638,228 |
| 2021-10-01 | $9.75 | $9.86 | $9.37 | $9.65 | $9.65 | 4,006,656 |
| 2021-09-30 | $9.07 | $9.45 | $9.05 | $9.37 | $9.37 | 2,754,657 |
| 2021-09-29 | $8.80 | $9.12 | $8.74 | $9.03 | $9.03 | 2,271,224 |
| 2021-09-28 | $8.92 | $8.97 | $8.62 | $8.77 | $8.77 | 2,063,212 |
| 2021-09-27 | $8.90 | $9.12 | $8.84 | $8.88 | $8.88 | 4,078,213 |
| 2021-09-24 | $8.23 | $8.56 | $8.21 | $8.45 | $8.45 | 2,167,098 |
| 2021-09-23 | $8.18 | $8.18 | $8.00 | $8.10 | $8.10 | 1,463,326 |
| 2021-09-22 | $8.15 | $8.35 | $8.15 | $8.18 | $8.18 | 2,939,390 |
| 2021-09-21 | $7.84 | $7.90 | $7.69 | $7.76 | $7.76 | 1,846,065 |
| 2021-09-20 | $7.61 | $7.62 | $7.34 | $7.38 | $7.38 | 2,025,818 |
| 2021-09-17 | $8.21 | $8.23 | $7.95 | $7.95 | $7.95 | 2,765,211 |
| 2021-09-16 | $8.06 | $8.09 | $7.86 | $7.93 | $7.93 | 1,916,940 |
| 2021-09-15 | $7.85 | $8.05 | $7.84 | $7.91 | $7.91 | 1,835,602 |
| 2021-09-14 | $8.04 | $8.05 | $7.67 | $7.72 | $7.72 | 2,479,097 |
| 2021-09-13 | $7.85 | $7.90 | $7.73 | $7.77 | $7.77 | 1,170,985 |
| 2021-09-10 | $8.09 | $8.13 | $7.78 | $7.80 | $7.80 | 1,332,664 |
| 2021-09-09 | $8.20 | $8.34 | $8.03 | $8.04 | $8.04 | 2,419,978 |
| 2021-09-08 | $7.89 | $7.93 | $7.66 | $7.74 | $7.74 | 1,216,162 |
| 2021-09-07 | $7.86 | $8.17 | $7.82 | $7.89 | $7.89 | 1,581,165 |
| 2021-09-03 | $7.70 | $7.92 | $7.58 | $7.67 | $7.67 | 1,019,661 |
| 2021-09-02 | $7.80 | $7.93 | $7.67 | $7.77 | $7.77 | 1,945,359 |
| 2021-09-01 | $7.51 | $7.69 | $7.50 | $7.62 | $7.62 | 1,624,972 |
| 2021-08-31 | $7.13 | $7.22 | $7.04 | $7.22 | $7.22 | 1,697,983 |
| 2021-08-30 | $7.44 | $7.49 | $7.20 | $7.28 | $7.28 | 1,624,995 |
| 2021-08-27 | $7.32 | $7.45 | $7.25 | $7.37 | $7.37 | 1,966,695 |
| 2021-08-26 | $7.48 | $7.73 | $7.42 | $7.61 | $7.61 | 1,223,465 |
| 2021-08-25 | $7.52 | $7.61 | $7.44 | $7.51 | $7.51 | 624,670 |
| 2021-08-24 | $7.47 | $7.58 | $7.35 | $7.53 | $7.53 | 1,181,001 |
| 2021-08-23 | $7.40 | $7.44 | $7.33 | $7.44 | $7.44 | 982,934 |
| 2021-08-20 | $7.25 | $7.30 | $7.14 | $7.24 | $7.24 | 1,347,524 |
| 2021-08-19 | $7.49 | $7.50 | $7.12 | $7.28 | $7.28 | 1,979,252 |
| 2021-08-18 | $7.51 | $7.62 | $7.44 | $7.53 | $7.53 | 826,234 |
| 2021-08-17 | $7.39 | $7.61 | $7.39 | $7.49 | $7.49 | 984,577 |
| 2021-08-16 | $7.32 | $7.45 | $7.26 | $7.40 | $7.40 | 623,511 |
| 2021-08-13 | $7.49 | $7.49 | $7.34 | $7.40 | $7.40 | 609,933 |
| 2021-08-12 | $7.62 | $7.62 | $7.40 | $7.49 | $7.49 | 785,378 |
| 2021-08-11 | $7.58 | $7.71 | $7.52 | $7.65 | $7.65 | 1,234,607 |
| 2021-08-10 | $7.14 | $7.32 | $7.06 | $7.25 | $7.25 | 973,829 |
| 2021-08-09 | $7.44 | $7.44 | $7.20 | $7.25 | $7.25 | 1,176,752 |
| 2021-08-06 | $7.52 | $7.60 | $7.48 | $7.58 | $7.58 | 587,270 |
| 2021-08-05 | $7.58 | $7.61 | $7.46 | $7.49 | $7.49 | 878,843 |
| 2021-08-04 | $7.69 | $7.74 | $7.52 | $7.59 | $7.59 | 997,666 |
| 2021-08-03 | $7.84 | $7.86 | $7.66 | $7.84 | $7.84 | 787,685 |
| 2021-08-02 | $8.02 | $8.15 | $7.89 | $7.92 | $7.92 | 706,309 |
| 2021-07-30 | $8.04 | $8.08 | $7.91 | $7.96 | $7.96 | 698,980 |
| 2021-07-29 | $8.10 | $8.14 | $7.98 | $7.98 | $7.98 | 848,464 |
| 2021-07-28 | $7.92 | $8.03 | $7.87 | $7.96 | $7.96 | 806,469 |
| 2021-07-27 | $8.02 | $8.02 | $7.78 | $7.90 | $7.90 | 1,347,517 |
| 2021-07-26 | $8.15 | $8.29 | $8.05 | $8.14 | $8.14 | 969,361 |
| 2021-07-23 | $8.16 | $8.16 | $7.91 | $8.03 | $8.03 | 907,730 |
| 2021-07-22 | $8.24 | $8.26 | $7.99 | $8.04 | $8.04 | 1,183,195 |
| 2021-07-21 | $7.94 | $8.28 | $7.94 | $8.26 | $8.26 | 875,045 |
| 2021-07-20 | $7.73 | $7.88 | $7.59 | $7.83 | $7.83 | 1,743,690 |
| 2021-07-19 | $7.73 | $7.84 | $7.62 | $7.73 | $7.73 | 1,977,845 |
| 2021-07-16 | $8.29 | $8.29 | $7.88 | $7.93 | $7.93 | 1,355,583 |
| 2021-07-15 | $8.16 | $8.22 | $8.04 | $8.15 | $8.15 | 1,215,968 |
| 2021-07-14 | $8.51 | $8.62 | $8.25 | $8.34 | $8.34 | 1,477,164 |
| 2021-07-13 | $8.49 | $8.49 | $8.17 | $8.17 | $8.17 | 1,611,055 |
| 2021-07-12 | $8.57 | $8.65 | $8.48 | $8.60 | $8.60 | 773,482 |
| 2021-07-09 | $8.64 | $8.71 | $8.57 | $8.68 | $8.68 | 731,290 |
| 2021-07-08 | $8.59 | $8.68 | $8.46 | $8.56 | $8.56 | 1,349,191 |
| 2021-07-07 | $9.10 | $9.18 | $8.65 | $8.75 | $8.75 | 1,587,105 |
| 2021-07-06 | $9.20 | $9.21 | $8.82 | $8.87 | $8.87 | 1,575,407 |
| 2021-07-02 | $9.06 | $9.14 | $8.86 | $8.93 | $8.93 | 1,594,780 |
| 2021-07-01 | $9.08 | $9.10 | $8.64 | $8.70 | $8.70 | 1,902,520 |
| 2021-06-30 | $8.84 | $9.17 | $8.84 | $9.00 | $9.00 | 2,262,596 |
| 2021-06-29 | $8.60 | $8.74 | $8.56 | $8.59 | $8.59 | 1,192,902 |
| 2021-06-28 | $8.88 | $8.90 | $8.51 | $8.60 | $8.60 | 1,316,835 |
| 2021-06-25 | $8.99 | $9.00 | $8.84 | $8.84 | $8.84 | 1,657,423 |
| 2021-06-24 | $8.70 | $8.85 | $8.68 | $8.80 | $8.80 | 678,459 |
| 2021-06-23 | $8.78 | $8.83 | $8.66 | $8.70 | $8.70 | 1,193,310 |
| 2021-06-22 | $8.50 | $8.56 | $8.40 | $8.55 | $8.55 | 689,895 |
| 2021-06-21 | $8.26 | $8.55 | $8.25 | $8.51 | $8.51 | 964,745 |
| 2021-06-18 | $8.28 | $8.34 | $8.18 | $8.18 | $8.18 | 1,341,043 |
| 2021-06-17 | $8.69 | $8.72 | $8.28 | $8.49 | $8.49 | 1,428,752 |
| 2021-06-16 | $8.63 | $8.83 | $8.57 | $8.75 | $8.75 | 1,184,706 |
| 2021-06-15 | $8.68 | $8.73 | $8.52 | $8.68 | $8.68 | 882,835 |
| 2021-06-14 | $8.85 | $8.88 | $8.65 | $8.73 | $8.73 | 950,082 |
| 2021-06-11 | $8.80 | $8.93 | $8.80 | $8.87 | $8.87 | 1,211,936 |
| 2021-06-10 | $8.55 | $8.84 | $8.55 | $8.79 | $8.79 | 1,389,047 |
| 2021-06-09 | $8.48 | $8.64 | $8.38 | $8.54 | $8.54 | 1,310,176 |
| 2021-06-08 | $8.55 | $8.63 | $8.46 | $8.56 | $8.56 | 786,515 |
| 2021-06-07 | $8.44 | $8.66 | $8.42 | $8.59 | $8.59 | 1,301,609 |
| 2021-06-04 | $8.51 | $8.55 | $8.36 | $8.38 | $8.38 | 1,150,645 |
| 2021-06-03 | $8.48 | $8.48 | $8.34 | $8.43 | $8.43 | 1,199,089 |
| 2021-06-02 | $8.78 | $8.78 | $8.47 | $8.60 | $8.60 | 1,608,443 |
| 2021-06-01 | $8.69 | $8.93 | $8.68 | $8.76 | $8.76 | 2,257,283 |
| 2021-05-28 | $8.39 | $8.54 | $8.36 | $8.52 | $8.52 | 1,408,575 |
| 2021-05-27 | $8.50 | $8.54 | $8.14 | $8.25 | $8.25 | 2,208,407 |
| 2021-05-26 | $8.52 | $8.63 | $8.43 | $8.51 | $8.51 | 2,073,350 |
| 2021-05-25 | $8.95 | $8.99 | $8.66 | $8.68 | $8.68 | 2,657,745 |
| 2021-05-24 | $8.85 | $8.99 | $8.72 | $8.90 | $8.90 | 1,788,875 |
| 2021-05-21 | $8.70 | $8.99 | $8.69 | $8.90 | $8.90 | 2,977,796 |
| 2021-05-20 | $8.30 | $8.57 | $8.20 | $8.55 | $8.55 | 2,164,192 |
| 2021-05-19 | $8.15 | $8.48 | $8.10 | $8.30 | $8.30 | 2,953,819 |
| 2021-05-18 | $7.98 | $8.16 | $7.96 | $8.08 | $8.08 | 1,618,171 |
| 2021-05-17 | $7.82 | $7.95 | $7.71 | $7.91 | $7.91 | 1,072,527 |
| 2021-05-14 | $7.83 | $7.96 | $7.77 | $7.89 | $7.89 | 1,092,297 |
| 2021-05-13 | $7.77 | $7.98 | $7.76 | $7.88 | $7.88 | 1,278,611 |
| 2021-05-12 | $7.88 | $8.01 | $7.81 | $7.85 | $7.85 | 1,508,006 |
| 2021-05-11 | $7.80 | $7.97 | $7.72 | $7.93 | $7.93 | 1,673,142 |
| 2021-05-10 | $8.18 | $8.27 | $8.00 | $8.04 | $8.04 | 1,973,505 |
| 2021-05-07 | $7.79 | $8.03 | $7.77 | $7.96 | $7.96 | 1,895,494 |
| 2021-05-06 | $7.74 | $7.81 | $7.63 | $7.81 | $7.81 | 1,048,213 |
| 2021-05-05 | $7.86 | $7.92 | $7.74 | $7.86 | $7.86 | 859,193 |
| 2021-05-04 | $7.96 | $8.05 | $7.72 | $7.74 | $7.74 | 1,458,587 |
| 2021-05-03 | $7.75 | $8.03 | $7.75 | $7.96 | $7.96 | 2,250,275 |
| 2021-04-30 | $7.72 | $7.80 | $7.62 | $7.64 | $7.64 | 1,260,573 |
| 2021-04-29 | $7.78 | $7.86 | $7.63 | $7.70 | $7.70 | 1,739,419 |
| 2021-04-28 | $7.30 | $7.55 | $7.30 | $7.48 | $7.48 | 2,180,740 |
| 2021-04-27 | $7.39 | $7.41 | $7.15 | $7.23 | $7.23 | 1,476,046 |
| 2021-04-26 | $7.32 | $7.40 | $7.27 | $7.35 | $7.35 | 1,092,478 |
| 2021-04-23 | $7.40 | $7.48 | $7.34 | $7.40 | $7.40 | 1,081,185 |
| 2021-04-22 | $7.50 | $7.53 | $7.31 | $7.35 | $7.35 | 1,287,972 |
| 2021-04-21 | $7.18 | $7.49 | $7.16 | $7.46 | $7.46 | 1,192,726 |
| 2021-04-20 | $7.44 | $7.48 | $7.13 | $7.26 | $7.26 | 1,568,086 |
| 2021-04-19 | $7.32 | $7.45 | $7.27 | $7.42 | $7.42 | 2,169,269 |
| 2021-04-16 | $7.04 | $7.11 | $6.95 | $7.04 | $7.04 | 1,082,924 |
| 2021-04-15 | $7.14 | $7.19 | $6.86 | $6.99 | $6.99 | 1,984,653 |
| 2021-04-14 | $6.76 | $6.99 | $6.76 | $6.93 | $6.93 | 1,362,175 |
| 2021-04-13 | $6.75 | $6.76 | $6.61 | $6.67 | $6.67 | 2,579,657 |
| 2021-04-12 | $7.10 | $7.10 | $6.74 | $6.77 | $6.77 | 4,322,989 |
| 2021-04-09 | $7.55 | $7.59 | $7.34 | $7.37 | $7.37 | 1,228,768 |
| 2021-04-08 | $7.60 | $7.64 | $7.52 | $7.59 | $7.59 | 1,122,488 |
| 2021-04-07 | $7.58 | $7.76 | $7.57 | $7.66 | $7.66 | 1,433,257 |
| 2021-04-06 | $7.39 | $7.61 | $7.38 | $7.49 | $7.49 | 1,685,210 |
| 2021-04-05 | $7.44 | $7.49 | $7.32 | $7.39 | $7.39 | 1,653,882 |
| 2021-04-01 | $7.18 | $7.36 | $7.04 | $7.35 | $7.35 | 1,990,257 |
| 2021-03-31 | $7.20 | $7.28 | $7.11 | $7.15 | $7.15 | 1,300,017 |
| 2021-03-30 | $7.34 | $7.35 | $7.07 | $7.12 | $7.12 | 2,488,141 |
| 2021-03-29 | $7.68 | $7.68 | $7.26 | $7.29 | $7.29 | 4,138,901 |
| 2021-03-26 | $7.88 | $8.33 | $7.87 | $8.09 | $8.09 | 4,173,959 |
| 2021-03-25 | $7.43 | $7.71 | $7.25 | $7.63 | $7.63 | 1,882,091 |
| 2021-03-24 | $7.51 | $7.69 | $7.42 | $7.44 | $7.44 | 2,033,479 |
| 2021-03-23 | $7.69 | $7.69 | $7.19 | $7.27 | $7.27 | 2,239,995 |
| 2021-03-22 | $7.89 | $7.92 | $7.74 | $7.78 | $7.78 | 1,415,883 |
| 2021-03-19 | $7.63 | $7.85 | $7.50 | $7.80 | $7.80 | 2,473,796 |
| 2021-03-18 | $7.86 | $8.20 | $7.75 | $7.80 | $7.80 | 2,858,398 |
| 2021-03-17 | $7.48 | $7.82 | $7.40 | $7.79 | $7.79 | 1,853,613 |
| 2021-03-16 | $7.90 | $7.90 | $7.74 | $7.75 | $7.75 | 2,013,178 |
| 2021-03-15 | $7.77 | $8.14 | $7.76 | $8.04 | $8.04 | 3,264,178 |
| 2021-03-12 | $7.64 | $7.75 | $7.56 | $7.69 | $7.69 | 1,723,035 |
| 2021-03-11 | $7.58 | $7.75 | $7.53 | $7.75 | $7.75 | 2,619,821 |
| 2021-03-10 | $7.11 | $7.47 | $7.05 | $7.42 | $7.42 | 2,442,192 |
| 2021-03-09 | $7.06 | $7.25 | $7.00 | $7.04 | $7.04 | 1,647,756 |
| 2021-03-08 | $7.01 | $7.11 | $6.94 | $7.08 | $7.08 | 1,885,311 |
| 2021-03-05 | $6.95 | $7.10 | $6.77 | $7.08 | $7.08 | 2,507,199 |
| 2021-03-04 | $7.27 | $7.35 | $6.95 | $7.10 | $7.10 | 2,840,003 |
| 2021-03-03 | $7.12 | $7.46 | $7.11 | $7.36 | $7.36 | 2,264,909 |
| 2021-03-02 | $7.09 | $7.20 | $7.08 | $7.13 | $7.13 | 1,283,499 |
| 2021-03-01 | $6.94 | $7.03 | $6.89 | $6.97 | $6.97 | 1,296,360 |
| 2021-02-26 | $6.95 | $6.99 | $6.75 | $6.77 | $6.77 | 1,837,275 |
| 2021-02-25 | $7.06 | $7.25 | $7.04 | $7.09 | $7.09 | 1,907,855 |
| 2021-02-24 | $6.95 | $7.17 | $6.93 | $6.98 | $6.98 | 2,028,799 |
| 2021-02-23 | $7.13 | $7.17 | $6.87 | $6.95 | $6.95 | 2,322,590 |
| 2021-02-22 | $7.23 | $7.34 | $7.03 | $7.14 | $7.14 | 2,276,816 |
| 2021-02-19 | $7.32 | $7.48 | $7.22 | $7.38 | $7.38 | 2,721,732 |
| 2021-02-18 | $7.38 | $7.40 | $7.16 | $7.21 | $7.21 | 2,330,450 |
| 2021-02-17 | $7.58 | $7.71 | $7.44 | $7.54 | $7.54 | 2,626,759 |
| 2021-02-16 | $7.62 | $7.76 | $7.44 | $7.61 | $7.61 | 5,396,228 |
| 2021-02-12 | $6.75 | $7.14 | $6.73 | $7.13 | $7.13 | 3,495,383 |
| 2021-02-11 | $6.80 | $6.89 | $6.68 | $6.76 | $6.76 | 1,765,394 |
| 2021-02-10 | $6.68 | $6.89 | $6.66 | $6.88 | $6.88 | 2,639,706 |
| 2021-02-09 | $6.69 | $6.74 | $6.55 | $6.64 | $6.64 | 2,633,281 |
| 2021-02-08 | $6.59 | $6.74 | $6.51 | $6.67 | $6.67 | 2,328,767 |
| 2021-02-05 | $6.49 | $6.55 | $6.40 | $6.49 | $6.49 | 2,755,334 |
| 2021-02-04 | $6.24 | $6.32 | $6.13 | $6.20 | $6.20 | 1,592,507 |
| 2021-02-03 | $6.06 | $6.32 | $6.05 | $6.22 | $6.22 | 2,547,930 |
| 2021-02-02 | $6.03 | $6.11 | $5.94 | $6.05 | $6.05 | 1,244,777 |
| 2021-02-01 | $5.96 | $6.02 | $5.90 | $5.98 | $5.98 | 1,374,823 |
| 2021-01-29 | $5.80 | $6.20 | $5.73 | $5.90 | $5.90 | 2,997,866 |
| 2021-01-28 | $5.84 | $5.89 | $5.77 | $5.81 | $5.81 | 2,493,332 |
| 2021-01-27 | $5.90 | $6.04 | $5.84 | $5.91 | $5.91 | 2,348,185 |
| 2021-01-26 | $6.04 | $6.14 | $5.99 | $6.05 | $6.05 | 2,017,443 |
| 2021-01-25 | $6.00 | $6.06 | $5.86 | $6.06 | $6.06 | 2,977,041 |
| 2021-01-22 | $6.09 | $6.19 | $6.03 | $6.18 | $6.18 | 1,330,082 |
| 2021-01-21 | $6.18 | $6.22 | $6.08 | $6.18 | $6.18 | 1,486,589 |
| 2021-01-20 | $6.27 | $6.30 | $6.13 | $6.17 | $6.17 | 1,762,821 |
| 2021-01-19 | $6.29 | $6.32 | $6.15 | $6.20 | $6.20 | 2,862,875 |
| 2021-01-15 | $6.39 | $6.41 | $6.22 | $6.29 | $6.29 | 2,108,391 |
| 2021-01-14 | $6.45 | $6.65 | $6.44 | $6.59 | $6.59 | 1,681,244 |
| 2021-01-13 | $6.60 | $6.62 | $6.42 | $6.50 | $6.50 | 1,460,291 |
| 2021-01-12 | $6.46 | $6.71 | $6.44 | $6.61 | $6.61 | 2,003,204 |
| 2021-01-11 | $6.41 | $6.45 | $6.33 | $6.37 | $6.37 | 1,736,297 |
| 2021-01-08 | $6.63 | $6.70 | $6.52 | $6.60 | $6.60 | 1,983,234 |
| 2021-01-07 | $6.40 | $6.48 | $6.36 | $6.40 | $6.40 | 1,472,800 |
| 2021-01-06 | $6.48 | $6.53 | $6.31 | $6.34 | $6.34 | 2,160,517 |
| 2021-01-05 | $6.52 | $6.62 | $6.39 | $6.52 | $6.52 | 2,400,697 |
| 2021-01-04 | $6.48 | $6.56 | $6.32 | $6.40 | $6.40 | 2,221,363 |
| 2020-12-31 | $6.18 | $6.26 | $6.10 | $6.22 | $6.22 | 2,000,047 |
| 2020-12-30 | $6.29 | $6.38 | $6.13 | $6.18 | $6.18 | 1,865,860 |
| 2020-12-29 | $6.34 | $6.34 | $6.18 | $6.23 | $6.23 | 1,303,845 |
| 2020-12-28 | $6.37 | $6.39 | $6.25 | $6.27 | $6.27 | 1,237,236 |
| 2020-12-24 | $6.31 | $6.43 | $6.26 | $6.43 | $6.43 | 641,389 |
| 2020-12-23 | $6.22 | $6.40 | $6.22 | $6.36 | $6.36 | 1,358,923 |
| 2020-12-22 | $6.35 | $6.36 | $6.09 | $6.16 | $6.16 | 1,999,310 |
| 2020-12-21 | $6.26 | $6.35 | $6.17 | $6.31 | $6.31 | 2,096,525 |
| 2020-12-18 | $6.65 | $6.68 | $6.40 | $6.46 | $6.46 | 2,302,267 |
| 2020-12-17 | $6.79 | $6.81 | $6.56 | $6.66 | $6.66 | 1,954,950 |
| 2020-12-16 | $6.83 | $6.88 | $6.72 | $6.72 | $6.72 | 1,877,739 |
| 2020-12-15 | $6.70 | $6.75 | $6.61 | $6.68 | $6.68 | 2,032,242 |
| 2020-12-14 | $6.88 | $6.90 | $6.65 | $6.68 | $6.68 | 1,559,171 |
| 2020-12-11 | $6.96 | $6.98 | $6.70 | $6.74 | $6.74 | 1,886,399 |
| 2020-12-10 | $6.61 | $6.85 | $6.60 | $6.85 | $6.85 | 2,140,001 |
| 2020-12-09 | $6.65 | $6.67 | $6.42 | $6.48 | $6.48 | 1,806,446 |
| 2020-12-08 | $6.62 | $6.66 | $6.53 | $6.53 | $6.53 | 1,759,324 |
| 2020-12-07 | $6.69 | $6.71 | $6.51 | $6.61 | $6.61 | 2,783,502 |
| 2020-12-04 | $6.47 | $6.77 | $6.47 | $6.63 | $6.63 | 4,112,998 |
| 2020-12-03 | $6.21 | $6.25 | $6.13 | $6.17 | $6.17 | 2,430,244 |
| 2020-12-02 | $6.13 | $6.19 | $6.04 | $6.11 | $6.11 | 2,708,429 |
| 2020-12-01 | $6.40 | $6.40 | $6.02 | $6.14 | $6.14 | 2,743,496 |
| 2020-11-30 | $6.50 | $6.53 | $6.23 | $6.25 | $6.25 | 3,490,070 |
| 2020-11-27 | $6.64 | $6.78 | $6.55 | $6.61 | $6.61 | 2,504,383 |
| 2020-11-25 | $6.79 | $6.85 | $6.66 | $6.76 | $6.76 | 5,750,991 |
| 2020-11-24 | $7.34 | $7.44 | $7.23 | $7.40 | $7.40 | 2,693,380 |
| 2020-11-23 | $7.00 | $7.30 | $6.95 | $7.25 | $7.25 | 2,064,973 |
| 2020-11-20 | $6.85 | $7.00 | $6.76 | $6.94 | $6.94 | 1,586,608 |
| 2020-11-19 | $6.68 | $6.88 | $6.61 | $6.86 | $6.86 | 1,304,660 |
| 2020-11-18 | $6.75 | $6.88 | $6.65 | $6.65 | $6.65 | 1,560,963 |
| 2020-11-17 | $6.66 | $6.70 | $6.55 | $6.65 | $6.65 | 1,282,436 |
| 2020-11-16 | $6.55 | $6.83 | $6.50 | $6.77 | $6.77 | 2,563,289 |
| 2020-11-13 | $6.30 | $6.36 | $6.25 | $6.30 | $6.30 | 1,252,065 |
| 2020-11-12 | $6.41 | $6.45 | $6.16 | $6.18 | $6.18 | 1,725,770 |
| 2020-11-11 | $6.56 | $6.67 | $6.48 | $6.51 | $6.51 | 1,602,826 |
| 2020-11-10 | $6.41 | $6.62 | $6.32 | $6.55 | $6.55 | 2,922,504 |
| 2020-11-09 | $6.16 | $6.34 | $6.14 | $6.22 | $6.22 | 3,242,774 |
| 2020-11-06 | $5.68 | $5.82 | $5.61 | $5.63 | $5.63 | 1,205,775 |
| 2020-11-05 | $5.62 | $5.77 | $5.59 | $5.73 | $5.73 | 1,468,090 |
| 2020-11-04 | $5.60 | $5.71 | $5.46 | $5.59 | $5.59 | 1,578,221 |
| 2020-11-03 | $5.71 | $5.71 | $5.52 | $5.64 | $5.64 | 1,378,759 |
| 2020-11-02 | $5.53 | $5.72 | $5.49 | $5.60 | $5.60 | 1,742,187 |
| 2020-10-30 | $5.69 | $5.69 | $5.28 | $5.41 | $5.41 | 2,425,823 |
| 2020-10-29 | $5.55 | $5.74 | $5.35 | $5.73 | $5.73 | 2,401,374 |
| 2020-10-28 | $5.75 | $5.79 | $5.55 | $5.65 | $5.65 | 3,101,310 |
| 2020-10-27 | $6.13 | $6.18 | $6.00 | $6.04 | $6.04 | 1,055,316 |
| 2020-10-26 | $6.14 | $6.15 | $5.98 | $6.10 | $6.10 | 2,232,538 |
| 2020-10-23 | $6.35 | $6.35 | $6.16 | $6.19 | $6.19 | 2,605,535 |
| 2020-10-22 | $6.30 | $6.53 | $6.27 | $6.45 | $6.45 | 1,254,381 |
| 2020-10-21 | $6.33 | $6.40 | $6.20 | $6.31 | $6.31 | 2,322,614 |
| 2020-10-20 | $6.62 | $6.64 | $6.44 | $6.53 | $6.53 | 1,421,192 |
| 2020-10-19 | $6.73 | $6.82 | $6.58 | $6.60 | $6.60 | 1,382,455 |
| 2020-10-16 | $6.75 | $6.75 | $6.65 | $6.67 | $6.67 | 1,056,859 |
| 2020-10-15 | $6.66 | $6.84 | $6.58 | $6.78 | $6.78 | 1,680,666 |
| 2020-10-14 | $6.76 | $6.97 | $6.73 | $6.78 | $6.78 | 1,609,218 |
| 2020-10-13 | $6.80 | $6.81 | $6.58 | $6.67 | $6.67 | 1,501,698 |
| 2020-10-12 | $6.79 | $6.80 | $6.62 | $6.79 | $6.79 | 1,360,828 |
| 2020-10-09 | $6.95 | $6.97 | $6.74 | $6.76 | $6.76 | 1,106,377 |
| 2020-10-08 | $6.70 | $6.90 | $6.67 | $6.86 | $6.86 | 1,355,061 |
| 2020-10-07 | $6.58 | $6.69 | $6.47 | $6.63 | $6.63 | 1,861,390 |
| 2020-10-06 | $6.80 | $6.88 | $6.67 | $6.68 | $6.68 | 1,147,715 |
| 2020-10-05 | $6.68 | $6.85 | $6.62 | $6.78 | $6.78 | 1,555,166 |
| 2020-10-02 | $6.48 | $6.59 | $6.39 | $6.52 | $6.52 | 1,833,609 |
| 2020-10-01 | $6.57 | $6.62 | $6.43 | $6.51 | $6.51 | 1,716,315 |
| 2020-09-30 | $6.35 | $6.70 | $6.35 | $6.50 | $6.50 | 2,117,949 |
| 2020-09-29 | $6.37 | $6.53 | $6.21 | $6.34 | $6.34 | 2,771,638 |
| 2020-09-28 | $6.50 | $6.52 | $6.29 | $6.37 | $6.37 | 2,093,834 |
| 2020-09-25 | $6.43 | $6.60 | $6.37 | $6.43 | $6.43 | 1,807,002 |
| 2020-09-24 | $6.25 | $6.48 | $6.12 | $6.33 | $6.33 | 2,197,075 |
| 2020-09-23 | $6.60 | $6.63 | $6.22 | $6.23 | $6.23 | 3,107,297 |
| 2020-09-22 | $6.71 | $6.75 | $6.63 | $6.65 | $6.65 | 2,161,964 |
| 2020-09-21 | $6.96 | $6.98 | $6.60 | $6.63 | $6.63 | 3,320,654 |
| 2020-09-18 | $7.32 | $7.37 | $7.12 | $7.18 | $7.18 | 2,185,922 |
| 2020-09-17 | $7.34 | $7.50 | $7.26 | $7.34 | $7.34 | 1,388,475 |
| 2020-09-16 | $7.39 | $7.62 | $7.32 | $7.41 | $7.41 | 1,875,892 |
| 2020-09-15 | $7.78 | $7.78 | $7.40 | $7.41 | $7.41 | 2,085,197 |
| 2020-09-14 | $7.55 | $7.84 | $7.54 | $7.78 | $7.78 | 3,408,271 |
| 2020-09-11 | $7.43 | $7.74 | $7.41 | $7.49 | $7.49 | 3,522,969 |
| 2020-09-10 | $7.27 | $7.38 | $7.20 | $7.35 | $7.35 | 3,397,155 |
| 2020-09-09 | $7.90 | $7.95 | $7.70 | $7.84 | $7.34 | 3,869,755 |
| 2020-09-08 | $7.48 | $7.86 | $7.34 | $7.74 | $7.25 | 4,216,434 |
| 2020-09-04 | $7.37 | $7.64 | $7.20 | $7.62 | $7.13 | 3,197,114 |
| 2020-09-03 | $7.39 | $7.41 | $7.18 | $7.37 | $6.90 | 2,676,273 |
| 2020-09-02 | $7.72 | $7.73 | $7.37 | $7.50 | $7.02 | 3,236,640 |
| 2020-09-01 | $7.95 | $7.96 | $7.70 | $7.78 | $7.28 | 2,342,973 |
| 2020-08-31 | $7.95 | $8.04 | $7.90 | $7.96 | $7.45 | 2,466,949 |
| 2020-08-28 | $7.85 | $7.90 | $7.69 | $7.83 | $7.33 | 2,873,942 |
| 2020-08-27 | $8.18 | $8.22 | $7.77 | $7.77 | $7.28 | 4,722,223 |
| 2020-08-26 | $8.44 | $8.47 | $8.19 | $8.27 | $7.74 | 2,232,845 |
| 2020-08-25 | $8.42 | $8.50 | $8.29 | $8.37 | $7.84 | 1,476,395 |
| 2020-08-24 | $8.30 | $8.41 | $8.11 | $8.35 | $7.82 | 1,967,702 |
| 2020-08-21 | $8.25 | $8.42 | $8.20 | $8.35 | $7.82 | 1,255,749 |
| 2020-08-20 | $8.26 | $8.46 | $8.19 | $8.37 | $7.84 | 1,290,965 |
| 2020-08-19 | $8.45 | $8.48 | $8.29 | $8.36 | $7.83 | 1,441,096 |
| 2020-08-18 | $8.60 | $8.67 | $8.46 | $8.54 | $8.00 | 1,123,650 |
| 2020-08-17 | $8.66 | $8.70 | $8.54 | $8.68 | $8.13 | 1,148,131 |
| 2020-08-14 | $8.33 | $8.70 | $8.19 | $8.63 | $8.08 | 1,875,395 |
| 2020-08-13 | $8.54 | $8.62 | $8.40 | $8.46 | $7.92 | 1,322,046 |
| 2020-08-12 | $8.49 | $8.69 | $8.42 | $8.65 | $8.10 | 1,654,528 |
| 2020-08-11 | $8.39 | $8.62 | $8.34 | $8.42 | $7.88 | 2,376,435 |
| 2020-08-10 | $8.25 | $8.29 | $8.16 | $8.20 | $7.68 | 1,315,727 |
| 2020-08-07 | $8.08 | $8.25 | $7.97 | $8.20 | $7.68 | 1,408,531 |
| 2020-08-06 | $8.29 | $8.42 | $8.14 | $8.16 | $7.64 | 1,943,759 |
| 2020-08-05 | $8.25 | $8.33 | $8.17 | $8.28 | $7.75 | 1,415,360 |
| 2020-08-04 | $8.00 | $8.17 | $7.90 | $8.16 | $7.64 | 1,815,442 |
| 2020-08-03 | $7.99 | $8.05 | $7.89 | $7.93 | $7.42 | 1,598,121 |
| 2020-07-31 | $8.04 | $8.07 | $7.78 | $8.00 | $7.49 | 1,560,451 |
| 2020-07-30 | $8.11 | $8.11 | $7.83 | $8.04 | $7.53 | 1,669,955 |
| 2020-07-29 | $8.06 | $8.32 | $8.03 | $8.31 | $7.78 | 2,007,939 |
| 2020-07-28 | $7.77 | $7.94 | $7.69 | $7.92 | $7.42 | 1,889,493 |
| 2020-07-27 | $7.70 | $7.80 | $7.64 | $7.78 | $7.28 | 1,412,396 |
| 2020-07-24 | $7.67 | $7.71 | $7.54 | $7.68 | $7.19 | 1,165,021 |
| 2020-07-23 | $7.50 | $7.68 | $7.45 | $7.68 | $7.19 | 1,387,688 |
| 2020-07-22 | $7.46 | $7.57 | $7.40 | $7.55 | $7.07 | 1,591,725 |
| 2020-07-21 | $7.66 | $7.70 | $7.47 | $7.49 | $7.01 | 1,876,600 |
| 2020-07-20 | $7.70 | $7.74 | $7.61 | $7.64 | $7.15 | 1,283,800 |
| 2020-07-17 | $7.67 | $7.84 | $7.63 | $7.65 | $7.16 | 1,693,400 |
| 2020-07-16 | $7.75 | $7.79 | $7.47 | $7.61 | $7.13 | 2,144,800 |
| 2020-07-15 | $7.65 | $7.79 | $7.58 | $7.76 | $7.27 | 2,036,100 |
| 2020-07-14 | $7.37 | $7.56 | $7.30 | $7.56 | $7.08 | 1,459,600 |
| 2020-07-13 | $7.60 | $7.65 | $7.36 | $7.39 | $6.92 | 4,004,400 |
| 2020-07-10 | $7.29 | $7.57 | $7.27 | $7.55 | $7.07 | 2,878,600 |
| 2020-07-09 | $7.46 | $7.51 | $7.16 | $7.23 | $6.77 | 2,396,700 |
| 2020-07-08 | $7.19 | $7.53 | $7.16 | $7.40 | $6.93 | 2,798,700 |
| 2020-07-07 | $7.50 | $7.50 | $7.09 | $7.10 | $6.65 | 2,742,100 |
| 2020-07-06 | $7.18 | $7.47 | $7.15 | $7.43 | $6.96 | 3,714,000 |
| 2020-07-02 | $7.38 | $7.40 | $6.96 | $6.97 | $6.53 | 3,493,200 |
| 2020-07-01 | $7.01 | $7.49 | $6.97 | $7.43 | $6.96 | 3,423,500 |
| 2020-06-30 | $6.98 | $7.06 | $6.82 | $6.98 | $6.54 | 3,250,600 |
| 2020-06-29 | $7.05 | $7.25 | $7.02 | $7.11 | $6.66 | 2,701,944 |
| 2020-06-26 | $7.25 | $7.28 | $6.92 | $7.00 | $6.55 | 17,137,100 |
| 2020-06-25 | $7.37 | $7.59 | $7.25 | $7.37 | $6.90 | 3,281,700 |
| 2020-06-24 | $7.43 | $7.55 | $7.30 | $7.49 | $7.01 | 2,848,500 |
| 2020-06-23 | $7.45 | $7.65 | $7.41 | $7.51 | $7.03 | 2,735,000 |
| 2020-06-22 | $7.53 | $7.53 | $7.26 | $7.38 | $6.91 | 3,336,500 |
| 2020-06-19 | $7.83 | $7.87 | $7.55 | $7.60 | $7.12 | 2,926,300 |
| 2020-06-18 | $7.63 | $8.00 | $7.62 | $7.87 | $7.37 | 2,325,800 |
| 2020-06-17 | $7.87 | $7.90 | $7.60 | $7.62 | $7.13 | 2,658,600 |
| 2020-06-16 | $8.31 | $8.32 | $7.84 | $7.92 | $7.42 | 3,113,100 |
| 2020-06-15 | $7.70 | $8.21 | $7.63 | $8.08 | $7.57 | 3,055,800 |
| 2020-06-12 | $7.99 | $8.11 | $7.81 | $7.95 | $7.44 | 3,551,800 |
| 2020-06-11 | $7.90 | $8.00 | $7.50 | $7.51 | $7.03 | 5,097,900 |
| 2020-06-10 | $8.54 | $8.61 | $8.23 | $8.24 | $7.72 | 3,846,900 |
| 2020-06-09 | $8.80 | $9.04 | $8.61 | $8.80 | $8.24 | 4,302,900 |
| 2020-06-08 | $8.41 | $8.99 | $8.40 | $8.99 | $8.42 | 7,208,100 |
| 2020-06-05 | $8.16 | $8.30 | $8.08 | $8.16 | $7.64 | 5,059,900 |
| 2020-06-04 | $7.92 | $7.96 | $7.66 | $7.95 | $7.44 | 4,675,400 |
| 2020-06-03 | $8.16 | $8.38 | $7.91 | $7.99 | $7.48 | 7,795,400 |
| 2020-06-02 | $9.03 | $9.11 | $8.55 | $9.08 | $7.82 | 10,223,500 |
| 2020-06-01 | $9.42 | $9.42 | $9.08 | $9.24 | $7.95 | 5,627,400 |
| 2020-05-29 | $8.84 | $9.14 | $8.81 | $9.13 | $7.86 | 4,179,200 |
| 2020-05-28 | $9.18 | $9.22 | $8.89 | $9.09 | $7.83 | 5,168,000 |
| 2020-05-27 | $8.77 | $9.11 | $8.60 | $9.09 | $7.83 | 5,075,400 |
| 2020-05-26 | $8.25 | $8.60 | $8.19 | $8.54 | $7.35 | 4,388,000 |
| 2020-05-22 | $8.00 | $8.09 | $7.80 | $8.07 | $6.95 | 4,646,800 |
| 2020-05-21 | $8.08 | $8.17 | $7.94 | $8.12 | $6.99 | 3,541,500 |
| 2020-05-20 | $8.01 | $8.24 | $7.72 | $7.93 | $6.83 | 6,953,400 |
| 2020-05-19 | $8.11 | $8.14 | $7.75 | $7.86 | $6.77 | 5,312,000 |
| 2020-05-18 | $7.81 | $7.82 | $7.41 | $7.61 | $6.55 | 4,891,400 |
| 2020-05-15 | $7.34 | $7.64 | $7.26 | $7.55 | $6.50 | 3,250,900 |
| 2020-05-14 | $7.48 | $7.53 | $7.17 | $7.23 | $6.22 | 4,252,000 |
| 2020-05-13 | $7.48 | $7.74 | $7.27 | $7.62 | $6.56 | 4,520,300 |
| 2020-05-12 | $7.73 | $7.79 | $7.37 | $7.37 | $6.34 | 4,145,800 |
| 2020-05-11 | $8.00 | $8.00 | $7.51 | $7.71 | $6.64 | 5,488,400 |
| 2020-05-08 | $8.02 | $8.17 | $7.86 | $8.07 | $6.95 | 3,866,200 |
| 2020-05-07 | $7.67 | $7.90 | $7.41 | $7.86 | $6.77 | 6,628,900 |
| 2020-05-06 | $8.21 | $8.24 | $7.40 | $7.43 | $6.40 | 8,076,300 |
| 2020-05-05 | $8.80 | $8.80 | $8.10 | $8.14 | $7.01 | 8,472,200 |
| 2020-05-04 | $8.95 | $9.14 | $8.82 | $9.07 | $7.81 | 4,924,700 |
| 2020-05-01 | $9.27 | $9.50 | $8.90 | $9.05 | $7.79 | 3,543,100 |
| 2020-04-30 | $9.20 | $9.68 | $8.95 | $9.36 | $8.06 | 4,245,800 |
| 2020-04-29 | $9.97 | $10.01 | $9.10 | $9.27 | $7.98 | 8,729,600 |
| 2020-04-28 | $11.08 | $11.33 | $10.05 | $10.47 | $9.01 | 8,532,600 |
| 2020-04-27 | $11.14 | $11.95 | $10.47 | $10.78 | $9.28 | 14,860,400 |
| 2020-04-24 | $10.58 | $10.73 | $10.35 | $10.60 | $9.13 | 3,147,600 |
| 2020-04-23 | $11.06 | $11.12 | $9.81 | $10.63 | $9.15 | 6,579,700 |
| 2020-04-22 | $10.94 | $11.04 | $10.47 | $10.95 | $9.43 | 5,521,500 |
| 2020-04-21 | $11.20 | $11.55 | $10.42 | $10.68 | $9.19 | 13,471,700 |
| 2020-04-20 | $10.10 | $11.09 | $9.80 | $10.82 | $9.31 | 13,350,100 |
| 2020-04-17 | $9.53 | $9.72 | $9.43 | $9.60 | $8.26 | 3,415,800 |
| 2020-04-16 | $8.91 | $9.41 | $8.80 | $9.33 | $8.03 | 3,468,800 |
| 2020-04-15 | $8.66 | $9.15 | $8.53 | $8.79 | $7.57 | 4,501,200 |
| 2020-04-14 | $8.44 | $8.89 | $8.40 | $8.80 | $7.58 | 4,137,900 |
| 2020-04-13 | $9.22 | $9.99 | $8.75 | $8.80 | $7.58 | 5,095,700 |
| 2020-04-09 | $8.11 | $9.07 | $7.46 | $8.78 | $7.56 | 7,166,300 |
| 2020-04-08 | $8.35 | $8.50 | $7.85 | $7.99 | $6.88 | 3,534,600 |
| 2020-04-07 | $8.06 | $8.32 | $7.85 | $8.12 | $6.99 | 3,637,700 |
| 2020-04-06 | $8.38 | $8.48 | $8.00 | $8.40 | $7.23 | 2,700,600 |
| 2020-04-03 | $7.58 | $8.28 | $7.31 | $7.89 | $6.79 | 7,267,700 |
| 2020-04-02 | $9.17 | $9.46 | $7.00 | $8.42 | $7.25 | 11,242,600 |
| 2020-04-01 | $9.64 | $10.64 | $9.53 | $10.01 | $8.62 | 4,479,900 |
| 2020-03-31 | $9.97 | $10.12 | $9.47 | $9.61 | $8.27 | 5,401,300 |
| 2020-03-30 | $9.75 | $10.89 | $9.73 | $10.54 | $9.07 | 9,786,900 |
| 2020-03-27 | $8.23 | $9.78 | $8.20 | $9.39 | $8.08 | 5,704,900 |
| 2020-03-26 | $7.98 | $8.81 | $7.86 | $8.67 | $7.46 | 3,535,600 |
| 2020-03-25 | $7.67 | $8.21 | $7.49 | $7.72 | $6.65 | 3,513,700 |
| 2020-03-24 | $7.31 | $7.53 | $6.88 | $7.52 | $6.47 | 3,988,100 |
| 2020-03-23 | $6.57 | $6.95 | $6.24 | $6.71 | $5.78 | 2,461,200 |
| 2020-03-20 | $6.78 | $6.98 | $6.24 | $6.38 | $5.49 | 3,538,900 |
| 2020-03-19 | $6.33 | $7.10 | $6.09 | $6.95 | $5.98 | 2,786,400 |
| 2020-03-18 | $6.57 | $7.09 | $6.20 | $6.41 | $5.52 | 3,598,900 |
| 2020-03-17 | $8.13 | $8.13 | $7.38 | $7.46 | $6.42 | 2,505,800 |
| 2020-03-16 | $8.00 | $8.58 | $7.47 | $7.77 | $6.69 | 3,438,900 |
| 2020-03-13 | $9.17 | $9.49 | $8.57 | $9.35 | $8.05 | 4,087,400 |
| 2020-03-12 | $7.98 | $9.10 | $7.89 | $8.97 | $7.72 | 4,310,300 |
| 2020-03-11 | $9.66 | $9.98 | $8.86 | $9.18 | $7.57 | 6,019,300 |
| 2020-03-10 | $8.31 | $9.98 | $8.29 | $9.65 | $7.95 | 6,791,500 |
| 2020-03-09 | $7.33 | $7.98 | $7.27 | $7.56 | $6.23 | 4,654,500 |
| 2020-03-06 | $6.70 | $7.09 | $6.67 | $7.04 | $5.80 | 2,191,500 |
| 2020-03-05 | $7.13 | $7.20 | $6.65 | $6.70 | $5.52 | 1,908,900 |
| 2020-03-04 | $7.73 | $7.78 | $7.43 | $7.64 | $6.30 | 1,303,000 |
| 2020-03-03 | $8.18 | $8.44 | $7.60 | $7.79 | $6.42 | 1,843,100 |
| 2020-03-02 | $7.99 | $8.22 | $7.73 | $8.19 | $6.75 | 1,793,800 |
| 2020-02-28 | $7.45 | $8.40 | $7.43 | $8.19 | $6.75 | 3,043,900 |
| 2020-02-27 | $6.97 | $7.92 | $6.82 | $7.62 | $6.28 | 3,900,900 |
| 2020-02-26 | $7.35 | $7.51 | $7.21 | $7.32 | $6.03 | 2,788,000 |
| 2020-02-25 | $7.45 | $7.49 | $7.11 | $7.16 | $5.90 | 1,183,300 |
| 2020-02-24 | $7.46 | $7.53 | $7.31 | $7.41 | $6.11 | 1,652,000 |
| 2020-02-21 | $8.10 | $8.18 | $7.98 | $8.13 | $6.70 | 973,600 |
| 2020-02-20 | $8.37 | $8.41 | $8.07 | $8.18 | $6.74 | 1,190,000 |
| 2020-02-19 | $8.27 | $8.44 | $8.20 | $8.40 | $6.92 | 1,174,900 |
| 2020-02-18 | $8.16 | $8.24 | $8.06 | $8.18 | $6.74 | 812,300 |
| 2020-02-14 | $8.24 | $8.31 | $8.10 | $8.18 | $6.74 | 642,900 |
| 2020-02-13 | $8.26 | $8.37 | $8.18 | $8.20 | $6.76 | 1,071,200 |
| 2020-02-12 | $8.43 | $8.65 | $8.30 | $8.35 | $6.88 | 1,787,500 |
| 2020-02-11 | $8.30 | $8.54 | $8.30 | $8.33 | $6.87 | 1,937,100 |
| 2020-02-10 | $7.85 | $8.17 | $7.85 | $8.05 | $6.63 | 1,526,100 |
| 2020-02-07 | $7.74 | $7.97 | $7.68 | $7.80 | $6.43 | 2,354,200 |
| 2020-02-06 | $8.54 | $8.55 | $8.06 | $8.11 | $6.68 | 1,783,500 |
| 2020-02-05 | $8.75 | $9.00 | $8.66 | $8.78 | $7.24 | 1,985,351 |
| 2020-02-04 | $8.76 | $8.80 | $8.48 | $8.60 | $7.09 | 2,399,400 |
| 2020-02-03 | $8.63 | $8.78 | $8.53 | $8.59 | $7.08 | 1,885,400 |
| 2020-01-31 | $9.32 | $9.32 | $8.69 | $8.76 | $7.22 | 3,577,200 |
| 2020-01-30 | $9.74 | $9.77 | $9.15 | $9.48 | $7.81 | 3,184,400 |
| 2020-01-29 | $10.27 | $10.32 | $10.10 | $10.10 | $8.32 | 1,681,300 |
| 2020-01-28 | $10.29 | $10.42 | $10.23 | $10.25 | $8.45 | 2,069,400 |
| 2020-01-27 | $10.12 | $10.58 | $9.96 | $10.49 | $8.65 | 2,607,500 |
| 2020-01-24 | $10.94 | $11.01 | $10.53 | $10.81 | $8.91 | 2,721,900 |
| 2020-01-23 | $11.21 | $11.47 | $10.92 | $11.28 | $9.30 | 3,337,800 |
| 2020-01-22 | $11.89 | $12.11 | $11.73 | $12.00 | $9.89 | 1,110,900 |
| 2020-01-21 | $12.20 | $12.20 | $11.89 | $11.90 | $9.81 | 1,100,500 |
| 2020-01-17 | $12.11 | $12.54 | $12.11 | $12.38 | $10.20 | 1,574,500 |
| 2020-01-16 | $11.84 | $12.24 | $11.63 | $12.04 | $9.92 | 1,603,300 |
| 2020-01-15 | $12.20 | $12.23 | $11.68 | $11.93 | $9.83 | 3,361,900 |
| 2020-01-14 | $12.64 | $12.69 | $12.37 | $12.40 | $10.22 | 2,150,100 |
| 2020-01-13 | $12.67 | $12.81 | $12.33 | $12.75 | $10.51 | 1,879,000 |
| 2020-01-10 | $13.05 | $13.05 | $12.54 | $12.55 | $10.34 | 1,490,700 |
| 2020-01-09 | $12.92 | $13.24 | $12.83 | $13.14 | $10.83 | 1,525,200 |
| 2020-01-08 | $13.00 | $13.24 | $12.57 | $12.72 | $10.48 | 1,845,600 |
| 2020-01-07 | $12.80 | $13.02 | $12.73 | $12.97 | $10.69 | 877,300 |
| 2020-01-06 | $12.96 | $13.01 | $12.68 | $12.89 | $10.62 | 1,291,100 |
| 2020-01-03 | $13.15 | $13.33 | $13.00 | $13.18 | $10.86 | 1,455,300 |
| 2020-01-02 | $12.85 | $12.99 | $12.85 | $12.94 | $10.66 | 864,800 |
| 2019-12-31 | $12.64 | $12.95 | $12.60 | $12.86 | $10.60 | 747,100 |
| 2019-12-30 | $12.49 | $12.82 | $12.46 | $12.72 | $10.48 | 1,203,200 |
| 2019-12-27 | $12.65 | $12.65 | $12.36 | $12.40 | $10.22 | 733,900 |
| 2019-12-26 | $12.60 | $12.79 | $12.52 | $12.65 | $10.43 | 663,700 |
| 2019-12-24 | $12.43 | $12.48 | $12.36 | $12.47 | $10.28 | 414,100 |
| 2019-12-23 | $12.20 | $12.48 | $12.20 | $12.43 | $10.24 | 1,429,500 |
| 2019-12-20 | $12.22 | $12.34 | $11.95 | $12.01 | $9.90 | 1,387,400 |
| 2019-12-19 | $11.71 | $12.19 | $11.71 | $12.11 | $9.98 | 2,112,200 |
| 2019-12-18 | $11.34 | $11.72 | $11.30 | $11.65 | $9.60 | 1,356,300 |
| 2019-12-17 | $11.52 | $11.52 | $11.23 | $11.31 | $9.32 | 966,500 |
| 2019-12-16 | $11.42 | $11.52 | $11.38 | $11.42 | $9.41 | 1,284,500 |
| 2019-12-13 | $11.13 | $11.39 | $11.07 | $11.31 | $9.32 | 791,000 |
| 2019-12-12 | $11.17 | $11.35 | $11.03 | $11.11 | $9.16 | 843,000 |
| 2019-12-11 | $11.36 | $11.36 | $11.18 | $11.27 | $9.29 | 914,600 |
| 2019-12-10 | $11.49 | $11.58 | $11.38 | $11.49 | $9.47 | 920,000 |
| 2019-12-09 | $11.32 | $11.53 | $11.31 | $11.50 | $9.40 | 995,000 |
| 2019-12-06 | $10.94 | $11.20 | $10.94 | $11.19 | $9.14 | 764,300 |
| 2019-12-05 | $10.69 | $10.76 | $10.61 | $10.72 | $8.76 | 1,575,500 |
| 2019-12-04 | $10.76 | $11.04 | $10.74 | $10.89 | $8.90 | 789,700 |
| 2019-12-03 | $10.62 | $10.75 | $10.36 | $10.70 | $8.74 | 1,677,800 |
| 2019-12-02 | $11.08 | $11.12 | $10.68 | $10.80 | $8.82 | 1,689,200 |
| 2019-11-29 | $11.06 | $11.26 | $10.89 | $11.23 | $9.18 | 1,201,500 |
| 2019-11-27 | $11.31 | $11.35 | $10.82 | $11.11 | $9.08 | 2,306,800 |
| 2019-11-26 | $11.34 | $11.47 | $11.16 | $11.26 | $9.20 | 1,953,200 |
| 2019-11-25 | $11.04 | $11.45 | $10.97 | $11.41 | $9.32 | 1,572,100 |
| 2019-11-22 | $11.26 | $11.32 | $11.04 | $11.08 | $9.05 | 985,700 |
| 2019-11-21 | $10.97 | $11.04 | $10.72 | $11.02 | $9.00 | 1,181,000 |
| 2019-11-20 | $10.61 | $11.14 | $10.61 | $10.88 | $8.89 | 1,715,600 |
| 2019-11-19 | $10.46 | $10.54 | $10.29 | $10.42 | $8.51 | 1,044,800 |
| 2019-11-18 | $10.56 | $10.65 | $10.18 | $10.44 | $8.53 | 1,374,800 |
| 2019-11-15 | $10.27 | $10.60 | $10.26 | $10.55 | $8.62 | 1,587,400 |
| 2019-11-14 | $10.02 | $10.26 | $10.00 | $10.05 | $8.21 | 927,900 |
| 2019-11-13 | $10.00 | $10.15 | $9.90 | $9.93 | $8.11 | 991,000 |
| 2019-11-12 | $9.61 | $10.00 | $9.59 | $9.88 | $8.07 | 749,200 |
| 2019-11-11 | $9.42 | $9.54 | $9.36 | $9.48 | $7.75 | 393,100 |
| 2019-11-08 | $9.54 | $9.79 | $9.50 | $9.66 | $7.89 | 626,100 |
| 2019-11-07 | $9.71 | $9.77 | $9.39 | $9.50 | $7.76 | 782,300 |
| 2019-11-06 | $9.90 | $9.90 | $9.49 | $9.55 | $7.80 | 1,023,200 |
| 2019-11-05 | $10.37 | $10.45 | $9.85 | $9.89 | $8.08 | 1,203,600 |
| 2019-11-04 | $10.52 | $10.75 | $10.31 | $10.35 | $8.46 | 908,000 |
| 2019-11-01 | $10.48 | $10.59 | $10.44 | $10.55 | $8.62 | 586,200 |
| 2019-10-31 | $10.57 | $10.60 | $10.33 | $10.42 | $8.51 | 738,300 |
| 2019-10-30 | $10.62 | $10.72 | $10.51 | $10.63 | $8.68 | 913,000 |
| 2019-10-29 | $10.39 | $10.65 | $10.26 | $10.56 | $8.63 | 1,529,500 |
| 2019-10-28 | $10.37 | $10.60 | $10.29 | $10.35 | $8.46 | 995,700 |
| 2019-10-25 | $10.40 | $10.55 | $10.28 | $10.31 | $8.42 | 1,005,400 |
| 2019-10-24 | $10.98 | $11.00 | $9.82 | $10.49 | $8.57 | 2,389,800 |
| 2019-10-23 | $10.52 | $10.99 | $10.47 | $10.77 | $8.80 | 1,371,900 |
| 2019-10-22 | $10.69 | $10.72 | $10.49 | $10.51 | $8.59 | 779,700 |
| 2019-10-21 | $10.80 | $10.81 | $10.31 | $10.55 | $8.62 | 1,239,900 |
| 2019-10-18 | $10.86 | $10.86 | $10.67 | $10.68 | $8.73 | 1,522,500 |
| 2019-10-17 | $10.63 | $10.97 | $10.48 | $10.84 | $8.86 | 1,941,300 |
| 2019-10-16 | $10.49 | $10.94 | $10.45 | $10.57 | $8.64 | 1,405,700 |
| 2019-10-15 | $11.07 | $11.17 | $10.38 | $10.76 | $8.79 | 5,424,200 |
| 2019-10-14 | $11.50 | $11.80 | $11.38 | $11.71 | $9.57 | 2,125,800 |
| 2019-10-11 | $11.80 | $11.90 | $11.37 | $11.43 | $9.34 | 4,133,700 |
| 2019-10-10 | $10.57 | $11.37 | $10.51 | $11.19 | $9.14 | 4,453,900 |
| 2019-10-09 | $11.71 | $11.91 | $10.85 | $11.20 | $9.15 | 3,557,900 |
| 2019-10-08 | $10.88 | $11.53 | $10.78 | $11.31 | $9.24 | 2,544,000 |
| 2019-10-07 | $10.76 | $11.13 | $10.62 | $11.10 | $9.07 | 3,193,700 |
| 2019-10-04 | $9.75 | $10.31 | $9.65 | $10.28 | $8.40 | 3,753,100 |
| 2019-10-03 | $9.39 | $9.45 | $9.18 | $9.45 | $7.72 | 718,100 |
| 2019-10-02 | $9.38 | $9.45 | $9.16 | $9.39 | $7.67 | 1,118,200 |
| 2019-10-01 | $9.45 | $9.59 | $9.39 | $9.41 | $7.69 | 1,712,600 |
| 2019-09-30 | $9.11 | $9.15 | $9.03 | $9.10 | $7.43 | 1,129,700 |
| 2019-09-27 | $9.22 | $9.35 | $9.10 | $9.12 | $7.45 | 960,100 |
| 2019-09-26 | $9.39 | $9.41 | $9.23 | $9.24 | $7.55 | 1,344,300 |
| 2019-09-25 | $8.60 | $8.96 | $8.56 | $8.92 | $7.29 | 827,100 |
| 2019-09-24 | $9.05 | $9.05 | $8.71 | $8.74 | $7.14 | 657,800 |
| 2019-09-23 | $9.04 | $9.07 | $8.94 | $8.99 | $7.35 | 655,700 |
| 2019-09-20 | $9.02 | $9.16 | $8.90 | $9.01 | $7.36 | 1,030,000 |
| 2019-09-19 | $9.09 | $9.16 | $8.78 | $8.81 | $7.20 | 638,500 |
| 2019-09-18 | $8.97 | $9.05 | $8.78 | $8.85 | $7.23 | 796,100 |
| 2019-09-17 | $8.90 | $8.90 | $8.62 | $8.78 | $7.17 | 731,600 |
| 2019-09-16 | $9.38 | $9.50 | $8.71 | $9.01 | $7.36 | 1,411,800 |
| 2019-09-13 | $9.10 | $9.57 | $9.06 | $9.19 | $7.51 | 2,072,800 |
| 2019-09-12 | $8.60 | $8.79 | $8.52 | $8.72 | $7.12 | 472,200 |
| 2019-09-11 | $8.95 | $8.95 | $8.68 | $8.73 | $7.13 | 473,800 |
| 2019-09-10 | $8.88 | $9.05 | $8.81 | $8.85 | $7.23 | 712,400 |
| 2019-09-09 | $8.94 | $9.06 | $8.83 | $9.05 | $7.39 | 931,200 |
| 2019-09-06 | $8.67 | $8.70 | $8.47 | $8.50 | $6.94 | 963,300 |
| 2019-09-05 | $8.24 | $8.30 | $8.11 | $8.14 | $6.65 | 531,800 |
| 2019-09-04 | $8.24 | $8.25 | $8.15 | $8.19 | $6.69 | 472,100 |
| 2019-09-03 | $8.19 | $8.32 | $8.09 | $8.14 | $6.65 | 1,080,700 |
| 2019-08-30 | $8.60 | $8.72 | $8.44 | $8.51 | $6.95 | 524,100 |
| 2019-08-29 | $8.61 | $8.70 | $8.51 | $8.69 | $7.10 | 550,200 |
| 2019-08-28 | $8.33 | $8.53 | $8.25 | $8.50 | $6.94 | 758,400 |
| 2019-08-27 | $8.27 | $8.37 | $7.80 | $8.00 | $6.54 | 740,400 |
| 2019-08-26 | $8.22 | $8.29 | $8.05 | $8.19 | $6.69 | 622,100 |
| 2019-08-23 | $8.05 | $8.18 | $7.92 | $7.92 | $6.47 | 526,800 |
| 2019-08-22 | $7.99 | $8.02 | $7.79 | $7.84 | $6.41 | 382,900 |
| 2019-08-21 | $8.00 | $8.05 | $7.92 | $8.00 | $6.54 | 433,800 |
| 2019-08-20 | $8.04 | $8.04 | $7.77 | $7.85 | $6.41 | 988,700 |
| 2019-08-19 | $7.41 | $7.91 | $7.41 | $7.70 | $6.29 | 1,495,409 |
| 2019-08-16 | $6.79 | $7.04 | $6.73 | $7.01 | $5.73 | 650,900 |
| 2019-08-15 | $6.40 | $6.48 | $6.33 | $6.44 | $5.26 | 233,100 |
| 2019-08-14 | $6.74 | $6.77 | $6.46 | $6.50 | $5.31 | 721,000 |
| 2019-08-13 | $6.93 | $7.21 | $6.90 | $7.18 | $5.87 | 373,700 |
| 2019-08-12 | $7.05 | $7.05 | $6.86 | $6.91 | $5.65 | 389,700 |
| 2019-08-09 | $7.24 | $7.26 | $7.06 | $7.17 | $5.86 | 574,900 |
| 2019-08-08 | $7.34 | $7.38 | $7.15 | $7.19 | $5.87 | 702,600 |
| 2019-08-07 | $7.16 | $7.19 | $6.86 | $6.99 | $5.71 | 482,000 |
| 2019-08-06 | $7.20 | $7.20 | $6.98 | $7.06 | $5.77 | 362,300 |
| 2019-08-05 | $6.92 | $6.93 | $6.63 | $6.76 | $5.52 | 542,000 |
| 2019-08-02 | $7.36 | $7.46 | $7.18 | $7.27 | $5.94 | 321,300 |
| 2019-08-01 | $7.51 | $7.65 | $7.29 | $7.33 | $5.99 | 585,000 |
| 2019-07-31 | $7.43 | $7.63 | $7.34 | $7.37 | $6.02 | 499,200 |
| 2019-07-30 | $7.54 | $7.54 | $7.40 | $7.48 | $6.11 | 533,832 |
| 2019-07-29 | $7.98 | $7.98 | $7.59 | $7.62 | $6.23 | 532,300 |
| 2019-07-26 | $8.04 | $8.15 | $8.04 | $8.05 | $6.58 | 235,400 |
| 2019-07-25 | $8.23 | $8.23 | $8.03 | $8.05 | $6.58 | 432,200 |
| 2019-07-24 | $7.86 | $8.15 | $7.86 | $8.13 | $6.64 | 482,800 |
| 2019-07-23 | $8.00 | $8.06 | $7.87 | $8.02 | $6.55 | 436,700 |
| 2019-07-22 | $7.98 | $8.08 | $7.89 | $7.93 | $6.48 | 460,300 |
| 2019-07-19 | $7.80 | $7.90 | $7.73 | $7.78 | $6.36 | 508,600 |
| 2019-07-18 | $7.86 | $7.91 | $7.56 | $7.73 | $6.32 | 709,500 |
| 2019-07-17 | $8.15 | $8.17 | $8.06 | $8.10 | $6.62 | 609,500 |
| 2019-07-16 | $8.01 | $8.39 | $7.99 | $8.32 | $6.80 | 720,900 |
| 2019-07-15 | $8.18 | $8.18 | $7.91 | $7.96 | $6.50 | 345,300 |
| 2019-07-12 | $8.10 | $8.14 | $8.01 | $8.04 | $6.57 | 566,500 |
| 2019-07-11 | $8.18 | $8.23 | $8.04 | $8.11 | $6.63 | 486,600 |
| 2019-07-10 | $8.18 | $8.24 | $8.14 | $8.17 | $6.68 | 643,600 |
| 2019-07-09 | $8.27 | $8.29 | $8.00 | $8.04 | $6.57 | 1,411,100 |
| 2019-07-08 | $8.02 | $8.68 | $7.97 | $8.54 | $6.98 | 2,011,600 |
| 2019-07-05 | $7.85 | $8.05 | $7.83 | $8.03 | $6.56 | 1,181,600 |
| 2019-07-03 | $8.02 | $8.03 | $7.89 | $7.93 | $6.48 | 430,600 |
| 2019-07-02 | $8.14 | $8.18 | $7.95 | $8.00 | $6.54 | 898,400 |
| 2019-07-01 | $8.24 | $8.27 | $7.99 | $8.11 | $6.63 | 1,350,800 |
| 2019-06-28 | $8.03 | $8.21 | $7.96 | $8.00 | $6.54 | 10,824,300 |
| 2019-06-27 | $8.10 | $8.29 | $8.03 | $8.14 | $6.65 | 1,224,000 |
| 2019-06-26 | $7.93 | $8.05 | $7.76 | $7.82 | $6.39 | 876,300 |
| 2019-06-25 | $8.03 | $8.03 | $7.84 | $7.87 | $6.43 | 902,900 |
| 2019-06-24 | $8.39 | $8.42 | $7.96 | $8.02 | $6.55 | 1,138,500 |
| 2019-06-21 | $8.24 | $8.52 | $8.24 | $8.35 | $6.82 | 1,443,000 |
| 2019-06-20 | $8.14 | $8.23 | $8.00 | $8.03 | $6.56 | 1,245,636 |
| 2019-06-19 | $7.66 | $7.76 | $7.56 | $7.74 | $6.32 | 442,720 |
| 2019-06-18 | $7.67 | $7.88 | $7.64 | $7.69 | $6.28 | 513,400 |
| 2019-06-17 | $7.54 | $7.68 | $7.49 | $7.61 | $6.22 | 811,600 |
| 2019-06-14 | $7.75 | $7.75 | $7.57 | $7.60 | $6.21 | 663,700 |
| 2019-06-13 | $7.77 | $8.16 | $7.71 | $7.99 | $6.53 | 1,350,900 |
| 2019-06-12 | $7.47 | $7.47 | $7.21 | $7.22 | $5.90 | 968,700 |
| 2019-06-11 | $7.83 | $7.83 | $7.62 | $7.75 | $6.33 | 514,500 |
| 2019-06-10 | $7.82 | $7.84 | $7.64 | $7.67 | $6.27 | 613,851 |
| 2019-06-07 | $7.89 | $7.93 | $7.77 | $7.81 | $6.38 | 553,865 |
| 2019-06-06 | $7.94 | $7.96 | $7.65 | $7.77 | $6.35 | 499,900 |
| 2019-06-05 | $7.94 | $8.06 | $7.84 | $8.04 | $6.57 | 679,100 |
| 2019-06-04 | $7.93 | $7.97 | $7.74 | $7.82 | $6.39 | 748,383 |
| 2019-06-03 | $7.80 | $7.90 | $7.70 | $7.75 | $6.33 | 452,300 |
| 2019-05-31 | $7.62 | $7.94 | $7.60 | $7.84 | $6.41 | 638,300 |
| 2019-05-30 | $8.03 | $8.03 | $7.82 | $7.88 | $6.44 | 559,100 |
| 2019-05-29 | $8.10 | $8.11 | $7.84 | $8.05 | $6.58 | 1,188,300 |
| 2019-05-28 | $8.54 | $8.57 | $8.38 | $8.40 | $6.86 | 610,000 |
| 2019-05-24 | $8.68 | $8.72 | $8.51 | $8.55 | $6.99 | 1,076,100 |
| 2019-05-23 | $8.62 | $8.64 | $8.24 | $8.45 | $6.90 | 796,900 |
| 2019-05-22 | $8.98 | $9.11 | $8.69 | $8.75 | $7.15 | 678,500 |
| 2019-05-21 | $9.21 | $9.35 | $9.05 | $9.09 | $7.43 | 727,600 |
| 2019-05-20 | $9.03 | $9.54 | $9.02 | $9.32 | $7.61 | 1,189,700 |
| 2019-05-17 | $9.20 | $9.27 | $8.95 | $9.01 | $7.36 | 655,000 |
| 2019-05-16 | $9.02 | $9.32 | $8.86 | $9.26 | $7.57 | 1,486,000 |
| 2019-05-15 | $8.53 | $9.12 | $8.50 | $8.99 | $7.35 | 1,618,800 |
| 2019-05-14 | $7.91 | $8.48 | $7.90 | $8.47 | $6.92 | 1,225,200 |
| 2019-05-13 | $7.76 | $7.85 | $7.58 | $7.60 | $6.21 | 548,200 |
| 2019-05-10 | $7.97 | $8.03 | $7.87 | $7.90 | $6.45 | 371,200 |
| 2019-05-09 | $7.96 | $7.99 | $7.75 | $7.92 | $6.47 | 355,500 |
| 2019-05-08 | $7.97 | $8.06 | $7.90 | $7.91 | $6.46 | 356,100 |
| 2019-05-07 | $7.90 | $7.94 | $7.74 | $7.82 | $6.39 | 278,300 |
| 2019-05-06 | $7.99 | $8.03 | $7.94 | $7.97 | $6.51 | 460,900 |
| 2019-05-03 | $8.00 | $8.25 | $8.00 | $8.24 | $6.73 | 452,300 |
| 2019-05-02 | $7.96 | $8.11 | $7.93 | $7.99 | $6.53 | 306,000 |
| 2019-05-01 | $8.23 | $8.25 | $8.04 | $8.06 | $6.59 | 265,600 |
| 2019-04-30 | $8.24 | $8.30 | $8.17 | $8.19 | $6.69 | 482,000 |
| 2019-04-29 | $7.90 | $8.28 | $7.90 | $8.22 | $6.72 | 482,100 |
| 2019-04-26 | $7.91 | $8.06 | $7.85 | $8.04 | $6.57 | 338,696 |
| 2019-04-25 | $8.09 | $8.10 | $7.95 | $8.09 | $6.61 | 311,800 |
| 2019-04-24 | $8.23 | $8.23 | $8.05 | $8.06 | $6.59 | 387,500 |
| 2019-04-23 | $8.14 | $8.19 | $8.00 | $8.02 | $6.55 | 350,200 |
| 2019-04-22 | $7.77 | $8.24 | $7.75 | $8.14 | $6.65 | 597,800 |
| 2019-04-18 | $7.80 | $7.85 | $7.71 | $7.76 | $6.34 | 236,500 |
| 2019-04-17 | $7.89 | $7.94 | $7.75 | $7.81 | $6.38 | 319,500 |
| 2019-04-16 | $7.79 | $7.88 | $7.73 | $7.81 | $6.38 | 344,201 |
| 2019-04-15 | $7.83 | $7.83 | $7.77 | $7.79 | $6.36 | 294,200 |
| 2019-04-12 | $7.87 | $8.00 | $7.83 | $7.91 | $6.46 | 427,900 |
| 2019-04-11 | $7.70 | $8.05 | $7.63 | $7.93 | $6.48 | 590,400 |
| 2019-04-10 | $7.71 | $8.03 | $7.70 | $8.00 | $6.54 | 832,500 |
| 2019-04-09 | $7.65 | $7.70 | $7.49 | $7.53 | $6.15 | 674,700 |
| 2019-04-08 | $7.52 | $7.79 | $7.50 | $7.78 | $6.36 | 2,279,800 |
| 2019-04-05 | $6.96 | $7.05 | $6.85 | $6.87 | $5.61 | 779,900 |
| 2019-04-04 | $6.79 | $6.87 | $6.76 | $6.84 | $5.59 | 193,500 |
| 2019-04-03 | $6.84 | $6.90 | $6.74 | $6.78 | $5.54 | 199,000 |
| 2019-04-02 | $6.70 | $6.78 | $6.63 | $6.77 | $5.53 | 264,800 |
| 2019-04-01 | $6.64 | $6.82 | $6.61 | $6.81 | $5.56 | 429,100 |
| 2019-03-29 | $6.45 | $6.47 | $6.31 | $6.46 | $5.28 | 514,300 |
| 2019-03-28 | $6.39 | $6.47 | $6.27 | $6.31 | $5.16 | 481,500 |
| 2019-03-27 | $6.52 | $6.61 | $6.45 | $6.58 | $5.38 | 267,100 |
| 2019-03-26 | $6.63 | $6.68 | $6.54 | $6.62 | $5.41 | 423,000 |
| 2019-03-25 | $6.74 | $6.75 | $6.53 | $6.57 | $5.37 | 359,000 |
| 2019-03-22 | $6.98 | $6.99 | $6.73 | $6.86 | $5.60 | 689,700 |
| 2019-03-21 | $6.84 | $7.02 | $6.83 | $6.99 | $5.71 | 503,700 |
| 2019-03-20 | $6.72 | $6.78 | $6.58 | $6.72 | $5.49 | 465,200 |
| 2019-03-19 | $6.80 | $6.81 | $6.69 | $6.71 | $5.48 | 337,853 |
| 2019-03-18 | $6.56 | $6.77 | $6.55 | $6.76 | $5.52 | 362,600 |
| 2019-03-15 | $6.40 | $6.61 | $6.34 | $6.50 | $5.31 | 795,014 |
| 2019-03-14 | $6.45 | $6.51 | $6.33 | $6.34 | $5.18 | 306,500 |
| 2019-03-13 | $6.44 | $6.56 | $6.42 | $6.53 | $5.34 | 395,200 |
| 2019-03-12 | $6.36 | $6.50 | $6.36 | $6.47 | $5.29 | 324,700 |
| 2019-03-11 | $6.25 | $6.28 | $6.17 | $6.20 | $5.07 | 368,000 |
| 2019-03-08 | $6.21 | $6.36 | $6.17 | $6.33 | $5.17 | 324,600 |
| 2019-03-07 | $6.41 | $6.47 | $6.33 | $6.34 | $5.18 | 379,900 |
| 2019-03-06 | $6.75 | $6.75 | $6.50 | $6.56 | $5.36 | 358,900 |
| 2019-03-05 | $6.68 | $6.77 | $6.64 | $6.75 | $5.51 | 374,400 |
| 2019-03-04 | $6.69 | $6.72 | $6.60 | $6.66 | $5.44 | 384,000 |
| 2019-03-01 | $6.62 | $6.67 | $6.43 | $6.57 | $5.37 | 321,800 |
| 2019-02-28 | $6.42 | $6.54 | $6.33 | $6.42 | $5.25 | 643,900 |
| 2019-02-27 | $6.20 | $6.34 | $6.13 | $6.30 | $5.15 | 717,000 |
| 2019-02-26 | $6.03 | $6.06 | $5.88 | $5.96 | $4.87 | 616,000 |
| 2019-02-25 | $6.01 | $6.05 | $5.82 | $5.82 | $4.76 | 617,500 |
| 2019-02-22 | $5.95 | $6.09 | $5.89 | $6.06 | $4.95 | 458,612 |
| 2019-02-21 | $5.71 | $5.79 | $5.69 | $5.74 | $4.69 | 170,844 |
| 2019-02-20 | $5.78 | $5.83 | $5.71 | $5.72 | $4.67 | 195,100 |
| 2019-02-19 | $5.85 | $5.89 | $5.75 | $5.87 | $4.80 | 233,269 |
| 2019-02-15 | $5.77 | $5.91 | $5.77 | $5.85 | $4.78 | 444,700 |
| 2019-02-14 | $5.58 | $5.76 | $5.55 | $5.69 | $4.65 | 937,100 |
| 2019-02-13 | $5.41 | $5.51 | $5.41 | $5.49 | $4.49 | 234,500 |
| 2019-02-12 | $5.50 | $5.59 | $5.37 | $5.49 | $4.49 | 604,800 |
| 2019-02-11 | $4.84 | $5.04 | $4.82 | $5.03 | $4.11 | 423,000 |
| 2019-02-08 | $4.99 | $5.01 | $4.88 | $4.90 | $4.00 | 308,500 |
| 2019-02-07 | $5.07 | $5.13 | $4.96 | $5.02 | $4.10 | 393,200 |
| 2019-02-06 | $5.24 | $5.30 | $5.19 | $5.24 | $4.28 | 208,600 |
| 2019-02-05 | $5.19 | $5.40 | $5.19 | $5.33 | $4.35 | 575,100 |
| 2019-02-04 | $5.01 | $5.12 | $5.01 | $5.09 | $4.16 | 251,600 |
| 2019-02-01 | $5.08 | $5.11 | $5.00 | $5.07 | $4.14 | 395,700 |
| 2019-01-31 | $5.22 | $5.22 | $5.11 | $5.15 | $4.21 | 472,100 |
| 2019-01-30 | $5.26 | $5.39 | $5.21 | $5.34 | $4.36 | 253,200 |
| 2019-01-29 | $5.18 | $5.25 | $5.12 | $5.21 | $4.26 | 322,600 |
| 2019-01-28 | $5.30 | $5.32 | $5.16 | $5.21 | $4.26 | 504,100 |
| 2019-01-25 | $5.58 | $5.60 | $5.40 | $5.46 | $4.46 | 415,800 |
| 2019-01-24 | $5.65 | $5.77 | $5.58 | $5.59 | $4.57 | 458,300 |
| 2019-01-23 | $5.63 | $5.71 | $5.61 | $5.65 | $4.62 | 286,000 |
| 2019-01-22 | $5.69 | $5.76 | $5.63 | $5.64 | $4.61 | 252,531 |
| 2019-01-18 | $5.66 | $5.81 | $5.66 | $5.80 | $4.74 | 497,700 |
| 2019-01-17 | $5.60 | $5.67 | $5.57 | $5.61 | $4.58 | 311,200 |
| 2019-01-16 | $5.64 | $5.67 | $5.52 | $5.57 | $4.55 | 237,700 |
| 2019-01-15 | $5.79 | $5.84 | $5.62 | $5.66 | $4.62 | 384,400 |
| 2019-01-14 | $5.48 | $5.55 | $5.44 | $5.48 | $4.48 | 375,300 |
| 2019-01-11 | $5.64 | $5.65 | $5.55 | $5.61 | $4.58 | 468,000 |
| 2019-01-10 | $5.96 | $5.96 | $5.77 | $5.81 | $4.75 | 579,600 |
| 2019-01-09 | $6.36 | $6.44 | $6.17 | $6.24 | $5.10 | 435,600 |
| 2019-01-08 | $5.97 | $6.17 | $5.94 | $6.14 | $5.02 | 444,600 |
| 2019-01-07 | $5.85 | $6.06 | $5.81 | $6.02 | $4.92 | 324,000 |
| 2019-01-04 | $5.76 | $6.00 | $5.74 | $5.95 | $4.86 | 314,200 |
| 2019-01-03 | $5.69 | $5.84 | $5.63 | $5.69 | $4.65 | 283,600 |
| 2019-01-02 | $5.46 | $5.71 | $5.43 | $5.64 | $4.61 | 307,827 |
| 2018-12-31 | $5.60 | $5.62 | $5.49 | $5.53 | $4.52 | 241,473 |
| 2018-12-28 | $5.74 | $5.74 | $5.48 | $5.56 | $4.54 | 381,467 |
| 2018-12-27 | $5.66 | $5.69 | $5.44 | $5.68 | $4.64 | 393,000 |
| 2018-12-26 | $5.60 | $5.87 | $5.50 | $5.85 | $4.78 | 418,200 |
| 2018-12-24 | $5.50 | $5.65 | $5.49 | $5.57 | $4.55 | 188,000 |
| 2018-12-21 | $5.49 | $5.69 | $5.49 | $5.55 | $4.53 | 567,000 |
| 2018-12-20 | $5.59 | $5.70 | $5.50 | $5.51 | $4.50 | 615,200 |
| 2018-12-19 | $5.93 | $6.06 | $5.78 | $5.85 | $4.78 | 428,339 |
| 2018-12-18 | $6.01 | $6.06 | $5.94 | $5.94 | $4.85 | 527,900 |
| 2018-12-17 | $6.36 | $6.42 | $6.06 | $6.10 | $4.98 | 802,900 |
| 2018-12-14 | $6.53 | $6.78 | $6.48 | $6.72 | $5.49 | 926,400 |
| 2018-12-13 | $6.65 | $6.80 | $6.65 | $6.76 | $5.52 | 332,900 |
| 2018-12-12 | $6.68 | $6.88 | $6.67 | $6.78 | $5.54 | 354,700 |
| 2018-12-11 | $6.37 | $6.49 | $6.33 | $6.40 | $5.23 | 620,500 |
| 2018-12-10 | $6.60 | $6.71 | $6.54 | $6.64 | $5.43 | 520,800 |
| 2018-12-07 | $6.95 | $7.09 | $6.88 | $6.91 | $5.65 | 422,300 |
| 2018-12-06 | $6.74 | $6.86 | $6.54 | $6.85 | $5.60 | 590,443 |
| 2018-12-04 | $7.26 | $7.29 | $6.90 | $6.92 | $5.65 | 463,700 |
| 2018-12-03 | $7.35 | $7.37 | $7.13 | $7.19 | $5.87 | 471,900 |
| 2018-11-30 | $7.31 | $7.48 | $7.22 | $7.26 | $5.93 | 786,800 |
| 2018-11-29 | $7.83 | $8.33 | $7.78 | $8.12 | $6.63 | 1,597,100 |
| 2018-11-28 | $7.21 | $7.45 | $7.15 | $7.43 | $6.07 | 755,300 |
| 2018-11-27 | $6.97 | $7.33 | $6.97 | $7.18 | $5.87 | 1,467,200 |
| 2018-11-26 | $6.44 | $6.47 | $6.23 | $6.37 | $5.20 | 642,900 |
| 2018-11-23 | $6.26 | $6.44 | $6.25 | $6.37 | $5.20 | 226,557 |
| 2018-11-21 | $6.30 | $6.49 | $6.30 | $6.37 | $5.20 | 418,900 |
| 2018-11-20 | $6.22 | $6.23 | $5.93 | $5.96 | $4.87 | 659,900 |
| 2018-11-19 | $6.50 | $6.58 | $6.33 | $6.56 | $5.36 | 458,000 |
| 2018-11-16 | $6.42 | $6.47 | $6.17 | $6.43 | $5.25 | 751,300 |
| 2018-11-15 | $6.20 | $6.30 | $6.16 | $6.23 | $5.09 | 356,800 |
| 2018-11-14 | $5.95 | $6.01 | $5.88 | $5.93 | $4.84 | 372,600 |
| 2018-11-13 | $6.14 | $6.20 | $6.01 | $6.03 | $4.93 | 405,100 |
| 2018-11-12 | $6.36 | $6.36 | $6.12 | $6.12 | $5.00 | 595,200 |
| 2018-11-09 | $6.67 | $6.75 | $6.56 | $6.72 | $5.49 | 333,700 |
| 2018-11-08 | $6.88 | $6.89 | $6.77 | $6.79 | $5.55 | 395,700 |
| 2018-11-07 | $7.19 | $7.21 | $7.07 | $7.12 | $5.82 | 443,500 |
| 2018-11-06 | $7.17 | $7.32 | $7.07 | $7.30 | $5.96 | 407,000 |
| 2018-11-05 | $7.48 | $7.49 | $7.35 | $7.40 | $6.05 | 438,000 |
| 2018-11-02 | $7.33 | $7.38 | $7.24 | $7.34 | $6.00 | 339,700 |
| 2018-11-01 | $7.29 | $7.40 | $7.23 | $7.32 | $5.98 | 439,300 |
| 2018-10-31 | $7.20 | $7.29 | $7.12 | $7.15 | $5.84 | 360,500 |
| 2018-10-30 | $7.10 | $7.22 | $7.02 | $7.14 | $5.83 | 439,400 |
| 2018-10-29 | $7.24 | $7.42 | $7.13 | $7.25 | $5.92 | 662,500 |
| 2018-10-26 | $6.77 | $7.18 | $6.71 | $7.13 | $5.83 | 1,468,100 |
| 2018-10-25 | $6.46 | $6.73 | $6.42 | $6.66 | $5.44 | 648,400 |
| 2018-10-24 | $6.48 | $6.54 | $6.23 | $6.24 | $5.10 | 444,400 |
| 2018-10-23 | $6.34 | $6.34 | $6.15 | $6.20 | $5.07 | 266,300 |
| 2018-10-22 | $6.61 | $6.63 | $6.40 | $6.46 | $5.28 | 365,800 |
| 2018-10-19 | $6.56 | $6.65 | $6.53 | $6.62 | $5.41 | 316,300 |
| 2018-10-18 | $6.59 | $6.65 | $6.43 | $6.46 | $5.28 | 394,600 |
| 2018-10-17 | $6.80 | $6.80 | $6.63 | $6.74 | $5.51 | 343,200 |
| 2018-10-16 | $6.67 | $6.72 | $6.62 | $6.72 | $5.49 | 375,900 |
| 2018-10-15 | $6.52 | $6.58 | $6.46 | $6.57 | $5.37 | 328,700 |
| 2018-10-12 | $6.39 | $6.52 | $6.26 | $6.42 | $5.25 | 585,200 |
| 2018-10-11 | $6.34 | $6.38 | $6.06 | $6.10 | $4.98 | 510,200 |
| 2018-10-10 | $6.73 | $6.75 | $6.33 | $6.35 | $5.19 | 560,900 |
| 2018-10-09 | $6.52 | $6.70 | $6.51 | $6.65 | $5.43 | 563,300 |
| 2018-10-08 | $6.33 | $6.37 | $6.25 | $6.35 | $5.19 | 257,300 |
| 2018-10-05 | $6.42 | $6.51 | $6.39 | $6.49 | $5.30 | 322,600 |
| 2018-10-04 | $6.55 | $6.57 | $6.28 | $6.41 | $5.24 | 586,600 |
| 2018-10-03 | $6.31 | $6.49 | $6.31 | $6.48 | $5.29 | 606,500 |
| 2018-10-02 | $6.18 | $6.27 | $6.15 | $6.17 | $5.04 | 698,700 |
| 2018-10-01 | $6.02 | $6.14 | $6.00 | $6.10 | $4.98 | 757,700 |
| 2018-09-28 | $5.77 | $5.82 | $5.75 | $5.81 | $4.75 | 241,800 |
| 2018-09-27 | $5.61 | $5.78 | $5.60 | $5.70 | $4.66 | 222,500 |
| 2018-09-26 | $5.66 | $5.68 | $5.61 | $5.61 | $4.58 | 151,700 |
| 2018-09-25 | $5.58 | $5.65 | $5.56 | $5.59 | $4.57 | 182,000 |
| 2018-09-24 | $5.52 | $5.65 | $5.50 | $5.65 | $4.62 | 344,500 |
| 2018-09-21 | $5.43 | $5.49 | $5.40 | $5.46 | $4.46 | 687,500 |
| 2018-09-20 | $5.36 | $5.36 | $5.30 | $5.35 | $4.37 | 167,600 |
| 2018-09-19 | $5.24 | $5.39 | $5.24 | $5.35 | $4.37 | 343,100 |
| 2018-09-18 | $5.17 | $5.25 | $5.16 | $5.21 | $4.26 | 161,000 |
| 2018-09-17 | $5.12 | $5.23 | $5.12 | $5.14 | $4.20 | 184,500 |
| 2018-09-14 | $5.19 | $5.26 | $5.17 | $5.23 | $4.27 | 168,700 |
| 2018-09-13 | $5.23 | $5.25 | $5.13 | $5.14 | $4.20 | 105,400 |
| 2018-09-12 | $5.24 | $5.26 | $5.20 | $5.22 | $4.26 | 143,900 |
| 2018-09-11 | $5.14 | $5.25 | $5.10 | $5.23 | $4.27 | 205,600 |
| 2018-09-10 | $5.15 | $5.19 | $5.11 | $5.17 | $4.22 | 138,300 |
| 2018-09-07 | $5.10 | $5.17 | $5.08 | $5.11 | $4.17 | 222,300 |
| 2018-09-06 | $5.18 | $5.25 | $5.18 | $5.18 | $4.23 | 265,600 |
| 2018-09-05 | $5.25 | $5.25 | $5.16 | $5.22 | $4.26 | 217,700 |
| 2018-09-04 | $5.34 | $5.37 | $5.22 | $5.26 | $4.30 | 273,000 |
| 2018-08-31 | $5.55 | $5.57 | $5.41 | $5.44 | $4.44 | 278,900 |
| 2018-08-30 | $5.51 | $5.55 | $5.47 | $5.54 | $4.53 | 276,000 |
| 2018-08-29 | $5.43 | $5.55 | $5.42 | $5.51 | $4.50 | 253,100 |
| 2018-08-28 | $5.46 | $5.51 | $5.46 | $5.48 | $4.48 | 214,700 |
| 2018-08-27 | $5.40 | $5.47 | $5.39 | $5.46 | $4.46 | 288,300 |
| 2018-08-24 | $5.37 | $5.42 | $5.25 | $5.29 | $4.32 | 315,400 |
| 2018-08-23 | $5.48 | $5.55 | $5.33 | $5.36 | $4.38 | 922,100 |
| 2018-08-22 | $5.41 | $5.42 | $5.29 | $5.41 | $4.42 | 474,100 |
| 2018-08-21 | $5.23 | $5.25 | $5.13 | $5.18 | $4.23 | 549,400 |
| 2018-08-20 | $5.03 | $5.04 | $4.89 | $4.98 | $4.07 | 514,600 |
| 2018-08-17 | $4.91 | $5.16 | $4.91 | $5.12 | $4.18 | 1,612,500 |
| 2018-08-16 | $4.72 | $4.78 | $4.55 | $4.60 | $3.76 | 376,300 |
| 2018-08-15 | $4.55 | $4.58 | $4.46 | $4.46 | $3.64 | 485,100 |
| 2018-08-14 | $4.77 | $4.77 | $4.69 | $4.69 | $3.83 | 520,400 |
| 2018-08-13 | $4.92 | $4.92 | $4.75 | $4.86 | $3.97 | 478,700 |
| 2018-08-10 | $4.92 | $5.02 | $4.88 | $4.97 | $4.06 | 393,400 |
| 2018-08-09 | $5.09 | $5.14 | $5.05 | $5.09 | $4.16 | 232,500 |
| 2018-08-08 | $5.05 | $5.10 | $5.02 | $5.09 | $4.16 | 210,600 |
| 2018-08-07 | $5.10 | $5.11 | $5.02 | $5.04 | $4.12 | 246,173 |
| 2018-08-06 | $5.06 | $5.12 | $5.02 | $5.07 | $4.14 | 170,159 |
| 2018-08-03 | $5.13 | $5.18 | $5.02 | $5.08 | $4.15 | 313,500 |
| 2018-08-02 | $5.06 | $5.19 | $5.05 | $5.16 | $4.22 | 286,000 |
| 2018-08-01 | $5.08 | $5.10 | $5.00 | $5.07 | $4.14 | 216,300 |
| 2018-07-31 | $5.13 | $5.18 | $5.05 | $5.11 | $4.17 | 378,400 |
| 2018-07-30 | $5.19 | $5.23 | $5.04 | $5.08 | $4.15 | 337,000 |
| 2018-07-27 | $5.26 | $5.28 | $5.21 | $5.23 | $4.27 | 287,700 |
| 2018-07-26 | $5.29 | $5.36 | $5.26 | $5.33 | $4.35 | 359,700 |
| 2018-07-25 | $5.14 | $5.29 | $5.09 | $5.25 | $4.29 | 716,600 |
| 2018-07-24 | $5.39 | $5.42 | $5.35 | $5.38 | $4.40 | 467,800 |
| 2018-07-23 | $5.46 | $5.54 | $5.44 | $5.46 | $4.46 | 407,900 |
| 2018-07-20 | $5.45 | $5.46 | $5.34 | $5.34 | $4.36 | 391,900 |
| 2018-07-19 | $5.40 | $5.51 | $5.38 | $5.42 | $4.43 | 543,700 |
| 2018-07-18 | $5.22 | $5.29 | $5.18 | $5.29 | $4.32 | 255,100 |
| 2018-07-17 | $5.17 | $5.28 | $5.12 | $5.18 | $4.23 | 379,000 |
| 2018-07-16 | $5.23 | $5.25 | $5.03 | $5.11 | $4.17 | 343,800 |
| 2018-07-13 | $5.31 | $5.37 | $5.25 | $5.26 | $4.30 | 310,200 |
| 2018-07-12 | $5.49 | $5.50 | $5.31 | $5.35 | $4.37 | 334,200 |
| 2018-07-11 | $5.60 | $5.67 | $5.48 | $5.48 | $4.48 | 504,900 |
| 2018-07-10 | $5.75 | $5.93 | $5.74 | $5.82 | $4.76 | 524,900 |
| 2018-07-09 | $5.60 | $5.66 | $5.53 | $5.61 | $4.58 | 621,900 |
| 2018-07-06 | $5.60 | $5.64 | $5.51 | $5.52 | $4.51 | 573,500 |
| 2018-07-05 | $5.76 | $5.79 | $5.57 | $5.62 | $4.59 | 537,000 |
| 2018-07-03 | $5.73 | $5.73 | $5.52 | $5.62 | $4.59 | 426,200 |
| 2018-07-02 | $5.81 | $5.81 | $5.63 | $5.71 | $4.67 | 418,300 |
| 2018-06-29 | $5.85 | $5.87 | $5.78 | $5.84 | $4.77 | 602,300 |
| 2018-06-28 | $6.03 | $6.03 | $5.85 | $5.87 | $4.80 | 378,400 |
| 2018-06-27 | $6.11 | $6.26 | $6.01 | $6.04 | $4.93 | 632,200 |
| 2018-06-26 | $5.98 | $6.11 | $5.84 | $6.04 | $4.93 | 763,200 |
| 2018-06-25 | $6.17 | $6.23 | $6.05 | $6.21 | $5.07 | 619,000 |
| 2018-06-22 | $6.10 | $6.38 | $6.08 | $6.36 | $5.20 | 1,467,600 |
| 2018-06-21 | $6.04 | $6.05 | $5.94 | $5.96 | $4.87 | 698,100 |
| 2018-06-20 | $6.06 | $6.07 | $5.93 | $5.98 | $4.89 | 707,000 |
| 2018-06-19 | $5.83 | $6.08 | $5.82 | $6.05 | $4.94 | 955,600 |
| 2018-06-18 | $5.71 | $6.02 | $5.68 | $5.99 | $4.89 | 1,767,200 |
| 2018-06-15 | $5.50 | $5.55 | $5.43 | $5.48 | $4.48 | 855,600 |
| 2018-06-14 | $5.70 | $5.72 | $5.61 | $5.66 | $4.62 | 433,700 |
| 2018-06-13 | $5.61 | $5.70 | $5.57 | $5.70 | $4.66 | 387,000 |
| 2018-06-12 | $5.64 | $5.68 | $5.48 | $5.56 | $4.54 | 543,200 |
| 2018-06-11 | $5.59 | $5.65 | $5.54 | $5.64 | $4.61 | 307,100 |
| 2018-06-08 | $5.69 | $5.73 | $5.53 | $5.59 | $4.57 | 553,900 |
| 2018-06-07 | $5.78 | $5.81 | $5.65 | $5.67 | $4.63 | 400,200 |
| 2018-06-06 | $5.66 | $5.86 | $5.66 | $5.74 | $4.69 | 621,700 |
| 2018-06-05 | $5.59 | $5.63 | $5.55 | $5.62 | $4.59 | 472,300 |
| 2018-06-04 | $5.67 | $5.70 | $5.57 | $5.63 | $4.60 | 427,100 |
| 2018-06-01 | $5.73 | $5.76 | $5.59 | $5.70 | $4.66 | 572,700 |
| 2018-05-31 | $5.75 | $5.95 | $5.70 | $5.74 | $4.69 | 1,591,000 |
| 2018-05-30 | $5.12 | $5.24 | $5.11 | $5.24 | $4.28 | 730,300 |
| 2018-05-29 | $5.00 | $5.08 | $4.91 | $5.01 | $4.09 | 745,100 |
| 2018-05-25 | $4.74 | $4.81 | $4.66 | $4.76 | $3.89 | 296,700 |
| 2018-05-24 | $4.82 | $4.85 | $4.75 | $4.76 | $3.89 | 215,700 |
| 2018-05-23 | $4.76 | $4.83 | $4.74 | $4.82 | $3.94 | 228,400 |
| 2018-05-22 | $4.76 | $4.83 | $4.75 | $4.79 | $3.91 | 272,800 |
| 2018-05-21 | $4.75 | $4.82 | $4.71 | $4.79 | $3.91 | 221,300 |
| 2018-05-18 | $4.69 | $4.76 | $4.67 | $4.72 | $3.86 | 226,700 |
| 2018-05-17 | $4.64 | $4.74 | $4.64 | $4.70 | $3.84 | 212,100 |
| 2018-05-16 | $4.66 | $4.69 | $4.61 | $4.64 | $3.79 | 182,400 |
| 2018-05-15 | $4.69 | $4.72 | $4.60 | $4.67 | $3.82 | 204,500 |
| 2018-05-14 | $4.67 | $4.75 | $4.65 | $4.74 | $3.87 | 198,700 |
| 2018-05-11 | $4.67 | $4.72 | $4.63 | $4.65 | $3.80 | 139,500 |
| 2018-05-10 | $4.63 | $4.67 | $4.60 | $4.64 | $3.79 | 179,700 |
| 2018-05-09 | $4.58 | $4.67 | $4.57 | $4.64 | $3.79 | 308,800 |
| 2018-05-08 | $4.53 | $4.58 | $4.43 | $4.50 | $3.68 | 562,400 |
| 2018-05-07 | $4.29 | $4.40 | $4.26 | $4.36 | $3.56 | 330,100 |
| 2018-05-04 | $4.28 | $4.33 | $4.24 | $4.25 | $3.47 | 216,500 |
| 2018-05-03 | $4.32 | $4.35 | $4.25 | $4.28 | $3.50 | 272,300 |
| 2018-05-02 | $4.31 | $4.36 | $4.28 | $4.31 | $3.52 | 347,100 |
| 2018-05-01 | $4.33 | $4.35 | $4.30 | $4.34 | $3.55 | 200,300 |
| 2018-04-30 | $4.38 | $4.39 | $4.30 | $4.33 | $3.54 | 446,300 |
| 2018-04-27 | $4.50 | $4.53 | $4.47 | $4.48 | $3.66 | 251,000 |
| 2018-04-26 | $4.53 | $4.60 | $4.51 | $4.56 | $3.73 | 238,800 |
| 2018-04-25 | $4.61 | $4.61 | $4.49 | $4.57 | $3.73 | 398,000 |
| 2018-04-24 | $4.83 | $4.89 | $4.75 | $4.79 | $3.91 | 267,000 |
| 2018-04-23 | $4.83 | $4.88 | $4.81 | $4.86 | $3.97 | 116,300 |
| 2018-04-20 | $4.85 | $4.93 | $4.84 | $4.89 | $4.00 | 281,300 |
| 2018-04-19 | $4.82 | $4.90 | $4.79 | $4.88 | $3.99 | 363,200 |
| 2018-04-18 | $4.76 | $4.89 | $4.74 | $4.84 | $3.95 | 386,600 |
| 2018-04-17 | $4.77 | $4.83 | $4.74 | $4.80 | $3.92 | 239,115 |
| 2018-04-16 | $4.71 | $4.89 | $4.68 | $4.86 | $3.97 | 269,102 |
| 2018-04-13 | $4.73 | $4.80 | $4.69 | $4.78 | $3.91 | 318,200 |
| 2018-04-12 | $4.69 | $4.83 | $4.67 | $4.82 | $3.94 | 494,900 |
| 2018-04-11 | $4.46 | $4.70 | $4.46 | $4.65 | $3.80 | 323,300 |
| 2018-04-10 | $4.39 | $4.50 | $4.35 | $4.50 | $3.68 | 201,900 |
| 2018-04-09 | $4.35 | $4.35 | $4.30 | $4.31 | $3.52 | 315,100 |
| 2018-04-06 | $4.43 | $4.48 | $4.29 | $4.29 | $3.51 | 464,400 |
| 2018-04-05 | $4.49 | $4.56 | $4.44 | $4.52 | $3.69 | 283,200 |
| 2018-04-04 | $4.41 | $4.49 | $4.38 | $4.47 | $3.65 | 328,700 |
| 2018-04-03 | $4.44 | $4.50 | $4.40 | $4.48 | $3.66 | 337,000 |
| 2018-04-02 | $4.42 | $4.49 | $4.35 | $4.40 | $3.59 | 485,400 |
| 2018-03-29 | $4.44 | $4.53 | $4.38 | $4.43 | $3.62 | 478,700 |
| 2018-03-28 | $4.60 | $4.63 | $4.39 | $4.39 | $3.59 | 606,500 |
| 2018-03-27 | $4.61 | $4.68 | $4.56 | $4.59 | $3.75 | 463,748 |
| 2018-03-26 | $4.53 | $4.60 | $4.48 | $4.59 | $3.75 | 367,586 |
| 2018-03-23 | $4.54 | $4.57 | $4.45 | $4.45 | $3.64 | 252,223 |
| 2018-03-22 | $4.50 | $4.54 | $4.43 | $4.49 | $3.67 | 443,513 |
| 2018-03-21 | $4.42 | $4.59 | $4.42 | $4.57 | $3.73 | 677,491 |
| 2018-03-20 | $4.40 | $4.47 | $4.32 | $4.43 | $3.62 | 582,132 |
| 2018-03-19 | $4.40 | $4.40 | $4.34 | $4.39 | $3.59 | 277,041 |
| 2018-03-16 | $4.40 | $4.46 | $4.36 | $4.44 | $3.63 | 840,754 |
| 2018-03-15 | $4.38 | $4.50 | $4.30 | $4.50 | $3.68 | 463,737 |
| 2018-03-14 | $4.49 | $4.51 | $4.40 | $4.48 | $3.66 | 398,324 |
| 2018-03-13 | $4.49 | $4.61 | $4.47 | $4.52 | $3.69 | 508,581 |
| 2018-03-12 | $4.35 | $4.42 | $4.33 | $4.39 | $3.59 | 213,070 |
| 2018-03-09 | $4.36 | $4.42 | $4.32 | $4.36 | $3.56 | 295,839 |
| 2018-03-08 | $4.41 | $4.42 | $4.30 | $4.31 | $3.52 | 371,105 |
| 2018-03-07 | $4.41 | $4.55 | $4.39 | $4.48 | $3.66 | 786,022 |
| 2018-03-06 | $4.40 | $4.51 | $4.36 | $4.44 | $3.63 | 1,463,000 |
| 2018-03-05 | $3.97 | $4.09 | $3.97 | $4.04 | $3.30 | 559,600 |
| 2018-03-02 | $3.85 | $4.05 | $3.84 | $4.03 | $3.29 | 889,000 |
| 2018-03-01 | $3.87 | $3.93 | $3.80 | $3.87 | $3.16 | 777,000 |
| 2018-02-28 | $4.04 | $4.05 | $3.87 | $3.87 | $3.16 | 1,120,277 |
| 2018-02-27 | $4.21 | $4.23 | $3.99 | $4.03 | $3.29 | 1,045,648 |
| 2018-02-26 | $4.28 | $4.29 | $4.12 | $4.16 | $3.40 | 469,756 |
| 2018-02-23 | $4.18 | $4.33 | $4.18 | $4.30 | $3.51 | 750,827 |
| 2018-02-22 | $4.04 | $4.23 | $4.04 | $4.13 | $3.37 | 650,422 |
| 2018-02-21 | $4.07 | $4.11 | $4.04 | $4.07 | $3.33 | 327,665 |
| 2018-02-20 | $4.02 | $4.08 | $3.98 | $4.06 | $3.32 | 540,921 |
| 2018-02-16 | $4.03 | $4.06 | $3.94 | $3.99 | $3.26 | 432,844 |
| 2018-02-15 | $4.07 | $4.07 | $4.00 | $4.01 | $3.28 | 464,959 |
| 2018-02-14 | $3.95 | $4.09 | $3.94 | $4.08 | $3.33 | 459,625 |
| 2018-02-13 | $4.04 | $4.04 | $3.98 | $4.01 | $3.28 | 687,019 |
| 2018-02-12 | $4.06 | $4.12 | $4.00 | $4.06 | $3.32 | 497,935 |
| 2018-02-09 | $3.97 | $4.03 | $3.79 | $3.95 | $3.23 | 1,075,837 |
| 2018-02-08 | $4.12 | $4.17 | $3.97 | $3.98 | $3.25 | 794,942 |
| 2018-02-07 | $4.10 | $4.16 | $4.05 | $4.07 | $3.33 | 414,111 |
| 2018-02-06 | $4.01 | $4.17 | $4.00 | $4.14 | $3.38 | 999,848 |
| 2018-02-05 | $4.33 | $4.33 | $4.11 | $4.13 | $3.37 | 925,393 |
| 2018-02-02 | $4.56 | $4.56 | $4.36 | $4.37 | $3.57 | 948,212 |
| 2018-02-01 | $4.64 | $4.69 | $4.54 | $4.60 | $3.76 | 653,960 |
| 2018-01-31 | $4.66 | $4.69 | $4.50 | $4.60 | $3.76 | 676,445 |
| 2018-01-30 | $4.76 | $4.76 | $4.61 | $4.64 | $3.79 | 609,275 |
| 2018-01-29 | $4.93 | $4.96 | $4.75 | $4.84 | $3.95 | 1,180,835 |
| 2018-01-26 | $4.96 | $4.96 | $4.87 | $4.87 | $3.98 | 485,172 |
| 2018-01-25 | $4.96 | $4.97 | $4.88 | $4.91 | $4.01 | 603,528 |
| 2018-01-24 | $4.97 | $4.99 | $4.89 | $4.90 | $4.00 | 415,549 |
| 2018-01-23 | $4.95 | $4.98 | $4.91 | $4.97 | $4.06 | 317,483 |
| 2018-01-22 | $4.98 | $4.98 | $4.91 | $4.93 | $4.03 | 362,197 |
| 2018-01-19 | $4.95 | $4.98 | $4.94 | $4.96 | $4.05 | 349,013 |
| 2018-01-18 | $5.07 | $5.08 | $4.95 | $4.97 | $4.06 | 394,895 |
| 2018-01-17 | $5.13 | $5.14 | $4.98 | $5.05 | $4.13 | 733,912 |
| 2018-01-16 | $5.17 | $5.24 | $5.07 | $5.09 | $4.16 | 985,869 |
| 2018-01-12 | $5.01 | $5.08 | $4.95 | $5.06 | $4.13 | 799,380 |
| 2018-01-11 | $4.87 | $4.93 | $4.85 | $4.90 | $4.00 | 514,198 |
| 2018-01-10 | $4.84 | $4.86 | $4.76 | $4.81 | $3.93 | 481,922 |
| 2018-01-09 | $4.92 | $4.93 | $4.76 | $4.80 | $3.92 | 650,221 |
| 2018-01-08 | $5.05 | $5.05 | $4.85 | $4.87 | $3.98 | 594,325 |
| 2018-01-05 | $5.15 | $5.16 | $4.99 | $5.04 | $4.12 | 694,613 |
| 2018-01-04 | $5.16 | $5.20 | $5.06 | $5.12 | $4.18 | 1,632,311 |
| 2018-01-03 | $4.77 | $4.85 | $4.75 | $4.82 | $3.94 | 873,366 |
| 2018-01-02 | $4.92 | $4.92 | $4.63 | $4.68 | $3.82 | 1,410,504 |
| 2017-12-29 | $4.66 | $4.67 | $4.59 | $4.59 | $3.75 | 595,209 |
| 2017-12-28 | $4.68 | $4.70 | $4.61 | $4.65 | $3.80 | 764,280 |
| 2017-12-27 | $4.66 | $4.68 | $4.60 | $4.65 | $3.80 | 571,880 |
| 2017-12-26 | $4.60 | $4.68 | $4.60 | $4.62 | $3.77 | 425,598 |
| 2017-12-22 | $4.65 | $4.67 | $4.60 | $4.61 | $3.77 | 472,230 |
| 2017-12-21 | $4.63 | $4.68 | $4.47 | $4.63 | $3.78 | 934,106 |
| 2017-12-20 | $4.64 | $4.65 | $4.54 | $4.56 | $3.73 | 625,488 |
| 2017-12-19 | $4.71 | $4.71 | $4.58 | $4.60 | $3.76 | 770,395 |
| 2017-12-18 | $4.71 | $4.78 | $4.63 | $4.65 | $3.80 | 810,767 |
| 2017-12-15 | $4.74 | $4.79 | $4.68 | $4.71 | $3.85 | 941,887 |
| 2017-12-14 | $4.84 | $4.90 | $4.63 | $4.65 | $3.80 | 1,593,644 |
| 2017-12-13 | $4.90 | $4.96 | $4.75 | $4.78 | $3.91 | 1,070,456 |
| 2017-12-12 | $4.93 | $5.01 | $4.88 | $4.91 | $4.01 | 705,634 |
| 2017-12-11 | $4.98 | $5.01 | $4.80 | $4.97 | $4.06 | 744,000 |
| 2017-12-08 | $4.83 | $4.87 | $4.79 | $4.80 | $3.92 | 336,205 |
| 2017-12-07 | $4.89 | $4.91 | $4.80 | $4.83 | $3.95 | 477,145 |
| 2017-12-06 | $5.04 | $5.04 | $4.85 | $4.86 | $3.97 | 628,385 |
| 2017-12-05 | $5.13 | $5.14 | $5.02 | $5.03 | $4.11 | 617,303 |
| 2017-12-04 | $5.24 | $5.29 | $5.17 | $5.19 | $4.24 | 619,096 |
| 2017-12-01 | $5.30 | $5.34 | $5.19 | $5.28 | $4.31 | 413,600 |
| 2017-11-30 | $5.12 | $5.29 | $5.12 | $5.25 | $4.29 | 690,500 |
| 2017-11-29 | $5.34 | $5.43 | $5.23 | $5.24 | $4.28 | 757,800 |
| 2017-11-28 | $5.46 | $5.51 | $5.36 | $5.40 | $4.41 | 781,836 |
| 2017-11-27 | $5.52 | $5.58 | $5.43 | $5.45 | $4.45 | 675,463 |
| 2017-11-24 | $5.47 | $5.62 | $5.42 | $5.59 | $4.57 | 821,657 |
| 2017-11-22 | $5.59 | $5.81 | $5.53 | $5.72 | $4.67 | 793,000 |
| 2017-11-21 | $5.74 | $5.87 | $5.74 | $5.86 | $4.79 | 538,530 |
| 2017-11-20 | $5.77 | $5.84 | $5.75 | $5.83 | $4.76 | 271,700 |
| 2017-11-17 | $5.72 | $5.85 | $5.70 | $5.81 | $4.75 | 333,692 |
| 2017-11-16 | $5.75 | $5.86 | $5.72 | $5.81 | $4.75 | 442,367 |
| 2017-11-15 | $5.65 | $5.82 | $5.61 | $5.77 | $4.71 | 476,052 |
| 2017-11-14 | $5.80 | $5.84 | $5.67 | $5.74 | $4.69 | 557,475 |
| 2017-11-13 | $5.97 | $6.02 | $5.82 | $5.83 | $4.76 | 495,559 |
| 2017-11-10 | $6.08 | $6.11 | $5.98 | $5.99 | $4.89 | 425,267 |
| 2017-11-09 | $6.08 | $6.14 | $6.05 | $6.12 | $5.00 | 375,922 |
| 2017-11-08 | $6.23 | $6.27 | $6.17 | $6.19 | $5.06 | 327,014 |
| 2017-11-07 | $6.28 | $6.29 | $6.18 | $6.22 | $5.08 | 309,200 |
| 2017-11-06 | $6.32 | $6.37 | $6.23 | $6.27 | $5.12 | 360,519 |
| 2017-11-03 | $6.33 | $6.36 | $6.23 | $6.33 | $5.17 | 572,353 |
| 2017-11-02 | $6.27 | $6.42 | $6.25 | $6.40 | $5.23 | 937,646 |
| 2017-11-01 | $6.24 | $6.38 | $6.20 | $6.26 | $5.11 | 531,624 |
| 2017-10-31 | $6.09 | $6.15 | $6.04 | $6.09 | $4.98 | 350,834 |
| 2017-10-30 | $6.12 | $6.21 | $6.08 | $6.09 | $4.98 | 266,037 |
| 2017-10-27 | $5.97 | $6.16 | $5.90 | $6.14 | $5.02 | 578,315 |
| 2017-10-26 | $6.03 | $6.07 | $5.98 | $6.06 | $4.95 | 181,504 |
| 2017-10-25 | $6.09 | $6.18 | $6.03 | $6.07 | $4.96 | 302,999 |
| 2017-10-24 | $6.12 | $6.12 | $6.01 | $6.05 | $4.94 | 365,406 |
| 2017-10-23 | $6.12 | $6.21 | $6.10 | $6.11 | $4.99 | 337,697 |
| 2017-10-20 | $6.15 | $6.18 | $6.08 | $6.12 | $5.00 | 301,728 |
| 2017-10-19 | $6.21 | $6.22 | $6.12 | $6.18 | $5.05 | 340,859 |
| 2017-10-18 | $6.29 | $6.37 | $6.22 | $6.30 | $5.15 | 288,266 |
| 2017-10-17 | $6.34 | $6.34 | $6.23 | $6.26 | $5.11 | 330,199 |
| 2017-10-16 | $6.33 | $6.43 | $6.23 | $6.30 | $5.15 | 724,445 |
| 2017-10-13 | $6.03 | $6.20 | $6.03 | $6.07 | $4.96 | 642,341 |
| 2017-10-12 | $6.02 | $6.05 | $5.98 | $5.99 | $4.89 | 281,710 |
| 2017-10-11 | $5.94 | $6.00 | $5.92 | $5.99 | $4.89 | 325,446 |
| 2017-10-10 | $5.89 | $5.93 | $5.86 | $5.93 | $4.84 | 268,489 |
| 2017-10-09 | $5.88 | $5.90 | $5.81 | $5.82 | $4.76 | 277,206 |
| 2017-10-06 | $5.95 | $5.99 | $5.80 | $5.81 | $4.75 | 478,656 |
| 2017-10-05 | $5.99 | $6.08 | $5.98 | $6.04 | $4.93 | 294,337 |
| 2017-10-04 | $6.04 | $6.06 | $5.97 | $6.00 | $4.90 | 375,505 |
| 2017-10-03 | $5.98 | $6.09 | $5.96 | $6.07 | $4.96 | 499,362 |
| 2017-10-02 | $5.87 | $6.00 | $5.83 | $5.95 | $4.86 | 484,305 |
| 2017-09-29 | $5.99 | $6.12 | $5.96 | $6.04 | $4.93 | 712,688 |
| 2017-09-28 | $5.91 | $5.92 | $5.84 | $5.86 | $4.79 | 246,313 |
| 2017-09-27 | $5.88 | $5.95 | $5.83 | $5.93 | $4.84 | 412,616 |
| 2017-09-26 | $5.81 | $5.87 | $5.79 | $5.81 | $4.75 | 473,109 |
| 2017-09-25 | $5.87 | $5.92 | $5.68 | $5.73 | $4.68 | 728,384 |
| 2017-09-22 | $5.94 | $5.99 | $5.87 | $5.91 | $4.83 | 646,098 |
| 2017-09-21 | $5.87 | $5.94 | $5.82 | $5.83 | $4.76 | 491,880 |
| 2017-09-20 | $5.69 | $5.84 | $5.68 | $5.78 | $4.72 | 509,163 |
| 2017-09-19 | $5.63 | $5.68 | $5.60 | $5.66 | $4.62 | 316,636 |
| 2017-09-18 | $5.57 | $5.72 | $5.57 | $5.67 | $4.63 | 515,507 |
| 2017-09-15 | $5.61 | $5.63 | $5.55 | $5.58 | $4.56 | 610,259 |
| 2017-09-14 | $5.56 | $5.65 | $5.55 | $5.58 | $4.56 | 375,464 |
| 2017-09-13 | $5.59 | $5.69 | $5.55 | $5.62 | $4.59 | 498,186 |
| 2017-09-12 | $5.55 | $5.65 | $5.53 | $5.59 | $4.57 | 438,658 |
| 2017-09-11 | $5.59 | $5.60 | $5.50 | $5.59 | $4.57 | 470,679 |
| 2017-09-08 | $5.63 | $5.70 | $5.55 | $5.69 | $4.65 | 614,713 |
| 2017-09-07 | $5.68 | $5.76 | $5.57 | $5.76 | $4.71 | 1,077,703 |
| 2017-09-06 | $5.27 | $5.45 | $5.18 | $5.45 | $4.45 | 937,935 |
| 2017-09-05 | $5.18 | $5.24 | $5.08 | $5.10 | $4.17 | 2,130,936 |
| 2017-09-01 | $5.10 | $5.13 | $4.93 | $5.00 | $4.09 | 1,389,313 |
| 2017-08-31 | $5.03 | $5.05 | $4.87 | $4.88 | $3.99 | 2,007,713 |
| 2017-08-30 | $5.18 | $5.34 | $5.07 | $5.10 | $4.17 | 1,532,435 |
| 2017-08-29 | $5.56 | $5.69 | $5.53 | $5.64 | $4.61 | 664,029 |
| 2017-08-28 | $5.63 | $5.80 | $5.60 | $5.71 | $4.67 | 542,804 |
| 2017-08-25 | $5.43 | $5.64 | $5.43 | $5.62 | $4.59 | 348,972 |
| 2017-08-24 | $5.38 | $5.47 | $5.33 | $5.37 | $4.39 | 519,918 |
| 2017-08-23 | $5.24 | $5.47 | $5.20 | $5.43 | $4.44 | 810,572 |
| 2017-08-22 | $5.15 | $5.26 | $5.11 | $5.20 | $4.25 | 414,956 |
| 2017-08-21 | $5.07 | $5.20 | $5.05 | $5.11 | $4.17 | 497,511 |
| 2017-08-18 | $5.04 | $5.05 | $5.00 | $5.02 | $4.10 | 443,298 |
| 2017-08-17 | $5.03 | $5.08 | $5.00 | $5.06 | $4.13 | 819,648 |
| 2017-08-16 | $5.20 | $5.21 | $5.08 | $5.11 | $4.17 | 466,463 |
| 2017-08-15 | $5.30 | $5.32 | $5.19 | $5.21 | $4.26 | 577,744 |
| 2017-08-14 | $5.44 | $5.44 | $5.35 | $5.36 | $4.38 | 518,571 |
| 2017-08-11 | $5.36 | $5.48 | $5.28 | $5.44 | $4.44 | 912,837 |
| 2017-08-10 | $5.50 | $5.51 | $5.45 | $5.46 | $4.46 | 592,203 |
| 2017-08-09 | $5.50 | $5.57 | $5.49 | $5.52 | $4.51 | 322,748 |
| 2017-08-08 | $5.53 | $5.60 | $5.49 | $5.50 | $4.49 | 429,208 |
| 2017-08-07 | $5.50 | $5.60 | $5.49 | $5.54 | $4.53 | 432,661 |
| 2017-08-04 | $5.55 | $5.58 | $5.50 | $5.54 | $4.53 | 413,730 |
| 2017-08-03 | $5.62 | $5.68 | $5.57 | $5.58 | $4.56 | 300,714 |
| 2017-08-02 | $5.62 | $5.73 | $5.59 | $5.67 | $4.63 | 314,479 |
| 2017-08-01 | $5.72 | $5.77 | $5.66 | $5.67 | $4.63 | 335,290 |
| 2017-07-31 | $5.78 | $5.85 | $5.73 | $5.73 | $4.68 | 484,510 |
| 2017-07-28 | $5.79 | $5.88 | $5.79 | $5.82 | $4.76 | 391,974 |
| 2017-07-27 | $5.75 | $5.79 | $5.71 | $5.73 | $4.68 | 387,690 |
| 2017-07-26 | $5.78 | $5.80 | $5.68 | $5.72 | $4.67 | 630,217 |
| 2017-07-25 | $5.88 | $5.92 | $5.79 | $5.80 | $4.74 | 499,575 |
| 2017-07-24 | $5.94 | $5.94 | $5.80 | $5.81 | $4.75 | 647,278 |
| 2017-07-21 | $6.19 | $6.19 | $5.86 | $5.90 | $4.82 | 1,533,028 |
| 2017-07-20 | $6.39 | $6.40 | $6.27 | $6.33 | $5.17 | 601,810 |
| 2017-07-19 | $6.31 | $6.50 | $6.30 | $6.39 | $5.22 | 686,553 |
| 2017-07-18 | $6.28 | $6.34 | $6.24 | $6.28 | $5.13 | 608,821 |
| 2017-07-17 | $6.21 | $6.29 | $6.18 | $6.27 | $5.12 | 529,743 |
| 2017-07-14 | $6.02 | $6.20 | $6.01 | $6.19 | $5.06 | 875,408 |
| 2017-07-13 | $5.88 | $6.00 | $5.82 | $5.97 | $4.88 | 657,178 |
| 2017-07-12 | $5.89 | $5.92 | $5.75 | $5.79 | $4.73 | 538,997 |
| 2017-07-11 | $5.78 | $5.86 | $5.75 | $5.81 | $4.75 | 451,049 |
| 2017-07-10 | $5.70 | $5.82 | $5.68 | $5.77 | $4.71 | 261,379 |
| 2017-07-07 | $5.81 | $5.82 | $5.65 | $5.66 | $4.62 | 429,561 |
| 2017-07-06 | $5.78 | $5.86 | $5.76 | $5.77 | $4.71 | 481,227 |
| 2017-07-05 | $5.86 | $5.87 | $5.74 | $5.82 | $4.76 | 459,251 |
| 2017-07-03 | $5.73 | $5.88 | $5.72 | $5.85 | $4.78 | 446,184 |
| 2017-06-30 | $5.57 | $5.76 | $5.53 | $5.73 | $4.68 | 642,415 |
| 2017-06-29 | $5.54 | $5.65 | $5.53 | $5.60 | $4.58 | 520,918 |
| 2017-06-28 | $5.48 | $5.62 | $5.47 | $5.58 | $4.56 | 743,787 |
| 2017-06-27 | $5.53 | $5.59 | $5.49 | $5.52 | $4.51 | 571,118 |
| 2017-06-26 | $5.52 | $5.56 | $5.50 | $5.52 | $4.51 | 630,943 |
| 2017-06-23 | $5.51 | $5.60 | $5.46 | $5.59 | $4.57 | 945,508 |
| 2017-06-22 | $5.42 | $5.52 | $5.42 | $5.51 | $4.50 | 663,699 |
| 2017-06-21 | $5.43 | $5.52 | $5.39 | $5.45 | $4.45 | 663,085 |
| 2017-06-20 | $5.41 | $5.51 | $5.35 | $5.44 | $4.44 | 599,060 |
| 2017-06-19 | $5.45 | $5.48 | $5.41 | $5.46 | $4.46 | 476,389 |
| 2017-06-16 | $5.37 | $5.46 | $5.37 | $5.42 | $4.43 | 699,382 |
| 2017-06-15 | $5.37 | $5.51 | $5.36 | $5.41 | $4.42 | 931,427 |
| 2017-06-14 | $5.50 | $5.58 | $5.43 | $5.57 | $4.55 | 809,602 |
| 2017-06-13 | $5.70 | $5.73 | $5.56 | $5.59 | $4.57 | 821,454 |
| 2017-06-12 | $5.50 | $5.72 | $5.50 | $5.66 | $4.62 | 690,537 |
| 2017-06-09 | $5.45 | $5.59 | $5.41 | $5.55 | $4.53 | 625,053 |
| 2017-06-08 | $5.42 | $5.48 | $5.40 | $5.47 | $4.47 | 669,263 |
| 2017-06-07 | $5.66 | $5.68 | $5.55 | $5.57 | $4.43 | 719,822 |
| 2017-06-06 | $5.66 | $5.69 | $5.55 | $5.67 | $4.51 | 714,523 |
| 2017-06-05 | $5.75 | $5.76 | $5.68 | $5.70 | $4.53 | 518,265 |
| 2017-06-02 | $5.76 | $5.78 | $5.66 | $5.76 | $4.58 | 833,406 |
| 2017-06-01 | $5.77 | $5.90 | $5.74 | $5.81 | $4.62 | 951,812 |
| 2017-05-31 | $5.78 | $5.82 | $5.52 | $5.79 | $4.60 | 2,905,439 |
| 2017-05-30 | $5.75 | $5.78 | $5.39 | $5.41 | $4.30 | 2,614,798 |
| 2017-05-26 | $5.93 | $5.93 | $5.48 | $5.63 | $4.48 | 3,665,361 |
| 2017-05-25 | $6.09 | $6.15 | $6.01 | $6.02 | $4.79 | 849,631 |
| 2017-05-24 | $6.20 | $6.27 | $6.12 | $6.12 | $4.87 | 555,030 |
| 2017-05-23 | $6.24 | $6.25 | $6.20 | $6.22 | $4.95 | 359,218 |
| 2017-05-22 | $6.24 | $6.34 | $6.23 | $6.32 | $5.03 | 572,038 |
| 2017-05-19 | $6.25 | $6.29 | $6.19 | $6.27 | $4.99 | 478,038 |
| 2017-05-18 | $6.27 | $6.27 | $6.15 | $6.15 | $4.89 | 859,536 |
| 2017-05-17 | $6.32 | $6.38 | $6.29 | $6.30 | $5.01 | 530,730 |
| 2017-05-16 | $6.40 | $6.41 | $6.32 | $6.36 | $5.06 | 715,562 |
| 2017-05-15 | $6.50 | $6.54 | $6.35 | $6.38 | $5.07 | 743,817 |
| 2017-05-12 | $6.35 | $6.38 | $6.33 | $6.33 | $5.03 | 313,274 |
| 2017-05-11 | $6.40 | $6.41 | $6.34 | $6.34 | $5.04 | 388,317 |
| 2017-05-10 | $6.31 | $6.39 | $6.29 | $6.38 | $5.07 | 558,408 |
| 2017-05-09 | $6.46 | $6.46 | $6.25 | $6.29 | $5.00 | 893,616 |
| 2017-05-08 | $6.41 | $6.45 | $6.29 | $6.30 | $5.01 | 1,018,871 |
| 2017-05-05 | $6.42 | $6.47 | $6.33 | $6.33 | $5.03 | 530,133 |
| 2017-05-04 | $6.51 | $6.52 | $6.33 | $6.34 | $5.04 | 791,119 |
| 2017-05-03 | $6.61 | $6.66 | $6.53 | $6.53 | $5.19 | 614,243 |
| 2017-05-02 | $6.63 | $6.65 | $6.58 | $6.58 | $5.23 | 557,307 |
| 2017-05-01 | $6.67 | $6.71 | $6.63 | $6.63 | $5.27 | 333,547 |
| 2017-04-28 | $6.69 | $6.69 | $6.63 | $6.65 | $5.29 | 857,856 |
| 2017-04-27 | $6.68 | $6.68 | $6.60 | $6.66 | $5.30 | 768,156 |
| 2017-04-26 | $6.72 | $6.75 | $6.66 | $6.67 | $5.30 | 698,255 |
| 2017-04-25 | $6.75 | $6.82 | $6.73 | $6.73 | $5.35 | 1,175,060 |
| 2017-04-24 | $6.73 | $6.74 | $6.64 | $6.67 | $5.30 | 947,632 |
| 2017-04-21 | $6.65 | $6.68 | $6.62 | $6.63 | $5.27 | 556,107 |
| 2017-04-20 | $6.68 | $6.71 | $6.66 | $6.66 | $5.30 | 664,351 |
| 2017-04-19 | $6.66 | $6.72 | $6.65 | $6.66 | $5.30 | 951,657 |
| 2017-04-18 | $6.71 | $6.72 | $6.67 | $6.70 | $5.33 | 623,419 |
| 2017-04-17 | $6.67 | $6.75 | $6.66 | $6.74 | $5.36 | 633,816 |
| 2017-04-13 | $6.78 | $6.80 | $6.65 | $6.65 | $5.29 | 746,929 |
| 2017-04-12 | $6.95 | $6.95 | $6.76 | $6.77 | $5.38 | 597,728 |
| 2017-04-11 | $6.84 | $6.96 | $6.77 | $6.95 | $5.53 | 1,151,761 |
| 2017-04-10 | $6.69 | $6.91 | $6.69 | $6.90 | $5.49 | 1,133,538 |
| 2017-04-07 | $6.70 | $6.74 | $6.67 | $6.69 | $5.32 | 373,568 |
| 2017-04-06 | $6.72 | $6.77 | $6.66 | $6.69 | $5.32 | 804,071 |
| 2017-04-05 | $6.78 | $6.80 | $6.61 | $6.63 | $5.27 | 12,368 |
| 2017-04-04 | $6.71 | $6.73 | $6.68 | $6.70 | $5.33 | 5,502 |
| 2017-04-03 | $6.73 | $6.75 | $6.71 | $6.74 | $5.36 | 521,814 |
| 2017-03-31 | $6.73 | $6.78 | $6.68 | $6.74 | $5.36 | 1,039,475 |
| 2017-03-30 | $6.83 | $6.92 | $6.80 | $6.83 | $5.43 | 666,005 |
| 2017-03-29 | $6.74 | $6.97 | $6.73 | $6.92 | $5.50 | 1,491,022 |
| 2017-03-28 | $6.70 | $6.88 | $6.68 | $6.82 | $5.42 | 1,027,438 |
| 2017-03-27 | $6.67 | $6.80 | $6.63 | $6.79 | $5.40 | 764,640 |
| 2017-03-24 | $6.76 | $6.83 | $6.74 | $6.82 | $5.42 | 905,999 |
| 2017-03-23 | $6.72 | $6.84 | $6.69 | $6.83 | $5.43 | 1,354,835 |
| 2017-03-22 | $6.78 | $6.82 | $6.70 | $6.78 | $5.39 | 1,040,144 |
| 2017-03-21 | $7.07 | $7.08 | $6.81 | $6.84 | $5.44 | 1,187,446 |
| 2017-03-20 | $7.13 | $7.15 | $7.01 | $7.07 | $5.62 | 1,117,499 |
| 2017-03-17 | $6.99 | $7.09 | $6.99 | $7.06 | $5.61 | 1,193,173 |
| 2017-03-16 | $6.99 | $7.10 | $6.94 | $7.09 | $5.64 | 1,808,172 |
| 2017-03-15 | $6.70 | $6.85 | $6.68 | $6.83 | $5.43 | 645,366 |
| 2017-03-14 | $6.73 | $6.75 | $6.66 | $6.70 | $5.33 | 727,510 |
| 2017-03-13 | $6.66 | $6.86 | $6.61 | $6.83 | $5.43 | 1,335,520 |
| 2017-03-10 | $6.69 | $6.77 | $6.68 | $6.77 | $5.38 | 535,217 |
| 2017-03-09 | $6.75 | $6.77 | $6.63 | $6.70 | $5.33 | 874,031 |
| 2017-03-08 | $6.80 | $6.89 | $6.80 | $6.84 | $5.32 | 918,499 |
| 2017-03-07 | $6.91 | $6.94 | $6.86 | $6.89 | $5.36 | 787,786 |
| 2017-03-06 | $6.89 | $7.01 | $6.87 | $7.00 | $5.44 | 680,086 |
| 2017-03-03 | $6.98 | $7.05 | $6.90 | $6.96 | $5.41 | 1,030,091 |
| 2017-03-02 | $7.04 | $7.13 | $6.98 | $7.08 | $5.51 | 1,141,024 |
| 2017-03-01 | $7.00 | $7.22 | $6.94 | $7.14 | $5.55 | 3,092,843 |
| 2017-02-28 | $7.00 | $7.10 | $6.87 | $6.91 | $5.37 | 1,773,116 |
| 2017-02-27 | $6.68 | $6.76 | $6.66 | $6.73 | $5.23 | 856,491 |
| 2017-02-24 | $6.74 | $6.80 | $6.70 | $6.76 | $5.26 | 610,320 |
| 2017-02-23 | $6.77 | $6.86 | $6.76 | $6.83 | $5.31 | 610,007 |
| 2017-02-22 | $6.84 | $6.91 | $6.80 | $6.85 | $5.33 | 598,968 |
| 2017-02-21 | $6.91 | $7.02 | $6.87 | $6.96 | $5.41 | 755,931 |
| 2017-02-17 | $6.96 | $7.03 | $6.93 | $6.99 | $5.44 | 521,531 |
| 2017-02-16 | $6.98 | $7.04 | $6.92 | $6.93 | $5.39 | 551,204 |
| 2017-02-15 | $6.93 | $7.04 | $6.92 | $7.01 | $5.45 | 726,275 |
| 2017-02-14 | $7.09 | $7.10 | $7.02 | $7.09 | $5.51 | 512,832 |
| 2017-02-13 | $7.15 | $7.24 | $7.10 | $7.13 | $5.55 | 838,467 |
| 2017-02-10 | $6.91 | $7.12 | $6.89 | $7.08 | $5.51 | 1,775,308 |
| 2017-02-09 | $6.75 | $6.80 | $6.70 | $6.75 | $5.25 | 767,313 |
| 2017-02-08 | $6.76 | $6.77 | $6.66 | $6.72 | $5.23 | 1,049,108 |
| 2017-02-07 | $6.78 | $6.89 | $6.75 | $6.79 | $5.28 | 963,955 |
| 2017-02-06 | $6.85 | $6.87 | $6.73 | $6.78 | $5.27 | 907,342 |
| 2017-02-03 | $6.78 | $6.87 | $6.70 | $6.86 | $5.34 | 995,592 |
| 2017-02-02 | $6.79 | $6.84 | $6.74 | $6.76 | $5.26 | 1,013,564 |
| 2017-02-01 | $6.86 | $6.95 | $6.84 | $6.85 | $5.33 | 2,086,813 |
| 2017-01-31 | $7.03 | $7.06 | $6.89 | $6.94 | $5.40 | 2,051,329 |
| 2017-01-30 | $6.99 | $7.11 | $6.92 | $7.06 | $5.49 | 1,346,329 |
| 2017-01-27 | $7.09 | $7.12 | $7.01 | $7.02 | $5.46 | 1,205,509 |
| 2017-01-26 | $7.18 | $7.32 | $7.16 | $7.18 | $5.58 | 812,733 |
| 2017-01-25 | $7.20 | $7.28 | $7.17 | $7.23 | $5.62 | 947,895 |
| 2017-01-24 | $7.15 | $7.25 | $7.13 | $7.20 | $5.60 | 699,464 |
| 2017-01-23 | $7.11 | $7.19 | $7.08 | $7.13 | $5.55 | 755,339 |
| 2017-01-20 | $7.07 | $7.32 | $7.03 | $7.29 | $5.67 | 2,015,590 |
| 2017-01-19 | $7.06 | $7.16 | $7.00 | $7.09 | $5.51 | 1,115,306 |
| 2017-01-18 | $7.05 | $7.08 | $7.00 | $7.08 | $5.51 | 1,098,602 |
| 2017-01-17 | $7.08 | $7.11 | $7.01 | $7.07 | $5.50 | 1,462,871 |
| 2017-01-13 | $7.15 | $7.20 | $7.09 | $7.10 | $5.52 | 1,332,943 |
| 2017-01-12 | $7.30 | $7.35 | $7.18 | $7.20 | $5.60 | 645,989 |
| 2017-01-11 | $7.12 | $7.30 | $7.11 | $7.29 | $5.67 | 935,596 |
| 2017-01-10 | $7.07 | $7.25 | $7.05 | $7.19 | $5.59 | 1,189,082 |
| 2017-01-09 | $7.19 | $7.29 | $7.12 | $7.22 | $5.62 | 1,110,163 |
| 2017-01-06 | $7.39 | $7.53 | $7.36 | $7.39 | $5.75 | 1,024,863 |
| 2017-01-05 | $7.43 | $7.55 | $7.38 | $7.46 | $5.80 | 964,701 |
| 2017-01-04 | $7.39 | $7.50 | $7.33 | $7.43 | $5.78 | 1,369,713 |
| 2017-01-03 | $7.38 | $7.46 | $7.28 | $7.45 | $5.79 | 1,489,007 |
| 2016-12-30 | $7.17 | $7.20 | $7.08 | $7.11 | $5.53 | 1,091,254 |
| 2016-12-29 | $7.13 | $7.13 | $7.00 | $7.05 | $5.48 | 705,827 |
| 2016-12-28 | $7.15 | $7.15 | $7.02 | $7.07 | $5.50 | 760,996 |
| 2016-12-27 | $7.15 | $7.20 | $7.07 | $7.08 | $5.51 | 841,403 |
| 2016-12-23 | $7.14 | $7.17 | $7.05 | $7.13 | $5.55 | 1,103,403 |
| 2016-12-22 | $7.26 | $7.28 | $7.11 | $7.13 | $5.55 | 621,337 |
| 2016-12-21 | $7.24 | $7.26 | $7.15 | $7.17 | $5.58 | 921,436 |
| 2016-12-20 | $7.25 | $7.26 | $7.05 | $7.12 | $5.54 | 1,610,153 |
| 2016-12-19 | $7.29 | $7.34 | $7.01 | $7.07 | $5.50 | 2,365,491 |
| 2016-12-16 | $7.51 | $7.56 | $7.42 | $7.43 | $5.78 | 1,379,120 |
| 2016-12-15 | $7.51 | $7.60 | $7.46 | $7.47 | $5.81 | 946,510 |
| 2016-12-14 | $7.68 | $7.70 | $7.36 | $7.37 | $5.73 | 1,084,847 |
| 2016-12-13 | $7.58 | $7.78 | $7.42 | $7.77 | $6.04 | 2,341,435 |
| 2016-12-12 | $7.60 | $7.63 | $7.33 | $7.34 | $5.64 | 1,552,483 |
| 2016-12-09 | $7.70 | $7.83 | $7.48 | $7.51 | $5.77 | 2,571,939 |
| 2016-12-08 | $7.40 | $7.75 | $7.39 | $7.71 | $5.92 | 1,807,023 |
| 2016-12-07 | $7.35 | $7.36 | $7.28 | $7.34 | $5.64 | 845,710 |
| 2016-12-06 | $7.17 | $7.36 | $7.16 | $7.25 | $5.57 | 1,055,048 |
| 2016-12-05 | $7.03 | $7.24 | $7.00 | $7.22 | $5.54 | 1,281,452 |
| 2016-12-02 | $7.07 | $7.15 | $7.04 | $7.04 | $5.41 | 613,174 |
| 2016-12-01 | $6.93 | $7.13 | $6.93 | $7.04 | $5.41 | 1,607,344 |
| 2016-11-30 | $7.15 | $7.33 | $7.03 | $7.03 | $5.40 | 2,605,811 |
| 2016-11-29 | $7.25 | $7.42 | $7.06 | $7.29 | $5.60 | 1,522,394 |
| 2016-11-28 | $7.47 | $7.57 | $7.39 | $7.44 | $5.71 | 807,108 |
| 2016-11-25 | $7.55 | $7.62 | $7.54 | $7.57 | $5.81 | 272,714 |
| 2016-11-23 | $7.47 | $7.65 | $7.46 | $7.63 | $5.86 | 523,082 |
| 2016-11-22 | $7.73 | $7.74 | $7.50 | $7.58 | $5.82 | 991,366 |
| 2016-11-21 | $7.59 | $7.79 | $7.49 | $7.75 | $5.95 | 1,070,897 |
| 2016-11-18 | $7.49 | $7.70 | $7.47 | $7.61 | $5.84 | 723,473 |
| 2016-11-17 | $7.89 | $8.05 | $7.60 | $7.65 | $5.87 | 1,826,378 |
| 2016-11-16 | $7.43 | $7.98 | $7.42 | $7.85 | $6.03 | 2,684,357 |
| 2016-11-15 | $7.32 | $7.53 | $7.26 | $7.45 | $5.72 | 954,947 |
| 2016-11-14 | $7.38 | $7.58 | $7.37 | $7.43 | $5.71 | 824,142 |
| 2016-11-11 | $7.44 | $7.60 | $7.34 | $7.58 | $5.82 | 949,867 |
| 2016-11-10 | $7.29 | $7.67 | $7.28 | $7.53 | $5.78 | 1,044,092 |
| 2016-11-09 | $6.91 | $7.38 | $6.91 | $7.36 | $5.65 | 997,824 |
| 2016-11-08 | $7.08 | $7.24 | $7.02 | $7.20 | $5.53 | 531,234 |
| 2016-11-07 | $7.13 | $7.20 | $7.10 | $7.18 | $5.51 | 540,116 |
| 2016-11-04 | $7.07 | $7.08 | $6.96 | $7.02 | $5.39 | 685,573 |
| 2016-11-03 | $7.09 | $7.16 | $6.95 | $6.96 | $5.34 | 631,980 |
| 2016-11-02 | $7.27 | $7.31 | $7.04 | $7.05 | $5.41 | 1,545,056 |
| 2016-11-01 | $7.37 | $7.45 | $7.14 | $7.22 | $5.54 | 627,557 |
| 2016-10-31 | $7.43 | $7.44 | $7.16 | $7.17 | $5.51 | 796,495 |
| 2016-10-28 | $7.38 | $7.48 | $7.35 | $7.41 | $5.69 | 451,593 |
| 2016-10-27 | $7.38 | $7.43 | $7.34 | $7.36 | $5.65 | 500,140 |
| 2016-10-26 | $7.40 | $7.47 | $7.34 | $7.42 | $5.70 | 556,483 |
| 2016-10-25 | $7.49 | $7.59 | $7.42 | $7.42 | $5.70 | 501,131 |
| 2016-10-24 | $7.58 | $7.67 | $7.50 | $7.56 | $5.81 | 536,939 |
| 2016-10-21 | $7.68 | $7.82 | $7.65 | $7.71 | $5.92 | 424,471 |
| 2016-10-20 | $7.77 | $7.86 | $7.67 | $7.86 | $6.04 | 634,849 |
| 2016-10-19 | $7.68 | $7.90 | $7.67 | $7.77 | $5.97 | 771,509 |
| 2016-10-18 | $7.58 | $7.63 | $7.53 | $7.56 | $5.81 | 307,490 |
| 2016-10-17 | $7.55 | $7.56 | $7.44 | $7.47 | $5.74 | 453,791 |
| 2016-10-14 | $7.73 | $7.73 | $7.48 | $7.48 | $5.74 | 495,087 |
| 2016-10-13 | $7.50 | $7.51 | $7.33 | $7.45 | $5.72 | 915,584 |
| 2016-10-12 | $7.86 | $7.87 | $7.60 | $7.61 | $5.84 | 659,593 |
| 2016-10-11 | $8.01 | $8.03 | $7.82 | $7.89 | $6.06 | 953,755 |
| 2016-10-10 | $7.76 | $7.94 | $7.74 | $7.89 | $6.06 | 1,408,107 |
| 2016-10-07 | $7.67 | $7.68 | $7.50 | $7.51 | $5.77 | 686,830 |
| 2016-10-06 | $7.76 | $7.86 | $7.58 | $7.66 | $5.88 | 2,431,366 |
| 2016-10-05 | $7.40 | $7.46 | $7.33 | $7.35 | $5.64 | 1,359,589 |
| 2016-10-04 | $7.32 | $7.35 | $7.11 | $7.17 | $5.51 | 800,728 |
| 2016-10-03 | $7.09 | $7.13 | $7.00 | $7.11 | $5.46 | 692,768 |
| 2016-09-30 | $7.21 | $7.22 | $7.14 | $7.17 | $5.51 | 710,995 |
| 2016-09-29 | $7.25 | $7.25 | $7.01 | $7.03 | $5.40 | 1,097,543 |
| 2016-09-28 | $7.38 | $7.38 | $7.01 | $7.25 | $5.57 | 2,201,838 |
| 2016-09-27 | $7.11 | $7.15 | $7.02 | $7.05 | $5.41 | 760,141 |
| 2016-09-26 | $7.24 | $7.29 | $7.07 | $7.09 | $5.44 | 1,075,137 |
| 2016-09-23 | $7.40 | $7.42 | $7.05 | $7.11 | $5.46 | 822,929 |
| 2016-09-22 | $7.49 | $7.54 | $7.26 | $7.31 | $5.61 | 1,016,831 |
| 2016-09-21 | $7.17 | $7.36 | $7.17 | $7.31 | $5.61 | 1,047,182 |
| 2016-09-20 | $7.11 | $7.29 | $7.08 | $7.10 | $5.45 | 881,533 |
| 2016-09-19 | $7.25 | $7.28 | $7.03 | $7.03 | $5.40 | 1,071,962 |
| 2016-09-16 | $6.83 | $7.15 | $6.80 | $7.15 | $5.49 | 1,175,250 |
| 2016-09-15 | $6.85 | $6.99 | $6.85 | $6.85 | $5.26 | 1,340,976 |
| 2016-09-14 | $7.02 | $7.08 | $6.90 | $6.90 | $5.30 | 1,385,925 |
| 2016-09-13 | $7.12 | $7.16 | $6.93 | $7.03 | $5.40 | 1,624,639 |
| 2016-09-12 | $7.11 | $7.23 | $7.01 | $7.18 | $5.51 | 974,390 |
| 2016-09-09 | $7.40 | $7.40 | $7.09 | $7.09 | $5.44 | 1,080,789 |
| 2016-09-08 | $7.44 | $7.49 | $7.33 | $7.39 | $5.67 | 1,067,132 |
| 2016-09-07 | $7.62 | $7.66 | $7.55 | $7.58 | $5.67 | 1,132,465 |
| 2016-09-06 | $7.35 | $7.65 | $7.35 | $7.55 | $5.65 | 1,401,490 |
| 2016-09-02 | $7.25 | $7.40 | $7.20 | $7.23 | $5.41 | 1,632,640 |
| 2016-09-01 | $7.32 | $7.33 | $7.02 | $7.15 | $5.35 | 3,846,615 |
| 2016-08-31 | $7.67 | $7.70 | $7.40 | $7.65 | $5.72 | 4,518,772 |
| 2016-08-30 | $8.02 | $8.15 | $8.02 | $8.12 | $6.07 | 852,433 |
| 2016-08-29 | $8.21 | $8.22 | $8.05 | $8.12 | $6.07 | 1,001,662 |
| 2016-08-26 | $8.29 | $8.39 | $8.13 | $8.25 | $6.17 | 1,191,250 |
| 2016-08-25 | $8.23 | $8.29 | $8.14 | $8.20 | $6.13 | 988,775 |
| 2016-08-24 | $8.72 | $8.75 | $8.28 | $8.29 | $6.20 | 1,706,714 |
| 2016-08-23 | $8.46 | $8.90 | $8.45 | $8.76 | $6.55 | 2,175,175 |
| 2016-08-22 | $8.18 | $8.45 | $8.17 | $8.44 | $6.31 | 1,314,411 |
| 2016-08-19 | $8.20 | $8.38 | $8.17 | $8.33 | $6.23 | 967,481 |
| 2016-08-18 | $8.22 | $8.37 | $8.22 | $8.35 | $6.24 | 888,299 |
| 2016-08-17 | $8.32 | $8.36 | $8.22 | $8.35 | $6.24 | 731,953 |
| 2016-08-16 | $8.37 | $8.44 | $8.30 | $8.40 | $6.28 | 998,028 |
| 2016-08-15 | $8.26 | $8.48 | $8.26 | $8.46 | $6.33 | 1,341,563 |
| 2016-08-12 | $8.18 | $8.30 | $8.17 | $8.26 | $6.18 | 902,215 |
| 2016-08-11 | $8.02 | $8.20 | $8.01 | $8.15 | $6.09 | 638,471 |
| 2016-08-10 | $8.09 | $8.11 | $7.93 | $8.00 | $5.98 | 774,101 |
| 2016-08-09 | $8.16 | $8.21 | $8.00 | $8.08 | $6.04 | 943,083 |
| 2016-08-08 | $8.00 | $8.19 | $7.98 | $8.16 | $6.10 | 1,385,340 |
| 2016-08-05 | $7.72 | $7.96 | $7.68 | $7.94 | $5.94 | 924,471 |
| 2016-08-04 | $7.54 | $7.80 | $7.53 | $7.68 | $5.74 | 1,068,440 |
| 2016-08-03 | $7.42 | $7.70 | $7.40 | $7.69 | $5.75 | 974,685 |
| 2016-08-02 | $7.71 | $7.80 | $7.38 | $7.42 | $5.55 | 1,429,298 |
| 2016-08-01 | $7.79 | $7.86 | $7.64 | $7.68 | $5.74 | 925,074 |
| 2016-07-29 | $7.87 | $8.03 | $7.77 | $7.94 | $5.94 | 746,407 |
| 2016-07-28 | $8.00 | $8.04 | $7.71 | $7.85 | $5.87 | 1,190,669 |
| 2016-07-27 | $8.21 | $8.25 | $8.00 | $8.03 | $6.00 | 746,460 |
| 2016-07-26 | $7.98 | $8.23 | $7.97 | $8.14 | $6.09 | 824,487 |
| 2016-07-25 | $8.15 | $8.16 | $8.02 | $8.07 | $6.03 | 763,683 |
| 2016-07-22 | $8.24 | $8.26 | $8.14 | $8.18 | $6.12 | 620,625 |
| 2016-07-21 | $8.15 | $8.37 | $8.14 | $8.28 | $6.19 | 894,058 |
| 2016-07-20 | $7.91 | $8.21 | $7.84 | $8.13 | $6.08 | 1,100,212 |
| 2016-07-19 | $7.84 | $7.96 | $7.80 | $7.81 | $5.84 | 726,444 |
| 2016-07-18 | $7.73 | $7.94 | $7.70 | $7.90 | $5.91 | 853,389 |
| 2016-07-15 | $7.84 | $7.87 | $7.79 | $7.85 | $5.87 | 614,772 |
| 2016-07-14 | $7.80 | $7.94 | $7.80 | $7.83 | $5.85 | 937,109 |
| 2016-07-13 | $7.83 | $7.93 | $7.71 | $7.71 | $5.76 | 945,042 |
| 2016-07-12 | $7.75 | $8.00 | $7.70 | $7.87 | $5.88 | 1,373,057 |
| 2016-07-11 | $7.61 | $7.81 | $7.59 | $7.78 | $5.82 | 1,171,436 |
| 2016-07-08 | $7.25 | $7.56 | $7.24 | $7.53 | $5.63 | 1,148,066 |
| 2016-07-07 | $7.39 | $7.46 | $7.21 | $7.26 | $5.43 | 2,093,951 |
| 2016-07-06 | $7.42 | $7.61 | $7.36 | $7.57 | $5.66 | 1,082,042 |
| 2016-07-05 | $7.72 | $7.76 | $7.52 | $7.54 | $5.64 | 1,866,892 |
| 2016-07-01 | $7.75 | $7.95 | $7.75 | $7.87 | $5.88 | 1,017,358 |
| 2016-06-30 | $7.78 | $7.88 | $7.64 | $7.87 | $5.88 | 2,273,772 |
| 2016-06-29 | $8.14 | $8.20 | $8.01 | $8.10 | $6.06 | 910,922 |
| 2016-06-28 | $7.84 | $8.00 | $7.80 | $7.96 | $5.95 | 1,782,912 |
| 2016-06-27 | $7.74 | $7.74 | $7.50 | $7.54 | $5.64 | 2,449,956 |
| 2016-06-24 | $7.82 | $8.18 | $7.81 | $7.98 | $5.97 | 4,751,096 |
| 2016-06-23 | $8.43 | $8.45 | $8.25 | $8.44 | $6.31 | 937,840 |
| 2016-06-22 | $8.15 | $8.21 | $8.05 | $8.05 | $6.02 | 773,628 |
| 2016-06-21 | $8.18 | $8.34 | $8.07 | $8.15 | $6.09 | 1,007,866 |
| 2016-06-20 | $8.45 | $8.54 | $8.25 | $8.34 | $6.24 | 1,015,285 |
| 2016-06-17 | $8.08 | $8.39 | $8.06 | $8.17 | $6.11 | 1,029,462 |
| 2016-06-16 | $8.00 | $8.12 | $7.82 | $8.06 | $6.03 | 1,548,150 |
| 2016-06-15 | $8.49 | $8.60 | $8.20 | $8.22 | $6.15 | 1,460,999 |
| 2016-06-14 | $8.79 | $8.88 | $8.35 | $8.43 | $6.30 | 1,750,047 |
| 2016-06-13 | $8.86 | $9.18 | $8.78 | $8.87 | $6.63 | 1,277,858 |
| 2016-06-10 | $9.50 | $9.52 | $9.01 | $9.08 | $6.79 | 1,985,221 |
| 2016-06-09 | $9.76 | $9.91 | $9.58 | $9.88 | $7.39 | 1,788,595 |
| 2016-06-08 | $9.86 | $10.41 | $9.84 | $10.26 | $7.37 | 3,031,578 |
| 2016-06-07 | $9.49 | $9.81 | $9.49 | $9.78 | $7.03 | 1,749,982 |
| 2016-06-06 | $9.03 | $9.52 | $9.00 | $9.41 | $6.76 | 2,065,629 |
| 2016-06-03 | $9.00 | $9.01 | $8.67 | $8.96 | $6.44 | 1,086,737 |
| 2016-06-02 | $8.66 | $9.00 | $8.54 | $9.00 | $6.47 | 1,675,375 |
| 2016-06-01 | $8.76 | $8.84 | $8.48 | $8.64 | $6.21 | 1,778,960 |
| 2016-05-31 | $8.39 | $8.92 | $8.39 | $8.88 | $6.38 | 3,591,400 |
| 2016-05-27 | $7.91 | $8.04 | $7.78 | $8.02 | $5.76 | 827,718 |
| 2016-05-26 | $8.05 | $8.10 | $7.81 | $7.90 | $5.68 | 946,739 |
| 2016-05-25 | $7.79 | $7.95 | $7.71 | $7.84 | $5.63 | 1,093,792 |
| 2016-05-24 | $7.74 | $7.83 | $7.63 | $7.77 | $5.58 | 652,808 |
| 2016-05-23 | $7.60 | $7.86 | $7.60 | $7.71 | $5.54 | 1,069,774 |
| 2016-05-20 | $7.55 | $7.59 | $7.41 | $7.53 | $5.41 | 1,134,188 |
| 2016-05-19 | $7.71 | $7.72 | $7.43 | $7.47 | $5.37 | 1,443,712 |
| 2016-05-18 | $8.00 | $8.09 | $7.90 | $7.97 | $5.73 | 884,039 |
| 2016-05-17 | $8.12 | $8.38 | $8.05 | $8.14 | $5.85 | 733,510 |
| 2016-05-16 | $7.93 | $8.12 | $7.93 | $8.11 | $5.83 | 535,729 |
| 2016-05-13 | $7.76 | $7.96 | $7.68 | $7.83 | $5.63 | 556,816 |
| 2016-05-12 | $8.03 | $8.10 | $7.77 | $7.87 | $5.66 | 564,763 |
| 2016-05-11 | $7.92 | $8.21 | $7.81 | $7.97 | $5.73 | 1,108,330 |
| 2016-05-10 | $7.79 | $8.15 | $7.78 | $8.12 | $5.83 | 950,051 |
| 2016-05-09 | $7.67 | $7.83 | $7.53 | $7.78 | $5.59 | 723,151 |
| 2016-05-06 | $7.57 | $7.86 | $7.54 | $7.80 | $5.61 | 816,792 |
| 2016-05-05 | $7.74 | $7.82 | $7.42 | $7.45 | $5.35 | 1,578,585 |
| 2016-05-04 | $7.76 | $7.88 | $7.40 | $7.58 | $5.45 | 1,933,256 |
| 2016-05-03 | $8.01 | $8.04 | $7.81 | $7.84 | $5.63 | 960,961 |
| 2016-05-02 | $8.10 | $8.31 | $8.03 | $8.31 | $5.97 | 866,418 |
| 2016-04-29 | $8.30 | $8.46 | $8.08 | $8.24 | $5.92 | 1,387,965 |
| 2016-04-28 | $8.46 | $8.74 | $8.43 | $8.46 | $6.08 | 1,345,200 |
| 2016-04-27 | $8.56 | $9.00 | $8.54 | $8.86 | $6.37 | 1,548,181 |
| 2016-04-26 | $8.34 | $8.65 | $8.28 | $8.59 | $6.17 | 914,673 |
| 2016-04-25 | $8.47 | $8.49 | $8.27 | $8.33 | $5.99 | 783,385 |
| 2016-04-22 | $8.63 | $8.74 | $8.54 | $8.59 | $6.17 | 675,635 |
| 2016-04-21 | $8.35 | $8.67 | $8.24 | $8.46 | $6.08 | 940,545 |
| 2016-04-20 | $8.20 | $8.64 | $8.20 | $8.40 | $6.04 | 855,599 |
| 2016-04-19 | $8.29 | $8.63 | $8.20 | $8.54 | $6.14 | 1,646,415 |
| 2016-04-18 | $7.81 | $8.04 | $7.74 | $7.84 | $5.63 | 840,780 |
| 2016-04-15 | $7.86 | $7.86 | $7.62 | $7.75 | $5.57 | 974,621 |
| 2016-04-14 | $8.28 | $8.29 | $8.01 | $8.06 | $5.79 | 692,395 |
| 2016-04-13 | $7.94 | $8.30 | $7.88 | $8.23 | $5.91 | 1,172,185 |
| 2016-04-12 | $7.65 | $7.97 | $7.57 | $7.90 | $5.68 | 903,823 |
| 2016-04-11 | $7.71 | $7.98 | $7.69 | $7.80 | $5.61 | 758,874 |
| 2016-04-08 | $7.51 | $7.74 | $7.51 | $7.69 | $5.53 | 769,333 |
| 2016-04-07 | $7.49 | $7.62 | $7.40 | $7.43 | $5.34 | 1,029,559 |
| 2016-04-06 | $7.58 | $7.91 | $7.45 | $7.88 | $5.66 | 906,905 |
| 2016-04-05 | $7.71 | $7.73 | $7.54 | $7.64 | $5.49 | 886,029 |
| 2016-04-04 | $8.24 | $8.27 | $7.88 | $7.89 | $5.67 | 909,560 |
| 2016-04-01 | $8.20 | $8.40 | $8.04 | $8.38 | $6.02 | 812,101 |
| 2016-03-31 | $8.39 | $8.55 | $8.21 | $8.37 | $6.01 | 1,127,460 |
| 2016-03-30 | $8.12 | $8.22 | $7.92 | $8.10 | $5.82 | 920,290 |
| 2016-03-29 | $7.78 | $8.00 | $7.60 | $7.98 | $5.73 | 986,010 |
| 2016-03-28 | $7.81 | $7.90 | $7.51 | $7.63 | $5.48 | 784,722 |
| 2016-03-24 | $7.60 | $7.84 | $7.42 | $7.82 | $5.62 | 1,028,954 |
| 2016-03-23 | $8.22 | $8.25 | $7.70 | $7.77 | $5.58 | 1,049,405 |
| 2016-03-22 | $8.22 | $8.47 | $8.21 | $8.27 | $5.94 | 677,672 |
| 2016-03-21 | $8.65 | $8.72 | $8.41 | $8.49 | $6.10 | 1,198,334 |
| 2016-03-18 | $9.22 | $9.32 | $8.91 | $8.94 | $6.42 | 1,167,572 |
| 2016-03-17 | $9.35 | $9.46 | $9.20 | $9.38 | $6.74 | 465,070 |
| 2016-03-16 | $9.11 | $9.46 | $9.09 | $9.43 | $6.78 | 509,243 |
| 2016-03-15 | $9.38 | $9.39 | $9.04 | $9.18 | $6.60 | 441,645 |
| 2016-03-14 | $9.62 | $9.67 | $9.27 | $9.51 | $6.83 | 812,088 |
| 2016-03-11 | $9.01 | $9.58 | $8.92 | $9.55 | $6.86 | 1,166,558 |
| 2016-03-10 | $8.86 | $8.86 | $8.25 | $8.50 | $6.11 | 1,023,265 |
| 2016-03-09 | $8.65 | $8.80 | $8.51 | $8.62 | $6.19 | 1,017,207 |
| 2016-03-08 | $9.81 | $9.81 | $8.76 | $8.83 | $6.10 | 1,759,984 |
| 2016-03-07 | $9.60 | $9.82 | $9.57 | $9.70 | $6.70 | 781,685 |
| 2016-03-04 | $9.12 | $9.97 | $9.12 | $9.86 | $6.57 | 1,369,988 |
| 2016-03-03 | $8.87 | $9.01 | $8.76 | $8.95 | $5.96 | 914,506 |
| 2016-03-02 | $8.68 | $8.82 | $8.37 | $8.75 | $5.83 | 1,112,767 |
| 2016-03-01 | $8.90 | $9.05 | $8.78 | $8.96 | $5.97 | 759,720 |
| 2016-02-29 | $9.16 | $9.25 | $8.82 | $8.85 | $5.89 | 1,123,657 |
| 2016-02-26 | $9.18 | $9.24 | $8.90 | $9.02 | $6.01 | 635,319 |
| 2016-02-25 | $9.07 | $9.19 | $8.81 | $9.12 | $6.07 | 465,736 |
| 2016-02-24 | $8.97 | $9.26 | $8.75 | $9.20 | $6.13 | 539,756 |
| 2016-02-23 | $9.66 | $9.67 | $9.03 | $9.07 | $6.04 | 599,119 |
| 2016-02-22 | $9.46 | $9.70 | $9.24 | $9.44 | $6.29 | 805,162 |
| 2016-02-19 | $8.76 | $9.10 | $8.63 | $9.08 | $6.05 | 574,268 |
| 2016-02-18 | $9.14 | $9.14 | $8.71 | $8.74 | $5.82 | 494,926 |
| 2016-02-17 | $8.87 | $9.40 | $8.85 | $9.23 | $6.15 | 985,791 |
| 2016-02-16 | $8.54 | $8.87 | $8.37 | $8.76 | $5.83 | 543,964 |
| 2016-02-12 | $8.26 | $8.73 | $8.14 | $8.59 | $5.72 | 770,647 |
| 2016-02-11 | $7.90 | $8.34 | $7.78 | $8.24 | $5.49 | 878,186 |
| 2016-02-10 | $8.19 | $8.50 | $8.06 | $8.20 | $5.46 | 727,465 |
| 2016-02-09 | $8.20 | $8.62 | $7.96 | $8.15 | $5.43 | 1,192,387 |
| 2016-02-08 | $8.65 | $8.66 | $7.93 | $8.42 | $5.61 | 1,649,146 |
| 2016-02-05 | $9.87 | $9.98 | $9.07 | $9.22 | $6.14 | 1,551,390 |
| 2016-02-04 | $10.14 | $10.58 | $9.53 | $9.94 | $6.62 | 2,052,263 |
| 2016-02-03 | $9.95 | $10.69 | $9.51 | $10.00 | $6.66 | 1,622,920 |
| 2016-02-02 | $2.01 | $2.04 | $1.90 | $1.93 | $6.43 | 494,164 |
| 2016-02-01 | $2.15 | $2.16 | $2.03 | $2.08 | $6.92 | 389,166 |
| 2016-01-29 | $2.15 | $2.20 | $2.14 | $2.18 | $7.26 | 550,446 |
| 2016-01-28 | $2.21 | $2.24 | $2.12 | $2.18 | $7.26 | 382,879 |
| 2016-01-27 | $2.18 | $2.22 | $2.09 | $2.12 | $7.06 | 509,201 |
| 2016-01-26 | $2.16 | $2.19 | $2.09 | $2.15 | $7.16 | 580,956 |
| 2016-01-25 | $2.17 | $2.19 | $2.05 | $2.06 | $6.86 | 397,675 |
| 2016-01-22 | $2.20 | $2.25 | $2.12 | $2.17 | $7.22 | 748,785 |
| 2016-01-21 | $2.09 | $2.25 | $2.04 | $2.18 | $7.26 | 719,920 |
| 2016-01-20 | $2.01 | $2.03 | $1.87 | $2.02 | $6.72 | 816,385 |
| 2016-01-19 | $2.17 | $2.18 | $2.04 | $2.09 | $6.96 | 756,933 |
| 2016-01-15 | $2.04 | $2.09 | $1.98 | $2.03 | $6.76 | 896,636 |
| 2016-01-14 | $2.20 | $2.21 | $2.12 | $2.14 | $7.12 | 930,613 |
| 2016-01-13 | $2.31 | $2.33 | $2.12 | $2.16 | $7.19 | 768,809 |
| 2016-01-12 | $2.29 | $2.31 | $2.06 | $2.15 | $7.16 | 1,071,119 |
| 2016-01-11 | $2.42 | $2.44 | $2.32 | $2.33 | $7.76 | 499,907 |
| 2016-01-08 | $2.53 | $2.57 | $2.40 | $2.45 | $8.16 | 678,535 |
| 2016-01-07 | $2.36 | $2.44 | $2.33 | $2.35 | $7.82 | 1,027,239 |
| 2016-01-06 | $2.56 | $2.66 | $2.54 | $2.58 | $8.59 | 852,914 |
| 2016-01-05 | $2.84 | $2.86 | $2.73 | $2.76 | $9.19 | 689,118 |
| 2016-01-04 | $2.91 | $2.95 | $2.85 | $2.93 | $9.75 | 467,495 |
| 2015-12-31 | $2.93 | $3.06 | $2.93 | $2.99 | $9.95 | 461,972 |
| 2015-12-30 | $2.92 | $3.05 | $2.90 | $2.96 | $9.85 | 469,659 |
| 2015-12-29 | $2.89 | $2.95 | $2.88 | $2.93 | $9.75 | 355,965 |
| 2015-12-28 | $2.86 | $2.93 | $2.82 | $2.90 | $9.65 | 457,279 |
| 2015-12-24 | $2.90 | $2.97 | $2.87 | $2.96 | $9.85 | 199,791 |
| 2015-12-23 | $2.90 | $2.96 | $2.89 | $2.93 | $9.75 | 417,895 |
| 2015-12-22 | $2.93 | $2.93 | $2.84 | $2.86 | $9.52 | 445,263 |
| 2015-12-21 | $3.01 | $3.03 | $2.89 | $2.93 | $9.75 | 699,854 |
| 2015-12-18 | $2.92 | $3.15 | $2.92 | $3.03 | $10.09 | 3,730,267 |
| 2015-12-17 | $3.06 | $3.07 | $2.91 | $2.93 | $9.75 | 437,515 |
| 2015-12-16 | $2.92 | $3.06 | $2.89 | $3.03 | $10.09 | 527,755 |
| 2015-12-15 | $2.87 | $3.07 | $2.85 | $3.01 | $9.86 | 653,185 |
| 2015-12-14 | $2.79 | $2.89 | $2.68 | $2.88 | $9.43 | 695,504 |
| 2015-12-11 | $2.96 | $2.98 | $2.82 | $2.87 | $9.40 | 507,602 |
| 2015-12-10 | $2.98 | $3.05 | $2.95 | $2.99 | $9.79 | 320,829 |
| 2015-12-09 | $3.00 | $3.05 | $2.93 | $2.98 | $9.76 | 561,695 |
| 2015-12-08 | $2.97 | $3.00 | $2.89 | $2.93 | $9.60 | 745,838 |
| 2015-12-07 | $3.07 | $3.28 | $3.02 | $3.02 | $9.89 | 472,465 |
| 2015-12-04 | $2.99 | $3.14 | $2.99 | $3.11 | $10.19 | 743,787 |
| 2015-12-03 | $3.03 | $3.07 | $2.89 | $2.92 | $9.56 | 406,947 |
| 2015-12-02 | $3.01 | $3.05 | $2.87 | $2.97 | $9.73 | 378,481 |
| 2015-12-01 | $2.85 | $3.02 | $2.83 | $2.98 | $9.76 | 439,485 |
| 2015-11-30 | $2.98 | $3.03 | $2.93 | $3.03 | $9.92 | 319,068 |
| 2015-11-27 | $2.92 | $3.01 | $2.89 | $2.97 | $9.73 | 236,498 |
| 2015-11-25 | $3.04 | $3.09 | $2.93 | $3.08 | $10.09 | 516,911 |
| 2015-11-24 | $3.10 | $3.19 | $3.01 | $3.08 | $10.09 | 489,503 |
| 2015-11-23 | $2.90 | $2.90 | $2.72 | $2.88 | $9.43 | 352,030 |
| 2015-11-20 | $2.92 | $2.94 | $2.85 | $2.88 | $9.43 | 160,658 |
| 2015-11-19 | $2.94 | $2.96 | $2.84 | $2.88 | $9.43 | 197,942 |
| 2015-11-18 | $2.95 | $2.96 | $2.82 | $2.91 | $9.53 | 295,316 |
| 2015-11-17 | $3.12 | $3.13 | $2.92 | $3.00 | $9.83 | 320,856 |
| 2015-11-16 | $3.04 | $3.15 | $2.98 | $3.15 | $10.32 | 197,919 |
| 2015-11-13 | $2.98 | $3.12 | $2.88 | $3.05 | $9.99 | 297,436 |
| 2015-11-12 | $2.98 | $3.04 | $2.97 | $2.99 | $9.79 | 182,429 |
| 2015-11-11 | $3.11 | $3.19 | $3.04 | $3.11 | $10.19 | 308,881 |
| 2015-11-10 | $3.32 | $3.34 | $3.20 | $3.28 | $10.74 | 177,914 |
| 2015-11-09 | $3.35 | $3.41 | $3.25 | $3.31 | $10.84 | 328,356 |
| 2015-11-06 | $3.20 | $3.26 | $3.17 | $3.25 | $10.64 | 156,591 |
| 2015-11-05 | $3.20 | $3.21 | $3.11 | $3.16 | $10.35 | 195,927 |
| 2015-11-04 | $3.31 | $3.32 | $3.19 | $3.20 | $10.48 | 212,456 |
| 2015-11-03 | $3.25 | $3.33 | $3.24 | $3.33 | $10.91 | 262,632 |
| 2015-11-02 | $3.26 | $3.30 | $3.12 | $3.22 | $10.55 | 377,527 |
| 2015-10-30 | $3.07 | $3.18 | $3.02 | $3.16 | $10.35 | 273,563 |
| 2015-10-29 | $3.02 | $3.11 | $2.97 | $3.01 | $9.86 | 293,379 |
| 2015-10-28 | $2.95 | $3.10 | $2.91 | $3.08 | $10.09 | 278,902 |
| 2015-10-27 | $2.99 | $3.02 | $2.90 | $2.96 | $9.69 | 284,870 |
| 2015-10-26 | $3.06 | $3.11 | $3.01 | $3.03 | $9.92 | 162,669 |
| 2015-10-23 | $3.05 | $3.11 | $3.01 | $3.06 | $10.02 | 192,892 |
| 2015-10-22 | $3.06 | $3.15 | $3.05 | $3.10 | $10.15 | 210,070 |
| 2015-10-21 | $3.13 | $3.18 | $3.06 | $3.09 | $10.12 | 215,164 |
| 2015-10-20 | $3.04 | $3.13 | $3.00 | $3.13 | $10.25 | 248,232 |
| 2015-10-19 | $3.22 | $3.24 | $3.01 | $3.08 | $10.09 | 536,992 |
| 2015-10-16 | $3.30 | $3.32 | $3.18 | $3.30 | $10.81 | 592,439 |
| 2015-10-15 | $3.23 | $3.28 | $3.18 | $3.28 | $10.74 | 354,115 |
| 2015-10-14 | $3.30 | $3.33 | $3.15 | $3.22 | $10.55 | 55,645 |
| 2015-10-13 | $3.28 | $3.32 | $3.18 | $3.23 | $10.58 | 62,824 |
| 2015-10-12 | $3.30 | $3.33 | $3.15 | $3.22 | $10.55 | 63,180 |
| 2015-10-09 | $3.24 | $3.29 | $3.11 | $3.17 | $10.38 | 467,336 |
| 2015-10-08 | $3.15 | $3.20 | $3.12 | $3.18 | $10.42 | 311,798 |
| 2015-10-07 | $3.09 | $3.09 | $2.93 | $3.04 | $9.96 | 321,687 |
| 2015-10-06 | $3.10 | $3.17 | $3.03 | $3.13 | $10.25 | 447,285 |
| 2015-10-05 | $3.06 | $3.07 | $2.97 | $3.03 | $9.92 | 489,210 |
| 2015-10-02 | $2.73 | $2.90 | $2.71 | $2.89 | $9.47 | 354,589 |
| 2015-10-01 | $2.76 | $2.79 | $2.67 | $2.72 | $8.91 | 244,900 |
| 2015-09-30 | $2.63 | $2.73 | $2.60 | $2.69 | $8.81 | 278,314 |
| 2015-09-29 | $2.58 | $2.62 | $2.49 | $2.50 | $8.19 | 178,238 |
| 2015-09-28 | $2.61 | $2.64 | $2.49 | $2.52 | $8.25 | 294,923 |
| 2015-09-25 | $2.72 | $2.75 | $2.59 | $2.59 | $8.48 | 370,851 |
| 2015-09-24 | $2.72 | $2.77 | $2.63 | $2.70 | $8.84 | 210,277 |
| 2015-09-23 | $2.84 | $2.85 | $2.67 | $2.74 | $8.97 | 253,643 |
| 2015-09-22 | $2.82 | $2.88 | $2.79 | $2.86 | $9.37 | 162,360 |
| 2015-09-21 | $2.93 | $2.99 | $2.81 | $2.89 | $9.47 | 245,772 |
| 2015-09-18 | $2.92 | $3.00 | $2.89 | $2.90 | $9.50 | 359,482 |
| 2015-09-17 | $2.83 | $2.91 | $2.81 | $2.88 | $9.43 | 390,270 |
| 2015-09-16 | $2.69 | $2.78 | $2.68 | $2.77 | $9.07 | 345,890 |
| 2015-09-15 | $2.59 | $2.66 | $2.58 | $2.65 | $8.68 | 140,223 |
| 2015-09-14 | $2.61 | $2.62 | $2.54 | $2.60 | $8.52 | 199,332 |
| 2015-09-11 | $2.64 | $2.71 | $2.56 | $2.69 | $8.81 | 221,808 |
| 2015-09-10 | $2.65 | $2.69 | $2.60 | $2.68 | $8.78 | 161,138 |
| 2015-09-09 | $2.70 | $2.73 | $2.60 | $2.65 | $8.68 | 261,586 |
| 2015-09-08 | $2.73 | $2.75 | $2.66 | $2.71 | $8.88 | 221,862 |
Frontline Ltd (FRO) News Headlines
.jpg)
.jpg)
.jpg)
Here are Thursday's biggest analyst calls: Micron, Nvidia, Broadcom, Apple, Boeing, Microsoft, Tesla & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 21, 2024Recent Frontline Ltd (FRO) News
Similar Companies to Frontline Ltd (FRO) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |