Gannett Co Inc (GCI) Exchange: NYSE
Data as of May 2, 2025
$3.48 ($0.04) 1.16%
Gannett Co Inc - Daily Information
Click for more stock information on Gannett Co Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.40 |
| Previous Close | $3.48 |
| High | $3.50 |
| Low | $3.36 |
| Adjusted Open | $3.40 |
| Previous Adjusted Close | $3.48 |
| Adjusted High | $3.50 |
| Adjusted Low | $3.36 |
About Gannett Co Inc (GCI)
Gannett Co Inc (GCI) is an international media and marketing solutions company that informs and engages more than 110 million people every month through its powerful network of broadcast, digital, mobile, and publishing properties. Gannett Co Inc (GCI) was founded in 1906 as a media company, providing a range of newspaper, magazines, television, radio and digital services in the USA, UK, and Germany including USA TODAY, The Detroit Free Press and many others. Gannett Co Inc (GCI) has grown significantly since then, having acquired the ownership rights of more than 100 organizations worldwide, today operating more than 200 daily newspapers, 300 broadcast television stations and many other digital locations throughout the USA, UK and Germany. Additionally, Gannett Co. Inc (GCI) provides a variety of advertising and marketing services through its local and regional reach.
Invest in Gannett Co Inc (GCI)
Historical Stock Data for Gannett Co Inc (GCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.40 | $3.50 | $3.36 | $3.48 | $3.48 | 1,040,965 |
| 2025-04-24 | $3.51 | $3.51 | $3.40 | $3.44 | $3.44 | 1,589,034 |
| 2025-04-23 | $3.64 | $3.66 | $3.41 | $3.46 | $3.46 | 1,476,193 |
| 2025-04-22 | $3.55 | $3.56 | $3.40 | $3.47 | $3.47 | 1,393,697 |
| 2025-04-21 | $3.50 | $3.57 | $3.38 | $3.47 | $3.47 | 4,681,459 |
| 2025-04-17 | $2.98 | $3.79 | $2.97 | $3.54 | $3.54 | 5,955,047 |
| 2025-04-16 | $2.86 | $3.00 | $2.86 | $2.96 | $2.96 | 1,897,362 |
| 2025-04-15 | $2.84 | $2.91 | $2.79 | $2.88 | $2.88 | 1,481,351 |
| 2025-04-14 | $2.74 | $2.85 | $2.69 | $2.84 | $2.84 | 1,442,009 |
| 2025-04-11 | $2.70 | $2.72 | $2.61 | $2.67 | $2.67 | 1,989,212 |
| 2025-04-10 | $2.80 | $2.86 | $2.66 | $2.73 | $2.73 | 1,188,794 |
| 2025-04-09 | $2.55 | $3.01 | $2.55 | $2.94 | $2.94 | 1,936,634 |
| 2025-04-08 | $2.86 | $2.90 | $2.61 | $2.64 | $2.64 | 2,234,984 |
| 2025-04-07 | $2.66 | $2.95 | $2.65 | $2.72 | $2.72 | 4,300,830 |
| 2025-04-04 | $2.84 | $2.89 | $2.73 | $2.84 | $2.84 | 2,538,182 |
| 2025-04-03 | $3.04 | $3.09 | $2.88 | $2.99 | $2.99 | 2,890,867 |
| 2025-04-02 | $2.95 | $3.29 | $2.93 | $3.25 | $3.25 | 1,605,390 |
| 2025-04-01 | $2.89 | $3.05 | $2.86 | $3.02 | $3.02 | 2,120,552 |
| 2025-03-31 | $2.90 | $2.96 | $2.87 | $2.89 | $2.89 | 2,179,145 |
| 2025-03-28 | $3.05 | $3.05 | $2.92 | $2.94 | $2.94 | 1,025,191 |
| 2025-03-27 | $3.09 | $3.10 | $3.00 | $3.06 | $3.06 | 1,162,916 |
| 2025-03-26 | $3.15 | $3.15 | $3.01 | $3.09 | $3.09 | 1,094,100 |
| 2025-03-25 | $3.14 | $3.15 | $3.07 | $3.11 | $3.11 | 996,409 |
| 2025-03-24 | $3.14 | $3.18 | $3.07 | $3.15 | $3.15 | 929,510 |
| 2025-03-21 | $3.08 | $3.11 | $3.04 | $3.06 | $3.06 | 2,056,669 |
| 2025-03-20 | $3.13 | $3.20 | $3.06 | $3.14 | $3.14 | 1,196,426 |
| 2025-03-19 | $3.02 | $3.32 | $2.99 | $3.20 | $3.20 | 1,440,982 |
| 2025-03-18 | $3.03 | $3.05 | $2.91 | $3.02 | $3.02 | 1,553,910 |
| 2025-03-17 | $3.08 | $3.18 | $3.04 | $3.07 | $3.07 | 1,079,571 |
| 2025-03-14 | $3.03 | $3.14 | $2.99 | $3.09 | $3.09 | 1,075,832 |
| 2025-03-13 | $3.17 | $3.19 | $2.97 | $3.00 | $3.00 | 1,270,808 |
| 2025-03-12 | $3.35 | $3.35 | $3.12 | $3.20 | $3.20 | 1,792,313 |
| 2025-03-11 | $3.24 | $3.35 | $3.10 | $3.28 | $3.28 | 5,532,771 |
| 2025-03-10 | $3.39 | $3.45 | $3.20 | $3.21 | $3.21 | 1,912,701 |
| 2025-03-07 | $3.52 | $3.55 | $3.46 | $3.47 | $3.47 | 1,039,514 |
| 2025-03-06 | $3.61 | $3.66 | $3.54 | $3.54 | $3.54 | 1,145,624 |
| 2025-03-05 | $3.72 | $3.76 | $3.65 | $3.70 | $3.70 | 917,978 |
| 2025-03-04 | $3.66 | $3.84 | $3.56 | $3.73 | $3.73 | 1,321,422 |
| 2025-03-03 | $4.08 | $4.09 | $3.73 | $3.75 | $3.75 | 1,524,253 |
| 2025-02-28 | $3.96 | $4.05 | $3.91 | $4.04 | $4.04 | 998,931 |
| 2025-02-27 | $4.02 | $4.08 | $3.93 | $3.94 | $3.94 | 869,821 |
| 2025-02-26 | $4.02 | $4.15 | $3.95 | $4.01 | $4.01 | 1,176,556 |
| 2025-02-25 | $4.06 | $4.20 | $3.95 | $4.04 | $4.04 | 1,565,670 |
| 2025-02-24 | $4.35 | $4.35 | $4.05 | $4.05 | $4.05 | 2,178,416 |
| 2025-02-21 | $4.64 | $4.70 | $4.29 | $4.30 | $4.30 | 1,991,566 |
| 2025-02-20 | $4.66 | $4.82 | $4.31 | $4.62 | $4.62 | 2,155,956 |
| 2025-02-19 | $4.69 | $4.83 | $4.69 | $4.80 | $4.80 | 1,334,289 |
| 2025-02-18 | $4.97 | $4.99 | $4.71 | $4.79 | $4.79 | 993,138 |
| 2025-02-14 | $4.96 | $5.08 | $4.88 | $4.95 | $4.95 | 1,157,710 |
| 2025-02-13 | $4.74 | $4.91 | $4.68 | $4.88 | $4.88 | 955,240 |
| 2025-02-12 | $4.58 | $4.71 | $4.56 | $4.67 | $4.67 | 1,095,414 |
| 2025-02-11 | $4.65 | $4.78 | $4.64 | $4.68 | $4.68 | 442,567 |
| 2025-02-10 | $4.71 | $4.80 | $4.63 | $4.67 | $4.67 | 955,735 |
| 2025-02-07 | $4.72 | $4.80 | $4.61 | $4.66 | $4.66 | 1,058,625 |
| 2025-02-06 | $4.59 | $4.71 | $4.52 | $4.71 | $4.71 | 859,680 |
| 2025-02-05 | $4.63 | $4.67 | $4.46 | $4.56 | $4.56 | 953,374 |
| 2025-02-04 | $4.45 | $4.73 | $4.44 | $4.60 | $4.60 | 1,176,569 |
| 2025-02-03 | $4.40 | $4.51 | $4.30 | $4.44 | $4.44 | 1,003,863 |
| 2025-01-31 | $4.64 | $4.66 | $4.49 | $4.52 | $4.52 | 780,121 |
| 2025-01-30 | $4.68 | $4.74 | $4.61 | $4.64 | $4.64 | 715,453 |
| 2025-01-29 | $4.60 | $4.67 | $4.53 | $4.58 | $4.58 | 906,169 |
| 2025-01-28 | $4.58 | $4.71 | $4.55 | $4.59 | $4.59 | 916,535 |
| 2025-01-27 | $4.69 | $4.80 | $4.53 | $4.56 | $4.56 | 1,155,605 |
| 2025-01-24 | $4.79 | $4.87 | $4.71 | $4.75 | $4.75 | 1,043,007 |
| 2025-01-23 | $4.72 | $4.83 | $4.63 | $4.79 | $4.79 | 1,229,148 |
| 2025-01-22 | $4.83 | $4.90 | $4.65 | $4.76 | $4.76 | 1,184,292 |
| 2025-01-21 | $5.03 | $5.10 | $4.81 | $4.84 | $4.84 | 1,519,351 |
| 2025-01-17 | $5.14 | $5.16 | $4.96 | $4.98 | $4.98 | 543,500 |
| 2025-01-16 | $5.12 | $5.18 | $4.97 | $5.01 | $5.01 | 720,738 |
| 2025-01-15 | $5.12 | $5.21 | $5.05 | $5.12 | $5.12 | 813,809 |
| 2025-01-14 | $5.00 | $5.09 | $4.90 | $4.95 | $4.95 | 516,155 |
| 2025-01-13 | $4.90 | $5.04 | $4.86 | $4.95 | $4.95 | 896,074 |
| 2025-01-10 | $5.15 | $5.18 | $4.95 | $4.98 | $4.98 | 1,062,988 |
| 2025-01-08 | $5.02 | $5.22 | $4.95 | $5.15 | $5.15 | 1,346,144 |
| 2025-01-07 | $5.17 | $5.25 | $4.98 | $5.04 | $5.04 | 794,994 |
| 2025-01-06 | $5.38 | $5.42 | $5.13 | $5.15 | $5.15 | 972,565 |
| 2025-01-03 | $5.13 | $5.36 | $5.03 | $5.36 | $5.36 | 984,637 |
| 2025-01-02 | $5.11 | $5.17 | $4.96 | $5.07 | $5.07 | 1,277,194 |
| 2024-12-31 | $4.90 | $5.12 | $4.90 | $5.06 | $5.06 | 1,104,468 |
| 2024-12-30 | $4.91 | $5.00 | $4.79 | $4.95 | $4.95 | 728,314 |
| 2024-12-27 | $5.04 | $5.06 | $4.90 | $4.98 | $4.98 | 900,948 |
| 2024-12-26 | $5.08 | $5.16 | $5.01 | $5.09 | $5.09 | 451,681 |
| 2024-12-24 | $5.10 | $5.10 | $4.97 | $5.10 | $5.10 | 338,049 |
| 2024-12-23 | $5.03 | $5.09 | $4.91 | $5.04 | $5.04 | 758,566 |
| 2024-12-20 | $4.80 | $5.16 | $4.77 | $5.09 | $5.09 | 2,208,715 |
| 2024-12-19 | $5.05 | $5.21 | $4.91 | $4.91 | $4.91 | 691,183 |
| 2024-12-18 | $5.55 | $5.58 | $4.95 | $5.02 | $5.02 | 1,562,862 |
| 2024-12-17 | $5.31 | $5.63 | $5.18 | $5.52 | $5.52 | 2,350,817 |
| 2024-12-16 | $5.31 | $5.46 | $5.24 | $5.36 | $5.36 | 862,581 |
| 2024-12-13 | $5.62 | $5.69 | $5.08 | $5.32 | $5.32 | 1,417,366 |
| 2024-12-12 | $5.45 | $5.68 | $5.28 | $5.63 | $5.63 | 1,778,256 |
| 2024-12-11 | $5.42 | $5.53 | $5.10 | $5.46 | $5.46 | 1,487,363 |
| 2024-12-10 | $5.41 | $5.55 | $5.30 | $5.33 | $5.33 | 1,060,718 |
| 2024-12-09 | $5.33 | $5.53 | $5.32 | $5.44 | $5.44 | 786,973 |
| 2024-12-06 | $5.25 | $5.32 | $5.20 | $5.29 | $5.29 | 484,278 |
| 2024-12-05 | $5.43 | $5.49 | $5.19 | $5.20 | $5.20 | 736,683 |
| 2024-12-04 | $5.23 | $5.45 | $5.19 | $5.45 | $5.45 | 752,038 |
| 2024-12-03 | $5.22 | $5.30 | $5.11 | $5.22 | $5.22 | 637,644 |
| 2024-12-02 | $5.18 | $5.45 | $5.08 | $5.30 | $5.30 | 1,051,735 |
| 2024-11-29 | $5.20 | $5.24 | $5.15 | $5.19 | $5.19 | 375,015 |
| 2024-11-27 | $5.22 | $5.29 | $5.11 | $5.13 | $5.13 | 640,626 |
| 2024-11-26 | $5.32 | $5.39 | $5.14 | $5.15 | $5.15 | 815,573 |
| 2024-11-25 | $5.45 | $5.51 | $5.31 | $5.41 | $5.41 | 877,451 |
| 2024-11-22 | $5.17 | $5.39 | $5.17 | $5.38 | $5.38 | 776,182 |
| 2024-11-21 | $5.02 | $5.23 | $5.02 | $5.15 | $5.15 | 990,310 |
| 2024-11-20 | $4.96 | $5.04 | $4.90 | $5.00 | $5.00 | 594,888 |
| 2024-11-19 | $4.90 | $4.97 | $4.83 | $4.96 | $4.96 | 798,729 |
| 2024-11-18 | $4.97 | $5.03 | $4.90 | $4.92 | $4.92 | 668,883 |
| 2024-11-15 | $5.16 | $5.18 | $4.92 | $4.94 | $4.94 | 713,161 |
| 2024-11-14 | $5.19 | $5.28 | $5.06 | $5.10 | $5.10 | 739,938 |
| 2024-11-13 | $5.52 | $5.56 | $5.20 | $5.20 | $5.20 | 1,073,026 |
| 2024-11-12 | $5.56 | $5.62 | $5.36 | $5.47 | $5.47 | 1,044,371 |
| 2024-11-11 | $5.65 | $5.80 | $5.60 | $5.65 | $5.65 | 1,820,347 |
| 2024-11-08 | $5.43 | $5.61 | $5.39 | $5.55 | $5.55 | 974,612 |
| 2024-11-07 | $5.31 | $5.54 | $5.27 | $5.46 | $5.46 | 1,119,877 |
| 2024-11-06 | $5.36 | $5.44 | $5.10 | $5.29 | $5.29 | 1,577,056 |
| 2024-11-05 | $4.83 | $4.97 | $4.79 | $4.97 | $4.97 | 1,251,529 |
| 2024-11-04 | $4.68 | $5.14 | $4.68 | $4.87 | $4.87 | 2,314,063 |
| 2024-11-01 | $4.72 | $4.79 | $4.60 | $4.68 | $4.68 | 2,540,337 |
| 2024-10-31 | $5.23 | $5.46 | $4.66 | $4.69 | $4.69 | 7,428,966 |
| 2024-10-30 | $5.65 | $5.91 | $5.65 | $5.81 | $5.81 | 1,423,227 |
| 2024-10-29 | $5.71 | $5.81 | $5.61 | $5.68 | $5.68 | 824,568 |
| 2024-10-28 | $5.67 | $5.86 | $5.63 | $5.79 | $5.79 | 1,073,747 |
| 2024-10-25 | $5.62 | $5.71 | $5.54 | $5.59 | $5.59 | 834,244 |
| 2024-10-24 | $5.56 | $5.66 | $5.42 | $5.62 | $5.62 | 886,595 |
| 2024-10-23 | $5.31 | $5.61 | $5.31 | $5.54 | $5.54 | 917,768 |
| 2024-10-22 | $5.21 | $5.36 | $5.21 | $5.34 | $5.34 | 743,762 |
| 2024-10-21 | $5.44 | $5.45 | $5.20 | $5.22 | $5.22 | 763,342 |
| 2024-10-18 | $5.53 | $5.59 | $5.43 | $5.45 | $5.45 | 749,726 |
| 2024-10-17 | $5.68 | $5.71 | $5.42 | $5.48 | $5.48 | 1,100,431 |
| 2024-10-16 | $5.77 | $5.80 | $5.66 | $5.69 | $5.69 | 800,988 |
| 2024-10-15 | $5.44 | $5.89 | $5.41 | $5.74 | $5.74 | 1,889,024 |
| 2024-10-14 | $5.38 | $5.45 | $5.30 | $5.42 | $5.42 | 620,940 |
| 2024-10-11 | $5.29 | $5.46 | $5.15 | $5.39 | $5.39 | 2,134,025 |
| 2024-10-10 | $5.59 | $5.70 | $5.31 | $5.31 | $5.31 | 947,260 |
| 2024-10-09 | $5.61 | $5.88 | $5.58 | $5.71 | $5.71 | 1,313,246 |
| 2024-10-08 | $5.48 | $5.71 | $5.48 | $5.64 | $5.64 | 956,588 |
| 2024-10-07 | $5.70 | $5.71 | $5.47 | $5.50 | $5.50 | 687,310 |
| 2024-10-04 | $5.55 | $5.70 | $5.47 | $5.69 | $5.69 | 642,694 |
| 2024-10-03 | $5.44 | $5.50 | $5.38 | $5.43 | $5.43 | 755,832 |
| 2024-10-02 | $5.48 | $5.62 | $5.44 | $5.54 | $5.54 | 956,349 |
| 2024-10-01 | $5.63 | $5.65 | $5.37 | $5.50 | $5.50 | 1,669,690 |
| 2024-09-30 | $5.59 | $5.78 | $5.53 | $5.62 | $5.62 | 1,928,561 |
| 2024-09-27 | $5.57 | $5.68 | $5.53 | $5.64 | $5.64 | 1,147,262 |
| 2024-09-26 | $5.49 | $5.68 | $5.38 | $5.46 | $5.46 | 1,111,779 |
| 2024-09-25 | $5.50 | $5.66 | $5.40 | $5.45 | $5.45 | 1,395,568 |
| 2024-09-24 | $5.44 | $5.72 | $5.39 | $5.60 | $5.60 | 1,710,710 |
| 2024-09-23 | $5.26 | $5.37 | $5.20 | $5.37 | $5.37 | 1,227,487 |
| 2024-09-20 | $5.56 | $5.63 | $5.18 | $5.22 | $5.22 | 4,975,412 |
| 2024-09-19 | $5.79 | $5.81 | $5.51 | $5.61 | $5.61 | 1,850,471 |
| 2024-09-18 | $5.48 | $5.93 | $5.43 | $5.61 | $5.61 | 3,579,864 |
| 2024-09-17 | $5.12 | $5.57 | $4.96 | $5.47 | $5.47 | 4,208,859 |
| 2024-09-16 | $4.68 | $4.71 | $4.47 | $4.61 | $4.61 | 1,663,514 |
| 2024-09-13 | $4.54 | $4.60 | $4.48 | $4.55 | $4.55 | 1,334,780 |
| 2024-09-12 | $4.33 | $4.47 | $4.27 | $4.47 | $4.47 | 1,379,940 |
| 2024-09-11 | $4.21 | $4.30 | $4.13 | $4.28 | $4.28 | 1,344,356 |
| 2024-09-10 | $4.33 | $4.37 | $4.21 | $4.25 | $4.25 | 2,161,304 |
| 2024-09-09 | $4.60 | $4.67 | $4.35 | $4.36 | $4.36 | 1,658,206 |
| 2024-09-06 | $4.70 | $4.78 | $4.52 | $4.57 | $4.57 | 2,213,650 |
| 2024-09-05 | $4.89 | $4.94 | $4.77 | $4.79 | $4.79 | 1,858,672 |
| 2024-09-04 | $5.01 | $5.07 | $4.84 | $4.87 | $4.87 | 1,110,110 |
| 2024-09-03 | $5.19 | $5.25 | $4.90 | $4.99 | $4.99 | 1,858,799 |
| 2024-08-30 | $5.35 | $5.36 | $5.23 | $5.29 | $5.29 | 3,009,159 |
| 2024-08-29 | $5.47 | $5.49 | $5.29 | $5.34 | $5.34 | 1,405,460 |
| 2024-08-28 | $5.57 | $5.60 | $5.26 | $5.44 | $5.44 | 2,235,124 |
| 2024-08-27 | $5.67 | $5.88 | $5.61 | $5.78 | $5.78 | 2,246,468 |
| 2024-08-26 | $5.00 | $5.91 | $4.97 | $5.73 | $5.73 | 5,397,355 |
| 2024-08-23 | $4.85 | $4.93 | $4.80 | $4.89 | $4.89 | 1,408,258 |
| 2024-08-22 | $4.95 | $4.96 | $4.77 | $4.81 | $4.81 | 516,519 |
| 2024-08-21 | $5.05 | $5.09 | $4.91 | $4.96 | $4.96 | 694,335 |
| 2024-08-20 | $4.92 | $5.06 | $4.88 | $5.02 | $5.02 | 1,557,754 |
| 2024-08-19 | $4.74 | $4.96 | $4.72 | $4.95 | $4.95 | 1,358,367 |
| 2024-08-16 | $4.76 | $4.83 | $4.64 | $4.71 | $4.71 | 1,118,319 |
| 2024-08-15 | $4.55 | $4.84 | $4.55 | $4.75 | $4.75 | 1,358,884 |
| 2024-08-14 | $4.50 | $4.56 | $4.43 | $4.45 | $4.45 | 982,304 |
| 2024-08-13 | $4.24 | $4.52 | $4.14 | $4.49 | $4.49 | 5,159,522 |
| 2024-08-12 | $4.32 | $4.33 | $4.16 | $4.21 | $4.21 | 2,967,608 |
| 2024-08-09 | $4.39 | $4.42 | $4.25 | $4.30 | $4.30 | 1,297,876 |
| 2024-08-08 | $4.42 | $4.46 | $4.28 | $4.39 | $4.39 | 661,190 |
| 2024-08-07 | $4.50 | $4.57 | $4.29 | $4.37 | $4.37 | 869,182 |
| 2024-08-06 | $4.03 | $4.55 | $3.98 | $4.41 | $4.41 | 1,888,816 |
| 2024-08-05 | $3.96 | $4.17 | $3.83 | $4.04 | $4.04 | 1,689,565 |
| 2024-08-02 | $4.34 | $4.48 | $4.20 | $4.28 | $4.28 | 1,188,584 |
| 2024-08-01 | $4.94 | $4.99 | $4.20 | $4.52 | $4.52 | 3,284,679 |
| 2024-07-31 | $4.85 | $5.03 | $4.85 | $4.91 | $4.91 | 1,918,889 |
| 2024-07-30 | $4.79 | $4.90 | $4.71 | $4.84 | $4.84 | 1,232,224 |
| 2024-07-29 | $4.87 | $4.91 | $4.73 | $4.75 | $4.75 | 568,695 |
| 2024-07-26 | $4.87 | $4.89 | $4.73 | $4.84 | $4.84 | 615,574 |
| 2024-07-25 | $4.88 | $4.90 | $4.76 | $4.76 | $4.76 | 757,088 |
| 2024-07-24 | $4.96 | $4.96 | $4.81 | $4.86 | $4.86 | 1,088,232 |
| 2024-07-23 | $4.83 | $5.01 | $4.76 | $4.96 | $4.96 | 817,942 |
| 2024-07-22 | $4.69 | $4.85 | $4.60 | $4.85 | $4.85 | 1,128,999 |
| 2024-07-19 | $4.66 | $4.78 | $4.62 | $4.65 | $4.65 | 833,051 |
| 2024-07-18 | $4.82 | $4.90 | $4.64 | $4.66 | $4.66 | 1,009,317 |
| 2024-07-17 | $4.90 | $4.95 | $4.84 | $4.87 | $4.87 | 1,419,854 |
| 2024-07-16 | $4.90 | $5.02 | $4.88 | $5.00 | $5.00 | 1,630,098 |
| 2024-07-15 | $4.80 | $5.05 | $4.78 | $4.86 | $4.86 | 1,649,170 |
| 2024-07-12 | $4.90 | $4.97 | $4.72 | $4.76 | $4.76 | 869,808 |
| 2024-07-11 | $4.65 | $4.91 | $4.65 | $4.87 | $4.87 | 1,790,371 |
| 2024-07-10 | $4.50 | $4.57 | $4.50 | $4.56 | $4.56 | 749,765 |
| 2024-07-09 | $4.55 | $4.58 | $4.45 | $4.45 | $4.45 | 1,042,785 |
| 2024-07-08 | $4.75 | $4.80 | $4.54 | $4.55 | $4.55 | 973,360 |
| 2024-07-05 | $4.79 | $4.81 | $4.58 | $4.65 | $4.65 | 1,490,430 |
| 2024-07-03 | $4.80 | $4.85 | $4.75 | $4.82 | $4.82 | 520,524 |
| 2024-07-02 | $4.69 | $4.86 | $4.57 | $4.80 | $4.80 | 1,684,827 |
| 2024-07-01 | $4.73 | $4.88 | $4.66 | $4.69 | $4.69 | 1,506,779 |
| 2024-06-28 | $4.50 | $4.66 | $4.45 | $4.61 | $4.61 | 3,174,534 |
| 2024-06-27 | $4.49 | $4.54 | $4.43 | $4.47 | $4.47 | 990,482 |
| 2024-06-26 | $4.57 | $4.60 | $4.44 | $4.47 | $4.47 | 1,278,818 |
| 2024-06-25 | $4.51 | $4.61 | $4.44 | $4.60 | $4.60 | 2,146,106 |
| 2024-06-24 | $4.43 | $4.58 | $4.37 | $4.51 | $4.51 | 1,502,138 |
| 2024-06-21 | $4.32 | $4.51 | $4.30 | $4.42 | $4.42 | 3,256,258 |
| 2024-06-20 | $4.31 | $4.43 | $4.28 | $4.34 | $4.34 | 1,120,083 |
| 2024-06-18 | $4.36 | $4.62 | $4.36 | $4.39 | $4.39 | 1,658,604 |
| 2024-06-17 | $4.36 | $4.41 | $4.20 | $4.38 | $4.38 | 1,063,812 |
| 2024-06-14 | $4.36 | $4.43 | $4.34 | $4.40 | $4.40 | 1,496,661 |
| 2024-06-13 | $4.42 | $4.46 | $4.39 | $4.40 | $4.40 | 1,825,259 |
| 2024-06-12 | $4.38 | $4.50 | $4.34 | $4.41 | $4.41 | 1,363,154 |
| 2024-06-11 | $4.23 | $4.29 | $4.09 | $4.25 | $4.25 | 811,368 |
| 2024-06-10 | $4.00 | $4.35 | $3.95 | $4.27 | $4.27 | 1,554,364 |
| 2024-06-07 | $4.08 | $4.13 | $3.92 | $4.00 | $4.00 | 1,246,456 |
| 2024-06-06 | $4.20 | $4.22 | $4.00 | $4.14 | $4.14 | 1,077,709 |
| 2024-06-05 | $4.07 | $4.28 | $4.07 | $4.23 | $4.23 | 2,839,943 |
| 2024-06-04 | $3.83 | $4.08 | $3.81 | $4.05 | $4.05 | 2,068,423 |
| 2024-06-03 | $3.80 | $3.96 | $3.77 | $3.87 | $3.87 | 1,478,454 |
| 2024-05-31 | $3.79 | $3.84 | $3.68 | $3.76 | $3.76 | 921,036 |
| 2024-05-30 | $3.74 | $3.82 | $3.71 | $3.75 | $3.75 | 1,172,227 |
| 2024-05-29 | $3.72 | $3.85 | $3.66 | $3.71 | $3.71 | 1,133,254 |
| 2024-05-28 | $3.77 | $3.93 | $3.71 | $3.77 | $3.77 | 1,643,424 |
| 2024-05-24 | $3.60 | $3.75 | $3.57 | $3.71 | $3.71 | 1,781,168 |
| 2024-05-23 | $3.41 | $3.52 | $3.39 | $3.45 | $3.45 | 799,717 |
| 2024-05-22 | $3.45 | $3.54 | $3.39 | $3.40 | $3.40 | 813,154 |
| 2024-05-21 | $3.43 | $3.52 | $3.38 | $3.48 | $3.48 | 882,912 |
| 2024-05-20 | $3.72 | $3.75 | $3.44 | $3.45 | $3.45 | 1,445,352 |
| 2024-05-17 | $3.56 | $3.79 | $3.54 | $3.72 | $3.72 | 2,729,493 |
| 2024-05-16 | $3.38 | $3.57 | $3.34 | $3.55 | $3.55 | 2,354,871 |
| 2024-05-15 | $3.34 | $3.44 | $3.32 | $3.38 | $3.38 | 831,505 |
| 2024-05-14 | $3.40 | $3.40 | $3.29 | $3.35 | $3.35 | 814,455 |
| 2024-05-13 | $3.22 | $3.38 | $3.21 | $3.36 | $3.36 | 921,352 |
| 2024-05-10 | $3.28 | $3.30 | $3.15 | $3.21 | $3.21 | 844,258 |
| 2024-05-09 | $3.15 | $3.32 | $3.12 | $3.29 | $3.29 | 1,510,639 |
| 2024-05-08 | $3.14 | $3.26 | $3.10 | $3.14 | $3.14 | 1,178,069 |
| 2024-05-07 | $3.16 | $3.26 | $3.15 | $3.21 | $3.21 | 1,134,941 |
| 2024-05-06 | $3.19 | $3.26 | $3.15 | $3.17 | $3.17 | 1,938,629 |
| 2024-05-03 | $3.13 | $3.22 | $3.03 | $3.17 | $3.17 | 3,085,614 |
| 2024-05-02 | $2.59 | $3.19 | $2.59 | $3.06 | $3.06 | 4,720,390 |
| 2024-05-01 | $2.42 | $2.49 | $2.37 | $2.41 | $2.41 | 689,158 |
| 2024-04-30 | $2.39 | $2.44 | $2.35 | $2.42 | $2.42 | 591,383 |
| 2024-04-29 | $2.59 | $2.59 | $2.42 | $2.42 | $2.42 | 767,804 |
| 2024-04-26 | $2.59 | $2.61 | $2.54 | $2.58 | $2.58 | 603,690 |
| 2024-04-25 | $2.63 | $2.64 | $2.54 | $2.58 | $2.58 | 527,348 |
| 2024-04-24 | $2.72 | $2.73 | $2.67 | $2.69 | $2.69 | 630,700 |
| 2024-04-23 | $2.51 | $2.75 | $2.51 | $2.72 | $2.72 | 1,631,211 |
| 2024-04-22 | $2.60 | $2.69 | $2.51 | $2.54 | $2.54 | 1,468,057 |
| 2024-04-19 | $2.48 | $2.63 | $2.42 | $2.60 | $2.60 | 1,398,014 |
| 2024-04-18 | $2.42 | $2.52 | $2.40 | $2.50 | $2.50 | 1,370,756 |
| 2024-04-17 | $2.47 | $2.50 | $2.35 | $2.42 | $2.42 | 933,970 |
| 2024-04-16 | $2.30 | $2.47 | $2.26 | $2.45 | $2.45 | 1,469,578 |
| 2024-04-15 | $2.40 | $2.48 | $2.32 | $2.32 | $2.32 | 1,173,706 |
| 2024-04-12 | $2.41 | $2.45 | $2.33 | $2.38 | $2.38 | 548,241 |
| 2024-04-11 | $2.40 | $2.44 | $2.32 | $2.41 | $2.41 | 544,433 |
| 2024-04-10 | $2.34 | $2.45 | $2.31 | $2.40 | $2.40 | 983,206 |
| 2024-04-09 | $2.53 | $2.56 | $2.39 | $2.45 | $2.45 | 514,029 |
| 2024-04-08 | $2.36 | $2.51 | $2.34 | $2.49 | $2.49 | 744,082 |
| 2024-04-05 | $2.36 | $2.38 | $2.24 | $2.34 | $2.34 | 708,732 |
| 2024-04-04 | $2.34 | $2.49 | $2.34 | $2.35 | $2.35 | 1,050,231 |
| 2024-04-03 | $2.30 | $2.37 | $2.30 | $2.34 | $2.34 | 452,854 |
| 2024-04-02 | $2.26 | $2.32 | $2.25 | $2.31 | $2.31 | 595,017 |
| 2024-04-01 | $2.39 | $2.46 | $2.32 | $2.33 | $2.33 | 647,625 |
| 2024-03-28 | $2.32 | $2.45 | $2.32 | $2.44 | $2.44 | 945,462 |
| 2024-03-27 | $2.23 | $2.34 | $2.22 | $2.33 | $2.33 | 654,458 |
| 2024-03-26 | $2.25 | $2.32 | $2.22 | $2.22 | $2.22 | 489,219 |
| 2024-03-25 | $2.22 | $2.29 | $2.21 | $2.22 | $2.22 | 207,869 |
| 2024-03-22 | $2.28 | $2.28 | $2.14 | $2.22 | $2.22 | 482,163 |
| 2024-03-21 | $2.18 | $2.28 | $2.17 | $2.26 | $2.26 | 654,566 |
| 2024-03-20 | $2.04 | $2.20 | $2.04 | $2.18 | $2.18 | 627,229 |
| 2024-03-19 | $2.01 | $2.07 | $1.97 | $2.06 | $2.06 | 673,012 |
| 2024-03-18 | $2.03 | $2.05 | $1.99 | $2.00 | $2.00 | 520,338 |
| 2024-03-15 | $1.99 | $2.03 | $1.98 | $2.01 | $2.01 | 1,089,954 |
| 2024-03-14 | $2.04 | $2.04 | $1.97 | $1.98 | $1.98 | 492,310 |
| 2024-03-13 | $2.07 | $2.11 | $2.02 | $2.04 | $2.04 | 363,598 |
| 2024-03-12 | $2.09 | $2.10 | $2.04 | $2.07 | $2.07 | 384,158 |
| 2024-03-11 | $2.05 | $2.12 | $2.05 | $2.10 | $2.10 | 525,020 |
| 2024-03-08 | $2.07 | $2.10 | $2.05 | $2.05 | $2.05 | 453,636 |
| 2024-03-07 | $2.00 | $2.05 | $1.99 | $2.03 | $2.03 | 517,027 |
| 2024-03-06 | $1.98 | $2.02 | $1.98 | $1.99 | $1.99 | 369,704 |
| 2024-03-05 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 918,976 |
| 2024-03-04 | $2.10 | $2.12 | $1.99 | $2.00 | $2.00 | 1,019,336 |
| 2024-03-01 | $2.15 | $2.19 | $2.09 | $2.11 | $2.11 | 636,961 |
| 2024-02-29 | $2.14 | $2.20 | $2.11 | $2.13 | $2.13 | 440,248 |
| 2024-02-28 | $2.12 | $2.13 | $2.07 | $2.08 | $2.08 | 620,438 |
| 2024-02-27 | $2.12 | $2.20 | $2.12 | $2.15 | $2.15 | 583,380 |
| 2024-02-26 | $2.05 | $2.19 | $2.04 | $2.11 | $2.11 | 949,622 |
| 2024-02-23 | $2.00 | $2.10 | $2.00 | $2.07 | $2.07 | 872,410 |
| 2024-02-22 | $2.27 | $2.30 | $1.95 | $1.99 | $1.99 | 2,657,025 |
| 2024-02-21 | $2.25 | $2.28 | $2.19 | $2.21 | $2.21 | 564,805 |
| 2024-02-20 | $2.23 | $2.32 | $2.21 | $2.25 | $2.25 | 780,917 |
| 2024-02-16 | $2.36 | $2.37 | $2.25 | $2.25 | $2.25 | 536,067 |
| 2024-02-15 | $2.32 | $2.38 | $2.30 | $2.38 | $2.38 | 502,812 |
| 2024-02-14 | $2.25 | $2.29 | $2.21 | $2.29 | $2.29 | 354,018 |
| 2024-02-13 | $2.26 | $2.27 | $2.19 | $2.20 | $2.20 | 690,412 |
| 2024-02-12 | $2.25 | $2.40 | $2.25 | $2.33 | $2.33 | 652,793 |
| 2024-02-09 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 402,334 |
| 2024-02-08 | $2.21 | $2.25 | $2.17 | $2.20 | $2.20 | 789,122 |
| 2024-02-07 | $2.35 | $2.35 | $2.14 | $2.21 | $2.21 | 1,045,927 |
| 2024-02-06 | $2.34 | $2.40 | $2.32 | $2.34 | $2.34 | 451,600 |
| 2024-02-05 | $2.35 | $2.38 | $2.30 | $2.35 | $2.35 | 610,421 |
| 2024-02-02 | $2.47 | $2.51 | $2.39 | $2.39 | $2.39 | 541,997 |
| 2024-02-01 | $2.46 | $2.52 | $2.43 | $2.50 | $2.50 | 564,321 |
| 2024-01-31 | $2.60 | $2.60 | $2.47 | $2.47 | $2.47 | 578,772 |
| 2024-01-30 | $2.59 | $2.62 | $2.56 | $2.60 | $2.60 | 679,668 |
| 2024-01-29 | $2.58 | $2.62 | $2.55 | $2.59 | $2.59 | 524,951 |
| 2024-01-26 | $2.57 | $2.63 | $2.53 | $2.59 | $2.59 | 472,681 |
| 2024-01-25 | $2.56 | $2.60 | $2.50 | $2.55 | $2.55 | 672,275 |
| 2024-01-24 | $2.49 | $2.55 | $2.44 | $2.51 | $2.51 | 771,733 |
| 2024-01-23 | $2.38 | $2.47 | $2.35 | $2.44 | $2.44 | 813,273 |
| 2024-01-22 | $2.29 | $2.39 | $2.28 | $2.38 | $2.38 | 604,633 |
| 2024-01-19 | $2.30 | $2.34 | $2.24 | $2.27 | $2.27 | 740,610 |
| 2024-01-18 | $2.28 | $2.31 | $2.25 | $2.27 | $2.27 | 333,506 |
| 2024-01-17 | $2.20 | $2.27 | $2.19 | $2.26 | $2.26 | 344,637 |
| 2024-01-16 | $2.31 | $2.31 | $2.19 | $2.23 | $2.23 | 563,415 |
| 2024-01-12 | $2.43 | $2.46 | $2.32 | $2.32 | $2.32 | 534,133 |
| 2024-01-11 | $2.35 | $2.39 | $2.31 | $2.38 | $2.38 | 563,610 |
| 2024-01-10 | $2.28 | $2.38 | $2.26 | $2.36 | $2.36 | 773,459 |
| 2024-01-09 | $2.30 | $2.33 | $2.28 | $2.28 | $2.28 | 415,057 |
| 2024-01-08 | $2.34 | $2.36 | $2.31 | $2.33 | $2.33 | 353,247 |
| 2024-01-05 | $2.30 | $2.36 | $2.28 | $2.33 | $2.33 | 933,461 |
| 2024-01-04 | $2.34 | $2.34 | $2.30 | $2.30 | $2.30 | 396,014 |
| 2024-01-03 | $2.37 | $2.37 | $2.29 | $2.30 | $2.30 | 519,152 |
| 2024-01-02 | $2.30 | $2.40 | $2.26 | $2.37 | $2.37 | 940,152 |
| 2023-12-29 | $2.43 | $2.44 | $2.29 | $2.30 | $2.30 | 984,263 |
| 2023-12-28 | $2.44 | $2.54 | $2.43 | $2.44 | $2.44 | 809,234 |
| 2023-12-27 | $2.51 | $2.51 | $2.37 | $2.46 | $2.46 | 1,069,223 |
| 2023-12-26 | $2.59 | $2.60 | $2.43 | $2.48 | $2.48 | 713,381 |
| 2023-12-22 | $2.62 | $2.62 | $2.56 | $2.59 | $2.59 | 729,682 |
| 2023-12-21 | $2.53 | $2.62 | $2.49 | $2.62 | $2.62 | 1,074,187 |
| 2023-12-20 | $2.58 | $2.59 | $2.49 | $2.53 | $2.53 | 1,307,562 |
| 2023-12-19 | $2.49 | $2.60 | $2.45 | $2.57 | $2.57 | 974,562 |
| 2023-12-18 | $2.45 | $2.47 | $2.38 | $2.43 | $2.43 | 886,985 |
| 2023-12-15 | $2.45 | $2.48 | $2.31 | $2.44 | $2.44 | 2,141,684 |
| 2023-12-14 | $2.31 | $2.45 | $2.29 | $2.41 | $2.41 | 1,319,792 |
| 2023-12-13 | $2.23 | $2.26 | $2.09 | $2.25 | $2.25 | 1,517,465 |
| 2023-12-12 | $2.06 | $2.25 | $2.02 | $2.21 | $2.21 | 2,514,558 |
| 2023-12-11 | $1.92 | $1.97 | $1.89 | $1.89 | $1.89 | 481,655 |
| 2023-12-08 | $1.92 | $1.98 | $1.91 | $1.96 | $1.96 | 515,470 |
| 2023-12-07 | $1.88 | $1.92 | $1.86 | $1.92 | $1.92 | 562,009 |
| 2023-12-06 | $1.89 | $1.96 | $1.87 | $1.87 | $1.87 | 725,056 |
| 2023-12-05 | $1.95 | $1.95 | $1.87 | $1.88 | $1.88 | 863,623 |
| 2023-12-04 | $1.93 | $1.98 | $1.92 | $1.95 | $1.95 | 502,943 |
| 2023-12-01 | $1.84 | $1.95 | $1.83 | $1.93 | $1.93 | 916,722 |
| 2023-11-30 | $1.95 | $1.95 | $1.85 | $1.85 | $1.85 | 345,176 |
| 2023-11-29 | $1.95 | $2.01 | $1.91 | $1.95 | $1.95 | 517,357 |
| 2023-11-28 | $2.01 | $2.01 | $1.94 | $1.94 | $1.94 | 633,664 |
| 2023-11-27 | $1.95 | $2.04 | $1.93 | $2.02 | $2.02 | 592,177 |
| 2023-11-24 | $2.03 | $2.04 | $1.96 | $1.97 | $1.97 | 374,835 |
| 2023-11-22 | $2.01 | $2.09 | $2.00 | $2.03 | $2.03 | 776,207 |
| 2023-11-21 | $1.90 | $2.05 | $1.90 | $2.01 | $2.01 | 914,011 |
| 2023-11-20 | $1.96 | $2.06 | $1.92 | $1.92 | $1.92 | 975,983 |
| 2023-11-17 | $1.87 | $1.90 | $1.86 | $1.88 | $1.88 | 1,093,456 |
| 2023-11-16 | $1.87 | $1.87 | $1.80 | $1.85 | $1.85 | 1,172,803 |
| 2023-11-15 | $1.92 | $1.95 | $1.83 | $1.83 | $1.83 | 1,057,906 |
| 2023-11-14 | $1.90 | $2.00 | $1.88 | $1.92 | $1.92 | 1,385,082 |
| 2023-11-13 | $1.93 | $1.95 | $1.84 | $1.84 | $1.84 | 923,234 |
| 2023-11-10 | $1.92 | $1.98 | $1.82 | $1.94 | $1.94 | 1,010,776 |
| 2023-11-09 | $1.97 | $1.98 | $1.87 | $1.88 | $1.88 | 1,183,787 |
| 2023-11-08 | $1.95 | $2.01 | $1.93 | $1.97 | $1.97 | 988,026 |
| 2023-11-07 | $2.02 | $2.02 | $1.93 | $1.95 | $1.95 | 1,245,904 |
| 2023-11-06 | $1.95 | $2.02 | $1.89 | $2.00 | $2.00 | 1,640,942 |
| 2023-11-03 | $1.95 | $2.06 | $1.95 | $1.96 | $1.96 | 1,593,069 |
| 2023-11-02 | $2.17 | $2.17 | $1.66 | $1.95 | $1.95 | 4,863,551 |
| 2023-11-01 | $2.33 | $2.34 | $2.25 | $2.30 | $2.30 | 714,065 |
| 2023-10-31 | $2.29 | $2.39 | $2.29 | $2.34 | $2.34 | 621,404 |
| 2023-10-30 | $2.31 | $2.33 | $2.25 | $2.30 | $2.30 | 473,173 |
| 2023-10-27 | $2.26 | $2.32 | $2.21 | $2.25 | $2.25 | 907,088 |
| 2023-10-26 | $2.26 | $2.32 | $2.21 | $2.28 | $2.28 | 811,081 |
| 2023-10-25 | $2.40 | $2.40 | $2.22 | $2.25 | $2.25 | 1,074,807 |
| 2023-10-24 | $2.45 | $2.48 | $2.40 | $2.43 | $2.43 | 482,199 |
| 2023-10-23 | $2.41 | $2.48 | $2.37 | $2.42 | $2.42 | 487,151 |
| 2023-10-20 | $2.51 | $2.51 | $2.44 | $2.47 | $2.47 | 401,334 |
| 2023-10-19 | $2.56 | $2.56 | $2.48 | $2.48 | $2.48 | 267,961 |
| 2023-10-18 | $2.64 | $2.64 | $2.49 | $2.54 | $2.54 | 539,125 |
| 2023-10-17 | $2.58 | $2.74 | $2.58 | $2.66 | $2.66 | 710,171 |
| 2023-10-16 | $2.52 | $2.62 | $2.48 | $2.59 | $2.59 | 326,480 |
| 2023-10-13 | $2.45 | $2.51 | $2.38 | $2.46 | $2.46 | 726,964 |
| 2023-10-12 | $2.63 | $2.63 | $2.45 | $2.47 | $2.47 | 380,256 |
| 2023-10-11 | $2.70 | $2.72 | $2.60 | $2.63 | $2.63 | 300,853 |
| 2023-10-10 | $2.58 | $2.70 | $2.58 | $2.66 | $2.66 | 569,732 |
| 2023-10-09 | $2.52 | $2.58 | $2.47 | $2.56 | $2.56 | 545,520 |
| 2023-10-06 | $2.50 | $2.62 | $2.49 | $2.57 | $2.57 | 399,896 |
| 2023-10-05 | $2.49 | $2.56 | $2.44 | $2.51 | $2.51 | 1,136,353 |
| 2023-10-04 | $2.42 | $2.52 | $2.39 | $2.51 | $2.51 | 367,173 |
| 2023-10-03 | $2.50 | $2.52 | $2.38 | $2.42 | $2.42 | 767,764 |
| 2023-10-02 | $2.45 | $2.51 | $2.42 | $2.50 | $2.50 | 553,226 |
| 2023-09-29 | $2.43 | $2.50 | $2.43 | $2.45 | $2.45 | 627,153 |
| 2023-09-28 | $2.36 | $2.45 | $2.36 | $2.42 | $2.42 | 433,222 |
| 2023-09-27 | $2.41 | $2.46 | $2.34 | $2.35 | $2.35 | 439,398 |
| 2023-09-26 | $2.44 | $2.52 | $2.38 | $2.41 | $2.41 | 706,924 |
| 2023-09-25 | $2.41 | $2.51 | $2.41 | $2.47 | $2.47 | 456,238 |
| 2023-09-22 | $2.59 | $2.61 | $2.43 | $2.44 | $2.44 | 479,470 |
| 2023-09-21 | $2.50 | $2.66 | $2.50 | $2.58 | $2.58 | 558,292 |
| 2023-09-20 | $2.58 | $2.66 | $2.53 | $2.53 | $2.53 | 475,587 |
| 2023-09-19 | $2.55 | $2.60 | $2.54 | $2.57 | $2.57 | 372,446 |
| 2023-09-18 | $2.68 | $2.74 | $2.55 | $2.55 | $2.55 | 1,498,251 |
| 2023-09-15 | $2.90 | $2.90 | $2.65 | $2.66 | $2.66 | 2,131,079 |
| 2023-09-14 | $2.74 | $2.96 | $2.72 | $2.93 | $2.93 | 913,524 |
| 2023-09-13 | $2.75 | $2.78 | $2.70 | $2.73 | $2.73 | 664,506 |
| 2023-09-12 | $2.76 | $2.84 | $2.76 | $2.76 | $2.76 | 358,621 |
| 2023-09-11 | $2.73 | $2.82 | $2.72 | $2.78 | $2.78 | 620,256 |
| 2023-09-08 | $2.76 | $2.78 | $2.68 | $2.72 | $2.72 | 680,890 |
| 2023-09-07 | $2.70 | $2.85 | $2.70 | $2.77 | $2.77 | 1,237,168 |
| 2023-09-06 | $2.86 | $2.90 | $2.69 | $2.73 | $2.73 | 926,508 |
| 2023-09-05 | $2.92 | $2.94 | $2.81 | $2.85 | $2.85 | 1,051,053 |
| 2023-09-01 | $2.92 | $3.02 | $2.89 | $2.95 | $2.95 | 760,384 |
| 2023-08-31 | $2.82 | $2.97 | $2.82 | $2.91 | $2.91 | 788,686 |
| 2023-08-30 | $2.90 | $2.93 | $2.81 | $2.82 | $2.82 | 824,953 |
| 2023-08-29 | $2.87 | $2.96 | $2.84 | $2.90 | $2.90 | 607,332 |
| 2023-08-28 | $2.75 | $2.89 | $2.75 | $2.87 | $2.87 | 612,687 |
| 2023-08-25 | $2.77 | $2.80 | $2.66 | $2.75 | $2.75 | 863,978 |
| 2023-08-24 | $2.89 | $2.92 | $2.75 | $2.77 | $2.77 | 1,104,102 |
| 2023-08-23 | $2.97 | $3.02 | $2.89 | $2.89 | $2.89 | 548,550 |
| 2023-08-22 | $2.98 | $3.05 | $2.96 | $2.96 | $2.96 | 696,351 |
| 2023-08-21 | $2.94 | $3.01 | $2.90 | $2.97 | $2.97 | 839,329 |
| 2023-08-18 | $3.03 | $3.07 | $2.90 | $2.92 | $2.92 | 1,341,354 |
| 2023-08-17 | $3.27 | $3.38 | $3.08 | $3.08 | $3.08 | 794,844 |
| 2023-08-16 | $3.35 | $3.50 | $3.24 | $3.26 | $3.26 | 731,337 |
| 2023-08-15 | $3.34 | $3.52 | $3.28 | $3.38 | $3.38 | 1,302,477 |
| 2023-08-14 | $3.37 | $3.38 | $3.21 | $3.23 | $3.23 | 1,183,940 |
| 2023-08-11 | $3.33 | $3.60 | $3.33 | $3.43 | $3.43 | 1,174,933 |
| 2023-08-10 | $3.28 | $3.43 | $3.22 | $3.34 | $3.34 | 1,524,649 |
| 2023-08-09 | $3.46 | $3.48 | $3.21 | $3.22 | $3.22 | 1,130,271 |
| 2023-08-08 | $3.48 | $3.53 | $3.40 | $3.47 | $3.47 | 1,320,115 |
| 2023-08-07 | $3.23 | $3.55 | $3.15 | $3.52 | $3.52 | 2,724,443 |
| 2023-08-04 | $3.00 | $3.27 | $3.00 | $3.22 | $3.22 | 1,677,267 |
| 2023-08-03 | $2.83 | $3.25 | $2.83 | $3.11 | $3.11 | 2,869,868 |
| 2023-08-02 | $2.74 | $2.78 | $2.64 | $2.75 | $2.75 | 757,423 |
| 2023-08-01 | $2.82 | $2.82 | $2.72 | $2.81 | $2.81 | 561,668 |
| 2023-07-31 | $2.73 | $2.83 | $2.72 | $2.82 | $2.82 | 964,386 |
| 2023-07-28 | $2.69 | $2.75 | $2.67 | $2.72 | $2.72 | 592,550 |
| 2023-07-27 | $2.64 | $2.73 | $2.62 | $2.66 | $2.66 | 1,483,768 |
| 2023-07-26 | $2.53 | $2.62 | $2.51 | $2.60 | $2.60 | 1,278,725 |
| 2023-07-25 | $2.54 | $2.56 | $2.49 | $2.52 | $2.52 | 936,430 |
| 2023-07-24 | $2.61 | $2.66 | $2.54 | $2.54 | $2.54 | 555,162 |
| 2023-07-21 | $2.69 | $2.69 | $2.62 | $2.63 | $2.63 | 533,158 |
| 2023-07-20 | $2.72 | $2.72 | $2.62 | $2.66 | $2.66 | 683,976 |
| 2023-07-19 | $2.76 | $2.78 | $2.69 | $2.72 | $2.72 | 785,688 |
| 2023-07-18 | $2.62 | $2.76 | $2.62 | $2.76 | $2.76 | 595,281 |
| 2023-07-17 | $2.57 | $2.67 | $2.52 | $2.62 | $2.62 | 830,711 |
| 2023-07-14 | $2.72 | $2.72 | $2.54 | $2.58 | $2.58 | 924,035 |
| 2023-07-13 | $2.65 | $2.73 | $2.59 | $2.72 | $2.72 | 687,492 |
| 2023-07-12 | $2.56 | $2.73 | $2.52 | $2.65 | $2.65 | 1,365,364 |
| 2023-07-11 | $2.39 | $2.52 | $2.38 | $2.52 | $2.52 | 1,181,808 |
| 2023-07-10 | $2.25 | $2.44 | $2.25 | $2.40 | $2.40 | 1,415,372 |
| 2023-07-07 | $2.14 | $2.31 | $2.13 | $2.29 | $2.29 | 1,983,489 |
| 2023-07-06 | $2.14 | $2.15 | $2.05 | $2.10 | $2.10 | 1,427,468 |
| 2023-07-05 | $2.19 | $2.20 | $2.14 | $2.17 | $2.17 | 1,093,410 |
| 2023-07-03 | $2.26 | $2.30 | $2.19 | $2.22 | $2.22 | 315,206 |
| 2023-06-30 | $2.30 | $2.34 | $2.24 | $2.25 | $2.25 | 1,082,991 |
| 2023-06-29 | $2.29 | $2.35 | $2.25 | $2.28 | $2.28 | 1,016,884 |
| 2023-06-28 | $2.34 | $2.34 | $2.22 | $2.28 | $2.28 | 1,624,220 |
| 2023-06-27 | $2.22 | $2.38 | $2.19 | $2.33 | $2.33 | 2,250,810 |
| 2023-06-26 | $2.14 | $2.25 | $2.13 | $2.19 | $2.19 | 1,618,344 |
| 2023-06-23 | $2.02 | $2.17 | $2.02 | $2.10 | $2.10 | 2,293,485 |
| 2023-06-22 | $1.91 | $2.07 | $1.88 | $2.05 | $2.05 | 1,791,874 |
| 2023-06-21 | $1.83 | $1.94 | $1.80 | $1.92 | $1.92 | 9,493,106 |
| 2023-06-20 | $1.88 | $1.90 | $1.82 | $1.86 | $1.86 | 2,179,638 |
| 2023-06-16 | $1.89 | $1.99 | $1.86 | $1.87 | $1.87 | 32,851,517 |
| 2023-06-15 | $1.90 | $2.00 | $1.83 | $1.95 | $1.95 | 3,525,026 |
| 2023-06-14 | $2.01 | $2.04 | $1.87 | $1.91 | $1.91 | 3,704,936 |
| 2023-06-13 | $1.98 | $2.09 | $1.97 | $2.00 | $2.00 | 2,592,845 |
| 2023-06-12 | $1.93 | $2.03 | $1.83 | $2.00 | $2.00 | 2,965,834 |
| 2023-06-09 | $2.04 | $2.04 | $1.93 | $1.96 | $1.96 | 1,807,257 |
| 2023-06-08 | $2.10 | $2.12 | $1.99 | $2.00 | $2.00 | 3,683,458 |
| 2023-06-07 | $2.11 | $2.21 | $2.05 | $2.09 | $2.09 | 2,922,713 |
| 2023-06-06 | $1.99 | $2.18 | $1.91 | $2.06 | $2.06 | 5,361,693 |
| 2023-06-05 | $2.03 | $2.05 | $1.87 | $2.00 | $2.00 | 7,984,989 |
| 2023-06-02 | $2.21 | $2.29 | $2.19 | $2.25 | $2.25 | 760,384 |
| 2023-06-01 | $2.22 | $2.24 | $2.19 | $2.19 | $2.19 | 494,322 |
| 2023-05-31 | $2.27 | $2.29 | $2.13 | $2.22 | $2.22 | 3,269,015 |
| 2023-05-30 | $2.28 | $2.34 | $2.24 | $2.28 | $2.28 | 460,545 |
| 2023-05-26 | $2.21 | $2.31 | $2.20 | $2.27 | $2.27 | 362,710 |
| 2023-05-25 | $2.15 | $2.21 | $2.08 | $2.20 | $2.20 | 527,672 |
| 2023-05-24 | $2.22 | $2.25 | $2.12 | $2.16 | $2.16 | 498,216 |
| 2023-05-23 | $2.21 | $2.32 | $2.19 | $2.24 | $2.24 | 610,826 |
| 2023-05-22 | $2.14 | $2.24 | $2.10 | $2.21 | $2.21 | 847,315 |
| 2023-05-19 | $2.31 | $2.31 | $2.10 | $2.12 | $2.12 | 565,083 |
| 2023-05-18 | $2.23 | $2.30 | $2.21 | $2.27 | $2.27 | 574,653 |
| 2023-05-17 | $2.05 | $2.25 | $2.03 | $2.24 | $2.24 | 875,976 |
| 2023-05-16 | $2.08 | $2.08 | $2.01 | $2.03 | $2.03 | 688,030 |
| 2023-05-15 | $2.04 | $2.08 | $2.02 | $2.06 | $2.06 | 553,752 |
| 2023-05-12 | $1.95 | $2.05 | $1.94 | $2.03 | $2.03 | 965,262 |
| 2023-05-11 | $1.87 | $2.01 | $1.83 | $1.99 | $1.99 | 2,034,637 |
| 2023-05-10 | $1.95 | $1.99 | $1.81 | $1.90 | $1.90 | 774,060 |
| 2023-05-09 | $1.91 | $1.99 | $1.88 | $1.94 | $1.94 | 796,503 |
| 2023-05-08 | $1.95 | $2.07 | $1.95 | $1.97 | $1.97 | 771,081 |
| 2023-05-05 | $1.69 | $2.01 | $1.66 | $2.01 | $2.01 | 1,856,675 |
| 2023-05-04 | $2.08 | $2.15 | $1.62 | $1.65 | $1.65 | 2,328,181 |
| 2023-05-03 | $1.86 | $2.03 | $1.86 | $1.98 | $1.98 | 1,213,129 |
| 2023-05-02 | $1.90 | $1.93 | $1.82 | $1.85 | $1.85 | 645,683 |
| 2023-05-01 | $1.87 | $1.96 | $1.86 | $1.94 | $1.94 | 545,284 |
| 2023-04-28 | $1.78 | $1.90 | $1.77 | $1.90 | $1.90 | 717,069 |
| 2023-04-27 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 387,147 |
| 2023-04-26 | $1.80 | $1.86 | $1.75 | $1.77 | $1.77 | 577,488 |
| 2023-04-25 | $1.85 | $1.85 | $1.79 | $1.82 | $1.82 | 682,817 |
| 2023-04-24 | $1.80 | $1.87 | $1.80 | $1.86 | $1.86 | 491,869 |
| 2023-04-21 | $1.80 | $1.83 | $1.75 | $1.80 | $1.80 | 588,907 |
| 2023-04-20 | $1.82 | $1.85 | $1.79 | $1.81 | $1.81 | 685,227 |
| 2023-04-19 | $1.78 | $1.86 | $1.71 | $1.84 | $1.84 | 947,211 |
| 2023-04-18 | $1.82 | $1.88 | $1.78 | $1.79 | $1.79 | 320,095 |
| 2023-04-17 | $1.81 | $1.84 | $1.78 | $1.82 | $1.82 | 406,629 |
| 2023-04-14 | $1.91 | $1.94 | $1.82 | $1.83 | $1.83 | 520,060 |
| 2023-04-13 | $1.99 | $2.05 | $1.88 | $1.91 | $1.91 | 878,653 |
| 2023-04-12 | $2.01 | $2.01 | $1.94 | $1.98 | $1.98 | 1,063,617 |
| 2023-04-11 | $1.84 | $2.01 | $1.84 | $1.95 | $1.95 | 1,082,262 |
| 2023-04-10 | $1.70 | $1.81 | $1.68 | $1.80 | $1.80 | 764,481 |
| 2023-04-06 | $1.65 | $1.73 | $1.62 | $1.70 | $1.70 | 611,138 |
| 2023-04-05 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 751,880 |
| 2023-04-04 | $1.85 | $1.85 | $1.71 | $1.73 | $1.73 | 990,980 |
| 2023-04-03 | $1.85 | $1.87 | $1.81 | $1.83 | $1.83 | 908,369 |
| 2023-03-31 | $1.80 | $1.87 | $1.79 | $1.87 | $1.87 | 839,643 |
| 2023-03-30 | $1.80 | $1.84 | $1.78 | $1.82 | $1.82 | 475,280 |
| 2023-03-29 | $1.80 | $1.83 | $1.74 | $1.80 | $1.80 | 789,299 |
| 2023-03-28 | $1.78 | $1.83 | $1.75 | $1.81 | $1.81 | 879,709 |
| 2023-03-27 | $1.88 | $1.89 | $1.77 | $1.82 | $1.82 | 1,881,603 |
| 2023-03-24 | $1.85 | $1.85 | $1.79 | $1.83 | $1.83 | 589,742 |
| 2023-03-23 | $2.01 | $2.02 | $1.83 | $1.86 | $1.86 | 1,622,432 |
| 2023-03-22 | $2.03 | $2.07 | $1.95 | $1.98 | $1.98 | 1,031,207 |
| 2023-03-21 | $2.01 | $2.10 | $2.01 | $2.02 | $2.02 | 705,583 |
| 2023-03-20 | $2.01 | $2.05 | $1.98 | $1.99 | $1.99 | 761,291 |
| 2023-03-17 | $2.04 | $2.07 | $1.94 | $2.00 | $2.00 | 2,741,648 |
| 2023-03-16 | $2.08 | $2.12 | $2.02 | $2.08 | $2.08 | 885,721 |
| 2023-03-15 | $2.06 | $2.12 | $2.04 | $2.09 | $2.09 | 940,998 |
| 2023-03-14 | $2.17 | $2.23 | $2.15 | $2.16 | $2.16 | 1,390,927 |
| 2023-03-13 | $2.40 | $2.43 | $2.12 | $2.13 | $2.13 | 1,747,766 |
| 2023-03-10 | $2.54 | $2.57 | $2.43 | $2.45 | $2.45 | 835,836 |
| 2023-03-09 | $2.59 | $2.63 | $2.55 | $2.57 | $2.57 | 619,223 |
| 2023-03-08 | $2.60 | $2.65 | $2.55 | $2.59 | $2.59 | 780,375 |
| 2023-03-07 | $2.72 | $2.76 | $2.60 | $2.61 | $2.61 | 595,556 |
| 2023-03-06 | $2.91 | $2.94 | $2.68 | $2.72 | $2.72 | 1,913,582 |
| 2023-03-03 | $2.96 | $3.01 | $2.93 | $2.98 | $2.98 | 732,937 |
| 2023-03-02 | $2.78 | $2.95 | $2.78 | $2.95 | $2.95 | 663,804 |
| 2023-03-01 | $3.02 | $3.02 | $2.78 | $2.82 | $2.82 | 1,660,818 |
| 2023-02-28 | $3.07 | $3.18 | $2.98 | $3.03 | $3.03 | 1,080,405 |
| 2023-02-27 | $3.13 | $3.20 | $3.02 | $3.04 | $3.04 | 1,543,856 |
| 2023-02-24 | $3.05 | $3.11 | $2.98 | $3.04 | $3.04 | 1,045,041 |
| 2023-02-23 | $2.82 | $3.22 | $2.79 | $3.19 | $3.19 | 2,997,922 |
| 2023-02-22 | $2.51 | $2.58 | $2.47 | $2.58 | $2.58 | 1,245,608 |
| 2023-02-21 | $2.62 | $2.63 | $2.50 | $2.50 | $2.50 | 1,477,523 |
| 2023-02-17 | $2.94 | $2.94 | $2.61 | $2.68 | $2.68 | 1,354,705 |
| 2023-02-16 | $2.69 | $2.91 | $2.61 | $2.90 | $2.90 | 1,359,059 |
| 2023-02-15 | $2.61 | $2.72 | $2.55 | $2.71 | $2.71 | 1,370,813 |
| 2023-02-14 | $2.38 | $2.71 | $2.35 | $2.58 | $2.58 | 2,431,723 |
| 2023-02-13 | $2.30 | $2.42 | $2.27 | $2.41 | $2.41 | 569,730 |
| 2023-02-10 | $2.32 | $2.35 | $2.24 | $2.31 | $2.31 | 687,980 |
| 2023-02-09 | $2.43 | $2.43 | $2.32 | $2.37 | $2.37 | 724,840 |
| 2023-02-08 | $2.30 | $2.48 | $2.30 | $2.38 | $2.38 | 820,368 |
| 2023-02-07 | $2.30 | $2.36 | $2.25 | $2.33 | $2.33 | 573,254 |
| 2023-02-06 | $2.45 | $2.47 | $2.27 | $2.32 | $2.32 | 605,094 |
| 2023-02-03 | $2.43 | $2.59 | $2.41 | $2.47 | $2.47 | 1,161,810 |
| 2023-02-02 | $2.34 | $2.56 | $2.34 | $2.45 | $2.45 | 2,371,659 |
| 2023-02-01 | $2.24 | $2.36 | $2.24 | $2.32 | $2.32 | 1,080,340 |
| 2023-01-31 | $2.29 | $2.34 | $2.22 | $2.26 | $2.26 | 1,804,422 |
| 2023-01-30 | $2.17 | $2.35 | $2.15 | $2.29 | $2.29 | 719,864 |
| 2023-01-27 | $2.18 | $2.29 | $2.17 | $2.22 | $2.22 | 426,804 |
| 2023-01-26 | $2.13 | $2.21 | $2.12 | $2.18 | $2.18 | 353,103 |
| 2023-01-25 | $2.10 | $2.14 | $2.05 | $2.12 | $2.12 | 349,235 |
| 2023-01-24 | $2.10 | $2.17 | $2.09 | $2.11 | $2.11 | 285,829 |
| 2023-01-23 | $2.06 | $2.15 | $2.06 | $2.13 | $2.13 | 371,796 |
| 2023-01-20 | $2.02 | $2.08 | $1.99 | $2.04 | $2.04 | 493,922 |
| 2023-01-19 | $2.17 | $2.18 | $1.99 | $2.00 | $2.00 | 767,553 |
| 2023-01-18 | $2.41 | $2.42 | $2.16 | $2.18 | $2.18 | 739,083 |
| 2023-01-17 | $2.40 | $2.43 | $2.32 | $2.36 | $2.36 | 559,525 |
| 2023-01-13 | $2.34 | $2.40 | $2.28 | $2.35 | $2.35 | 551,342 |
| 2023-01-12 | $2.36 | $2.41 | $2.32 | $2.37 | $2.37 | 741,909 |
| 2023-01-11 | $2.41 | $2.44 | $2.26 | $2.34 | $2.34 | 583,633 |
| 2023-01-10 | $2.33 | $2.43 | $2.32 | $2.40 | $2.40 | 975,658 |
| 2023-01-09 | $2.32 | $2.41 | $2.32 | $2.33 | $2.33 | 816,132 |
| 2023-01-06 | $2.32 | $2.34 | $2.25 | $2.29 | $2.29 | 552,328 |
| 2023-01-05 | $2.27 | $2.31 | $2.20 | $2.30 | $2.30 | 504,838 |
| 2023-01-04 | $2.16 | $2.30 | $2.12 | $2.29 | $2.29 | 666,818 |
| 2023-01-03 | $2.07 | $2.18 | $2.03 | $2.12 | $2.12 | 1,016,922 |
| 2022-12-30 | $1.95 | $2.07 | $1.95 | $2.03 | $2.03 | 1,089,577 |
| 2022-12-29 | $1.92 | $2.03 | $1.92 | $2.00 | $2.00 | 1,588,200 |
| 2022-12-28 | $2.06 | $2.09 | $1.89 | $1.91 | $1.91 | 936,634 |
| 2022-12-27 | $2.12 | $2.14 | $2.05 | $2.07 | $2.07 | 680,052 |
| 2022-12-23 | $2.08 | $2.12 | $2.05 | $2.10 | $2.10 | 498,979 |
| 2022-12-22 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 581,695 |
| 2022-12-21 | $2.03 | $2.10 | $1.99 | $2.06 | $2.06 | 763,703 |
| 2022-12-20 | $1.88 | $2.04 | $1.86 | $2.01 | $2.01 | 1,032,560 |
| 2022-12-19 | $2.07 | $2.08 | $1.87 | $1.89 | $1.89 | 1,516,775 |
| 2022-12-16 | $2.10 | $2.15 | $2.02 | $2.04 | $2.04 | 6,979,627 |
| 2022-12-15 | $2.33 | $2.33 | $2.12 | $2.16 | $2.16 | 1,635,913 |
| 2022-12-14 | $2.30 | $2.30 | $2.17 | $2.20 | $2.20 | 1,148,169 |
| 2022-12-13 | $2.51 | $2.55 | $2.29 | $2.33 | $2.33 | 1,433,259 |
| 2022-12-12 | $2.43 | $2.43 | $2.33 | $2.41 | $2.41 | 1,057,061 |
| 2022-12-09 | $2.48 | $2.53 | $2.43 | $2.47 | $2.47 | 648,896 |
| 2022-12-08 | $2.55 | $2.59 | $2.48 | $2.49 | $2.49 | 770,690 |
| 2022-12-07 | $2.72 | $2.75 | $2.50 | $2.51 | $2.51 | 1,482,035 |
| 2022-12-06 | $2.59 | $2.77 | $2.58 | $2.77 | $2.77 | 2,592,828 |
| 2022-12-05 | $2.55 | $2.65 | $2.55 | $2.61 | $2.61 | 1,214,087 |
| 2022-12-02 | $2.41 | $2.63 | $2.38 | $2.58 | $2.58 | 1,285,195 |
| 2022-12-01 | $2.47 | $2.56 | $2.44 | $2.46 | $2.46 | 1,312,163 |
| 2022-11-30 | $2.36 | $2.53 | $2.25 | $2.50 | $2.50 | 4,024,687 |
| 2022-11-29 | $2.34 | $2.37 | $2.29 | $2.32 | $2.32 | 608,797 |
| 2022-11-28 | $2.22 | $2.33 | $2.22 | $2.31 | $2.31 | 781,314 |
| 2022-11-25 | $2.25 | $2.28 | $2.24 | $2.27 | $2.27 | 294,128 |
| 2022-11-23 | $2.13 | $2.29 | $2.13 | $2.23 | $2.23 | 889,029 |
| 2022-11-22 | $2.10 | $2.14 | $2.02 | $2.14 | $2.14 | 485,653 |
| 2022-11-21 | $2.02 | $2.12 | $1.98 | $2.09 | $2.09 | 761,661 |
| 2022-11-18 | $2.19 | $2.19 | $2.08 | $2.09 | $2.09 | 698,622 |
| 2022-11-17 | $2.16 | $2.19 | $2.08 | $2.14 | $2.14 | 1,447,358 |
| 2022-11-16 | $2.23 | $2.30 | $2.11 | $2.19 | $2.19 | 918,891 |
| 2022-11-15 | $2.22 | $2.37 | $2.22 | $2.25 | $2.25 | 1,059,008 |
| 2022-11-14 | $2.27 | $2.30 | $2.19 | $2.20 | $2.20 | 1,050,720 |
| 2022-11-11 | $2.02 | $2.28 | $2.00 | $2.28 | $2.28 | 1,849,729 |
| 2022-11-10 | $1.88 | $2.04 | $1.87 | $2.03 | $2.03 | 1,122,243 |
| 2022-11-09 | $1.93 | $1.93 | $1.82 | $1.83 | $1.83 | 1,244,671 |
| 2022-11-08 | $2.05 | $2.07 | $1.88 | $1.94 | $1.94 | 1,583,390 |
| 2022-11-07 | $1.86 | $2.03 | $1.75 | $1.99 | $1.99 | 2,084,208 |
| 2022-11-04 | $1.78 | $1.83 | $1.72 | $1.82 | $1.82 | 1,764,343 |
| 2022-11-03 | $1.50 | $1.77 | $1.49 | $1.75 | $1.75 | 3,063,948 |
| 2022-11-02 | $1.46 | $1.56 | $1.40 | $1.48 | $1.48 | 2,295,110 |
| 2022-11-01 | $1.46 | $1.50 | $1.42 | $1.44 | $1.44 | 774,741 |
| 2022-10-31 | $1.50 | $1.52 | $1.43 | $1.45 | $1.45 | 1,128,206 |
| 2022-10-28 | $1.47 | $1.54 | $1.47 | $1.52 | $1.52 | 1,263,266 |
| 2022-10-27 | $1.58 | $1.58 | $1.48 | $1.49 | $1.49 | 627,390 |
| 2022-10-26 | $1.59 | $1.64 | $1.55 | $1.57 | $1.57 | 1,144,660 |
| 2022-10-25 | $1.41 | $1.60 | $1.41 | $1.57 | $1.57 | 2,495,950 |
| 2022-10-24 | $1.40 | $1.49 | $1.35 | $1.42 | $1.42 | 1,174,866 |
| 2022-10-21 | $1.32 | $1.41 | $1.25 | $1.40 | $1.40 | 2,361,866 |
| 2022-10-20 | $1.30 | $1.36 | $1.28 | $1.31 | $1.31 | 972,722 |
| 2022-10-19 | $1.33 | $1.37 | $1.26 | $1.29 | $1.29 | 997,013 |
| 2022-10-18 | $1.40 | $1.42 | $1.34 | $1.35 | $1.35 | 677,835 |
| 2022-10-17 | $1.37 | $1.42 | $1.35 | $1.37 | $1.37 | 1,406,200 |
| 2022-10-14 | $1.39 | $1.40 | $1.35 | $1.35 | $1.35 | 2,865,977 |
| 2022-10-13 | $1.32 | $1.38 | $1.31 | $1.37 | $1.37 | 2,348,612 |
| 2022-10-12 | $1.39 | $1.42 | $1.37 | $1.40 | $1.40 | 1,254,720 |
| 2022-10-11 | $1.43 | $1.45 | $1.32 | $1.41 | $1.41 | 1,384,332 |
| 2022-10-10 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 1,009,194 |
| 2022-10-07 | $1.50 | $1.52 | $1.47 | $1.49 | $1.49 | 982,159 |
| 2022-10-06 | $1.56 | $1.58 | $1.50 | $1.52 | $1.52 | 516,129 |
| 2022-10-05 | $1.60 | $1.61 | $1.52 | $1.57 | $1.57 | 577,473 |
| 2022-10-04 | $1.58 | $1.63 | $1.53 | $1.63 | $1.63 | 1,195,622 |
| 2022-10-03 | $1.57 | $1.58 | $1.48 | $1.53 | $1.53 | 1,006,539 |
| 2022-09-30 | $1.61 | $1.66 | $1.52 | $1.53 | $1.53 | 1,712,464 |
| 2022-09-29 | $1.79 | $1.79 | $1.61 | $1.62 | $1.62 | 998,495 |
| 2022-09-28 | $1.77 | $1.89 | $1.75 | $1.85 | $1.85 | 1,087,487 |
| 2022-09-27 | $1.84 | $1.87 | $1.73 | $1.75 | $1.75 | 1,112,090 |
| 2022-09-26 | $1.92 | $1.94 | $1.78 | $1.79 | $1.79 | 1,031,385 |
| 2022-09-23 | $1.95 | $1.97 | $1.88 | $1.92 | $1.92 | 1,060,194 |
| 2022-09-22 | $2.00 | $2.02 | $1.94 | $1.99 | $1.99 | 1,085,331 |
| 2022-09-21 | $2.14 | $2.15 | $1.98 | $1.98 | $1.98 | 1,353,181 |
| 2022-09-20 | $2.16 | $2.17 | $2.10 | $2.10 | $2.10 | 1,143,255 |
| 2022-09-19 | $2.01 | $2.18 | $1.99 | $2.17 | $2.17 | 2,638,988 |
| 2022-09-16 | $2.07 | $2.08 | $1.98 | $2.06 | $2.06 | 3,501,789 |
| 2022-09-15 | $2.16 | $2.19 | $2.12 | $2.14 | $2.14 | 1,174,695 |
| 2022-09-14 | $2.25 | $2.25 | $2.13 | $2.18 | $2.18 | 793,291 |
| 2022-09-13 | $2.28 | $2.30 | $2.23 | $2.26 | $2.26 | 752,873 |
| 2022-09-12 | $2.28 | $2.36 | $2.28 | $2.33 | $2.33 | 929,423 |
| 2022-09-09 | $2.22 | $2.30 | $2.22 | $2.27 | $2.27 | 709,887 |
| 2022-09-08 | $2.17 | $2.23 | $2.15 | $2.22 | $2.22 | 671,565 |
| 2022-09-07 | $2.17 | $2.21 | $2.08 | $2.20 | $2.20 | 1,165,056 |
| 2022-09-06 | $2.30 | $2.30 | $2.13 | $2.13 | $2.13 | 2,671,492 |
| 2022-09-02 | $2.37 | $2.37 | $2.27 | $2.29 | $2.29 | 1,822,032 |
| 2022-09-01 | $2.28 | $2.33 | $2.24 | $2.32 | $2.32 | 1,442,329 |
| 2022-08-31 | $2.32 | $2.38 | $2.30 | $2.32 | $2.32 | 1,067,907 |
| 2022-08-30 | $2.37 | $2.39 | $2.29 | $2.32 | $2.32 | 838,359 |
| 2022-08-29 | $2.25 | $2.37 | $2.20 | $2.36 | $2.36 | 1,521,456 |
| 2022-08-26 | $2.20 | $2.31 | $2.16 | $2.27 | $2.27 | 2,314,602 |
| 2022-08-25 | $2.19 | $2.23 | $2.16 | $2.21 | $2.21 | 826,026 |
| 2022-08-24 | $2.20 | $2.23 | $2.18 | $2.21 | $2.21 | 528,261 |
| 2022-08-23 | $2.20 | $2.24 | $2.20 | $2.20 | $2.20 | 948,740 |
| 2022-08-22 | $2.21 | $2.25 | $2.19 | $2.20 | $2.20 | 852,281 |
| 2022-08-19 | $2.28 | $2.29 | $2.20 | $2.25 | $2.25 | 1,111,335 |
| 2022-08-18 | $2.33 | $2.34 | $2.24 | $2.26 | $2.26 | 1,027,737 |
| 2022-08-17 | $2.43 | $2.47 | $2.31 | $2.35 | $2.35 | 1,321,288 |
| 2022-08-16 | $2.47 | $2.56 | $2.43 | $2.44 | $2.44 | 1,137,352 |
| 2022-08-15 | $2.55 | $2.57 | $2.44 | $2.50 | $2.50 | 1,700,296 |
| 2022-08-12 | $2.59 | $2.61 | $2.50 | $2.56 | $2.56 | 1,035,149 |
| 2022-08-11 | $2.50 | $2.77 | $2.50 | $2.60 | $2.60 | 2,594,450 |
| 2022-08-10 | $2.40 | $2.54 | $2.39 | $2.47 | $2.47 | 2,735,680 |
| 2022-08-09 | $2.50 | $2.56 | $2.32 | $2.37 | $2.37 | 2,597,457 |
| 2022-08-08 | $2.32 | $2.52 | $2.31 | $2.36 | $2.36 | 2,588,587 |
| 2022-08-05 | $2.29 | $2.44 | $2.25 | $2.36 | $2.36 | 2,740,521 |
| 2022-08-04 | $2.37 | $2.45 | $2.27 | $2.30 | $2.30 | 7,535,259 |
| 2022-08-03 | $3.09 | $3.24 | $3.07 | $3.21 | $3.21 | 1,083,799 |
| 2022-08-02 | $2.99 | $3.09 | $2.95 | $3.07 | $3.07 | 733,370 |
| 2022-08-01 | $3.00 | $3.04 | $2.93 | $3.01 | $3.01 | 937,216 |
| 2022-07-29 | $2.97 | $3.03 | $2.94 | $3.01 | $3.01 | 1,265,414 |
| 2022-07-28 | $2.98 | $2.98 | $2.90 | $2.98 | $2.98 | 1,524,719 |
| 2022-07-27 | $2.84 | $3.01 | $2.82 | $2.98 | $2.98 | 645,551 |
| 2022-07-26 | $2.89 | $2.89 | $2.77 | $2.79 | $2.79 | 596,108 |
| 2022-07-25 | $2.88 | $2.91 | $2.82 | $2.89 | $2.89 | 453,317 |
| 2022-07-22 | $2.91 | $2.95 | $2.83 | $2.88 | $2.88 | 392,649 |
| 2022-07-21 | $2.96 | $2.99 | $2.85 | $2.93 | $2.93 | 595,796 |
| 2022-07-20 | $2.84 | $3.03 | $2.81 | $3.00 | $3.00 | 1,122,446 |
| 2022-07-19 | $2.76 | $2.90 | $2.76 | $2.86 | $2.86 | 708,191 |
| 2022-07-18 | $2.70 | $2.76 | $2.68 | $2.70 | $2.70 | 680,902 |
| 2022-07-15 | $2.67 | $2.67 | $2.58 | $2.65 | $2.65 | 676,152 |
| 2022-07-14 | $2.59 | $2.62 | $2.53 | $2.59 | $2.59 | 653,819 |
| 2022-07-13 | $2.59 | $2.72 | $2.57 | $2.64 | $2.64 | 1,087,716 |
| 2022-07-12 | $2.49 | $2.77 | $2.47 | $2.65 | $2.65 | 1,341,965 |
| 2022-07-11 | $2.61 | $2.63 | $2.45 | $2.45 | $2.45 | 1,728,023 |
| 2022-07-08 | $2.64 | $2.83 | $2.60 | $2.62 | $2.62 | 1,086,122 |
| 2022-07-07 | $2.82 | $2.89 | $2.74 | $2.82 | $2.82 | 1,662,929 |
| 2022-07-06 | $2.83 | $2.87 | $2.77 | $2.82 | $2.82 | 963,117 |
| 2022-07-05 | $2.92 | $2.92 | $2.74 | $2.85 | $2.85 | 1,366,101 |
| 2022-07-01 | $2.88 | $2.94 | $2.85 | $2.91 | $2.91 | 943,500 |
| 2022-06-30 | $2.88 | $2.94 | $2.78 | $2.90 | $2.90 | 1,743,983 |
| 2022-06-29 | $2.95 | $2.95 | $2.81 | $2.91 | $2.91 | 835,801 |
| 2022-06-28 | $3.12 | $3.16 | $2.96 | $2.96 | $2.96 | 515,609 |
| 2022-06-27 | $3.15 | $3.15 | $3.03 | $3.08 | $3.08 | 1,112,314 |
| 2022-06-24 | $3.06 | $3.18 | $3.06 | $3.12 | $3.12 | 1,100,718 |
| 2022-06-23 | $3.03 | $3.09 | $2.93 | $3.04 | $3.04 | 723,020 |
| 2022-06-22 | $3.02 | $3.10 | $3.00 | $3.03 | $3.03 | 781,800 |
| 2022-06-21 | $3.10 | $3.22 | $3.06 | $3.08 | $3.08 | 1,022,905 |
| 2022-06-17 | $3.02 | $3.13 | $2.97 | $3.09 | $3.09 | 3,226,524 |
| 2022-06-16 | $3.07 | $3.08 | $2.93 | $2.95 | $2.95 | 1,596,888 |
| 2022-06-15 | $3.11 | $3.19 | $3.06 | $3.15 | $3.15 | 1,135,115 |
| 2022-06-14 | $3.11 | $3.11 | $3.01 | $3.07 | $3.07 | 916,364 |
| 2022-06-13 | $3.36 | $3.36 | $3.09 | $3.11 | $3.11 | 1,022,408 |
| 2022-06-10 | $3.52 | $3.59 | $3.41 | $3.44 | $3.44 | 1,144,130 |
| 2022-06-09 | $3.72 | $3.72 | $3.54 | $3.54 | $3.54 | 821,464 |
| 2022-06-08 | $3.75 | $3.82 | $3.71 | $3.73 | $3.73 | 844,491 |
| 2022-06-07 | $3.75 | $3.82 | $3.71 | $3.79 | $3.79 | 686,897 |
| 2022-06-06 | $3.94 | $3.94 | $3.75 | $3.78 | $3.78 | 921,193 |
| 2022-06-03 | $3.92 | $3.96 | $3.83 | $3.87 | $3.87 | 714,265 |
| 2022-06-02 | $3.93 | $4.02 | $3.88 | $3.98 | $3.98 | 933,985 |
| 2022-06-01 | $3.97 | $4.00 | $3.81 | $3.91 | $3.91 | 1,037,341 |
| 2022-05-31 | $3.90 | $3.97 | $3.85 | $3.93 | $3.93 | 902,275 |
| 2022-05-27 | $3.94 | $3.99 | $3.89 | $3.91 | $3.91 | 725,359 |
| 2022-05-26 | $3.76 | $3.91 | $3.76 | $3.87 | $3.87 | 986,630 |
| 2022-05-25 | $3.59 | $3.76 | $3.58 | $3.73 | $3.73 | 753,134 |
| 2022-05-24 | $3.78 | $3.78 | $3.54 | $3.62 | $3.62 | 882,590 |
| 2022-05-23 | $3.82 | $3.87 | $3.74 | $3.82 | $3.82 | 745,535 |
| 2022-05-20 | $3.96 | $3.97 | $3.71 | $3.81 | $3.81 | 1,073,926 |
| 2022-05-19 | $3.90 | $4.00 | $3.89 | $3.90 | $3.90 | 1,111,190 |
| 2022-05-18 | $3.96 | $4.07 | $3.90 | $3.94 | $3.94 | 1,295,431 |
| 2022-05-17 | $3.98 | $4.08 | $3.94 | $4.05 | $4.05 | 1,098,779 |
| 2022-05-16 | $3.95 | $4.06 | $3.94 | $3.96 | $3.96 | 1,520,574 |
| 2022-05-13 | $3.83 | $4.05 | $3.83 | $3.95 | $3.95 | 1,817,644 |
| 2022-05-12 | $3.73 | $3.84 | $3.67 | $3.77 | $3.77 | 2,497,185 |
| 2022-05-11 | $3.76 | $3.89 | $3.72 | $3.75 | $3.75 | 1,526,554 |
| 2022-05-10 | $3.86 | $3.91 | $3.64 | $3.71 | $3.71 | 1,857,710 |
| 2022-05-09 | $3.75 | $3.89 | $3.73 | $3.79 | $3.79 | 1,276,011 |
| 2022-05-06 | $4.02 | $4.07 | $3.81 | $3.83 | $3.83 | 1,316,053 |
| 2022-05-05 | $3.98 | $4.18 | $3.91 | $4.06 | $4.06 | 1,407,744 |
| 2022-05-04 | $4.09 | $4.24 | $4.00 | $4.20 | $4.20 | 1,066,795 |
| 2022-05-03 | $4.05 | $4.13 | $3.97 | $4.07 | $4.07 | 1,201,035 |
| 2022-05-02 | $4.00 | $4.08 | $3.94 | $4.06 | $4.06 | 1,541,402 |
| 2022-04-29 | $4.14 | $4.17 | $4.01 | $4.01 | $4.01 | 837,889 |
| 2022-04-28 | $4.05 | $4.20 | $4.00 | $4.16 | $4.16 | 756,339 |
| 2022-04-27 | $4.01 | $4.05 | $3.91 | $4.03 | $4.03 | 1,675,532 |
| 2022-04-26 | $4.05 | $4.11 | $4.00 | $4.01 | $4.01 | 799,815 |
| 2022-04-25 | $4.04 | $4.14 | $4.01 | $4.13 | $4.13 | 1,749,064 |
| 2022-04-22 | $4.19 | $4.21 | $4.09 | $4.10 | $4.10 | 664,337 |
| 2022-04-21 | $4.35 | $4.41 | $4.18 | $4.22 | $4.22 | 630,359 |
| 2022-04-20 | $4.35 | $4.35 | $4.22 | $4.30 | $4.30 | 917,332 |
| 2022-04-19 | $4.27 | $4.41 | $4.25 | $4.30 | $4.30 | 953,076 |
| 2022-04-18 | $4.20 | $4.27 | $4.13 | $4.25 | $4.25 | 715,028 |
| 2022-04-14 | $4.30 | $4.36 | $4.22 | $4.25 | $4.25 | 551,312 |
| 2022-04-13 | $4.22 | $4.36 | $4.22 | $4.30 | $4.30 | 957,273 |
| 2022-04-12 | $4.25 | $4.40 | $4.20 | $4.23 | $4.23 | 1,003,781 |
| 2022-04-11 | $4.14 | $4.23 | $4.09 | $4.16 | $4.16 | 1,237,397 |
| 2022-04-08 | $4.18 | $4.22 | $4.13 | $4.17 | $4.17 | 665,396 |
| 2022-04-07 | $4.20 | $4.28 | $4.10 | $4.22 | $4.22 | 1,186,605 |
| 2022-04-06 | $4.30 | $4.34 | $4.18 | $4.26 | $4.26 | 1,445,246 |
| 2022-04-05 | $4.56 | $4.58 | $4.34 | $4.37 | $4.37 | 1,079,010 |
| 2022-04-04 | $4.54 | $4.61 | $4.51 | $4.57 | $4.57 | 1,550,060 |
| 2022-04-01 | $4.54 | $4.56 | $4.46 | $4.56 | $4.56 | 1,884,763 |
| 2022-03-31 | $4.65 | $4.70 | $4.51 | $4.51 | $4.51 | 1,045,052 |
| 2022-03-30 | $4.76 | $4.80 | $4.67 | $4.70 | $4.70 | 815,857 |
| 2022-03-29 | $4.64 | $4.87 | $4.64 | $4.78 | $4.78 | 1,010,086 |
| 2022-03-28 | $4.58 | $4.69 | $4.48 | $4.55 | $4.55 | 1,613,289 |
| 2022-03-25 | $4.60 | $4.67 | $4.58 | $4.61 | $4.61 | 740,428 |
| 2022-03-24 | $4.64 | $4.64 | $4.51 | $4.60 | $4.60 | 1,135,089 |
| 2022-03-23 | $4.65 | $4.73 | $4.61 | $4.63 | $4.63 | 1,391,594 |
| 2022-03-22 | $4.55 | $4.74 | $4.55 | $4.66 | $4.66 | 897,683 |
| 2022-03-21 | $4.68 | $4.73 | $4.50 | $4.52 | $4.52 | 1,500,500 |
| 2022-03-18 | $4.66 | $4.73 | $4.63 | $4.69 | $4.69 | 2,376,994 |
| 2022-03-17 | $4.67 | $4.72 | $4.60 | $4.69 | $4.69 | 1,072,388 |
| 2022-03-16 | $4.55 | $4.74 | $4.50 | $4.68 | $4.68 | 2,720,202 |
| 2022-03-15 | $4.28 | $4.37 | $4.27 | $4.37 | $4.37 | 1,270,400 |
| 2022-03-14 | $4.28 | $4.33 | $4.19 | $4.26 | $4.26 | 1,368,377 |
| 2022-03-11 | $4.52 | $4.56 | $4.26 | $4.27 | $4.27 | 1,549,449 |
| 2022-03-10 | $4.52 | $4.64 | $4.40 | $4.49 | $4.49 | 1,820,466 |
| 2022-03-09 | $4.61 | $4.74 | $4.57 | $4.60 | $4.60 | 1,620,008 |
| 2022-03-08 | $4.45 | $4.69 | $4.36 | $4.49 | $4.49 | 1,815,512 |
| 2022-03-07 | $4.67 | $4.67 | $4.49 | $4.52 | $4.52 | 1,994,366 |
| 2022-03-04 | $4.76 | $4.80 | $4.60 | $4.67 | $4.67 | 1,694,147 |
| 2022-03-03 | $4.88 | $4.90 | $4.74 | $4.86 | $4.86 | 1,444,667 |
| 2022-03-02 | $4.68 | $4.91 | $4.68 | $4.86 | $4.86 | 1,386,977 |
| 2022-03-01 | $4.92 | $4.99 | $4.60 | $4.65 | $4.65 | 3,475,981 |
| 2022-02-28 | $4.91 | $5.04 | $4.85 | $4.96 | $4.96 | 2,325,170 |
| 2022-02-25 | $4.96 | $5.01 | $4.75 | $5.01 | $5.01 | 1,730,143 |
| 2022-02-24 | $4.40 | $4.96 | $4.23 | $4.95 | $4.95 | 3,431,760 |
| 2022-02-23 | $5.51 | $5.58 | $5.28 | $5.31 | $5.31 | 1,759,939 |
| 2022-02-22 | $5.65 | $5.71 | $5.49 | $5.52 | $5.52 | 1,528,764 |
| 2022-02-18 | $5.90 | $6.02 | $5.68 | $5.72 | $5.72 | 1,492,248 |
| 2022-02-17 | $6.19 | $6.25 | $5.90 | $5.96 | $5.96 | 1,721,845 |
| 2022-02-16 | $6.15 | $6.38 | $6.10 | $6.28 | $6.28 | 2,588,190 |
| 2022-02-15 | $6.09 | $6.28 | $6.06 | $6.18 | $6.18 | 2,494,610 |
| 2022-02-14 | $5.96 | $6.14 | $5.93 | $6.00 | $6.00 | 2,490,620 |
| 2022-02-11 | $6.03 | $6.07 | $5.91 | $5.99 | $5.99 | 2,593,065 |
| 2022-02-10 | $5.93 | $6.12 | $5.93 | $6.05 | $6.05 | 3,750,680 |
| 2022-02-09 | $5.80 | $6.35 | $5.78 | $6.01 | $6.01 | 5,102,434 |
| 2022-02-08 | $5.60 | $5.83 | $5.60 | $5.75 | $5.75 | 973,446 |
| 2022-02-07 | $5.65 | $5.77 | $5.55 | $5.59 | $5.59 | 1,973,321 |
| 2022-02-04 | $5.51 | $5.70 | $5.47 | $5.64 | $5.64 | 1,485,506 |
| 2022-02-03 | $5.31 | $5.55 | $5.30 | $5.52 | $5.52 | 1,882,533 |
| 2022-02-02 | $5.30 | $5.51 | $5.28 | $5.43 | $5.43 | 2,205,458 |
| 2022-02-01 | $5.22 | $5.51 | $5.16 | $5.30 | $5.30 | 6,174,134 |
| 2022-01-31 | $4.76 | $4.94 | $4.75 | $4.86 | $4.86 | 1,258,413 |
| 2022-01-28 | $4.65 | $4.79 | $4.52 | $4.78 | $4.78 | 1,134,096 |
| 2022-01-27 | $4.76 | $4.83 | $4.59 | $4.67 | $4.67 | 1,205,898 |
| 2022-01-26 | $4.93 | $5.00 | $4.68 | $4.77 | $4.77 | 1,205,089 |
| 2022-01-25 | $4.83 | $4.93 | $4.74 | $4.88 | $4.88 | 1,196,777 |
| 2022-01-24 | $4.91 | $4.93 | $4.63 | $4.91 | $4.91 | 2,364,836 |
| 2022-01-21 | $5.14 | $5.25 | $4.96 | $5.00 | $5.00 | 1,814,865 |
| 2022-01-20 | $5.50 | $5.60 | $5.20 | $5.21 | $5.21 | 1,662,010 |
| 2022-01-19 | $5.39 | $5.50 | $5.31 | $5.49 | $5.49 | 1,650,300 |
| 2022-01-18 | $5.26 | $5.50 | $5.17 | $5.30 | $5.30 | 2,562,507 |
| 2022-01-14 | $5.05 | $5.30 | $5.04 | $5.30 | $5.30 | 885,159 |
| 2022-01-13 | $5.12 | $5.30 | $5.12 | $5.14 | $5.14 | 1,128,242 |
| 2022-01-12 | $5.14 | $5.18 | $5.06 | $5.06 | $5.06 | 1,066,448 |
| 2022-01-11 | $5.09 | $5.15 | $5.00 | $5.08 | $5.08 | 1,151,986 |
| 2022-01-10 | $5.04 | $5.09 | $4.93 | $5.08 | $5.08 | 811,110 |
| 2022-01-07 | $5.02 | $5.14 | $4.99 | $5.05 | $5.05 | 1,733,042 |
| 2022-01-06 | $5.10 | $5.21 | $4.99 | $5.07 | $5.07 | 828,906 |
| 2022-01-05 | $5.44 | $5.44 | $4.90 | $5.01 | $5.01 | 1,638,838 |
| 2022-01-04 | $5.55 | $5.65 | $5.44 | $5.45 | $5.45 | 3,685,388 |
| 2022-01-03 | $5.41 | $5.56 | $5.41 | $5.54 | $5.54 | 1,146,943 |
| 2021-12-31 | $5.23 | $5.34 | $5.16 | $5.33 | $5.33 | 1,748,201 |
| 2021-12-30 | $5.23 | $5.35 | $5.21 | $5.23 | $5.23 | 783,190 |
| 2021-12-29 | $5.28 | $5.32 | $5.20 | $5.24 | $5.24 | 635,823 |
| 2021-12-28 | $5.44 | $5.59 | $5.29 | $5.30 | $5.30 | 1,013,662 |
| 2021-12-27 | $5.57 | $5.59 | $5.38 | $5.47 | $5.47 | 1,474,104 |
| 2021-12-23 | $5.34 | $5.66 | $5.29 | $5.61 | $5.61 | 1,552,531 |
| 2021-12-22 | $5.16 | $5.28 | $5.10 | $5.26 | $5.26 | 1,061,894 |
| 2021-12-21 | $4.91 | $5.17 | $4.91 | $5.16 | $5.16 | 1,596,594 |
| 2021-12-20 | $4.91 | $4.96 | $4.78 | $4.89 | $4.89 | 1,736,896 |
| 2021-12-17 | $4.75 | $5.00 | $4.67 | $4.98 | $4.98 | 4,804,533 |
| 2021-12-16 | $4.90 | $4.94 | $4.72 | $4.76 | $4.76 | 1,492,451 |
| 2021-12-15 | $4.72 | $4.87 | $4.52 | $4.86 | $4.86 | 1,615,209 |
| 2021-12-14 | $4.91 | $4.99 | $4.71 | $4.72 | $4.72 | 1,286,908 |
| 2021-12-13 | $5.06 | $5.06 | $4.90 | $4.93 | $4.93 | 1,151,848 |
| 2021-12-10 | $4.97 | $5.07 | $4.84 | $5.06 | $5.06 | 1,403,174 |
| 2021-12-09 | $5.10 | $5.15 | $4.96 | $4.96 | $4.96 | 798,114 |
| 2021-12-08 | $5.04 | $5.19 | $5.01 | $5.14 | $5.14 | 815,304 |
| 2021-12-07 | $5.13 | $5.18 | $4.99 | $5.01 | $5.01 | 1,594,980 |
| 2021-12-06 | $5.07 | $5.19 | $4.95 | $5.06 | $5.06 | 1,015,383 |
| 2021-12-03 | $5.06 | $5.09 | $4.87 | $4.97 | $4.97 | 1,100,698 |
| 2021-12-02 | $4.80 | $5.06 | $4.72 | $5.04 | $5.04 | 1,348,445 |
| 2021-12-01 | $5.27 | $5.31 | $4.77 | $4.80 | $4.80 | 1,884,026 |
| 2021-11-30 | $4.96 | $5.12 | $4.89 | $5.11 | $5.11 | 2,560,153 |
| 2021-11-29 | $5.15 | $5.15 | $4.94 | $5.05 | $5.05 | 1,751,281 |
| 2021-11-26 | $4.89 | $5.05 | $4.79 | $5.04 | $5.04 | 976,707 |
| 2021-11-24 | $5.05 | $5.14 | $4.96 | $5.09 | $5.09 | 655,057 |
| 2021-11-23 | $5.17 | $5.22 | $5.04 | $5.09 | $5.09 | 715,638 |
| 2021-11-22 | $5.20 | $5.41 | $5.17 | $5.19 | $5.19 | 1,839,569 |
| 2021-11-19 | $5.24 | $5.28 | $5.09 | $5.15 | $5.15 | 1,153,930 |
| 2021-11-18 | $5.40 | $5.44 | $5.18 | $5.30 | $5.30 | 1,276,662 |
| 2021-11-17 | $5.40 | $5.48 | $5.36 | $5.37 | $5.37 | 943,933 |
| 2021-11-16 | $5.48 | $5.48 | $5.35 | $5.48 | $5.48 | 909,571 |
| 2021-11-15 | $5.45 | $5.55 | $5.37 | $5.50 | $5.50 | 1,307,354 |
| 2021-11-12 | $5.44 | $5.46 | $5.31 | $5.37 | $5.37 | 1,067,356 |
| 2021-11-11 | $5.45 | $5.61 | $5.39 | $5.44 | $5.44 | 1,505,893 |
| 2021-11-10 | $5.57 | $5.64 | $5.43 | $5.44 | $5.44 | 953,775 |
| 2021-11-09 | $5.80 | $5.84 | $5.57 | $5.63 | $5.63 | 1,604,045 |
| 2021-11-08 | $5.82 | $5.92 | $5.77 | $5.85 | $5.85 | 1,131,825 |
| 2021-11-05 | $6.00 | $6.17 | $5.56 | $5.74 | $5.74 | 2,154,836 |
| 2021-11-04 | $6.25 | $6.35 | $6.18 | $6.30 | $6.30 | 1,162,723 |
| 2021-11-03 | $6.05 | $6.21 | $6.01 | $6.21 | $6.21 | 1,062,869 |
| 2021-11-02 | $6.19 | $6.20 | $5.94 | $6.05 | $6.05 | 868,211 |
| 2021-11-01 | $5.86 | $6.25 | $5.78 | $6.20 | $6.20 | 1,183,797 |
| 2021-10-29 | $5.88 | $5.90 | $5.76 | $5.80 | $5.80 | 710,581 |
| 2021-10-28 | $5.80 | $5.89 | $5.74 | $5.87 | $5.87 | 663,907 |
| 2021-10-27 | $5.89 | $5.90 | $5.72 | $5.77 | $5.77 | 964,247 |
| 2021-10-26 | $6.23 | $6.25 | $5.88 | $5.89 | $5.89 | 1,974,934 |
| 2021-10-25 | $6.06 | $6.22 | $5.95 | $6.20 | $6.20 | 1,678,357 |
| 2021-10-22 | $6.19 | $6.24 | $5.96 | $5.98 | $5.98 | 828,355 |
| 2021-10-21 | $6.09 | $6.31 | $6.08 | $6.24 | $6.24 | 900,490 |
| 2021-10-20 | $5.99 | $6.18 | $5.87 | $6.09 | $6.09 | 636,874 |
| 2021-10-19 | $6.14 | $6.18 | $5.97 | $5.98 | $5.98 | 1,285,824 |
| 2021-10-18 | $6.00 | $6.16 | $5.96 | $6.14 | $6.14 | 589,499 |
| 2021-10-15 | $6.37 | $6.37 | $6.05 | $6.06 | $6.06 | 1,170,953 |
| 2021-10-14 | $6.23 | $6.32 | $6.12 | $6.22 | $6.22 | 821,530 |
| 2021-10-13 | $6.21 | $6.21 | $6.07 | $6.11 | $6.11 | 410,840 |
| 2021-10-12 | $6.11 | $6.24 | $6.06 | $6.17 | $6.17 | 1,021,857 |
| 2021-10-11 | $6.20 | $6.33 | $6.10 | $6.12 | $6.12 | 849,289 |
| 2021-10-08 | $6.28 | $6.43 | $6.16 | $6.20 | $6.20 | 1,144,503 |
| 2021-10-07 | $6.27 | $6.44 | $6.23 | $6.31 | $6.31 | 1,180,721 |
| 2021-10-06 | $6.66 | $6.72 | $6.12 | $6.32 | $6.32 | 1,962,580 |
| 2021-10-05 | $6.80 | $6.83 | $6.65 | $6.81 | $6.81 | 1,185,774 |
| 2021-10-04 | $6.92 | $6.97 | $6.69 | $6.74 | $6.74 | 1,787,607 |
| 2021-10-01 | $6.71 | $6.96 | $6.68 | $6.93 | $6.93 | 1,519,388 |
| 2021-09-30 | $6.46 | $6.69 | $6.37 | $6.68 | $6.68 | 2,199,006 |
| 2021-09-29 | $6.61 | $6.61 | $6.27 | $6.49 | $6.49 | 892,789 |
| 2021-09-28 | $6.84 | $6.96 | $6.54 | $6.54 | $6.54 | 1,075,802 |
| 2021-09-27 | $6.80 | $7.03 | $6.75 | $6.85 | $6.85 | 1,544,363 |
| 2021-09-24 | $6.87 | $6.92 | $6.72 | $6.73 | $6.73 | 946,990 |
| 2021-09-23 | $6.80 | $6.95 | $6.74 | $6.83 | $6.83 | 939,249 |
| 2021-09-22 | $6.70 | $6.84 | $6.67 | $6.72 | $6.72 | 1,103,898 |
| 2021-09-21 | $6.63 | $6.85 | $6.43 | $6.60 | $6.60 | 1,125,986 |
| 2021-09-20 | $6.55 | $6.74 | $6.33 | $6.61 | $6.61 | 1,543,059 |
| 2021-09-17 | $6.77 | $7.05 | $6.73 | $6.88 | $6.88 | 5,169,706 |
| 2021-09-16 | $6.52 | $6.61 | $6.48 | $6.50 | $6.50 | 756,379 |
| 2021-09-15 | $6.39 | $6.55 | $6.27 | $6.50 | $6.50 | 852,704 |
| 2021-09-14 | $6.53 | $6.53 | $6.33 | $6.41 | $6.41 | 1,273,421 |
| 2021-09-13 | $6.24 | $6.52 | $6.16 | $6.46 | $6.46 | 1,226,295 |
| 2021-09-10 | $6.40 | $6.41 | $6.13 | $6.18 | $6.18 | 779,872 |
| 2021-09-09 | $6.38 | $6.47 | $6.20 | $6.36 | $6.36 | 869,969 |
| 2021-09-08 | $6.62 | $6.64 | $6.33 | $6.34 | $6.34 | 805,635 |
| 2021-09-07 | $6.44 | $6.71 | $6.40 | $6.54 | $6.54 | 907,941 |
| 2021-09-03 | $6.62 | $6.63 | $6.30 | $6.42 | $6.42 | 863,866 |
| 2021-09-02 | $6.54 | $6.72 | $6.41 | $6.62 | $6.62 | 1,214,234 |
| 2021-09-01 | $6.41 | $6.55 | $6.26 | $6.53 | $6.53 | 1,403,666 |
| 2021-08-31 | $6.40 | $6.44 | $6.12 | $6.35 | $6.35 | 1,356,233 |
| 2021-08-30 | $6.66 | $6.70 | $6.35 | $6.42 | $6.42 | 1,311,758 |
| 2021-08-27 | $6.26 | $6.64 | $6.21 | $6.56 | $6.56 | 1,461,240 |
| 2021-08-26 | $6.30 | $6.36 | $6.12 | $6.26 | $6.26 | 1,129,841 |
| 2021-08-25 | $6.13 | $6.36 | $6.13 | $6.24 | $6.24 | 1,658,738 |
| 2021-08-24 | $5.83 | $6.23 | $5.78 | $6.10 | $6.10 | 1,858,582 |
| 2021-08-23 | $5.58 | $5.80 | $5.57 | $5.73 | $5.73 | 1,563,598 |
| 2021-08-20 | $5.22 | $5.51 | $5.20 | $5.44 | $5.44 | 1,214,160 |
| 2021-08-19 | $5.32 | $5.36 | $5.15 | $5.25 | $5.25 | 1,158,979 |
| 2021-08-18 | $5.59 | $5.67 | $5.41 | $5.42 | $5.42 | 969,857 |
| 2021-08-17 | $5.70 | $5.70 | $5.49 | $5.68 | $5.68 | 1,108,201 |
| 2021-08-16 | $5.76 | $5.90 | $5.61 | $5.74 | $5.74 | 1,004,183 |
| 2021-08-13 | $5.86 | $5.94 | $5.75 | $5.79 | $5.79 | 1,464,237 |
| 2021-08-12 | $6.20 | $6.28 | $5.88 | $5.89 | $5.89 | 2,234,102 |
| 2021-08-11 | $6.19 | $6.19 | $6.03 | $6.16 | $6.16 | 2,067,243 |
| 2021-08-10 | $6.21 | $6.35 | $6.08 | $6.19 | $6.19 | 1,783,816 |
| 2021-08-09 | $6.36 | $6.54 | $6.17 | $6.18 | $6.18 | 3,614,248 |
| 2021-08-06 | $5.93 | $6.49 | $5.87 | $6.34 | $6.34 | 7,957,399 |
| 2021-08-05 | $5.47 | $5.61 | $5.45 | $5.55 | $5.55 | 1,851,589 |
| 2021-08-04 | $5.55 | $5.64 | $5.31 | $5.42 | $5.42 | 1,224,067 |
| 2021-08-03 | $5.70 | $5.70 | $5.42 | $5.57 | $5.57 | 1,446,089 |
| 2021-08-02 | $5.74 | $5.88 | $5.69 | $5.70 | $5.70 | 2,576,535 |
| 2021-07-30 | $5.63 | $5.81 | $5.59 | $5.77 | $5.77 | 1,797,171 |
| 2021-07-29 | $5.67 | $5.80 | $5.59 | $5.66 | $5.66 | 710,741 |
| 2021-07-28 | $5.63 | $5.72 | $5.43 | $5.58 | $5.58 | 957,588 |
| 2021-07-27 | $5.63 | $5.79 | $5.41 | $5.63 | $5.63 | 1,709,895 |
| 2021-07-26 | $5.22 | $5.60 | $5.21 | $5.57 | $5.57 | 1,017,805 |
| 2021-07-23 | $5.23 | $5.27 | $5.05 | $5.17 | $5.17 | 825,046 |
| 2021-07-22 | $5.50 | $5.58 | $5.18 | $5.22 | $5.22 | 1,154,079 |
| 2021-07-21 | $5.26 | $5.64 | $5.26 | $5.52 | $5.52 | 1,665,073 |
| 2021-07-20 | $4.90 | $5.28 | $4.83 | $5.22 | $5.22 | 2,155,572 |
| 2021-07-19 | $4.54 | $4.92 | $4.50 | $4.86 | $4.86 | 2,646,017 |
| 2021-07-16 | $4.98 | $5.00 | $4.78 | $4.84 | $4.84 | 2,719,023 |
| 2021-07-15 | $4.85 | $5.09 | $4.74 | $4.91 | $4.91 | 2,937,395 |
| 2021-07-14 | $4.89 | $4.96 | $4.70 | $4.86 | $4.86 | 1,418,815 |
| 2021-07-13 | $4.96 | $5.03 | $4.83 | $4.84 | $4.84 | 1,071,372 |
| 2021-07-12 | $4.90 | $5.01 | $4.79 | $5.00 | $5.00 | 676,782 |
| 2021-07-09 | $4.95 | $5.07 | $4.91 | $4.95 | $4.95 | 732,031 |
| 2021-07-08 | $4.80 | $4.95 | $4.64 | $4.81 | $4.81 | 1,352,340 |
| 2021-07-07 | $4.98 | $5.02 | $4.82 | $4.99 | $4.99 | 1,659,401 |
| 2021-07-06 | $5.23 | $5.23 | $4.92 | $4.99 | $4.99 | 1,252,146 |
| 2021-07-02 | $5.43 | $5.43 | $5.15 | $5.18 | $5.18 | 1,154,468 |
| 2021-07-01 | $5.55 | $5.55 | $5.33 | $5.39 | $5.39 | 721,230 |
| 2021-06-30 | $5.33 | $5.52 | $5.24 | $5.49 | $5.49 | 1,461,078 |
| 2021-06-29 | $5.44 | $5.50 | $5.29 | $5.34 | $5.34 | 749,563 |
| 2021-06-28 | $5.82 | $5.82 | $5.31 | $5.41 | $5.41 | 1,954,924 |
| 2021-06-25 | $5.97 | $6.06 | $5.84 | $5.84 | $5.84 | 1,588,268 |
| 2021-06-24 | $5.93 | $6.01 | $5.80 | $5.95 | $5.95 | 826,717 |
| 2021-06-23 | $5.75 | $6.13 | $5.71 | $5.90 | $5.90 | 2,160,659 |
| 2021-06-22 | $5.79 | $5.79 | $5.54 | $5.74 | $5.74 | 1,016,168 |
| 2021-06-21 | $5.44 | $5.78 | $5.42 | $5.78 | $5.78 | 1,632,555 |
| 2021-06-18 | $5.50 | $5.53 | $5.34 | $5.42 | $5.42 | 2,676,821 |
| 2021-06-17 | $5.82 | $5.86 | $5.55 | $5.61 | $5.61 | 811,866 |
| 2021-06-16 | $5.61 | $5.82 | $5.55 | $5.77 | $5.77 | 1,505,941 |
| 2021-06-15 | $5.74 | $5.77 | $5.53 | $5.61 | $5.61 | 1,522,039 |
| 2021-06-14 | $5.46 | $5.76 | $5.45 | $5.71 | $5.71 | 1,969,455 |
| 2021-06-11 | $5.27 | $5.55 | $5.27 | $5.51 | $5.51 | 1,372,969 |
| 2021-06-10 | $5.43 | $5.43 | $5.22 | $5.22 | $5.22 | 1,981,817 |
| 2021-06-09 | $5.30 | $5.43 | $5.18 | $5.36 | $5.36 | 1,493,089 |
| 2021-06-08 | $5.16 | $5.32 | $5.09 | $5.26 | $5.26 | 1,092,300 |
| 2021-06-07 | $5.07 | $5.24 | $5.05 | $5.15 | $5.15 | 1,114,785 |
| 2021-06-04 | $5.18 | $5.26 | $5.01 | $5.06 | $5.06 | 946,521 |
| 2021-06-03 | $5.10 | $5.29 | $5.07 | $5.18 | $5.18 | 1,308,194 |
| 2021-06-02 | $5.17 | $5.28 | $5.01 | $5.27 | $5.27 | 1,628,847 |
| 2021-06-01 | $5.15 | $5.23 | $5.10 | $5.15 | $5.15 | 1,861,939 |
| 2021-05-28 | $5.23 | $5.23 | $4.91 | $5.13 | $5.13 | 2,025,858 |
| 2021-05-27 | $4.99 | $5.24 | $4.98 | $5.20 | $5.20 | 6,020,159 |
| 2021-05-26 | $4.91 | $5.04 | $4.84 | $4.96 | $4.96 | 1,234,374 |
| 2021-05-25 | $4.97 | $5.09 | $4.88 | $4.88 | $4.88 | 1,035,553 |
| 2021-05-24 | $5.05 | $5.14 | $4.94 | $4.99 | $4.99 | 1,244,758 |
| 2021-05-21 | $5.22 | $5.26 | $5.07 | $5.07 | $5.07 | 729,520 |
| 2021-05-20 | $5.15 | $5.25 | $5.05 | $5.19 | $5.19 | 720,083 |
| 2021-05-19 | $5.04 | $5.26 | $5.02 | $5.16 | $5.16 | 1,784,888 |
| 2021-05-18 | $5.22 | $5.34 | $5.12 | $5.17 | $5.17 | 1,825,715 |
| 2021-05-17 | $5.15 | $5.49 | $5.14 | $5.19 | $5.19 | 2,256,701 |
| 2021-05-14 | $4.88 | $5.22 | $4.77 | $5.21 | $5.21 | 2,995,714 |
| 2021-05-13 | $4.55 | $5.10 | $4.52 | $4.87 | $4.87 | 4,839,854 |
| 2021-05-12 | $4.50 | $4.73 | $4.42 | $4.44 | $4.44 | 1,515,450 |
| 2021-05-11 | $4.13 | $4.57 | $4.01 | $4.54 | $4.54 | 1,889,331 |
| 2021-05-10 | $4.48 | $4.63 | $4.17 | $4.32 | $4.32 | 2,705,005 |
| 2021-05-07 | $3.87 | $4.49 | $3.66 | $4.46 | $4.46 | 7,010,951 |
| 2021-05-06 | $4.40 | $4.51 | $4.24 | $4.50 | $4.50 | 1,679,967 |
| 2021-05-05 | $4.64 | $4.66 | $4.41 | $4.45 | $4.45 | 1,536,400 |
| 2021-05-04 | $4.58 | $4.59 | $4.37 | $4.57 | $4.57 | 1,161,506 |
| 2021-05-03 | $4.57 | $4.67 | $4.54 | $4.62 | $4.62 | 1,113,794 |
| 2021-04-30 | $4.57 | $4.69 | $4.45 | $4.54 | $4.54 | 1,127,084 |
| 2021-04-29 | $4.72 | $4.77 | $4.51 | $4.62 | $4.62 | 1,454,929 |
| 2021-04-28 | $4.64 | $4.71 | $4.55 | $4.68 | $4.68 | 1,059,915 |
| 2021-04-27 | $4.90 | $4.99 | $4.57 | $4.70 | $4.70 | 2,681,640 |
| 2021-04-26 | $4.92 | $5.01 | $4.86 | $4.89 | $4.89 | 1,117,544 |
| 2021-04-23 | $4.86 | $4.95 | $4.76 | $4.87 | $4.87 | 824,825 |
| 2021-04-22 | $4.90 | $5.02 | $4.84 | $4.84 | $4.84 | 877,622 |
| 2021-04-21 | $4.64 | $4.88 | $4.57 | $4.87 | $4.87 | 967,621 |
| 2021-04-20 | $4.80 | $4.82 | $4.52 | $4.65 | $4.65 | 1,502,113 |
| 2021-04-19 | $4.83 | $4.87 | $4.69 | $4.82 | $4.82 | 1,146,970 |
| 2021-04-16 | $4.88 | $4.93 | $4.75 | $4.86 | $4.86 | 1,191,471 |
| 2021-04-15 | $5.14 | $5.20 | $4.77 | $4.87 | $4.87 | 2,105,602 |
| 2021-04-14 | $5.15 | $5.37 | $5.12 | $5.13 | $5.13 | 932,957 |
| 2021-04-13 | $5.25 | $5.27 | $5.04 | $5.13 | $5.13 | 846,053 |
| 2021-04-12 | $5.18 | $5.30 | $5.13 | $5.25 | $5.25 | 788,257 |
| 2021-04-09 | $5.06 | $5.30 | $5.00 | $5.19 | $5.19 | 1,063,093 |
| 2021-04-08 | $5.15 | $5.16 | $5.01 | $5.07 | $5.07 | 837,480 |
| 2021-04-07 | $5.22 | $5.29 | $5.10 | $5.15 | $5.15 | 1,019,535 |
| 2021-04-06 | $5.28 | $5.36 | $5.21 | $5.24 | $5.24 | 715,320 |
| 2021-04-05 | $5.42 | $5.47 | $5.19 | $5.32 | $5.32 | 1,072,016 |
| 2021-04-01 | $5.44 | $5.48 | $5.25 | $5.33 | $5.33 | 1,067,379 |
| 2021-03-31 | $5.30 | $5.49 | $5.22 | $5.38 | $5.38 | 2,412,542 |
| 2021-03-30 | $5.00 | $5.34 | $4.99 | $5.32 | $5.32 | 1,078,884 |
| 2021-03-29 | $5.30 | $5.40 | $5.00 | $5.00 | $5.00 | 1,275,935 |
| 2021-03-26 | $5.36 | $5.40 | $4.97 | $5.35 | $5.35 | 1,510,230 |
| 2021-03-25 | $4.88 | $5.33 | $4.81 | $5.27 | $5.27 | 1,536,638 |
| 2021-03-24 | $5.57 | $5.57 | $4.97 | $4.99 | $4.99 | 2,212,007 |
| 2021-03-23 | $5.96 | $6.33 | $5.25 | $5.25 | $5.25 | 6,749,964 |
| 2021-03-22 | $6.05 | $6.20 | $5.70 | $5.89 | $5.89 | 2,565,106 |
| 2021-03-19 | $5.80 | $6.06 | $5.45 | $6.00 | $6.00 | 3,414,513 |
| 2021-03-18 | $5.84 | $6.00 | $5.75 | $5.79 | $5.79 | 1,398,572 |
| 2021-03-17 | $5.87 | $6.06 | $5.80 | $5.93 | $5.93 | 1,764,342 |
| 2021-03-16 | $5.68 | $6.03 | $5.64 | $5.85 | $5.85 | 2,653,445 |
| 2021-03-15 | $5.59 | $5.79 | $5.57 | $5.75 | $5.75 | 1,267,037 |
| 2021-03-12 | $5.71 | $5.85 | $5.58 | $5.67 | $5.67 | 1,026,312 |
| 2021-03-11 | $5.72 | $5.74 | $5.50 | $5.74 | $5.74 | 1,216,843 |
| 2021-03-10 | $5.78 | $6.24 | $5.60 | $5.71 | $5.71 | 2,414,498 |
| 2021-03-09 | $5.49 | $5.89 | $5.43 | $5.70 | $5.70 | 2,422,515 |
| 2021-03-08 | $5.34 | $5.55 | $5.25 | $5.44 | $5.44 | 1,709,135 |
| 2021-03-05 | $5.32 | $5.49 | $4.89 | $5.35 | $5.35 | 1,616,906 |
| 2021-03-04 | $5.27 | $5.33 | $4.84 | $5.18 | $5.18 | 1,892,911 |
| 2021-03-03 | $5.39 | $5.60 | $5.28 | $5.29 | $5.29 | 1,490,557 |
| 2021-03-02 | $5.27 | $5.57 | $5.19 | $5.46 | $5.46 | 899,751 |
| 2021-03-01 | $5.08 | $5.31 | $4.98 | $5.29 | $5.29 | 1,762,545 |
| 2021-02-26 | $4.82 | $5.08 | $4.65 | $4.95 | $4.95 | 1,872,031 |
| 2021-02-25 | $5.50 | $5.75 | $4.70 | $4.82 | $4.82 | 2,333,836 |
| 2021-02-24 | $5.43 | $5.69 | $5.43 | $5.61 | $5.61 | 1,431,465 |
| 2021-02-23 | $5.52 | $5.59 | $5.23 | $5.45 | $5.45 | 1,897,560 |
| 2021-02-22 | $5.72 | $5.79 | $5.62 | $5.70 | $5.70 | 2,257,752 |
| 2021-02-19 | $5.50 | $5.82 | $5.40 | $5.71 | $5.71 | 1,855,492 |
| 2021-02-18 | $5.47 | $5.56 | $5.38 | $5.50 | $5.50 | 1,248,823 |
| 2021-02-17 | $5.39 | $5.54 | $5.23 | $5.51 | $5.51 | 1,735,714 |
| 2021-02-16 | $5.34 | $5.53 | $5.18 | $5.39 | $5.39 | 1,696,037 |
| 2021-02-12 | $5.18 | $5.28 | $5.00 | $5.26 | $5.26 | 1,194,451 |
| 2021-02-11 | $5.41 | $5.45 | $4.94 | $5.22 | $5.22 | 2,264,300 |
| 2021-02-10 | $5.88 | $5.88 | $5.30 | $5.42 | $5.42 | 2,237,180 |
| 2021-02-09 | $5.16 | $5.79 | $4.98 | $5.64 | $5.64 | 5,557,817 |
| 2021-02-08 | $4.85 | $5.33 | $4.85 | $5.13 | $5.13 | 2,651,079 |
| 2021-02-05 | $4.75 | $4.83 | $4.63 | $4.77 | $4.77 | 962,566 |
| 2021-02-04 | $4.54 | $4.74 | $4.49 | $4.68 | $4.68 | 957,247 |
| 2021-02-03 | $4.57 | $4.64 | $4.41 | $4.55 | $4.55 | 1,270,902 |
| 2021-02-02 | $4.58 | $4.64 | $4.34 | $4.58 | $4.58 | 1,415,859 |
| 2021-02-01 | $4.53 | $4.61 | $4.24 | $4.52 | $4.52 | 2,083,018 |
| 2021-01-29 | $4.26 | $4.54 | $4.12 | $4.48 | $4.48 | 2,467,374 |
| 2021-01-28 | $4.62 | $4.86 | $4.12 | $4.21 | $4.21 | 3,200,791 |
| 2021-01-27 | $4.00 | $4.87 | $3.97 | $4.61 | $4.61 | 4,725,372 |
| 2021-01-26 | $4.22 | $4.30 | $4.12 | $4.20 | $4.20 | 1,817,953 |
| 2021-01-25 | $4.26 | $4.39 | $3.96 | $4.22 | $4.22 | 1,893,701 |
| 2021-01-22 | $3.94 | $4.22 | $3.90 | $4.19 | $4.19 | 1,518,779 |
| 2021-01-21 | $3.97 | $4.13 | $3.92 | $4.02 | $4.02 | 1,315,049 |
| 2021-01-20 | $4.22 | $4.27 | $3.90 | $3.97 | $3.97 | 1,512,122 |
| 2021-01-19 | $4.08 | $4.32 | $3.96 | $4.19 | $4.19 | 2,598,358 |
| 2021-01-15 | $3.88 | $4.15 | $3.82 | $3.97 | $3.97 | 1,776,027 |
| 2021-01-14 | $3.78 | $4.06 | $3.68 | $3.98 | $3.98 | 2,612,309 |
| 2021-01-13 | $3.90 | $3.99 | $3.62 | $3.69 | $3.69 | 2,292,947 |
| 2021-01-12 | $3.35 | $4.01 | $3.32 | $3.86 | $3.86 | 5,351,180 |
| 2021-01-11 | $3.38 | $3.53 | $3.23 | $3.28 | $3.28 | 1,534,312 |
| 2021-01-08 | $3.55 | $3.55 | $3.32 | $3.42 | $3.42 | 1,530,117 |
| 2021-01-07 | $3.52 | $3.66 | $3.44 | $3.50 | $3.50 | 1,349,276 |
| 2021-01-06 | $3.27 | $3.59 | $3.24 | $3.53 | $3.53 | 3,296,708 |
| 2021-01-05 | $3.11 | $3.36 | $3.08 | $3.19 | $3.19 | 1,489,703 |
| 2021-01-04 | $3.36 | $3.40 | $2.94 | $3.17 | $3.17 | 2,887,274 |
| 2020-12-31 | $2.98 | $3.56 | $2.87 | $3.36 | $3.36 | 6,911,370 |
| 2020-12-30 | $3.10 | $3.18 | $2.84 | $2.90 | $2.90 | 2,720,788 |
| 2020-12-29 | $2.78 | $3.84 | $2.74 | $3.19 | $3.19 | 15,779,249 |
| 2020-12-28 | $2.79 | $2.87 | $2.71 | $2.80 | $2.80 | 1,444,789 |
| 2020-12-24 | $2.66 | $2.82 | $2.62 | $2.75 | $2.75 | 1,058,930 |
| 2020-12-23 | $2.46 | $2.68 | $2.40 | $2.66 | $2.66 | 1,584,199 |
| 2020-12-22 | $2.48 | $2.51 | $2.32 | $2.43 | $2.43 | 1,487,645 |
| 2020-12-21 | $2.47 | $2.53 | $2.38 | $2.47 | $2.47 | 1,597,917 |
| 2020-12-18 | $2.69 | $2.70 | $2.55 | $2.55 | $2.55 | 1,915,936 |
| 2020-12-17 | $2.72 | $2.72 | $2.59 | $2.69 | $2.69 | 1,025,300 |
| 2020-12-16 | $2.63 | $2.67 | $2.54 | $2.60 | $2.60 | 771,174 |
| 2020-12-15 | $2.61 | $2.70 | $2.57 | $2.63 | $2.63 | 774,249 |
| 2020-12-14 | $2.85 | $2.87 | $2.58 | $2.59 | $2.59 | 1,165,209 |
| 2020-12-11 | $2.87 | $2.95 | $2.79 | $2.80 | $2.80 | 737,526 |
| 2020-12-10 | $2.77 | $3.02 | $2.77 | $2.91 | $2.91 | 2,531,565 |
| 2020-12-09 | $2.81 | $2.91 | $2.76 | $2.81 | $2.81 | 1,289,524 |
| 2020-12-08 | $2.73 | $2.84 | $2.72 | $2.81 | $2.81 | 936,313 |
| 2020-12-07 | $2.98 | $2.98 | $2.71 | $2.76 | $2.76 | 943,200 |
| 2020-12-04 | $2.89 | $2.99 | $2.85 | $2.99 | $2.99 | 1,790,608 |
| 2020-12-03 | $2.68 | $2.85 | $2.68 | $2.83 | $2.83 | 1,712,645 |
| 2020-12-02 | $2.48 | $2.67 | $2.43 | $2.65 | $2.65 | 1,360,468 |
| 2020-12-01 | $2.93 | $2.99 | $2.49 | $2.52 | $2.52 | 2,071,981 |
| 2020-11-30 | $2.80 | $2.89 | $2.68 | $2.84 | $2.84 | 1,642,172 |
| 2020-11-27 | $2.94 | $2.95 | $2.72 | $2.81 | $2.81 | 1,155,196 |
| 2020-11-25 | $2.92 | $3.00 | $2.74 | $2.95 | $2.95 | 1,792,690 |
| 2020-11-24 | $2.93 | $3.05 | $2.69 | $3.04 | $3.04 | 3,873,443 |
| 2020-11-23 | $2.34 | $2.85 | $2.33 | $2.83 | $2.83 | 4,708,738 |
| 2020-11-20 | $2.26 | $2.47 | $2.25 | $2.29 | $2.29 | 1,833,127 |
| 2020-11-19 | $2.34 | $2.49 | $2.14 | $2.33 | $2.33 | 3,017,025 |
| 2020-11-18 | $2.29 | $2.55 | $2.26 | $2.43 | $2.43 | 5,206,431 |
| 2020-11-17 | $1.87 | $2.42 | $1.81 | $2.31 | $2.31 | 10,300,166 |
| 2020-11-16 | $1.76 | $1.85 | $1.73 | $1.74 | $1.74 | 1,718,767 |
| 2020-11-13 | $1.67 | $1.75 | $1.63 | $1.72 | $1.72 | 1,183,506 |
| 2020-11-12 | $1.57 | $1.72 | $1.55 | $1.68 | $1.68 | 1,649,362 |
| 2020-11-11 | $1.65 | $1.71 | $1.56 | $1.70 | $1.70 | 1,013,895 |
| 2020-11-10 | $1.60 | $1.74 | $1.52 | $1.69 | $1.69 | 2,448,301 |
| 2020-11-09 | $1.45 | $1.60 | $1.44 | $1.54 | $1.54 | 3,058,705 |
| 2020-11-06 | $1.40 | $1.41 | $1.36 | $1.37 | $1.37 | 609,533 |
| 2020-11-05 | $1.32 | $1.41 | $1.31 | $1.41 | $1.41 | 899,722 |
| 2020-11-04 | $1.36 | $1.41 | $1.26 | $1.28 | $1.28 | 1,454,327 |
| 2020-11-03 | $1.28 | $1.45 | $1.23 | $1.45 | $1.45 | 5,414,517 |
| 2020-11-02 | $1.20 | $1.25 | $1.03 | $1.14 | $1.14 | 3,305,404 |
| 2020-10-30 | $1.27 | $1.31 | $1.15 | $1.15 | $1.15 | 2,135,824 |
| 2020-10-29 | $1.30 | $1.33 | $1.26 | $1.28 | $1.28 | 627,603 |
| 2020-10-28 | $1.33 | $1.34 | $1.26 | $1.27 | $1.27 | 1,062,613 |
| 2020-10-27 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 595,340 |
| 2020-10-26 | $1.42 | $1.47 | $1.37 | $1.39 | $1.39 | 665,353 |
| 2020-10-23 | $1.46 | $1.50 | $1.45 | $1.47 | $1.47 | 426,217 |
| 2020-10-22 | $1.43 | $1.47 | $1.42 | $1.44 | $1.44 | 569,539 |
| 2020-10-21 | $1.46 | $1.47 | $1.41 | $1.43 | $1.43 | 417,659 |
| 2020-10-20 | $1.44 | $1.50 | $1.42 | $1.45 | $1.45 | 626,712 |
| 2020-10-19 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 542,401 |
| 2020-10-16 | $1.45 | $1.49 | $1.44 | $1.48 | $1.48 | 474,495 |
| 2020-10-15 | $1.44 | $1.49 | $1.43 | $1.46 | $1.46 | 526,655 |
| 2020-10-14 | $1.48 | $1.52 | $1.45 | $1.45 | $1.45 | 682,029 |
| 2020-10-13 | $1.40 | $1.53 | $1.39 | $1.48 | $1.48 | 1,542,701 |
| 2020-10-12 | $1.43 | $1.44 | $1.38 | $1.43 | $1.43 | 860,007 |
| 2020-10-09 | $1.52 | $1.53 | $1.43 | $1.44 | $1.44 | 923,152 |
| 2020-10-08 | $1.43 | $1.51 | $1.43 | $1.50 | $1.50 | 887,936 |
| 2020-10-07 | $1.49 | $1.49 | $1.38 | $1.41 | $1.41 | 1,243,368 |
| 2020-10-06 | $1.41 | $1.54 | $1.40 | $1.46 | $1.46 | 1,629,539 |
| 2020-10-05 | $1.35 | $1.42 | $1.35 | $1.39 | $1.39 | 673,063 |
| 2020-10-02 | $1.27 | $1.37 | $1.26 | $1.35 | $1.35 | 859,708 |
| 2020-10-01 | $1.31 | $1.36 | $1.29 | $1.36 | $1.36 | 835,173 |
| 2020-09-30 | $1.34 | $1.40 | $1.30 | $1.30 | $1.30 | 1,259,220 |
| 2020-09-29 | $1.41 | $1.47 | $1.34 | $1.34 | $1.34 | 978,177 |
| 2020-09-28 | $1.30 | $1.43 | $1.30 | $1.38 | $1.38 | 1,142,424 |
| 2020-09-25 | $1.25 | $1.31 | $1.25 | $1.26 | $1.26 | 866,500 |
| 2020-09-24 | $1.30 | $1.35 | $1.23 | $1.25 | $1.25 | 2,309,851 |
| 2020-09-23 | $1.46 | $1.47 | $1.32 | $1.35 | $1.35 | 2,236,221 |
| 2020-09-22 | $1.45 | $1.48 | $1.40 | $1.46 | $1.46 | 2,397,851 |
| 2020-09-21 | $1.58 | $1.60 | $1.41 | $1.43 | $1.43 | 3,180,879 |
| 2020-09-18 | $1.60 | $1.62 | $1.52 | $1.59 | $1.59 | 5,051,470 |
| 2020-09-17 | $1.62 | $1.65 | $1.55 | $1.57 | $1.57 | 2,422,237 |
| 2020-09-16 | $1.60 | $1.67 | $1.59 | $1.62 | $1.62 | 1,850,460 |
| 2020-09-15 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 1,290,607 |
| 2020-09-14 | $1.61 | $1.71 | $1.58 | $1.69 | $1.69 | 1,341,532 |
| 2020-09-11 | $1.71 | $1.75 | $1.61 | $1.64 | $1.64 | 1,330,073 |
| 2020-09-10 | $1.72 | $1.78 | $1.68 | $1.70 | $1.70 | 1,138,223 |
| 2020-09-09 | $1.80 | $1.83 | $1.71 | $1.72 | $1.72 | 1,251,423 |
| 2020-09-08 | $1.86 | $1.87 | $1.71 | $1.78 | $1.78 | 1,780,670 |
| 2020-09-04 | $1.75 | $1.89 | $1.72 | $1.84 | $1.84 | 2,037,349 |
| 2020-09-03 | $1.75 | $1.85 | $1.71 | $1.75 | $1.75 | 1,437,815 |
| 2020-09-02 | $1.78 | $1.82 | $1.72 | $1.76 | $1.76 | 1,145,818 |
| 2020-09-01 | $1.73 | $1.79 | $1.67 | $1.78 | $1.78 | 1,315,720 |
| 2020-08-31 | $1.92 | $1.92 | $1.73 | $1.73 | $1.73 | 1,446,217 |
| 2020-08-28 | $1.70 | $1.90 | $1.68 | $1.87 | $1.87 | 3,679,930 |
| 2020-08-27 | $1.62 | $1.68 | $1.60 | $1.65 | $1.65 | 1,031,205 |
| 2020-08-26 | $1.66 | $1.68 | $1.56 | $1.59 | $1.59 | 1,010,607 |
| 2020-08-25 | $1.71 | $1.72 | $1.60 | $1.64 | $1.64 | 1,185,851 |
| 2020-08-24 | $1.56 | $1.76 | $1.56 | $1.70 | $1.70 | 2,133,355 |
| 2020-08-21 | $1.62 | $1.69 | $1.55 | $1.55 | $1.55 | 1,143,737 |
| 2020-08-20 | $1.65 | $1.70 | $1.61 | $1.65 | $1.65 | 693,594 |
| 2020-08-19 | $1.65 | $1.73 | $1.61 | $1.68 | $1.68 | 901,444 |
| 2020-08-18 | $1.72 | $1.74 | $1.58 | $1.64 | $1.64 | 1,537,182 |
| 2020-08-17 | $1.86 | $1.86 | $1.71 | $1.71 | $1.71 | 881,159 |
| 2020-08-14 | $1.73 | $1.84 | $1.65 | $1.78 | $1.78 | 1,315,574 |
| 2020-08-13 | $1.90 | $1.93 | $1.74 | $1.74 | $1.74 | 1,537,776 |
| 2020-08-12 | $1.83 | $1.94 | $1.76 | $1.88 | $1.88 | 1,968,314 |
| 2020-08-11 | $1.83 | $2.04 | $1.74 | $1.77 | $1.77 | 4,516,519 |
| 2020-08-10 | $1.52 | $1.80 | $1.51 | $1.77 | $1.77 | 3,434,010 |
| 2020-08-07 | $1.55 | $1.57 | $1.46 | $1.54 | $1.54 | 1,498,326 |
| 2020-08-06 | $1.45 | $1.61 | $1.26 | $1.60 | $1.60 | 3,529,909 |
| 2020-08-05 | $1.72 | $1.76 | $1.56 | $1.67 | $1.67 | 2,747,246 |
| 2020-08-04 | $1.56 | $1.80 | $1.50 | $1.73 | $1.73 | 3,819,353 |
| 2020-08-03 | $1.48 | $1.59 | $1.44 | $1.57 | $1.57 | 2,082,793 |
| 2020-07-31 | $1.45 | $1.48 | $1.40 | $1.48 | $1.48 | 1,281,936 |
| 2020-07-30 | $1.49 | $1.51 | $1.41 | $1.45 | $1.45 | 1,291,045 |
| 2020-07-29 | $1.48 | $1.61 | $1.47 | $1.50 | $1.50 | 2,357,503 |
| 2020-07-28 | $1.43 | $1.55 | $1.39 | $1.47 | $1.47 | 2,102,108 |
| 2020-07-27 | $1.57 | $1.60 | $1.42 | $1.45 | $1.45 | 3,082,831 |
| 2020-07-24 | $1.50 | $1.79 | $1.49 | $1.58 | $1.58 | 8,284,753 |
| 2020-07-23 | $1.38 | $1.45 | $1.32 | $1.44 | $1.44 | 2,108,308 |
| 2020-07-22 | $1.36 | $1.45 | $1.33 | $1.35 | $1.35 | 1,897,698 |
| 2020-07-21 | $1.25 | $1.39 | $1.24 | $1.36 | $1.36 | 1,945,097 |
| 2020-07-20 | $1.35 | $1.37 | $1.23 | $1.23 | $1.23 | 1,766,313 |
| 2020-07-17 | $1.43 | $1.45 | $1.33 | $1.33 | $1.33 | 1,903,958 |
| 2020-07-16 | $1.33 | $1.50 | $1.27 | $1.43 | $1.43 | 3,065,642 |
| 2020-07-15 | $1.22 | $1.39 | $1.20 | $1.34 | $1.34 | 3,757,616 |
| 2020-07-14 | $1.18 | $1.21 | $1.15 | $1.16 | $1.16 | 1,263,277 |
| 2020-07-13 | $1.21 | $1.29 | $1.17 | $1.17 | $1.17 | 2,139,392 |
| 2020-07-10 | $1.16 | $1.25 | $1.13 | $1.21 | $1.21 | 2,174,411 |
| 2020-07-09 | $1.20 | $1.30 | $1.10 | $1.18 | $1.18 | 3,774,975 |
| 2020-07-08 | $1.15 | $1.23 | $1.09 | $1.19 | $1.19 | 2,855,483 |
| 2020-07-07 | $1.20 | $1.22 | $1.08 | $1.16 | $1.16 | 3,048,810 |
| 2020-07-06 | $1.31 | $1.33 | $1.16 | $1.17 | $1.17 | 3,338,882 |
| 2020-07-02 | $1.41 | $1.44 | $1.26 | $1.27 | $1.27 | 2,682,250 |
| 2020-07-01 | $1.40 | $1.50 | $1.33 | $1.33 | $1.33 | 2,286,399 |
| 2020-06-30 | $1.46 | $1.47 | $1.35 | $1.38 | $1.38 | 2,602,424 |
| 2020-06-29 | $1.47 | $1.51 | $1.42 | $1.46 | $1.46 | 2,266,997 |
| 2020-06-26 | $1.55 | $1.57 | $1.37 | $1.43 | $1.43 | 4,621,223 |
| 2020-06-25 | $1.54 | $1.64 | $1.51 | $1.53 | $1.53 | 1,850,769 |
| 2020-06-24 | $1.67 | $1.68 | $1.52 | $1.59 | $1.59 | 2,574,927 |
| 2020-06-23 | $1.75 | $1.82 | $1.65 | $1.69 | $1.69 | 3,004,321 |
| 2020-06-22 | $1.90 | $1.90 | $1.65 | $1.71 | $1.71 | 4,797,979 |
| 2020-06-19 | $1.90 | $1.97 | $1.80 | $1.86 | $1.86 | 4,563,080 |
| 2020-06-18 | $1.95 | $2.01 | $1.88 | $1.90 | $1.90 | 3,114,175 |
| 2020-06-17 | $2.09 | $2.10 | $1.94 | $1.99 | $1.99 | 3,127,421 |
| 2020-06-16 | $2.23 | $2.23 | $2.00 | $2.07 | $2.07 | 3,125,066 |
| 2020-06-15 | $1.92 | $2.14 | $1.80 | $2.08 | $2.08 | 4,033,453 |
| 2020-06-12 | $2.02 | $2.30 | $1.93 | $2.02 | $2.02 | 4,774,239 |
| 2020-06-11 | $2.35 | $2.35 | $1.71 | $1.84 | $1.84 | 8,045,425 |
| 2020-06-10 | $2.63 | $2.84 | $2.26 | $2.61 | $2.61 | 5,059,438 |
| 2020-06-09 | $2.80 | $2.80 | $2.40 | $2.70 | $2.70 | 4,673,623 |
| 2020-06-08 | $3.03 | $3.28 | $2.73 | $2.91 | $2.91 | 14,997,870 |
| 2020-06-05 | $1.51 | $3.44 | $1.45 | $2.81 | $2.81 | 55,488,980 |
| 2020-06-04 | $1.35 | $1.49 | $1.31 | $1.39 | $1.39 | 4,628,850 |
| 2020-06-03 | $1.45 | $1.45 | $1.32 | $1.34 | $1.34 | 3,875,037 |
| 2020-06-02 | $1.39 | $1.50 | $1.35 | $1.41 | $1.41 | 3,049,168 |
| 2020-06-01 | $1.43 | $1.43 | $1.31 | $1.37 | $1.37 | 1,840,845 |
| 2020-05-29 | $1.33 | $1.35 | $1.27 | $1.31 | $1.31 | 3,813,121 |
| 2020-05-28 | $1.50 | $1.53 | $1.30 | $1.33 | $1.33 | 3,429,101 |
| 2020-05-27 | $1.56 | $1.60 | $1.47 | $1.48 | $1.48 | 3,503,908 |
| 2020-05-26 | $1.45 | $1.53 | $1.41 | $1.45 | $1.45 | 3,570,360 |
| 2020-05-22 | $1.45 | $1.48 | $1.33 | $1.37 | $1.37 | 3,473,767 |
| 2020-05-21 | $1.22 | $1.47 | $1.19 | $1.42 | $1.42 | 6,068,894 |
| 2020-05-20 | $1.24 | $1.25 | $1.15 | $1.23 | $1.23 | 2,753,326 |
| 2020-05-19 | $1.06 | $1.29 | $1.01 | $1.18 | $1.18 | 7,174,182 |
| 2020-05-18 | $0.99 | $1.06 | $0.97 | $1.02 | $1.02 | 3,915,117 |
| 2020-05-15 | $0.99 | $1.02 | $0.94 | $0.95 | $0.95 | 2,991,352 |
| 2020-05-14 | $0.98 | $1.05 | $0.89 | $1.02 | $1.02 | 3,070,112 |
| 2020-05-13 | $1.15 | $1.17 | $0.99 | $1.01 | $1.01 | 4,283,852 |
| 2020-05-12 | $1.38 | $1.39 | $1.10 | $1.11 | $1.11 | 6,179,173 |
| 2020-05-11 | $1.11 | $1.61 | $1.09 | $1.39 | $1.39 | 13,263,452 |
| 2020-05-08 | $0.99 | $1.11 | $0.98 | $1.09 | $1.09 | 3,105,454 |
| 2020-05-07 | $1.11 | $1.17 | $0.91 | $0.98 | $0.98 | 6,605,284 |
| 2020-05-06 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 3,551,282 |
| 2020-05-05 | $1.12 | $1.15 | $1.05 | $1.10 | $1.10 | 2,907,665 |
| 2020-05-04 | $1.09 | $1.11 | $1.04 | $1.06 | $1.06 | 4,796,108 |
| 2020-05-01 | $1.13 | $1.17 | $1.00 | $1.10 | $1.10 | 4,700,376 |
| 2020-04-30 | $0.95 | $1.25 | $0.90 | $1.13 | $1.13 | 10,191,222 |
| 2020-04-29 | $0.94 | $0.96 | $0.87 | $0.92 | $0.92 | 6,120,709 |
| 2020-04-28 | $0.93 | $1.00 | $0.86 | $0.86 | $0.86 | 4,404,070 |
| 2020-04-27 | $0.75 | $0.89 | $0.74 | $0.88 | $0.88 | 4,869,656 |
| 2020-04-24 | $0.81 | $0.81 | $0.71 | $0.72 | $0.72 | 3,549,990 |
| 2020-04-23 | $0.75 | $0.85 | $0.75 | $0.77 | $0.77 | 3,320,712 |
| 2020-04-22 | $0.81 | $0.81 | $0.72 | $0.75 | $0.75 | 3,989,355 |
| 2020-04-21 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 3,410,694 |
| 2020-04-20 | $0.91 | $0.93 | $0.80 | $0.80 | $0.80 | 5,895,324 |
| 2020-04-17 | $0.95 | $0.98 | $0.89 | $0.90 | $0.90 | 2,254,890 |
| 2020-04-16 | $0.95 | $0.97 | $0.88 | $0.88 | $0.88 | 3,067,863 |
| 2020-04-15 | $0.90 | $0.99 | $0.87 | $0.95 | $0.95 | 3,810,539 |
| 2020-04-14 | $1.04 | $1.05 | $0.91 | $1.00 | $1.00 | 5,109,163 |
| 2020-04-13 | $1.00 | $1.04 | $0.82 | $0.98 | $0.98 | 6,254,690 |
| 2020-04-09 | $0.81 | $1.10 | $0.79 | $0.93 | $0.93 | 13,470,710 |
| 2020-04-08 | $0.73 | $0.77 | $0.66 | $0.74 | $0.74 | 7,954,859 |
| 2020-04-07 | $0.82 | $1.00 | $0.63 | $0.64 | $0.64 | 16,302,958 |
| 2020-04-06 | $0.86 | $0.88 | $0.64 | $0.67 | $0.67 | 7,130,076 |
| 2020-04-03 | $0.99 | $1.06 | $0.72 | $0.82 | $0.82 | 4,826,303 |
| 2020-04-02 | $1.20 | $1.23 | $0.95 | $0.97 | $0.97 | 6,938,978 |
| 2020-04-01 | $1.45 | $1.48 | $1.11 | $1.19 | $1.19 | 5,222,302 |
| 2020-03-31 | $1.90 | $1.94 | $1.48 | $1.48 | $1.48 | 3,339,897 |
| 2020-03-30 | $1.93 | $2.00 | $1.80 | $1.94 | $1.94 | 1,828,763 |
| 2020-03-27 | $1.86 | $2.11 | $1.76 | $1.99 | $1.99 | 3,580,701 |
| 2020-03-26 | $1.77 | $2.27 | $1.75 | $2.01 | $2.01 | 3,285,599 |
| 2020-03-25 | $1.94 | $2.44 | $1.70 | $1.71 | $1.71 | 2,660,368 |
| 2020-03-24 | $1.76 | $2.05 | $1.59 | $1.97 | $1.97 | 1,845,106 |
| 2020-03-23 | $1.74 | $1.77 | $1.62 | $1.65 | $1.65 | 2,125,154 |
| 2020-03-20 | $1.59 | $1.77 | $1.43 | $1.61 | $1.61 | 4,284,038 |
| 2020-03-19 | $1.45 | $1.60 | $1.20 | $1.60 | $1.60 | 3,410,211 |
| 2020-03-18 | $2.24 | $2.27 | $1.06 | $1.25 | $1.25 | 5,065,484 |
| 2020-03-17 | $2.84 | $2.84 | $2.24 | $2.35 | $2.35 | 3,905,585 |
| 2020-03-16 | $3.00 | $3.09 | $2.58 | $2.60 | $2.60 | 4,430,943 |
| 2020-03-13 | $3.49 | $3.70 | $3.05 | $3.42 | $3.42 | 2,454,902 |
| 2020-03-12 | $3.26 | $3.34 | $2.67 | $3.32 | $3.32 | 4,402,573 |
| 2020-03-11 | $3.42 | $3.59 | $3.34 | $3.50 | $3.50 | 3,086,248 |
| 2020-03-10 | $3.25 | $3.74 | $3.22 | $3.53 | $3.53 | 5,055,330 |
| 2020-03-09 | $3.75 | $3.75 | $3.05 | $3.09 | $3.09 | 5,974,881 |
| 2020-03-06 | $3.93 | $4.24 | $3.80 | $4.07 | $4.07 | 3,563,787 |
| 2020-03-05 | $4.03 | $4.04 | $3.72 | $3.85 | $3.85 | 2,987,712 |
| 2020-03-04 | $4.03 | $4.23 | $3.94 | $4.15 | $4.15 | 2,425,970 |
| 2020-03-03 | $3.91 | $4.05 | $3.80 | $3.98 | $3.98 | 4,822,232 |
| 2020-03-02 | $4.20 | $4.20 | $3.80 | $3.92 | $3.92 | 4,431,779 |
| 2020-02-28 | $4.61 | $4.75 | $4.06 | $4.20 | $4.20 | 5,796,703 |
| 2020-02-27 | $4.51 | $5.25 | $3.75 | $4.80 | $4.80 | 6,109,769 |
| 2020-02-26 | $5.16 | $5.16 | $4.80 | $4.89 | $4.89 | 3,211,837 |
| 2020-02-25 | $5.58 | $5.65 | $5.08 | $5.09 | $5.09 | 2,805,363 |
| 2020-02-24 | $5.74 | $5.79 | $5.54 | $5.55 | $5.55 | 2,414,811 |
| 2020-02-21 | $6.10 | $6.14 | $5.86 | $5.93 | $5.93 | 1,828,541 |
| 2020-02-20 | $6.42 | $6.45 | $6.05 | $6.11 | $6.11 | 1,919,569 |
| 2020-02-19 | $6.29 | $6.52 | $6.24 | $6.45 | $6.45 | 1,164,200 |
| 2020-02-18 | $6.30 | $6.33 | $6.21 | $6.27 | $6.27 | 1,009,833 |
| 2020-02-14 | $6.42 | $6.43 | $6.22 | $6.24 | $6.24 | 1,106,338 |
| 2020-02-13 | $6.41 | $6.48 | $6.35 | $6.38 | $6.38 | 1,039,856 |
| 2020-02-12 | $6.43 | $6.57 | $6.34 | $6.46 | $6.46 | 1,043,237 |
| 2020-02-11 | $6.18 | $6.38 | $6.09 | $6.35 | $6.35 | 1,260,216 |
| 2020-02-10 | $6.25 | $6.29 | $6.04 | $6.13 | $6.13 | 1,380,603 |
| 2020-02-07 | $6.45 | $6.45 | $6.21 | $6.25 | $6.25 | 1,365,960 |
| 2020-02-06 | $6.54 | $6.61 | $6.45 | $6.47 | $6.47 | 1,112,231 |
| 2020-02-05 | $6.33 | $6.55 | $6.27 | $6.49 | $6.49 | 1,548,104 |
| 2020-02-04 | $6.26 | $6.42 | $6.20 | $6.26 | $6.26 | 1,277,215 |
| 2020-02-03 | $6.11 | $6.22 | $6.07 | $6.17 | $6.17 | 1,411,207 |
| 2020-01-31 | $6.38 | $6.38 | $6.10 | $6.11 | $6.11 | 2,229,234 |
| 2020-01-30 | $6.25 | $6.41 | $6.10 | $6.39 | $6.39 | 1,060,941 |
| 2020-01-29 | $6.51 | $6.56 | $6.29 | $6.34 | $6.34 | 1,362,597 |
| 2020-01-28 | $6.35 | $6.49 | $6.29 | $6.46 | $6.46 | 1,779,300 |
| 2020-01-27 | $6.60 | $6.62 | $6.29 | $6.33 | $6.33 | 1,616,925 |
| 2020-01-24 | $6.82 | $6.82 | $6.55 | $6.65 | $6.65 | 1,609,953 |
| 2020-01-23 | $6.83 | $6.86 | $6.69 | $6.85 | $6.85 | 1,586,606 |
| 2020-01-22 | $6.93 | $6.97 | $6.66 | $6.85 | $6.85 | 1,527,611 |
| 2020-01-21 | $6.95 | $6.97 | $6.68 | $6.90 | $6.90 | 1,638,711 |
| 2020-01-17 | $6.98 | $7.06 | $6.81 | $6.96 | $6.96 | 2,251,837 |
| 2020-01-16 | $6.86 | $7.02 | $6.66 | $6.99 | $6.99 | 3,264,212 |
| 2020-01-15 | $6.16 | $6.84 | $6.16 | $6.82 | $6.82 | 4,315,233 |
| 2020-01-14 | $6.06 | $6.27 | $5.96 | $6.17 | $6.17 | 1,701,566 |
| 2020-01-13 | $5.83 | $6.09 | $5.80 | $6.06 | $6.06 | 2,371,316 |
| 2020-01-10 | $5.97 | $5.97 | $5.69 | $5.81 | $5.81 | 2,696,368 |
| 2020-01-09 | $6.10 | $6.14 | $5.88 | $5.94 | $5.94 | 3,071,374 |
| 2020-01-08 | $6.13 | $6.16 | $6.00 | $6.09 | $6.09 | 1,510,162 |
| 2020-01-07 | $6.15 | $6.27 | $6.10 | $6.16 | $6.16 | 1,251,844 |
| 2020-01-06 | $6.25 | $6.34 | $6.05 | $6.20 | $6.20 | 2,334,672 |
| 2020-01-03 | $6.31 | $6.45 | $6.23 | $6.26 | $6.26 | 1,312,702 |
| 2020-01-02 | $6.40 | $6.47 | $6.27 | $6.37 | $6.37 | 1,663,927 |
| 2019-12-31 | $6.12 | $6.43 | $6.07 | $6.38 | $6.38 | 2,001,544 |
| 2019-12-30 | $6.19 | $6.21 | $6.02 | $6.11 | $6.11 | 1,315,370 |
| 2019-12-27 | $6.30 | $6.33 | $6.19 | $6.20 | $6.20 | 1,232,831 |
| 2019-12-26 | $6.31 | $6.39 | $6.25 | $6.27 | $6.27 | 1,052,775 |
| 2019-12-24 | $6.42 | $6.44 | $6.30 | $6.32 | $6.32 | 496,033 |
| 2019-12-23 | $6.35 | $6.46 | $6.31 | $6.40 | $6.40 | 1,559,881 |
| 2019-12-20 | $6.18 | $6.39 | $6.18 | $6.35 | $6.35 | 4,220,418 |
| 2019-12-19 | $6.26 | $6.35 | $6.18 | $6.22 | $6.22 | 1,657,510 |
| 2019-12-18 | $6.15 | $6.32 | $6.15 | $6.27 | $6.27 | 1,806,478 |
| 2019-12-17 | $6.01 | $6.29 | $6.01 | $6.20 | $6.20 | 1,496,887 |
| 2019-12-16 | $6.01 | $6.26 | $6.01 | $6.05 | $6.05 | 2,167,422 |
| 2019-12-13 | $6.05 | $6.09 | $5.94 | $6.00 | $6.00 | 2,087,633 |
| 2019-12-12 | $5.92 | $6.10 | $5.90 | $6.07 | $6.07 | 1,457,040 |
| 2019-12-11 | $5.89 | $6.09 | $5.85 | $5.94 | $5.94 | 1,608,615 |
| 2019-12-10 | $6.11 | $6.12 | $5.85 | $5.89 | $5.89 | 2,739,778 |
| 2019-12-09 | $6.05 | $6.17 | $5.87 | $6.11 | $6.11 | 3,553,119 |
| 2019-12-06 | $6.24 | $6.28 | $6.01 | $6.02 | $6.02 | 3,017,520 |
| 2019-12-05 | $6.50 | $6.53 | $6.14 | $6.17 | $6.17 | 2,256,797 |
| 2019-12-04 | $6.52 | $6.66 | $6.45 | $6.50 | $6.50 | 1,672,003 |
| 2019-12-03 | $6.40 | $6.54 | $6.32 | $6.52 | $6.52 | 3,530,376 |
| 2019-12-02 | $6.34 | $6.54 | $6.22 | $6.49 | $6.49 | 2,488,553 |
| 2019-11-29 | $6.26 | $6.44 | $6.26 | $6.36 | $6.36 | 1,093,630 |
| 2019-11-27 | $6.49 | $6.55 | $6.23 | $6.26 | $6.26 | 2,452,209 |
| 2019-11-26 | $6.58 | $6.66 | $6.42 | $6.46 | $6.46 | 2,273,637 |
| 2019-11-25 | $6.44 | $6.69 | $6.44 | $6.59 | $6.59 | 1,732,238 |
| 2019-11-22 | $6.59 | $6.74 | $6.41 | $6.49 | $6.49 | 2,590,638 |
| 2019-11-21 | $6.39 | $6.39 | $6.36 | $6.37 | $6.37 | 4,001,028 |
| 2019-11-20 | $6.25 | $6.89 | $6.25 | $6.70 | $6.70 | 1,802,084 |
| 2019-11-19 | $6.36 | $6.46 | $6.28 | $6.28 | $6.28 | 4,094,464 |
| 2019-11-18 | $6.39 | $6.42 | $6.32 | $6.32 | $6.32 | 1,696,066 |
| 2019-11-15 | $6.60 | $6.67 | $6.34 | $6.36 | $6.36 | 1,504,366 |
| 2019-11-14 | $6.65 | $6.85 | $6.53 | $6.57 | $6.57 | 1,681,645 |
| 2019-11-13 | $7.12 | $7.16 | $6.58 | $6.68 | $6.68 | 2,696,688 |
| 2019-11-12 | $6.96 | $7.26 | $6.85 | $7.13 | $7.13 | 2,622,909 |
| 2019-11-11 | $7.50 | $7.56 | $6.78 | $6.91 | $6.91 | 3,626,022 |
| 2019-11-08 | $7.63 | $7.69 | $7.51 | $7.54 | $7.54 | 2,089,508 |
| 2019-11-07 | $7.86 | $7.97 | $7.58 | $7.62 | $7.62 | 1,495,058 |
| 2019-11-06 | $8.15 | $8.15 | $7.79 | $7.79 | $7.79 | 1,651,822 |
| 2019-11-05 | $8.29 | $8.47 | $8.17 | $8.18 | $8.18 | 1,033,872 |
| 2019-11-04 | $8.55 | $8.65 | $8.20 | $8.29 | $8.29 | 1,785,054 |
| 2019-11-01 | $8.81 | $9.05 | $8.41 | $8.48 | $8.48 | 1,810,287 |
| 2019-10-31 | $8.61 | $8.82 | $8.38 | $8.81 | $8.81 | 1,473,146 |
| 2019-10-30 | $9.32 | $9.36 | $8.98 | $9.09 | $8.71 | 2,005,164 |
| 2019-10-29 | $9.40 | $9.40 | $9.26 | $9.31 | $8.93 | 1,090,000 |
| 2019-10-28 | $9.18 | $9.44 | $9.18 | $9.37 | $8.98 | 1,048,123 |
| 2019-10-25 | $9.03 | $9.24 | $9.00 | $9.10 | $8.72 | 1,137,851 |
| 2019-10-24 | $9.07 | $9.07 | $8.87 | $8.99 | $8.62 | 688,111 |
| 2019-10-23 | $8.90 | $9.05 | $8.76 | $9.05 | $8.68 | 875,951 |
| 2019-10-22 | $8.95 | $8.97 | $8.80 | $8.90 | $8.53 | 1,636,632 |
| 2019-10-21 | $8.95 | $9.00 | $8.87 | $8.94 | $8.57 | 1,734,124 |
| 2019-10-18 | $8.75 | $8.90 | $8.48 | $8.89 | $8.52 | 1,321,209 |
| 2019-10-17 | $8.60 | $8.99 | $8.59 | $8.80 | $8.44 | 1,567,094 |
| 2019-10-16 | $8.49 | $8.64 | $8.40 | $8.58 | $8.23 | 614,975 |
| 2019-10-15 | $8.15 | $8.51 | $8.05 | $8.50 | $8.15 | 902,718 |
| 2019-10-14 | $8.06 | $8.21 | $7.91 | $8.17 | $7.83 | 622,475 |
| 2019-10-11 | $7.75 | $8.15 | $7.75 | $8.12 | $7.78 | 1,141,819 |
| 2019-10-10 | $8.11 | $8.20 | $7.66 | $7.71 | $7.39 | 1,093,996 |
| 2019-10-09 | $8.31 | $8.34 | $8.04 | $8.08 | $7.75 | 722,805 |
| 2019-10-08 | $8.40 | $8.41 | $8.09 | $8.24 | $7.90 | 1,125,254 |
| 2019-10-07 | $8.50 | $8.58 | $8.39 | $8.41 | $8.06 | 801,789 |
| 2019-10-04 | $8.51 | $8.57 | $8.35 | $8.52 | $8.17 | 1,018,654 |
| 2019-10-03 | $8.70 | $8.70 | $8.40 | $8.49 | $8.14 | 1,189,508 |
| 2019-10-02 | $8.53 | $8.74 | $8.32 | $8.70 | $8.34 | 1,014,697 |
| 2019-10-01 | $8.85 | $9.01 | $8.58 | $8.58 | $8.23 | 1,127,478 |
| 2019-09-30 | $8.98 | $9.13 | $8.80 | $8.81 | $8.45 | 847,503 |
| 2019-09-27 | $8.83 | $9.10 | $8.81 | $8.93 | $8.56 | 1,719,843 |
| 2019-09-26 | $9.29 | $9.31 | $8.75 | $8.79 | $8.43 | 1,720,339 |
| 2019-09-25 | $9.38 | $9.45 | $9.21 | $9.36 | $8.97 | 933,911 |
| 2019-09-24 | $9.70 | $9.82 | $9.28 | $9.40 | $9.01 | 1,671,387 |
| 2019-09-23 | $9.51 | $9.80 | $9.20 | $9.69 | $9.29 | 2,120,223 |
| 2019-09-20 | $9.25 | $9.48 | $9.20 | $9.36 | $8.97 | 3,599,513 |
| 2019-09-19 | $8.68 | $9.50 | $8.61 | $9.20 | $8.82 | 7,567,490 |
| 2019-09-18 | $8.81 | $8.86 | $8.50 | $8.68 | $8.32 | 1,067,354 |
| 2019-09-17 | $8.92 | $8.95 | $8.75 | $8.84 | $8.47 | 542,415 |
| 2019-09-16 | $9.20 | $9.23 | $8.87 | $8.94 | $8.57 | 1,222,965 |
| 2019-09-13 | $9.21 | $9.52 | $9.09 | $9.20 | $8.82 | 1,224,891 |
| 2019-09-12 | $9.29 | $9.39 | $9.16 | $9.19 | $8.81 | 1,520,395 |
| 2019-09-11 | $9.21 | $9.32 | $9.05 | $9.27 | $8.89 | 1,506,750 |
| 2019-09-10 | $9.05 | $9.27 | $8.98 | $9.20 | $8.82 | 1,597,251 |
| 2019-09-09 | $9.02 | $9.11 | $8.92 | $9.07 | $8.69 | 1,315,308 |
| 2019-09-06 | $9.10 | $9.16 | $8.90 | $8.97 | $8.60 | 1,233,798 |
| 2019-09-05 | $9.04 | $9.24 | $8.97 | $9.08 | $8.70 | 1,027,044 |
| 2019-09-04 | $9.01 | $9.12 | $8.86 | $9.05 | $8.68 | 1,852,872 |
| 2019-09-03 | $8.74 | $8.80 | $8.49 | $8.71 | $8.35 | 1,172,395 |
| 2019-08-30 | $8.83 | $8.87 | $8.55 | $8.78 | $8.42 | 1,770,042 |
| 2019-08-29 | $8.51 | $8.69 | $8.50 | $8.52 | $8.17 | 1,460,618 |
| 2019-08-28 | $8.43 | $8.62 | $8.35 | $8.46 | $8.11 | 770,435 |
| 2019-08-27 | $8.57 | $8.62 | $8.35 | $8.43 | $8.08 | 1,142,884 |
| 2019-08-26 | $8.45 | $8.55 | $8.28 | $8.54 | $8.19 | 923,658 |
| 2019-08-23 | $8.37 | $8.45 | $8.20 | $8.35 | $8.00 | 1,092,356 |
| 2019-08-22 | $8.35 | $8.55 | $8.35 | $8.41 | $8.06 | 925,010 |
| 2019-08-21 | $8.49 | $8.55 | $8.32 | $8.34 | $8.00 | 1,156,698 |
| 2019-08-20 | $8.49 | $8.50 | $8.29 | $8.46 | $8.11 | 1,912,080 |
| 2019-08-19 | $8.21 | $8.53 | $8.15 | $8.50 | $8.15 | 2,096,871 |
| 2019-08-16 | $8.25 | $8.53 | $8.21 | $8.50 | $7.80 | 4,018,652 |
| 2019-08-15 | $8.15 | $8.29 | $8.01 | $8.17 | $7.50 | 3,348,280 |
| 2019-08-14 | $7.76 | $8.17 | $7.52 | $8.14 | $7.47 | 3,429,645 |
| 2019-08-13 | $8.03 | $8.13 | $7.79 | $7.93 | $7.28 | 2,249,582 |
| 2019-08-12 | $8.09 | $8.15 | $7.84 | $7.97 | $7.31 | 2,525,183 |
| 2019-08-09 | $8.66 | $8.74 | $7.65 | $8.08 | $7.41 | 3,483,628 |
| 2019-08-08 | $7.26 | $8.87 | $7.25 | $8.81 | $8.08 | 11,681,774 |
| 2019-08-07 | $7.80 | $7.90 | $7.08 | $7.11 | $6.52 | 6,696,916 |
| 2019-08-06 | $9.90 | $10.00 | $8.00 | $8.05 | $7.39 | 11,338,068 |
| 2019-08-05 | $10.66 | $10.78 | $9.71 | $9.89 | $9.08 | 3,904,844 |
| 2019-08-02 | $10.64 | $10.75 | $10.44 | $10.70 | $9.82 | 496,239 |
| 2019-08-01 | $10.86 | $10.92 | $10.58 | $10.64 | $9.76 | 538,369 |
| 2019-07-31 | $10.66 | $11.35 | $10.55 | $10.77 | $9.88 | 1,989,701 |
| 2019-07-30 | $10.35 | $10.68 | $10.35 | $10.66 | $9.78 | 739,030 |
| 2019-07-29 | $10.33 | $10.65 | $10.30 | $10.41 | $9.55 | 1,407,670 |
| 2019-07-26 | $10.23 | $10.40 | $10.15 | $10.34 | $9.49 | 599,297 |
| 2019-07-25 | $10.42 | $10.45 | $10.09 | $10.17 | $9.33 | 557,264 |
| 2019-07-24 | $10.32 | $10.45 | $10.28 | $10.42 | $9.56 | 1,010,546 |
| 2019-07-23 | $10.35 | $10.40 | $10.28 | $10.32 | $9.47 | 1,070,622 |
| 2019-07-22 | $10.30 | $10.58 | $10.03 | $10.28 | $9.43 | 2,181,762 |
| 2019-07-19 | $9.25 | $10.48 | $9.20 | $9.81 | $9.00 | 2,441,853 |
| 2019-07-18 | $9.00 | $9.37 | $8.81 | $9.07 | $8.32 | 380,823 |
| 2019-07-17 | $9.33 | $9.33 | $8.84 | $9.03 | $8.29 | 433,337 |
| 2019-07-16 | $9.41 | $9.50 | $9.32 | $9.34 | $8.57 | 264,020 |
| 2019-07-15 | $9.45 | $9.48 | $9.31 | $9.41 | $8.63 | 222,533 |
| 2019-07-12 | $9.24 | $9.56 | $9.24 | $9.46 | $8.68 | 261,158 |
| 2019-07-11 | $9.26 | $9.31 | $9.01 | $9.20 | $8.44 | 332,344 |
| 2019-07-10 | $9.24 | $9.31 | $9.19 | $9.25 | $8.49 | 256,477 |
| 2019-07-09 | $9.28 | $9.29 | $9.11 | $9.16 | $8.41 | 210,028 |
| 2019-07-08 | $9.31 | $9.35 | $9.23 | $9.28 | $8.52 | 240,743 |
| 2019-07-05 | $9.13 | $9.35 | $9.10 | $9.33 | $8.56 | 181,206 |
| 2019-07-03 | $9.17 | $9.20 | $9.09 | $9.15 | $8.40 | 135,942 |
| 2019-07-02 | $9.27 | $9.28 | $9.07 | $9.16 | $8.41 | 163,552 |
| 2019-07-01 | $9.51 | $9.55 | $9.11 | $9.25 | $8.49 | 407,452 |
| 2019-06-28 | $9.44 | $9.57 | $9.35 | $9.44 | $8.66 | 629,634 |
| 2019-06-27 | $9.18 | $9.42 | $9.17 | $9.41 | $8.63 | 244,790 |
| 2019-06-26 | $9.28 | $9.28 | $9.10 | $9.18 | $8.42 | 295,874 |
| 2019-06-25 | $9.45 | $9.45 | $9.21 | $9.26 | $8.50 | 287,025 |
| 2019-06-24 | $9.55 | $9.56 | $9.38 | $9.43 | $8.65 | 219,176 |
| 2019-06-21 | $9.50 | $9.55 | $9.37 | $9.55 | $8.76 | 539,725 |
| 2019-06-20 | $9.55 | $9.58 | $9.48 | $9.55 | $8.76 | 207,362 |
| 2019-06-19 | $9.56 | $9.57 | $9.40 | $9.50 | $8.72 | 263,659 |
| 2019-06-18 | $9.46 | $9.68 | $9.46 | $9.53 | $8.74 | 220,381 |
| 2019-06-17 | $9.31 | $9.42 | $9.27 | $9.39 | $8.62 | 337,501 |
| 2019-06-14 | $9.30 | $9.37 | $9.23 | $9.32 | $8.55 | 179,521 |
| 2019-06-13 | $9.22 | $9.35 | $9.17 | $9.33 | $8.56 | 280,448 |
| 2019-06-12 | $9.68 | $9.72 | $9.19 | $9.23 | $8.47 | 515,538 |
| 2019-06-11 | $9.74 | $9.81 | $9.59 | $9.66 | $8.86 | 397,405 |
| 2019-06-10 | $9.57 | $9.72 | $9.57 | $9.68 | $8.88 | 317,798 |
| 2019-06-07 | $9.50 | $9.64 | $9.44 | $9.57 | $8.78 | 509,547 |
| 2019-06-06 | $9.18 | $9.45 | $9.16 | $9.40 | $8.63 | 662,311 |
| 2019-06-05 | $9.28 | $9.28 | $9.14 | $9.18 | $8.42 | 355,363 |
| 2019-06-04 | $9.35 | $9.43 | $9.17 | $9.28 | $8.52 | 355,849 |
| 2019-06-03 | $9.23 | $9.30 | $9.16 | $9.25 | $8.49 | 592,385 |
| 2019-05-31 | $8.91 | $9.32 | $8.86 | $9.23 | $8.47 | 903,287 |
| 2019-05-30 | $8.64 | $9.22 | $8.62 | $9.00 | $8.26 | 1,167,296 |
| 2019-05-29 | $8.75 | $8.78 | $8.51 | $8.60 | $7.89 | 607,677 |
| 2019-05-28 | $9.00 | $9.05 | $8.76 | $8.78 | $8.06 | 606,670 |
| 2019-05-24 | $9.27 | $9.29 | $8.99 | $9.00 | $8.26 | 360,486 |
| 2019-05-23 | $9.30 | $9.31 | $9.12 | $9.22 | $8.46 | 576,534 |
| 2019-05-22 | $9.69 | $9.70 | $9.29 | $9.33 | $8.56 | 757,698 |
| 2019-05-21 | $9.96 | $9.99 | $9.65 | $9.70 | $8.90 | 429,989 |
| 2019-05-20 | $9.94 | $9.99 | $9.88 | $9.95 | $9.13 | 262,614 |
| 2019-05-17 | $9.99 | $10.07 | $9.94 | $9.96 | $9.14 | 794,548 |
| 2019-05-16 | $10.00 | $10.23 | $10.00 | $10.06 | $9.23 | 391,177 |
| 2019-05-15 | $9.79 | $10.04 | $9.76 | $10.01 | $9.19 | 516,222 |
| 2019-05-14 | $9.70 | $9.98 | $9.70 | $9.87 | $9.06 | 537,116 |
| 2019-05-13 | $9.90 | $9.94 | $9.70 | $9.74 | $8.94 | 617,260 |
| 2019-05-10 | $9.70 | $10.03 | $9.68 | $9.99 | $9.17 | 903,249 |
| 2019-05-09 | $10.22 | $10.23 | $9.96 | $10.07 | $8.90 | 791,517 |
| 2019-05-08 | $10.31 | $10.34 | $10.16 | $10.26 | $9.07 | 587,374 |
| 2019-05-07 | $10.34 | $10.35 | $10.14 | $10.23 | $9.04 | 722,638 |
| 2019-05-06 | $10.35 | $10.42 | $10.20 | $10.36 | $9.16 | 727,840 |
| 2019-05-03 | $10.39 | $10.46 | $10.29 | $10.39 | $9.18 | 574,377 |
| 2019-05-02 | $10.45 | $10.58 | $10.21 | $10.28 | $9.09 | 1,005,061 |
| 2019-05-01 | $10.68 | $10.89 | $10.60 | $10.63 | $9.40 | 732,201 |
| 2019-04-30 | $10.76 | $10.76 | $10.60 | $10.69 | $9.45 | 869,886 |
| 2019-04-29 | $10.57 | $10.76 | $10.52 | $10.75 | $9.50 | 337,535 |
| 2019-04-26 | $10.55 | $10.63 | $10.51 | $10.60 | $9.37 | 154,056 |
| 2019-04-25 | $10.71 | $10.74 | $10.42 | $10.52 | $9.30 | 454,221 |
| 2019-04-24 | $10.82 | $10.86 | $10.61 | $10.71 | $9.47 | 403,275 |
| 2019-04-23 | $10.70 | $10.87 | $10.70 | $10.78 | $9.53 | 334,313 |
| 2019-04-22 | $10.67 | $10.72 | $10.44 | $10.70 | $9.46 | 686,161 |
| 2019-04-18 | $10.87 | $10.92 | $10.68 | $10.70 | $9.46 | 247,696 |
| 2019-04-17 | $10.94 | $10.97 | $10.81 | $10.89 | $9.63 | 302,142 |
| 2019-04-16 | $10.86 | $10.91 | $10.77 | $10.89 | $9.63 | 187,708 |
| 2019-04-15 | $10.93 | $10.96 | $10.82 | $10.84 | $9.58 | 252,486 |
| 2019-04-12 | $11.17 | $11.20 | $10.89 | $10.91 | $9.64 | 248,370 |
| 2019-04-11 | $11.12 | $11.27 | $11.10 | $11.13 | $9.84 | 252,099 |
| 2019-04-10 | $10.95 | $11.21 | $10.93 | $11.12 | $9.83 | 417,865 |
| 2019-04-09 | $10.95 | $11.01 | $10.91 | $10.91 | $9.64 | 365,806 |
| 2019-04-08 | $11.00 | $11.07 | $10.93 | $10.98 | $9.71 | 325,025 |
| 2019-04-05 | $10.88 | $11.06 | $10.88 | $11.00 | $9.72 | 689,849 |
| 2019-04-04 | $10.76 | $10.87 | $10.70 | $10.84 | $9.58 | 493,461 |
| 2019-04-03 | $10.66 | $10.92 | $10.65 | $10.75 | $9.50 | 612,709 |
| 2019-04-02 | $10.68 | $10.83 | $10.51 | $10.61 | $9.38 | 653,040 |
| 2019-04-01 | $10.55 | $10.68 | $10.46 | $10.68 | $9.44 | 723,291 |
| 2019-03-29 | $10.85 | $10.86 | $10.48 | $10.50 | $9.28 | 994,070 |
| 2019-03-28 | $11.00 | $11.11 | $10.75 | $10.84 | $9.58 | 1,099,276 |
| 2019-03-27 | $11.49 | $11.79 | $10.87 | $11.01 | $9.73 | 1,042,900 |
| 2019-03-26 | $11.25 | $11.34 | $10.93 | $11.06 | $9.78 | 668,655 |
| 2019-03-25 | $11.47 | $11.55 | $11.18 | $11.19 | $9.89 | 623,365 |
| 2019-03-22 | $11.88 | $11.94 | $11.46 | $11.47 | $10.14 | 714,254 |
| 2019-03-21 | $11.88 | $12.01 | $11.81 | $11.88 | $10.50 | 470,931 |
| 2019-03-20 | $11.90 | $12.05 | $11.77 | $11.88 | $10.50 | 493,468 |
| 2019-03-19 | $12.12 | $12.13 | $11.86 | $11.87 | $10.49 | 325,617 |
| 2019-03-18 | $12.00 | $12.21 | $11.90 | $12.07 | $10.67 | 482,134 |
| 2019-03-15 | $12.03 | $12.09 | $11.96 | $12.00 | $10.61 | 796,502 |
| 2019-03-14 | $11.98 | $12.11 | $11.90 | $12.03 | $10.63 | 277,562 |
| 2019-03-13 | $12.23 | $12.26 | $11.95 | $12.00 | $10.61 | 359,030 |
| 2019-03-12 | $11.99 | $12.24 | $11.96 | $12.17 | $10.76 | 495,704 |
| 2019-03-11 | $12.15 | $12.16 | $11.95 | $12.01 | $10.62 | 663,694 |
| 2019-03-08 | $12.03 | $12.24 | $11.91 | $12.14 | $10.73 | 356,169 |
| 2019-03-07 | $12.50 | $12.57 | $12.29 | $12.33 | $10.57 | 509,008 |
| 2019-03-06 | $12.73 | $12.75 | $12.46 | $12.49 | $10.71 | 568,095 |
| 2019-03-05 | $12.98 | $13.00 | $12.59 | $12.72 | $10.90 | 505,153 |
| 2019-03-04 | $13.27 | $13.35 | $12.90 | $12.97 | $11.12 | 480,883 |
| 2019-03-01 | $13.42 | $13.55 | $13.05 | $13.29 | $11.39 | 493,447 |
| 2019-02-28 | $13.15 | $13.59 | $13.09 | $13.32 | $11.42 | 797,848 |
| 2019-02-27 | $13.61 | $13.74 | $12.30 | $13.11 | $11.24 | 1,034,541 |
| 2019-02-26 | $13.74 | $13.86 | $13.56 | $13.65 | $11.70 | 535,798 |
| 2019-02-25 | $14.00 | $14.04 | $13.67 | $13.77 | $11.80 | 587,673 |
| 2019-02-22 | $13.67 | $14.11 | $13.67 | $14.00 | $12.00 | 528,643 |
| 2019-02-21 | $13.80 | $13.83 | $13.59 | $13.74 | $11.78 | 312,321 |
| 2019-02-20 | $13.70 | $13.94 | $13.64 | $13.80 | $11.83 | 422,589 |
| 2019-02-19 | $13.57 | $13.76 | $13.53 | $13.65 | $11.70 | 402,751 |
| 2019-02-15 | $13.46 | $13.67 | $13.39 | $13.63 | $11.68 | 408,538 |
| 2019-02-14 | $13.41 | $13.53 | $13.29 | $13.42 | $11.50 | 360,593 |
| 2019-02-13 | $13.58 | $13.58 | $13.41 | $13.41 | $11.49 | 184,069 |
| 2019-02-12 | $13.48 | $13.53 | $13.38 | $13.51 | $11.58 | 262,315 |
| 2019-02-11 | $13.37 | $13.42 | $13.29 | $13.40 | $11.49 | 291,928 |
| 2019-02-08 | $13.37 | $13.44 | $13.25 | $13.39 | $11.48 | 229,303 |
| 2019-02-07 | $13.65 | $13.69 | $13.32 | $13.44 | $11.52 | 244,652 |
| 2019-02-06 | $13.69 | $13.80 | $13.59 | $13.71 | $11.75 | 182,372 |
| 2019-02-05 | $13.84 | $13.90 | $13.50 | $13.63 | $11.68 | 287,356 |
| 2019-02-04 | $13.61 | $13.82 | $13.56 | $13.80 | $11.83 | 399,580 |
| 2019-02-01 | $13.67 | $13.74 | $13.52 | $13.64 | $11.69 | 347,685 |
| 2019-01-31 | $13.78 | $13.90 | $13.58 | $13.67 | $11.72 | 352,783 |
| 2019-01-30 | $13.70 | $13.79 | $13.52 | $13.76 | $11.79 | 417,081 |
| 2019-01-29 | $13.56 | $13.76 | $13.34 | $13.69 | $11.73 | 484,002 |
| 2019-01-28 | $13.37 | $13.52 | $13.29 | $13.48 | $11.55 | 194,117 |
| 2019-01-25 | $13.39 | $13.45 | $13.32 | $13.41 | $11.49 | 213,302 |
| 2019-01-24 | $13.18 | $13.34 | $13.11 | $13.32 | $11.42 | 215,662 |
| 2019-01-23 | $13.14 | $13.22 | $12.98 | $13.17 | $11.29 | 249,129 |
| 2019-01-22 | $13.17 | $13.27 | $13.05 | $13.08 | $11.21 | 298,166 |
| 2019-01-18 | $13.39 | $13.43 | $13.15 | $13.25 | $11.36 | 266,660 |
| 2019-01-17 | $13.15 | $13.33 | $13.10 | $13.33 | $11.43 | 338,644 |
| 2019-01-16 | $13.10 | $13.27 | $13.06 | $13.15 | $11.27 | 306,243 |
| 2019-01-15 | $13.11 | $13.18 | $13.04 | $13.10 | $11.23 | 188,775 |
| 2019-01-14 | $13.09 | $13.28 | $13.03 | $13.08 | $11.21 | 339,837 |
| 2019-01-11 | $12.95 | $13.13 | $12.92 | $13.06 | $11.19 | 261,939 |
| 2019-01-10 | $12.93 | $13.07 | $12.83 | $12.97 | $11.12 | 200,999 |
| 2019-01-09 | $12.81 | $12.93 | $12.75 | $12.93 | $11.08 | 295,784 |
| 2019-01-08 | $12.73 | $12.82 | $12.61 | $12.73 | $10.91 | 413,256 |
| 2019-01-07 | $12.33 | $12.68 | $12.23 | $12.60 | $10.80 | 362,952 |
| 2019-01-04 | $12.01 | $12.45 | $12.01 | $12.35 | $10.59 | 436,937 |
| 2019-01-03 | $12.13 | $12.27 | $11.92 | $11.97 | $10.26 | 476,232 |
| 2019-01-02 | $11.43 | $12.23 | $11.39 | $12.22 | $10.47 | 891,195 |
| 2018-12-31 | $11.49 | $11.72 | $11.35 | $11.57 | $9.92 | 1,210,271 |
| 2018-12-28 | $11.38 | $11.69 | $11.38 | $11.47 | $9.83 | 514,413 |
| 2018-12-27 | $11.22 | $11.37 | $11.10 | $11.37 | $9.75 | 340,304 |
| 2018-12-26 | $11.07 | $11.37 | $10.88 | $11.36 | $9.74 | 693,284 |
| 2018-12-24 | $11.23 | $11.29 | $11.03 | $11.04 | $9.46 | 340,126 |
| 2018-12-21 | $11.96 | $12.00 | $11.25 | $11.29 | $9.68 | 1,174,848 |
| 2018-12-20 | $12.10 | $12.20 | $11.86 | $11.96 | $10.25 | 438,764 |
| 2018-12-19 | $12.11 | $12.39 | $11.94 | $12.09 | $10.36 | 464,360 |
| 2018-12-18 | $12.10 | $12.25 | $12.05 | $12.12 | $10.39 | 380,223 |
| 2018-12-17 | $12.23 | $12.34 | $12.00 | $12.06 | $10.34 | 493,744 |
| 2018-12-14 | $12.28 | $12.41 | $12.18 | $12.22 | $10.47 | 295,983 |
| 2018-12-13 | $12.59 | $12.61 | $12.30 | $12.33 | $10.57 | 397,150 |
| 2018-12-12 | $12.66 | $12.69 | $12.53 | $12.59 | $10.79 | 285,477 |
| 2018-12-11 | $12.70 | $12.80 | $12.52 | $12.54 | $10.75 | 324,868 |
| 2018-12-10 | $12.75 | $12.83 | $12.40 | $12.61 | $10.81 | 542,989 |
| 2018-12-07 | $12.78 | $12.98 | $12.74 | $12.75 | $10.93 | 314,836 |
| 2018-12-06 | $12.75 | $12.86 | $12.55 | $12.76 | $10.94 | 730,073 |
| 2018-12-04 | $13.31 | $13.38 | $12.86 | $12.86 | $11.02 | 522,156 |
| 2018-12-03 | $13.30 | $13.31 | $13.02 | $13.30 | $11.40 | 682,172 |
| 2018-11-30 | $13.40 | $13.46 | $13.16 | $13.20 | $11.31 | 499,572 |
| 2018-11-29 | $13.18 | $13.48 | $13.10 | $13.39 | $11.48 | 437,556 |
| 2018-11-28 | $13.18 | $13.30 | $13.13 | $13.23 | $11.34 | 571,910 |
| 2018-11-27 | $13.25 | $13.40 | $13.10 | $13.13 | $11.25 | 548,785 |
| 2018-11-26 | $13.50 | $13.51 | $13.22 | $13.29 | $11.39 | 372,256 |
| 2018-11-23 | $13.10 | $13.47 | $13.10 | $13.38 | $11.47 | 160,761 |
| 2018-11-21 | $13.11 | $13.30 | $13.06 | $13.21 | $11.32 | 289,267 |
| 2018-11-20 | $13.41 | $13.47 | $13.00 | $13.09 | $11.22 | 387,144 |
| 2018-11-19 | $13.67 | $13.74 | $13.47 | $13.47 | $11.55 | 300,663 |
| 2018-11-16 | $13.80 | $13.92 | $13.70 | $13.70 | $11.74 | 444,247 |
| 2018-11-15 | $13.64 | $13.94 | $13.49 | $13.84 | $11.86 | 489,985 |
| 2018-11-14 | $14.00 | $14.00 | $13.65 | $13.68 | $11.73 | 430,752 |
| 2018-11-13 | $14.02 | $14.10 | $13.88 | $13.96 | $11.97 | 346,789 |
| 2018-11-12 | $14.21 | $14.21 | $13.99 | $13.99 | $11.99 | 480,443 |
| 2018-11-09 | $14.20 | $14.30 | $14.05 | $14.16 | $12.14 | 442,011 |
| 2018-11-08 | $14.10 | $14.29 | $14.10 | $14.20 | $12.17 | 569,496 |
| 2018-11-07 | $14.44 | $14.56 | $14.23 | $14.51 | $12.11 | 967,424 |
| 2018-11-06 | $14.30 | $14.33 | $14.13 | $14.22 | $11.87 | 644,878 |
| 2018-11-05 | $14.46 | $14.53 | $14.04 | $14.31 | $11.95 | 767,995 |
| 2018-11-02 | $14.79 | $14.92 | $14.29 | $14.39 | $12.01 | 951,514 |
| 2018-11-01 | $14.07 | $14.87 | $14.06 | $14.75 | $12.31 | 1,023,754 |
| 2018-10-31 | $15.35 | $15.45 | $13.90 | $14.05 | $11.73 | 1,787,919 |
| 2018-10-30 | $15.35 | $15.64 | $15.35 | $15.63 | $13.05 | 334,685 |
| 2018-10-29 | $15.40 | $15.60 | $15.19 | $15.31 | $12.78 | 336,821 |
| 2018-10-26 | $15.57 | $15.61 | $15.27 | $15.28 | $12.76 | 416,518 |
| 2018-10-25 | $15.58 | $15.83 | $15.52 | $15.68 | $13.09 | 343,307 |
| 2018-10-24 | $15.95 | $16.04 | $15.52 | $15.52 | $12.96 | 441,340 |
| 2018-10-23 | $15.99 | $16.09 | $15.86 | $15.92 | $13.29 | 336,217 |
| 2018-10-22 | $16.11 | $16.25 | $16.04 | $16.09 | $13.43 | 275,085 |
| 2018-10-19 | $15.96 | $16.11 | $15.96 | $16.06 | $13.41 | 242,559 |
| 2018-10-18 | $16.12 | $16.20 | $15.93 | $15.96 | $13.32 | 349,624 |
| 2018-10-17 | $15.97 | $16.19 | $15.90 | $16.11 | $13.45 | 364,679 |
| 2018-10-16 | $15.80 | $16.02 | $15.66 | $15.95 | $13.32 | 303,026 |
| 2018-10-15 | $15.47 | $15.77 | $15.47 | $15.70 | $13.11 | 264,361 |
| 2018-10-12 | $15.61 | $15.68 | $15.50 | $15.50 | $12.94 | 268,549 |
| 2018-10-11 | $15.67 | $15.83 | $15.58 | $15.58 | $13.01 | 292,080 |
| 2018-10-10 | $15.97 | $16.12 | $15.67 | $15.67 | $13.08 | 268,575 |
| 2018-10-09 | $15.93 | $16.06 | $15.93 | $15.97 | $13.33 | 356,988 |
| 2018-10-08 | $15.74 | $15.97 | $15.70 | $15.93 | $13.30 | 231,793 |
| 2018-10-05 | $15.84 | $15.91 | $15.67 | $15.77 | $13.17 | 449,853 |
| 2018-10-04 | $15.71 | $15.94 | $15.65 | $15.81 | $13.20 | 259,961 |
| 2018-10-03 | $15.53 | $15.82 | $15.49 | $15.75 | $13.15 | 343,960 |
| 2018-10-02 | $15.56 | $15.66 | $15.49 | $15.50 | $12.94 | 406,061 |
| 2018-10-01 | $15.77 | $15.84 | $15.47 | $15.59 | $13.02 | 421,485 |
| 2018-09-28 | $15.66 | $15.86 | $15.65 | $15.69 | $13.10 | 329,595 |
| 2018-09-27 | $15.61 | $15.76 | $15.60 | $15.65 | $13.07 | 303,657 |
| 2018-09-26 | $15.57 | $15.78 | $15.44 | $15.57 | $13.00 | 493,632 |
| 2018-09-25 | $15.67 | $15.67 | $15.52 | $15.53 | $12.96 | 360,631 |
| 2018-09-24 | $15.68 | $15.73 | $15.54 | $15.64 | $13.06 | 281,669 |
| 2018-09-21 | $15.85 | $16.02 | $15.62 | $15.69 | $13.10 | 1,832,327 |
| 2018-09-20 | $15.70 | $15.96 | $15.59 | $15.89 | $13.27 | 340,309 |
| 2018-09-19 | $15.71 | $15.74 | $15.54 | $15.62 | $13.04 | 506,100 |
| 2018-09-18 | $15.69 | $15.83 | $15.62 | $15.69 | $13.10 | 293,543 |
| 2018-09-17 | $15.58 | $15.74 | $15.51 | $15.65 | $13.07 | 373,854 |
| 2018-09-14 | $15.60 | $15.76 | $15.51 | $15.54 | $12.97 | 361,370 |
| 2018-09-13 | $15.47 | $15.62 | $15.41 | $15.56 | $12.99 | 329,163 |
| 2018-09-12 | $15.40 | $15.43 | $15.30 | $15.40 | $12.86 | 295,175 |
| 2018-09-11 | $15.44 | $15.53 | $15.40 | $15.40 | $12.86 | 284,027 |
| 2018-09-10 | $15.72 | $15.72 | $15.37 | $15.45 | $12.90 | 506,882 |
| 2018-09-07 | $15.75 | $15.85 | $15.60 | $15.69 | $13.10 | 288,543 |
| 2018-09-06 | $15.90 | $15.90 | $15.75 | $15.75 | $13.15 | 324,052 |
| 2018-09-05 | $15.78 | $15.92 | $15.72 | $15.87 | $13.25 | 598,351 |
| 2018-09-04 | $15.87 | $15.92 | $15.73 | $15.81 | $13.20 | 599,354 |
| 2018-08-31 | $15.73 | $15.92 | $15.63 | $15.90 | $13.27 | 482,965 |
| 2018-08-30 | $15.85 | $15.89 | $15.74 | $15.82 | $13.21 | 285,941 |
| 2018-08-29 | $15.90 | $15.94 | $15.83 | $15.89 | $13.27 | 279,228 |
| 2018-08-28 | $15.73 | $15.89 | $15.72 | $15.80 | $13.19 | 213,974 |
| 2018-08-27 | $15.84 | $15.89 | $15.70 | $15.74 | $13.14 | 309,637 |
| 2018-08-24 | $15.82 | $15.92 | $15.76 | $15.81 | $13.20 | 207,094 |
| 2018-08-23 | $15.91 | $15.91 | $15.74 | $15.78 | $13.17 | 221,390 |
| 2018-08-22 | $16.01 | $16.12 | $15.83 | $15.89 | $13.27 | 274,002 |
| 2018-08-21 | $15.88 | $16.14 | $15.85 | $15.99 | $13.35 | 411,425 |
| 2018-08-20 | $15.85 | $15.92 | $15.73 | $15.81 | $13.20 | 421,001 |
| 2018-08-17 | $15.95 | $16.00 | $15.77 | $15.79 | $13.18 | 1,090,026 |
| 2018-08-16 | $16.02 | $16.24 | $15.92 | $16.00 | $13.36 | 445,318 |
| 2018-08-15 | $16.06 | $16.38 | $15.90 | $16.02 | $13.37 | 691,643 |
| 2018-08-14 | $15.73 | $16.06 | $15.73 | $15.76 | $13.16 | 630,074 |
| 2018-08-13 | $15.62 | $15.78 | $15.50 | $15.70 | $13.11 | 566,855 |
| 2018-08-10 | $15.51 | $15.72 | $15.44 | $15.69 | $13.10 | 447,805 |
| 2018-08-09 | $16.00 | $16.10 | $15.79 | $15.92 | $12.98 | 512,347 |
| 2018-08-08 | $15.73 | $16.00 | $15.65 | $15.97 | $13.03 | 507,642 |
| 2018-08-07 | $16.10 | $16.11 | $15.77 | $15.79 | $12.88 | 783,062 |
| 2018-08-06 | $16.35 | $16.37 | $15.98 | $16.10 | $13.13 | 777,926 |
| 2018-08-03 | $16.32 | $16.47 | $16.27 | $16.45 | $13.42 | 720,512 |
| 2018-08-02 | $17.59 | $17.81 | $15.96 | $16.30 | $13.29 | 1,088,731 |
| 2018-08-01 | $17.99 | $18.06 | $17.49 | $17.66 | $14.40 | 624,615 |
| 2018-07-31 | $17.90 | $18.02 | $17.72 | $17.99 | $14.67 | 769,999 |
| 2018-07-30 | $18.01 | $18.03 | $17.80 | $17.84 | $14.55 | 411,762 |
| 2018-07-27 | $18.70 | $18.78 | $18.03 | $18.04 | $14.71 | 360,781 |
| 2018-07-26 | $18.56 | $18.71 | $18.47 | $18.63 | $15.19 | 356,112 |
| 2018-07-25 | $18.57 | $18.70 | $18.42 | $18.50 | $15.09 | 415,244 |
| 2018-07-24 | $18.62 | $18.63 | $18.39 | $18.51 | $15.10 | 462,691 |
| 2018-07-23 | $18.62 | $18.72 | $18.53 | $18.54 | $15.12 | 275,982 |
| 2018-07-20 | $18.79 | $18.80 | $18.63 | $18.65 | $15.21 | 277,351 |
| 2018-07-19 | $18.67 | $18.80 | $18.62 | $18.79 | $15.33 | 237,320 |
| 2018-07-18 | $18.46 | $18.70 | $18.37 | $18.69 | $15.24 | 286,154 |
| 2018-07-17 | $18.60 | $18.76 | $18.41 | $18.50 | $15.09 | 309,778 |
| 2018-07-16 | $19.00 | $19.00 | $18.53 | $18.60 | $15.17 | 298,594 |
| 2018-07-13 | $19.00 | $19.00 | $18.83 | $18.94 | $15.45 | 482,385 |
| 2018-07-12 | $19.07 | $19.10 | $18.71 | $19.00 | $15.50 | 264,203 |
| 2018-07-11 | $18.99 | $19.07 | $18.90 | $19.01 | $15.50 | 319,905 |
| 2018-07-10 | $18.90 | $19.00 | $18.86 | $18.96 | $15.46 | 451,114 |
| 2018-07-09 | $18.82 | $18.92 | $18.68 | $18.80 | $15.33 | 1,019,033 |
| 2018-07-06 | $18.80 | $18.85 | $18.59 | $18.76 | $15.30 | 478,206 |
| 2018-07-05 | $18.75 | $18.90 | $18.58 | $18.89 | $15.41 | 463,538 |
| 2018-07-03 | $18.74 | $18.81 | $18.66 | $18.68 | $15.24 | 183,357 |
| 2018-07-02 | $18.41 | $18.75 | $18.27 | $18.75 | $15.29 | 543,127 |
| 2018-06-29 | $18.74 | $18.80 | $18.47 | $18.48 | $15.07 | 405,073 |
| 2018-06-28 | $18.90 | $18.98 | $18.68 | $18.76 | $15.30 | 493,423 |
| 2018-06-27 | $18.87 | $19.02 | $18.83 | $18.86 | $15.38 | 696,774 |
| 2018-06-26 | $18.78 | $18.95 | $18.77 | $18.82 | $15.35 | 503,841 |
| 2018-06-25 | $18.64 | $18.98 | $18.60 | $18.80 | $15.33 | 675,753 |
| 2018-06-22 | $18.88 | $18.88 | $18.52 | $18.62 | $15.19 | 1,229,760 |
| 2018-06-21 | $18.80 | $18.92 | $18.74 | $18.80 | $15.33 | 425,425 |
| 2018-06-20 | $18.75 | $18.97 | $18.71 | $18.80 | $15.33 | 609,918 |
| 2018-06-19 | $18.60 | $18.71 | $18.57 | $18.62 | $15.19 | 591,747 |
| 2018-06-18 | $18.76 | $19.01 | $18.51 | $18.69 | $15.24 | 678,311 |
| 2018-06-15 | $18.36 | $18.84 | $18.30 | $18.81 | $15.34 | 904,740 |
| 2018-06-14 | $18.24 | $18.47 | $18.15 | $18.45 | $15.05 | 587,758 |
| 2018-06-13 | $18.11 | $18.24 | $18.02 | $18.18 | $14.83 | 589,545 |
| 2018-06-12 | $17.96 | $18.19 | $17.86 | $18.02 | $14.70 | 540,963 |
| 2018-06-11 | $17.93 | $18.11 | $17.93 | $17.95 | $14.64 | 489,899 |
| 2018-06-08 | $17.80 | $18.00 | $17.80 | $17.94 | $14.63 | 382,382 |
| 2018-06-07 | $17.71 | $17.95 | $17.71 | $17.80 | $14.52 | 772,367 |
| 2018-06-06 | $17.38 | $17.82 | $17.30 | $17.72 | $14.45 | 823,370 |
| 2018-06-05 | $16.95 | $17.31 | $16.88 | $17.30 | $14.11 | 396,513 |
| 2018-06-04 | $16.79 | $17.00 | $16.66 | $16.97 | $13.84 | 406,397 |
| 2018-06-01 | $16.76 | $16.91 | $16.61 | $16.78 | $13.69 | 496,196 |
| 2018-05-31 | $16.74 | $16.83 | $16.56 | $16.70 | $13.62 | 443,291 |
| 2018-05-30 | $16.93 | $17.13 | $16.72 | $16.76 | $13.67 | 699,821 |
| 2018-05-29 | $16.85 | $17.07 | $16.72 | $16.86 | $13.75 | 354,592 |
| 2018-05-25 | $16.97 | $17.09 | $16.64 | $16.91 | $13.79 | 331,432 |
| 2018-05-24 | $16.76 | $16.99 | $16.65 | $16.93 | $13.81 | 233,936 |
| 2018-05-23 | $16.68 | $16.79 | $16.61 | $16.77 | $13.68 | 267,295 |
| 2018-05-22 | $17.19 | $17.19 | $16.64 | $16.69 | $13.61 | 312,581 |
| 2018-05-21 | $17.26 | $17.30 | $17.10 | $17.19 | $14.02 | 220,098 |
| 2018-05-18 | $17.15 | $17.26 | $17.14 | $17.23 | $14.05 | 299,644 |
| 2018-05-17 | $16.96 | $17.14 | $16.96 | $17.07 | $13.92 | 254,402 |
| 2018-05-16 | $16.56 | $16.94 | $16.55 | $16.94 | $13.82 | 435,118 |
| 2018-05-15 | $16.44 | $16.54 | $16.38 | $16.51 | $13.47 | 289,857 |
| 2018-05-14 | $16.47 | $16.59 | $16.41 | $16.45 | $13.42 | 217,213 |
| 2018-05-11 | $16.45 | $16.58 | $16.40 | $16.50 | $13.46 | 409,358 |
| 2018-05-10 | $16.95 | $16.95 | $16.71 | $16.83 | $13.43 | 538,595 |
| 2018-05-09 | $17.07 | $17.15 | $16.86 | $16.91 | $13.49 | 342,891 |
| 2018-05-08 | $17.18 | $17.30 | $16.94 | $17.07 | $13.62 | 526,437 |
| 2018-05-07 | $16.79 | $17.28 | $16.76 | $17.15 | $13.68 | 583,902 |
| 2018-05-04 | $16.76 | $16.96 | $16.52 | $16.69 | $13.31 | 440,546 |
| 2018-05-03 | $16.40 | $16.79 | $16.32 | $16.74 | $13.35 | 420,297 |
| 2018-05-02 | $16.64 | $16.74 | $16.50 | $16.60 | $13.24 | 296,616 |
| 2018-05-01 | $16.53 | $16.64 | $16.41 | $16.64 | $13.27 | 326,913 |
| 2018-04-30 | $16.71 | $16.86 | $16.57 | $16.58 | $13.23 | 358,613 |
| 2018-04-27 | $16.95 | $16.95 | $16.63 | $16.67 | $13.30 | 238,573 |
| 2018-04-26 | $17.03 | $17.10 | $16.83 | $16.86 | $13.45 | 193,855 |
| 2018-04-25 | $16.78 | $17.09 | $16.76 | $16.94 | $13.51 | 343,615 |
| 2018-04-24 | $17.04 | $17.14 | $16.78 | $16.78 | $13.39 | 423,155 |
| 2018-04-23 | $17.21 | $17.25 | $16.94 | $16.99 | $13.55 | 234,714 |
| 2018-04-20 | $17.41 | $17.45 | $17.02 | $17.12 | $13.66 | 230,792 |
| 2018-04-19 | $17.35 | $17.51 | $17.20 | $17.44 | $13.91 | 232,839 |
| 2018-04-18 | $17.43 | $17.54 | $17.35 | $17.37 | $13.86 | 347,711 |
| 2018-04-17 | $17.25 | $17.47 | $17.21 | $17.40 | $13.88 | 349,205 |
| 2018-04-16 | $17.25 | $17.39 | $17.15 | $17.20 | $13.72 | 501,912 |
| 2018-04-13 | $17.14 | $17.22 | $16.96 | $17.10 | $13.64 | 662,133 |
| 2018-04-12 | $16.94 | $17.55 | $16.92 | $17.14 | $13.67 | 859,973 |
| 2018-04-11 | $16.75 | $17.07 | $16.58 | $16.82 | $13.42 | 848,225 |
| 2018-04-10 | $16.25 | $16.75 | $16.20 | $16.57 | $13.22 | 1,105,551 |
| 2018-04-09 | $16.31 | $16.42 | $16.18 | $16.20 | $12.92 | 787,795 |
| 2018-04-06 | $16.09 | $16.44 | $16.02 | $16.30 | $13.00 | 3,939,606 |
| 2018-04-05 | $17.40 | $17.53 | $17.33 | $17.41 | $13.89 | 261,352 |
| 2018-04-04 | $17.02 | $17.40 | $16.98 | $17.35 | $13.84 | 336,393 |
| 2018-04-03 | $16.98 | $17.30 | $16.92 | $17.11 | $13.65 | 318,427 |
| 2018-04-02 | $17.05 | $17.14 | $16.79 | $16.97 | $13.54 | 278,451 |
| 2018-03-29 | $17.41 | $17.41 | $17.05 | $17.14 | $13.67 | 774,875 |
| 2018-03-28 | $17.37 | $17.56 | $17.17 | $17.30 | $13.80 | 274,848 |
| 2018-03-27 | $17.39 | $17.51 | $17.29 | $17.31 | $13.81 | 252,488 |
| 2018-03-26 | $17.54 | $17.72 | $17.29 | $17.40 | $13.88 | 300,882 |
| 2018-03-23 | $17.55 | $17.55 | $17.35 | $17.35 | $13.84 | 325,296 |
| 2018-03-22 | $17.42 | $17.95 | $17.42 | $17.47 | $13.94 | 342,634 |
| 2018-03-21 | $17.43 | $17.66 | $17.32 | $17.51 | $13.97 | 265,408 |
| 2018-03-20 | $17.47 | $17.47 | $17.35 | $17.39 | $13.87 | 213,946 |
| 2018-03-19 | $17.52 | $17.52 | $17.23 | $17.40 | $13.88 | 247,908 |
| 2018-03-16 | $17.51 | $17.70 | $17.48 | $17.60 | $14.04 | 677,937 |
| 2018-03-15 | $17.43 | $17.48 | $17.29 | $17.46 | $13.93 | 455,794 |
| 2018-03-14 | $17.20 | $17.51 | $17.09 | $17.44 | $13.91 | 339,326 |
| 2018-03-13 | $17.07 | $17.18 | $17.04 | $17.15 | $13.68 | 456,696 |
| 2018-03-12 | $17.33 | $17.48 | $17.20 | $17.43 | $13.61 | 432,184 |
| 2018-03-09 | $17.15 | $17.34 | $17.04 | $17.33 | $13.53 | 357,537 |
| 2018-03-08 | $17.23 | $17.31 | $16.93 | $17.12 | $13.37 | 311,422 |
| 2018-03-07 | $17.20 | $17.28 | $17.04 | $17.18 | $13.42 | 371,062 |
| 2018-03-06 | $17.34 | $17.39 | $17.06 | $17.23 | $13.45 | 384,873 |
| 2018-03-05 | $17.45 | $17.64 | $17.35 | $17.37 | $13.56 | 445,878 |
| 2018-03-02 | $17.19 | $17.46 | $17.19 | $17.44 | $13.62 | 595,426 |
| 2018-03-01 | $17.19 | $17.57 | $17.02 | $17.20 | $13.43 | 381,576 |
| 2018-02-28 | $17.69 | $17.69 | $16.98 | $17.25 | $13.47 | 889,805 |
| 2018-02-27 | $16.30 | $16.39 | $16.11 | $16.11 | $12.58 | 332,465 |
| 2018-02-26 | $16.10 | $16.35 | $15.98 | $16.34 | $12.76 | 171,634 |
| 2018-02-23 | $15.86 | $16.05 | $15.83 | $16.04 | $12.53 | 138,544 |
| 2018-02-22 | $15.79 | $15.89 | $15.72 | $15.83 | $12.36 | 162,455 |
| 2018-02-21 | $15.73 | $16.00 | $15.71 | $15.72 | $12.28 | 150,730 |
| 2018-02-20 | $15.88 | $15.97 | $15.69 | $15.71 | $12.27 | 168,078 |
| 2018-02-16 | $16.12 | $16.31 | $15.98 | $15.98 | $12.48 | 145,398 |
| 2018-02-15 | $16.07 | $16.19 | $15.94 | $16.15 | $12.61 | 130,796 |
| 2018-02-14 | $15.82 | $16.08 | $15.81 | $16.00 | $12.49 | 210,581 |
| 2018-02-13 | $15.61 | $15.98 | $15.61 | $15.93 | $12.44 | 197,330 |
| 2018-02-12 | $15.80 | $15.83 | $15.43 | $15.72 | $12.28 | 230,847 |
| 2018-02-09 | $15.80 | $15.90 | $15.31 | $15.78 | $12.32 | 422,042 |
| 2018-02-08 | $15.76 | $15.91 | $15.52 | $15.69 | $12.25 | 362,615 |
| 2018-02-07 | $15.61 | $15.85 | $15.47 | $15.72 | $12.28 | 241,752 |
| 2018-02-06 | $15.08 | $15.56 | $14.93 | $15.51 | $12.11 | 304,577 |
| 2018-02-05 | $16.04 | $16.20 | $15.29 | $15.29 | $11.94 | 405,038 |
| 2018-02-02 | $16.70 | $16.70 | $16.16 | $16.17 | $12.63 | 211,149 |
| 2018-02-01 | $16.89 | $16.98 | $16.74 | $16.78 | $13.10 | 138,852 |
| 2018-01-31 | $17.10 | $17.12 | $16.87 | $16.90 | $13.20 | 261,798 |
| 2018-01-30 | $16.94 | $17.19 | $16.82 | $17.10 | $13.35 | 233,365 |
| 2018-01-29 | $17.10 | $17.22 | $16.94 | $17.02 | $13.29 | 198,220 |
| 2018-01-26 | $17.18 | $17.19 | $16.86 | $17.15 | $13.39 | 205,798 |
| 2018-01-25 | $17.00 | $17.20 | $16.76 | $17.20 | $13.43 | 286,769 |
| 2018-01-24 | $17.21 | $17.21 | $16.88 | $16.89 | $13.19 | 217,064 |
| 2018-01-23 | $17.11 | $17.20 | $16.95 | $17.20 | $13.43 | 189,191 |
| 2018-01-22 | $16.92 | $17.21 | $16.78 | $17.17 | $13.41 | 275,956 |
| 2018-01-19 | $16.79 | $17.08 | $16.79 | $17.01 | $13.28 | 230,204 |
| 2018-01-18 | $16.96 | $16.96 | $16.75 | $16.84 | $13.15 | 143,938 |
| 2018-01-17 | $16.78 | $17.00 | $16.60 | $17.00 | $13.27 | 215,126 |
| 2018-01-16 | $16.92 | $17.05 | $16.69 | $16.73 | $13.06 | 168,719 |
| 2018-01-12 | $16.87 | $17.00 | $16.76 | $16.91 | $13.20 | 173,146 |
| 2018-01-11 | $16.50 | $16.92 | $16.50 | $16.90 | $13.20 | 161,382 |
| 2018-01-10 | $16.37 | $16.57 | $16.15 | $16.48 | $12.87 | 98,009 |
| 2018-01-09 | $16.46 | $16.75 | $16.40 | $16.40 | $12.81 | 203,328 |
| 2018-01-08 | $16.55 | $16.56 | $16.40 | $16.44 | $12.84 | 144,334 |
| 2018-01-05 | $16.66 | $16.67 | $16.48 | $16.60 | $12.96 | 144,987 |
| 2018-01-04 | $16.50 | $16.66 | $16.48 | $16.60 | $12.96 | 125,085 |
| 2018-01-03 | $16.88 | $16.88 | $16.40 | $16.41 | $12.81 | 241,332 |
| 2018-01-02 | $16.80 | $16.95 | $16.57 | $16.94 | $13.23 | 282,923 |
| 2017-12-29 | $17.00 | $17.01 | $16.78 | $16.78 | $13.10 | 185,370 |
| 2017-12-28 | $17.00 | $17.04 | $16.91 | $16.93 | $13.22 | 182,843 |
| 2017-12-27 | $17.08 | $17.15 | $16.99 | $17.02 | $13.29 | 145,222 |
| 2017-12-26 | $16.97 | $17.13 | $16.97 | $17.10 | $13.35 | 132,987 |
| 2017-12-22 | $17.00 | $17.05 | $16.94 | $16.95 | $13.24 | 136,636 |
| 2017-12-21 | $17.00 | $17.09 | $16.89 | $17.02 | $13.29 | 185,882 |
| 2017-12-20 | $17.05 | $17.07 | $16.86 | $16.96 | $13.24 | 141,733 |
| 2017-12-19 | $17.00 | $17.12 | $16.93 | $17.00 | $13.27 | 160,805 |
| 2017-12-18 | $17.03 | $17.15 | $16.84 | $17.02 | $13.29 | 280,976 |
| 2017-12-15 | $16.78 | $17.18 | $16.78 | $17.03 | $13.30 | 985,554 |
| 2017-12-14 | $16.86 | $16.93 | $16.69 | $16.80 | $13.12 | 292,437 |
| 2017-12-13 | $16.74 | $16.94 | $16.63 | $16.80 | $13.12 | 293,857 |
| 2017-12-12 | $16.97 | $16.97 | $16.69 | $16.72 | $13.06 | 235,312 |
| 2017-12-11 | $16.95 | $17.08 | $16.83 | $16.89 | $13.19 | 174,437 |
| 2017-12-08 | $17.00 | $17.04 | $16.85 | $16.92 | $13.21 | 131,030 |
| 2017-12-07 | $17.28 | $17.28 | $16.90 | $16.98 | $13.26 | 257,875 |
| 2017-12-06 | $17.25 | $17.35 | $17.13 | $17.23 | $13.45 | 198,428 |
| 2017-12-05 | $17.40 | $17.43 | $17.15 | $17.27 | $13.49 | 326,732 |
| 2017-12-04 | $17.35 | $17.62 | $17.23 | $17.40 | $13.59 | 345,328 |
| 2017-12-01 | $17.35 | $17.35 | $16.75 | $17.29 | $13.50 | 207,464 |
| 2017-11-30 | $17.39 | $17.41 | $17.22 | $17.36 | $13.56 | 213,822 |
| 2017-11-29 | $17.16 | $17.49 | $17.15 | $17.39 | $13.58 | 210,075 |
| 2017-11-28 | $17.03 | $17.26 | $16.93 | $17.23 | $13.45 | 260,582 |
| 2017-11-27 | $17.13 | $17.30 | $16.99 | $17.06 | $13.32 | 263,813 |
| 2017-11-24 | $17.17 | $17.23 | $17.02 | $17.13 | $13.38 | 97,415 |
| 2017-11-22 | $17.06 | $17.23 | $17.03 | $17.12 | $13.37 | 186,091 |
| 2017-11-21 | $17.01 | $17.15 | $16.92 | $16.99 | $13.27 | 262,821 |
| 2017-11-20 | $16.75 | $17.08 | $16.72 | $16.96 | $13.24 | 148,750 |
| 2017-11-17 | $16.52 | $17.02 | $16.52 | $16.74 | $13.07 | 225,529 |
| 2017-11-16 | $16.00 | $16.74 | $16.00 | $16.63 | $12.99 | 266,842 |
| 2017-11-15 | $15.78 | $15.95 | $15.64 | $15.89 | $12.41 | 262,635 |
| 2017-11-14 | $15.91 | $15.97 | $15.68 | $15.87 | $12.39 | 158,760 |
| 2017-11-13 | $15.82 | $16.04 | $15.73 | $15.94 | $12.45 | 200,299 |
| 2017-11-10 | $15.65 | $15.94 | $15.65 | $15.84 | $12.37 | 205,954 |
| 2017-11-09 | $15.35 | $15.78 | $15.34 | $15.72 | $12.28 | 257,762 |
| 2017-11-08 | $15.22 | $15.43 | $15.21 | $15.39 | $12.02 | 144,238 |
| 2017-11-07 | $15.41 | $15.60 | $15.30 | $15.36 | $11.99 | 210,954 |
| 2017-11-06 | $15.74 | $15.94 | $15.65 | $15.78 | $12.03 | 364,866 |
| 2017-11-03 | $15.37 | $15.76 | $15.37 | $15.72 | $11.99 | 242,848 |
| 2017-11-02 | $15.33 | $15.48 | $15.05 | $15.37 | $11.72 | 428,405 |
| 2017-11-01 | $15.94 | $15.94 | $15.31 | $15.38 | $11.73 | 287,367 |
| 2017-10-31 | $15.48 | $16.04 | $15.48 | $15.97 | $12.18 | 409,804 |
| 2017-10-30 | $15.58 | $15.58 | $15.26 | $15.47 | $11.80 | 316,510 |
| 2017-10-27 | $15.47 | $15.69 | $15.32 | $15.58 | $11.88 | 296,180 |
| 2017-10-26 | $14.50 | $15.52 | $14.25 | $15.45 | $11.78 | 136,356 |
| 2017-10-25 | $15.44 | $15.55 | $15.28 | $15.44 | $11.77 | 222,434 |
| 2017-10-24 | $15.54 | $15.62 | $15.42 | $15.43 | $11.77 | 203,142 |
| 2017-10-23 | $15.64 | $15.64 | $15.48 | $15.54 | $11.85 | 261,065 |
| 2017-10-20 | $15.77 | $15.79 | $15.60 | $15.63 | $11.92 | 207,120 |
| 2017-10-19 | $15.49 | $15.69 | $15.46 | $15.68 | $11.96 | 297,450 |
| 2017-10-18 | $15.61 | $15.65 | $15.45 | $15.55 | $11.86 | 351,679 |
| 2017-10-17 | $15.52 | $15.55 | $15.40 | $15.52 | $11.83 | 359,244 |
| 2017-10-16 | $15.37 | $15.51 | $15.35 | $15.51 | $11.83 | 202,280 |
| 2017-10-13 | $15.50 | $15.50 | $15.37 | $15.41 | $11.75 | 267,566 |
| 2017-10-12 | $15.39 | $15.54 | $15.27 | $15.50 | $11.82 | 465,414 |
| 2017-10-11 | $15.46 | $15.51 | $15.35 | $15.46 | $11.79 | 196,885 |
| 2017-10-10 | $15.45 | $15.53 | $15.34 | $15.45 | $11.78 | 251,884 |
| 2017-10-09 | $15.45 | $15.55 | $15.29 | $15.37 | $11.72 | 359,237 |
| 2017-10-06 | $15.48 | $15.55 | $15.35 | $15.45 | $11.78 | 321,051 |
| 2017-10-05 | $15.27 | $15.65 | $15.27 | $15.51 | $11.83 | 408,101 |
| 2017-10-04 | $14.97 | $15.33 | $14.88 | $15.31 | $11.67 | 495,016 |
| 2017-10-03 | $14.90 | $15.00 | $14.87 | $15.00 | $11.44 | 341,369 |
| 2017-10-02 | $14.77 | $14.94 | $14.71 | $14.91 | $11.37 | 322,015 |
| 2017-09-29 | $14.80 | $14.81 | $14.68 | $14.79 | $11.28 | 189,161 |
| 2017-09-28 | $14.72 | $14.87 | $14.55 | $14.82 | $11.30 | 294,688 |
| 2017-09-27 | $14.64 | $14.85 | $14.45 | $14.73 | $11.23 | 396,881 |
| 2017-09-26 | $14.47 | $14.79 | $14.42 | $14.61 | $11.14 | 271,107 |
| 2017-09-25 | $14.22 | $14.53 | $14.22 | $14.50 | $11.06 | 272,919 |
| 2017-09-22 | $14.05 | $14.25 | $14.03 | $14.21 | $10.84 | 226,366 |
| 2017-09-21 | $14.00 | $14.11 | $13.88 | $14.05 | $10.71 | 227,211 |
| 2017-09-20 | $13.85 | $14.06 | $13.80 | $14.02 | $10.69 | 261,220 |
| 2017-09-19 | $13.83 | $13.89 | $13.76 | $13.84 | $10.55 | 191,221 |
| 2017-09-18 | $13.83 | $13.91 | $13.76 | $13.83 | $10.55 | 172,950 |
| 2017-09-15 | $13.86 | $13.91 | $13.72 | $13.82 | $10.54 | 388,883 |
| 2017-09-14 | $13.72 | $13.91 | $13.60 | $13.88 | $10.58 | 317,249 |
| 2017-09-13 | $13.73 | $13.90 | $13.62 | $13.74 | $10.48 | 142,233 |
| 2017-09-12 | $13.55 | $13.73 | $13.47 | $13.72 | $10.46 | 167,166 |
| 2017-09-11 | $13.54 | $13.66 | $13.46 | $13.52 | $10.31 | 301,792 |
| 2017-09-08 | $13.59 | $13.59 | $13.32 | $13.45 | $10.26 | 282,947 |
| 2017-09-07 | $13.84 | $13.84 | $13.50 | $13.62 | $10.39 | 217,516 |
| 2017-09-06 | $13.82 | $13.96 | $13.79 | $13.82 | $10.54 | 144,093 |
| 2017-09-05 | $14.01 | $14.06 | $13.74 | $13.77 | $10.50 | 168,197 |
| 2017-09-01 | $13.84 | $14.03 | $13.80 | $14.01 | $10.68 | 158,419 |
| 2017-08-31 | $13.84 | $13.95 | $13.74 | $13.79 | $10.51 | 217,565 |
| 2017-08-30 | $13.71 | $13.85 | $13.60 | $13.79 | $10.51 | 177,362 |
| 2017-08-29 | $13.70 | $13.80 | $13.61 | $13.68 | $10.43 | 199,118 |
| 2017-08-28 | $13.72 | $13.86 | $13.71 | $13.77 | $10.50 | 398,851 |
| 2017-08-25 | $13.63 | $13.76 | $13.55 | $13.71 | $10.45 | 186,423 |
| 2017-08-24 | $13.65 | $13.80 | $13.51 | $13.63 | $10.39 | 237,615 |
| 2017-08-23 | $13.67 | $13.72 | $13.54 | $13.55 | $10.33 | 184,649 |
| 2017-08-22 | $13.55 | $13.79 | $13.55 | $13.73 | $10.47 | 232,381 |
| 2017-08-21 | $13.51 | $13.51 | $13.31 | $13.48 | $10.28 | 237,874 |
| 2017-08-18 | $13.29 | $13.59 | $13.29 | $13.50 | $10.29 | 331,312 |
| 2017-08-17 | $13.42 | $13.62 | $13.25 | $13.25 | $10.10 | 234,412 |
| 2017-08-16 | $13.57 | $13.68 | $13.47 | $13.50 | $10.29 | 212,879 |
| 2017-08-15 | $13.76 | $13.76 | $13.55 | $13.56 | $10.34 | 338,827 |
| 2017-08-14 | $13.45 | $13.73 | $13.27 | $13.70 | $10.45 | 280,825 |
| 2017-08-11 | $13.29 | $13.61 | $13.19 | $13.32 | $10.16 | 424,341 |
| 2017-08-10 | $13.76 | $13.85 | $13.61 | $13.63 | $10.39 | 304,200 |
| 2017-08-09 | $13.30 | $13.94 | $13.26 | $13.88 | $10.58 | 561,858 |
| 2017-08-08 | $13.19 | $13.45 | $13.11 | $13.22 | $10.08 | 507,153 |
| 2017-08-07 | $13.23 | $13.39 | $13.10 | $13.25 | $10.10 | 367,071 |
| 2017-08-04 | $13.52 | $13.75 | $13.46 | $13.67 | $10.16 | 429,571 |
| 2017-08-03 | $13.48 | $13.77 | $13.41 | $13.46 | $10.00 | 312,634 |
| 2017-08-02 | $14.06 | $14.12 | $13.42 | $13.42 | $9.97 | 540,727 |
| 2017-08-01 | $14.00 | $14.17 | $13.91 | $14.15 | $10.51 | 336,748 |
| 2017-07-31 | $14.09 | $14.16 | $13.77 | $13.94 | $10.36 | 409,711 |
| 2017-07-28 | $13.75 | $14.36 | $13.69 | $14.12 | $10.49 | 850,976 |
| 2017-07-27 | $13.30 | $13.93 | $12.74 | $13.75 | $10.21 | 659,331 |
| 2017-07-26 | $13.72 | $13.82 | $13.35 | $13.35 | $9.92 | 556,253 |
| 2017-07-25 | $13.69 | $13.79 | $13.57 | $13.71 | $10.18 | 373,637 |
| 2017-07-24 | $13.57 | $13.77 | $13.43 | $13.58 | $10.09 | 409,945 |
| 2017-07-21 | $14.00 | $14.01 | $13.55 | $13.58 | $10.09 | 424,924 |
| 2017-07-20 | $13.78 | $13.93 | $13.72 | $13.90 | $10.33 | 212,524 |
| 2017-07-19 | $13.61 | $13.83 | $13.61 | $13.79 | $10.24 | 241,109 |
| 2017-07-18 | $13.65 | $13.65 | $13.36 | $13.55 | $10.07 | 335,093 |
| 2017-07-17 | $13.65 | $13.78 | $13.56 | $13.70 | $10.18 | 299,292 |
| 2017-07-14 | $13.46 | $13.73 | $13.46 | $13.60 | $10.10 | 257,275 |
| 2017-07-13 | $13.40 | $13.47 | $13.35 | $13.44 | $9.98 | 176,839 |
| 2017-07-12 | $13.49 | $13.63 | $13.36 | $13.40 | $9.95 | 160,789 |
| 2017-07-11 | $13.41 | $13.49 | $13.30 | $13.37 | $9.93 | 243,756 |
| 2017-07-10 | $13.37 | $13.50 | $13.31 | $13.35 | $9.92 | 164,264 |
| 2017-07-07 | $13.32 | $13.46 | $13.22 | $13.42 | $9.97 | 176,463 |
| 2017-07-06 | $13.54 | $13.57 | $13.27 | $13.32 | $9.90 | 308,311 |
| 2017-07-05 | $13.77 | $13.79 | $13.52 | $13.61 | $10.11 | 319,213 |
| 2017-07-03 | $13.51 | $13.88 | $13.50 | $13.82 | $10.27 | 238,549 |
| 2017-06-30 | $13.74 | $13.74 | $13.47 | $13.48 | $10.01 | 431,055 |
| 2017-06-29 | $13.90 | $13.90 | $13.55 | $13.75 | $10.21 | 285,253 |
| 2017-06-28 | $13.82 | $13.99 | $13.72 | $13.90 | $10.33 | 347,565 |
| 2017-06-27 | $13.65 | $13.82 | $13.65 | $13.72 | $10.19 | 330,025 |
| 2017-06-26 | $13.35 | $13.77 | $13.35 | $13.65 | $10.14 | 526,136 |
| 2017-06-23 | $13.42 | $13.58 | $13.30 | $13.35 | $9.92 | 1,235,217 |
| 2017-06-22 | $13.31 | $13.46 | $13.27 | $13.39 | $9.95 | 235,796 |
| 2017-06-21 | $13.30 | $13.46 | $13.23 | $13.31 | $9.89 | 210,940 |
| 2017-06-20 | $13.61 | $13.70 | $13.28 | $13.28 | $9.87 | 189,242 |
| 2017-06-19 | $13.62 | $13.81 | $13.47 | $13.70 | $10.18 | 332,747 |
| 2017-06-16 | $13.29 | $13.53 | $13.19 | $13.52 | $10.04 | 462,303 |
| 2017-06-15 | $13.30 | $13.44 | $13.23 | $13.38 | $9.94 | 272,329 |
| 2017-06-14 | $13.37 | $13.39 | $13.19 | $13.39 | $9.95 | 193,327 |
| 2017-06-13 | $13.30 | $13.53 | $13.23 | $13.39 | $9.95 | 288,855 |
| 2017-06-12 | $13.13 | $13.63 | $13.12 | $13.31 | $9.89 | 410,737 |
| 2017-06-09 | $12.83 | $13.15 | $12.74 | $13.12 | $9.75 | 307,424 |
| 2017-06-08 | $12.72 | $12.92 | $12.60 | $12.83 | $9.53 | 369,437 |
| 2017-06-07 | $12.67 | $12.81 | $12.61 | $12.75 | $9.47 | 213,655 |
| 2017-06-06 | $12.53 | $12.76 | $12.46 | $12.66 | $9.40 | 341,429 |
| 2017-06-05 | $12.65 | $12.80 | $12.57 | $12.62 | $9.38 | 315,284 |
| 2017-06-02 | $13.11 | $13.18 | $12.65 | $12.68 | $9.42 | 495,030 |
| 2017-06-01 | $12.94 | $13.16 | $12.82 | $13.15 | $9.77 | 383,053 |
| 2017-05-31 | $13.05 | $13.06 | $12.75 | $12.93 | $9.61 | 353,655 |
| 2017-05-30 | $12.85 | $13.13 | $12.85 | $13.01 | $9.66 | 380,361 |
| 2017-05-26 | $12.66 | $12.84 | $12.66 | $12.83 | $9.53 | 297,299 |
| 2017-05-25 | $12.89 | $12.89 | $12.60 | $12.70 | $9.43 | 364,410 |
| 2017-05-24 | $12.71 | $12.92 | $12.64 | $12.83 | $9.53 | 507,200 |
| 2017-05-23 | $12.68 | $12.88 | $12.55 | $12.73 | $9.46 | 515,082 |
| 2017-05-22 | $12.43 | $12.73 | $12.41 | $12.65 | $9.40 | 580,917 |
| 2017-05-19 | $12.41 | $12.49 | $12.33 | $12.41 | $9.22 | 369,234 |
| 2017-05-18 | $12.16 | $12.70 | $12.16 | $12.41 | $9.22 | 884,897 |
| 2017-05-17 | $12.10 | $12.19 | $11.87 | $11.87 | $8.82 | 518,045 |
| 2017-05-16 | $12.66 | $12.70 | $12.30 | $12.30 | $9.14 | 476,150 |
| 2017-05-15 | $12.60 | $12.83 | $12.58 | $12.61 | $9.37 | 301,755 |
| 2017-05-12 | $12.80 | $12.80 | $12.54 | $12.60 | $9.36 | 524,333 |
| 2017-05-11 | $12.99 | $13.02 | $12.75 | $12.82 | $9.52 | 705,970 |
| 2017-05-10 | $13.35 | $13.35 | $12.98 | $12.99 | $9.65 | 443,445 |
| 2017-05-09 | $13.35 | $13.45 | $13.26 | $13.35 | $9.92 | 379,450 |
| 2017-05-08 | $13.26 | $13.37 | $13.15 | $13.30 | $9.88 | 396,369 |
| 2017-05-05 | $13.62 | $13.65 | $13.37 | $13.62 | $9.86 | 538,477 |
| 2017-05-04 | $14.09 | $14.13 | $13.55 | $13.55 | $9.81 | 592,946 |
| 2017-05-03 | $13.66 | $14.14 | $13.65 | $14.13 | $10.23 | 785,885 |
| 2017-05-02 | $13.51 | $13.57 | $13.37 | $13.50 | $9.77 | 628,831 |
| 2017-05-01 | $13.20 | $13.30 | $13.05 | $13.16 | $9.53 | 626,318 |
| 2017-04-28 | $13.45 | $13.49 | $13.00 | $13.16 | $9.53 | 824,379 |
| 2017-04-27 | $14.45 | $14.69 | $13.34 | $13.41 | $9.71 | 16,052 |
| 2017-04-26 | $14.38 | $14.74 | $14.34 | $14.65 | $10.60 | 550,483 |
| 2017-04-25 | $14.30 | $14.52 | $14.28 | $14.40 | $10.42 | 352,586 |
| 2017-04-24 | $14.49 | $14.49 | $14.17 | $14.25 | $10.31 | 279,603 |
| 2017-04-21 | $14.38 | $14.42 | $14.18 | $14.27 | $10.33 | 222,813 |
| 2017-04-20 | $14.08 | $14.52 | $14.00 | $14.41 | $10.43 | 368,571 |
| 2017-04-19 | $13.91 | $14.01 | $13.88 | $13.97 | $10.11 | 298,534 |
| 2017-04-18 | $13.75 | $13.89 | $13.70 | $13.87 | $10.04 | 186,289 |
| 2017-04-17 | $13.66 | $13.87 | $13.66 | $13.85 | $10.02 | 225,502 |
| 2017-04-13 | $13.80 | $13.83 | $13.65 | $13.66 | $9.89 | 218,902 |
| 2017-04-12 | $13.98 | $14.00 | $13.79 | $13.82 | $10.00 | 246,214 |
| 2017-04-11 | $13.75 | $14.08 | $13.74 | $14.05 | $10.17 | 428,801 |
| 2017-04-10 | $13.70 | $13.83 | $13.65 | $13.76 | $9.96 | 264,946 |
| 2017-04-07 | $13.64 | $13.74 | $13.59 | $13.66 | $9.89 | 441,146 |
| 2017-04-06 | $13.59 | $13.70 | $13.46 | $13.66 | $9.89 | 447,339 |
| 2017-04-05 | $13.83 | $13.94 | $13.61 | $13.62 | $9.86 | 349,302 |
| 2017-04-04 | $13.85 | $13.92 | $13.77 | $13.81 | $10.00 | 350,286 |
| 2017-04-03 | $14.25 | $14.26 | $13.81 | $13.84 | $10.02 | 743,120 |
| 2017-03-31 | $14.19 | $14.30 | $14.16 | $14.21 | $10.29 | 496,911 |
| 2017-03-30 | $14.05 | $14.30 | $14.05 | $14.28 | $10.34 | 533,156 |
| 2017-03-29 | $14.11 | $14.26 | $14.09 | $14.09 | $10.20 | 337,753 |
| 2017-03-28 | $14.09 | $14.26 | $14.09 | $14.20 | $10.28 | 268,548 |
| 2017-03-27 | $14.20 | $14.24 | $14.12 | $14.18 | $10.26 | 255,233 |
| 2017-03-24 | $14.30 | $14.49 | $14.27 | $14.32 | $10.37 | 242,959 |
| 2017-03-23 | $14.22 | $14.35 | $14.10 | $14.29 | $10.34 | 282,281 |
| 2017-03-22 | $14.35 | $14.40 | $14.12 | $14.17 | $10.26 | 426,313 |
| 2017-03-21 | $14.70 | $14.70 | $14.33 | $14.37 | $10.40 | 532,046 |
| 2017-03-20 | $14.82 | $14.83 | $14.61 | $14.68 | $10.63 | 333,893 |
| 2017-03-17 | $14.75 | $14.88 | $14.73 | $14.84 | $10.74 | 698,985 |
| 2017-03-16 | $15.00 | $15.03 | $14.68 | $14.75 | $10.68 | 385,925 |
| 2017-03-15 | $14.80 | $15.02 | $14.80 | $14.95 | $10.82 | 352,740 |
| 2017-03-14 | $14.69 | $14.77 | $14.62 | $14.74 | $10.67 | 296,810 |
| 2017-03-13 | $14.70 | $14.89 | $14.69 | $14.71 | $10.65 | 335,733 |
| 2017-03-10 | $14.70 | $14.75 | $14.60 | $14.71 | $10.65 | 325,431 |
| 2017-03-09 | $14.64 | $14.67 | $14.56 | $14.63 | $10.59 | 389,034 |
| 2017-03-08 | $14.68 | $14.72 | $14.60 | $14.64 | $10.60 | 371,105 |
| 2017-03-07 | $14.80 | $14.86 | $14.64 | $14.65 | $10.60 | 483,757 |
| 2017-03-06 | $14.76 | $14.91 | $14.71 | $14.78 | $10.70 | 539,128 |
| 2017-03-03 | $15.21 | $15.31 | $15.09 | $15.19 | $10.74 | 439,238 |
| 2017-03-02 | $15.45 | $15.53 | $15.19 | $15.20 | $10.75 | 708,637 |
| 2017-03-01 | $15.53 | $15.72 | $15.40 | $15.47 | $10.94 | 690,510 |
| 2017-02-28 | $15.45 | $15.53 | $15.32 | $15.43 | $10.91 | 694,943 |
| 2017-02-27 | $15.29 | $15.65 | $15.29 | $15.53 | $10.98 | 509,708 |
| 2017-02-24 | $15.10 | $15.33 | $15.03 | $15.31 | $10.83 | 519,478 |
| 2017-02-23 | $15.24 | $15.35 | $14.97 | $15.10 | $10.68 | 810,597 |
| 2017-02-22 | $15.00 | $15.31 | $14.92 | $15.22 | $10.76 | 846,070 |
| 2017-02-21 | $15.80 | $15.80 | $14.61 | $15.01 | $10.61 | 1,259,357 |
| 2017-02-17 | $15.90 | $15.90 | $15.67 | $15.89 | $11.24 | 328,427 |
| 2017-02-16 | $15.92 | $15.92 | $15.80 | $15.91 | $11.25 | 287,240 |
| 2017-02-15 | $15.71 | $15.97 | $15.66 | $15.89 | $11.24 | 268,785 |
| 2017-02-14 | $15.69 | $15.91 | $15.67 | $15.74 | $11.13 | 230,029 |
| 2017-02-13 | $15.78 | $15.90 | $15.66 | $15.74 | $11.13 | 231,464 |
| 2017-02-10 | $15.70 | $15.79 | $15.62 | $15.79 | $11.16 | 164,546 |
| 2017-02-09 | $15.38 | $15.68 | $15.36 | $15.59 | $11.02 | 262,721 |
| 2017-02-08 | $15.50 | $15.53 | $15.28 | $15.46 | $10.93 | 284,865 |
| 2017-02-07 | $15.89 | $15.89 | $15.50 | $15.55 | $11.00 | 159,017 |
| 2017-02-06 | $15.91 | $15.91 | $15.70 | $15.82 | $11.19 | 225,869 |
| 2017-02-03 | $15.94 | $16.05 | $15.85 | $15.93 | $11.26 | 304,281 |
| 2017-02-02 | $16.03 | $16.11 | $15.84 | $15.86 | $11.21 | 428,764 |
| 2017-02-01 | $15.25 | $16.14 | $15.25 | $16.13 | $11.41 | 729,637 |
| 2017-01-31 | $15.17 | $15.27 | $15.06 | $15.24 | $10.78 | 363,195 |
| 2017-01-30 | $15.17 | $15.23 | $14.90 | $15.19 | $10.74 | 321,542 |
| 2017-01-27 | $15.30 | $15.38 | $15.14 | $15.25 | $10.78 | 402,294 |
| 2017-01-26 | $15.30 | $15.35 | $15.21 | $15.29 | $10.81 | 184,950 |
| 2017-01-25 | $15.30 | $15.46 | $15.15 | $15.29 | $10.81 | 429,421 |
| 2017-01-24 | $15.24 | $15.41 | $15.17 | $15.23 | $10.77 | 300,487 |
| 2017-01-23 | $15.25 | $15.41 | $15.21 | $15.26 | $10.79 | 220,605 |
| 2017-01-20 | $15.26 | $15.39 | $15.20 | $15.35 | $10.85 | 327,346 |
| 2017-01-19 | $15.60 | $15.60 | $15.22 | $15.27 | $10.80 | 277,459 |
| 2017-01-18 | $15.89 | $15.89 | $15.49 | $15.58 | $11.02 | 294,911 |
| 2017-01-17 | $15.92 | $15.97 | $15.78 | $15.81 | $11.18 | 187,473 |
| 2017-01-13 | $15.91 | $16.16 | $15.88 | $16.01 | $11.32 | 264,339 |
| 2017-01-12 | $15.86 | $16.00 | $15.70 | $15.89 | $11.24 | 532,374 |
| 2017-01-11 | $15.78 | $15.98 | $15.74 | $15.89 | $11.24 | 623,268 |
| 2017-01-10 | $15.90 | $15.91 | $15.72 | $15.74 | $11.13 | 354,567 |
| 2017-01-09 | $15.95 | $16.01 | $15.81 | $15.82 | $11.19 | 432,512 |
| 2017-01-06 | $16.13 | $16.13 | $15.89 | $15.92 | $11.26 | 451,260 |
| 2017-01-05 | $16.19 | $16.34 | $15.99 | $16.13 | $11.41 | 243,587 |
| 2017-01-04 | $16.10 | $16.32 | $16.04 | $16.28 | $11.51 | 321,627 |
| 2017-01-03 | $16.05 | $16.20 | $15.83 | $16.04 | $11.34 | 325,220 |
| 2016-12-30 | $16.02 | $16.03 | $15.78 | $15.99 | $11.31 | 415,911 |
| 2016-12-29 | $15.92 | $16.05 | $15.88 | $16.00 | $11.31 | 259,726 |
| 2016-12-28 | $16.04 | $16.12 | $15.80 | $15.83 | $11.19 | 314,566 |
| 2016-12-27 | $16.00 | $16.16 | $15.97 | $16.06 | $11.36 | 336,439 |
| 2016-12-23 | $16.00 | $16.10 | $15.88 | $15.96 | $11.28 | 494,696 |
| 2016-12-22 | $16.11 | $16.18 | $15.81 | $15.96 | $11.28 | 343,788 |
| 2016-12-21 | $16.19 | $16.26 | $15.94 | $16.08 | $11.37 | 512,236 |
| 2016-12-20 | $16.12 | $16.30 | $16.08 | $16.27 | $11.50 | 722,707 |
| 2016-12-19 | $15.98 | $16.15 | $15.89 | $16.10 | $11.38 | 481,813 |
| 2016-12-16 | $15.86 | $16.08 | $15.84 | $16.00 | $11.31 | 2,656,281 |
| 2016-12-15 | $15.76 | $16.20 | $15.75 | $15.80 | $11.17 | 857,778 |
| 2016-12-14 | $16.04 | $16.19 | $15.79 | $15.82 | $11.19 | 632,288 |
| 2016-12-13 | $16.06 | $16.25 | $15.91 | $16.05 | $11.35 | 732,423 |
| 2016-12-12 | $16.11 | $16.25 | $15.95 | $16.03 | $11.33 | 730,562 |
| 2016-12-09 | $16.10 | $16.18 | $16.03 | $16.15 | $11.42 | 907,644 |
| 2016-12-08 | $15.99 | $16.08 | $15.93 | $16.05 | $11.35 | 555,701 |
| 2016-12-07 | $15.87 | $16.02 | $15.87 | $15.99 | $11.31 | 784,610 |
| 2016-12-06 | $15.74 | $15.97 | $15.61 | $15.89 | $11.24 | 817,410 |
| 2016-12-05 | $15.99 | $16.01 | $15.83 | $15.85 | $11.21 | 9,858,672 |
| 2016-12-02 | $15.99 | $16.10 | $15.91 | $15.99 | $11.31 | 2,659,032 |
| 2016-12-01 | $15.35 | $15.55 | $15.03 | $15.31 | $10.83 | 680,614 |
| 2016-11-30 | $15.34 | $15.45 | $15.13 | $15.36 | $10.86 | 521,159 |
| 2016-11-29 | $15.63 | $15.67 | $15.10 | $15.21 | $10.75 | 659,652 |
| 2016-11-28 | $15.86 | $15.97 | $15.65 | $15.65 | $11.07 | 689,880 |
| 2016-11-25 | $15.91 | $16.00 | $15.71 | $15.72 | $11.12 | 954,458 |
| 2016-11-23 | $15.70 | $15.80 | $15.49 | $15.71 | $11.11 | 810,948 |
| 2016-11-22 | $15.60 | $15.81 | $15.52 | $15.66 | $11.07 | 918,695 |
| 2016-11-21 | $15.78 | $15.83 | $15.56 | $15.61 | $11.04 | 738,412 |
| 2016-11-18 | $15.55 | $15.80 | $15.28 | $15.68 | $11.09 | 3,218,112 |
| 2016-11-17 | $16.84 | $16.93 | $16.73 | $16.75 | $11.84 | 212,961 |
| 2016-11-16 | $16.67 | $16.90 | $16.67 | $16.79 | $11.87 | 322,189 |
| 2016-11-15 | $16.95 | $16.99 | $16.57 | $16.69 | $11.80 | 314,349 |
| 2016-11-14 | $17.00 | $17.19 | $16.91 | $16.96 | $11.99 | 458,336 |
| 2016-11-11 | $16.32 | $17.19 | $16.24 | $17.12 | $12.11 | 392,217 |
| 2016-11-10 | $16.02 | $16.39 | $15.89 | $16.33 | $11.55 | 410,212 |
| 2016-11-09 | $15.05 | $16.05 | $15.05 | $15.98 | $11.30 | 390,129 |
| 2016-11-08 | $15.01 | $15.20 | $14.95 | $15.13 | $10.70 | 352,866 |
| 2016-11-07 | $14.98 | $15.26 | $14.88 | $15.09 | $10.67 | 554,004 |
| 2016-11-04 | $14.39 | $14.90 | $14.37 | $14.84 | $10.26 | 433,447 |
| 2016-11-03 | $14.24 | $14.44 | $14.16 | $14.40 | $9.95 | 826,261 |
| 2016-11-02 | $14.24 | $14.38 | $14.09 | $14.16 | $9.79 | 534,015 |
| 2016-11-01 | $14.49 | $14.60 | $14.19 | $14.25 | $9.85 | 454,702 |
| 2016-10-31 | $14.26 | $14.76 | $14.25 | $14.40 | $9.95 | 549,111 |
| 2016-10-28 | $15.02 | $15.16 | $13.95 | $14.27 | $9.86 | 881,919 |
| 2016-10-27 | $14.15 | $15.71 | $14.10 | $15.05 | $10.40 | 1,130,242 |
| 2016-10-26 | $14.36 | $14.38 | $14.12 | $14.13 | $9.76 | 264,388 |
| 2016-10-25 | $14.53 | $14.73 | $14.39 | $14.41 | $9.96 | 426,369 |
| 2016-10-24 | $14.45 | $14.65 | $14.45 | $14.55 | $10.05 | 246,499 |
| 2016-10-21 | $14.25 | $14.45 | $14.19 | $14.43 | $9.97 | 129,258 |
| 2016-10-20 | $14.66 | $14.68 | $14.28 | $14.36 | $9.92 | 236,048 |
| 2016-10-19 | $14.66 | $14.75 | $14.55 | $14.68 | $10.14 | 185,045 |
| 2016-10-18 | $14.61 | $14.67 | $14.37 | $14.55 | $10.05 | 164,268 |
| 2016-10-17 | $14.70 | $14.72 | $14.37 | $14.39 | $9.94 | 139,912 |
| 2016-10-14 | $14.73 | $14.86 | $14.61 | $14.70 | $10.16 | 394,470 |
| 2016-10-13 | $14.53 | $14.76 | $14.43 | $14.72 | $10.17 | 214,629 |
| 2016-10-12 | $14.37 | $14.77 | $14.26 | $14.62 | $10.10 | 934,231 |
| 2016-10-11 | $14.77 | $14.77 | $14.30 | $14.34 | $9.91 | 324,392 |
| 2016-10-10 | $14.65 | $15.07 | $14.65 | $14.77 | $10.21 | 641,623 |
| 2016-10-07 | $15.17 | $15.21 | $14.69 | $14.72 | $10.17 | 451,805 |
| 2016-10-06 | $15.22 | $15.38 | $15.15 | $15.21 | $10.51 | 271,979 |
| 2016-10-05 | $15.51 | $15.53 | $15.20 | $15.34 | $10.60 | 394,724 |
| 2016-10-04 | $15.48 | $15.59 | $15.27 | $15.40 | $10.64 | 318,597 |
| 2016-10-03 | $15.50 | $15.53 | $15.40 | $15.48 | $10.70 | 533,225 |
| 2016-09-30 | $15.80 | $15.87 | $15.49 | $15.50 | $10.71 | 563,130 |
| 2016-09-29 | $15.95 | $16.01 | $15.61 | $15.63 | $10.80 | 263,997 |
| 2016-09-28 | $15.97 | $16.33 | $15.97 | $16.30 | $11.26 | 198,951 |
| 2016-09-27 | $15.87 | $16.18 | $15.84 | $15.97 | $11.04 | 166,899 |
| 2016-09-26 | $16.07 | $16.08 | $15.82 | $15.83 | $10.94 | 153,307 |
| 2016-09-23 | $15.77 | $16.33 | $15.72 | $16.23 | $11.22 | 277,478 |
| 2016-09-22 | $15.71 | $15.87 | $15.59 | $15.82 | $10.93 | 284,334 |
| 2016-09-21 | $15.90 | $15.95 | $15.36 | $15.56 | $10.75 | 544,565 |
| 2016-09-20 | $15.91 | $16.07 | $15.78 | $15.79 | $10.91 | 87,332 |
| 2016-09-19 | $15.76 | $15.93 | $15.62 | $15.79 | $10.91 | 177,598 |
| 2016-09-16 | $16.05 | $16.05 | $15.59 | $15.64 | $10.81 | 383,311 |
| 2016-09-15 | $15.83 | $16.11 | $15.68 | $16.11 | $11.13 | 230,059 |
| 2016-09-14 | $15.91 | $16.04 | $15.76 | $15.81 | $10.93 | 125,548 |
| 2016-09-13 | $15.98 | $16.10 | $15.75 | $15.94 | $11.02 | 178,424 |
| 2016-09-12 | $15.73 | $16.13 | $15.65 | $16.10 | $11.13 | 223,425 |
| 2016-09-09 | $16.34 | $16.48 | $15.79 | $15.80 | $10.92 | 187,702 |
| 2016-09-08 | $16.46 | $16.52 | $16.31 | $16.44 | $11.36 | 174,444 |
| 2016-09-07 | $16.12 | $16.54 | $16.11 | $16.52 | $11.42 | 234,908 |
| 2016-09-06 | $16.22 | $16.26 | $15.93 | $16.16 | $11.17 | 180,188 |
| 2016-09-02 | $15.98 | $16.27 | $15.97 | $16.17 | $11.17 | 169,485 |
| 2016-09-01 | $16.02 | $16.02 | $15.75 | $15.91 | $10.99 | 235,652 |
| 2016-08-31 | $16.13 | $16.24 | $15.86 | $15.98 | $11.04 | 246,522 |
| 2016-08-30 | $15.95 | $16.14 | $15.82 | $16.08 | $11.11 | 413,791 |
| 2016-08-29 | $15.56 | $16.10 | $15.56 | $15.80 | $10.92 | 384,773 |
| 2016-08-26 | $15.48 | $15.72 | $15.45 | $15.59 | $10.77 | 417,875 |
| 2016-08-25 | $15.31 | $15.72 | $15.28 | $15.64 | $10.81 | 517,649 |
| 2016-08-24 | $16.38 | $16.42 | $15.16 | $15.40 | $10.64 | 1,085,522 |
| 2016-08-23 | $16.88 | $17.04 | $16.84 | $16.90 | $11.68 | 146,061 |
| 2016-08-22 | $16.84 | $16.89 | $16.66 | $16.87 | $11.66 | 244,978 |
| 2016-08-19 | $16.83 | $16.95 | $16.77 | $16.82 | $11.62 | 136,442 |
| 2016-08-18 | $16.89 | $16.93 | $16.79 | $16.88 | $11.66 | 196,230 |
| 2016-08-17 | $16.79 | $16.92 | $16.74 | $16.80 | $11.61 | 135,669 |
| 2016-08-16 | $16.95 | $16.96 | $16.78 | $16.79 | $11.60 | 132,952 |
| 2016-08-15 | $16.90 | $17.01 | $16.84 | $16.97 | $11.73 | 113,840 |
| 2016-08-12 | $16.85 | $16.92 | $16.75 | $16.92 | $11.69 | 162,898 |
| 2016-08-11 | $16.85 | $16.91 | $16.78 | $16.84 | $11.64 | 246,319 |
| 2016-08-10 | $17.19 | $17.19 | $16.75 | $16.80 | $11.61 | 277,560 |
| 2016-08-09 | $16.96 | $17.13 | $16.90 | $17.13 | $11.84 | 316,898 |
| 2016-08-08 | $17.10 | $17.15 | $16.87 | $16.96 | $11.72 | 241,749 |
| 2016-08-05 | $17.15 | $17.44 | $17.15 | $17.43 | $11.82 | 292,703 |
| 2016-08-04 | $17.20 | $17.31 | $16.98 | $17.13 | $11.61 | 268,154 |
| 2016-08-03 | $17.26 | $17.38 | $17.10 | $17.17 | $11.64 | 211,706 |
| 2016-08-02 | $17.69 | $17.69 | $17.16 | $17.19 | $11.65 | 301,104 |
| 2016-08-01 | $17.58 | $17.77 | $17.48 | $17.72 | $12.01 | 394,297 |
| 2016-07-29 | $17.85 | $18.16 | $17.31 | $17.66 | $11.97 | 504,312 |
| 2016-07-28 | $19.10 | $19.10 | $17.65 | $18.02 | $12.22 | 645,400 |
| 2016-07-27 | $19.86 | $19.89 | $19.41 | $19.60 | $13.29 | 239,292 |
| 2016-07-26 | $19.58 | $19.88 | $19.45 | $19.82 | $13.44 | 289,789 |
| 2016-07-25 | $19.69 | $19.77 | $19.32 | $19.57 | $13.27 | 305,518 |
| 2016-07-22 | $19.64 | $19.75 | $19.57 | $19.70 | $13.35 | 188,111 |
| 2016-07-21 | $19.65 | $19.80 | $19.57 | $19.65 | $13.32 | 164,620 |
| 2016-07-20 | $19.72 | $19.74 | $19.54 | $19.63 | $13.31 | 122,964 |
| 2016-07-19 | $19.44 | $19.62 | $19.27 | $19.57 | $13.27 | 198,206 |
| 2016-07-18 | $19.48 | $19.63 | $19.41 | $19.49 | $13.21 | 182,622 |
| 2016-07-15 | $19.49 | $19.51 | $19.30 | $19.48 | $13.20 | 253,926 |
| 2016-07-14 | $19.43 | $19.53 | $19.24 | $19.34 | $13.11 | 223,798 |
| 2016-07-13 | $19.40 | $19.50 | $19.23 | $19.33 | $13.10 | 243,667 |
| 2016-07-12 | $19.21 | $19.49 | $19.15 | $19.39 | $13.14 | 310,097 |
| 2016-07-11 | $18.91 | $19.18 | $18.86 | $19.11 | $12.95 | 277,662 |
| 2016-07-08 | $19.08 | $19.10 | $18.81 | $18.83 | $12.76 | 266,602 |
| 2016-07-07 | $18.70 | $19.03 | $18.60 | $18.93 | $12.83 | 439,801 |
| 2016-07-06 | $18.35 | $18.68 | $18.18 | $18.65 | $12.64 | 313,012 |
| 2016-07-05 | $18.15 | $18.45 | $18.03 | $18.42 | $12.49 | 323,792 |
| 2016-07-01 | $18.05 | $18.20 | $17.98 | $18.16 | $12.31 | 300,795 |
| 2016-06-30 | $17.73 | $18.25 | $17.69 | $18.07 | $12.25 | 438,809 |
| 2016-06-29 | $17.30 | $17.75 | $17.18 | $17.72 | $12.01 | 260,591 |
| 2016-06-28 | $17.24 | $17.31 | $17.02 | $17.10 | $11.59 | 238,397 |
| 2016-06-27 | $17.38 | $17.42 | $16.87 | $16.95 | $11.49 | 384,176 |
| 2016-06-24 | $17.37 | $17.79 | $17.14 | $17.58 | $11.92 | 1,242,299 |
| 2016-06-23 | $17.78 | $18.10 | $17.75 | $17.99 | $12.19 | 273,441 |
| 2016-06-22 | $17.49 | $17.62 | $17.37 | $17.57 | $11.91 | 213,686 |
| 2016-06-21 | $17.80 | $17.82 | $17.31 | $17.39 | $11.79 | 182,146 |
| 2016-06-20 | $17.75 | $17.97 | $17.62 | $17.74 | $12.03 | 187,288 |
| 2016-06-17 | $17.60 | $17.73 | $17.36 | $17.49 | $11.86 | 338,172 |
| 2016-06-16 | $17.47 | $17.58 | $17.23 | $17.56 | $11.90 | 230,253 |
| 2016-06-15 | $17.50 | $17.67 | $17.40 | $17.49 | $11.86 | 154,912 |
| 2016-06-14 | $17.48 | $17.66 | $17.31 | $17.46 | $11.84 | 168,617 |
| 2016-06-13 | $17.71 | $17.71 | $17.36 | $17.46 | $11.84 | 230,093 |
| 2016-06-10 | $17.72 | $17.95 | $17.52 | $17.74 | $12.03 | 240,687 |
| 2016-06-09 | $17.86 | $17.94 | $17.63 | $17.86 | $12.11 | 248,341 |
| 2016-06-08 | $17.57 | $17.91 | $17.48 | $17.90 | $12.13 | 256,602 |
| 2016-06-07 | $17.45 | $17.63 | $17.33 | $17.51 | $11.87 | 287,641 |
| 2016-06-06 | $17.28 | $17.55 | $17.28 | $17.39 | $11.79 | 236,377 |
| 2016-06-03 | $17.42 | $17.44 | $17.18 | $17.25 | $11.69 | 262,352 |
| 2016-06-02 | $17.16 | $17.49 | $17.00 | $17.47 | $11.84 | 336,216 |
| 2016-06-01 | $17.28 | $17.45 | $16.80 | $17.16 | $11.63 | 734,817 |
| 2016-05-31 | $17.07 | $17.54 | $17.00 | $17.43 | $11.82 | 415,712 |
| 2016-05-27 | $16.73 | $16.92 | $16.62 | $16.91 | $11.46 | 332,374 |
| 2016-05-26 | $16.67 | $16.83 | $16.34 | $16.70 | $11.32 | 289,952 |
| 2016-05-25 | $17.04 | $17.04 | $16.56 | $16.62 | $11.27 | 408,292 |
| 2016-05-24 | $16.86 | $17.08 | $16.83 | $16.95 | $11.49 | 158,205 |
| 2016-05-23 | $17.00 | $17.14 | $16.81 | $16.83 | $11.41 | 246,406 |
| 2016-05-20 | $16.39 | $17.06 | $16.38 | $17.06 | $11.56 | 394,052 |
| 2016-05-19 | $16.35 | $16.58 | $16.16 | $16.28 | $11.04 | 596,240 |
| 2016-05-18 | $16.15 | $16.41 | $16.15 | $16.40 | $11.12 | 364,793 |
| 2016-05-17 | $16.25 | $16.52 | $16.10 | $16.16 | $10.95 | 432,335 |
| 2016-05-16 | $15.91 | $16.22 | $15.81 | $16.10 | $10.91 | 180,838 |
| 2016-05-13 | $15.70 | $15.96 | $15.58 | $15.80 | $10.71 | 252,732 |
| 2016-05-12 | $16.10 | $16.24 | $15.48 | $15.70 | $10.64 | 332,772 |
| 2016-05-11 | $16.40 | $16.44 | $15.97 | $16.02 | $10.86 | 261,727 |
| 2016-05-10 | $16.06 | $16.22 | $15.87 | $16.13 | $10.93 | 270,032 |
| 2016-05-09 | $16.06 | $16.18 | $15.63 | $16.03 | $10.87 | 422,422 |
| 2016-05-06 | $16.17 | $16.58 | $16.02 | $16.44 | $10.92 | 354,759 |
| 2016-05-05 | $15.99 | $16.28 | $15.87 | $16.19 | $10.75 | 183,246 |
| 2016-05-04 | $15.92 | $16.17 | $15.76 | $15.89 | $10.55 | 203,342 |
| 2016-05-03 | $16.18 | $16.34 | $15.75 | $15.96 | $10.60 | 273,883 |
| 2016-05-02 | $16.10 | $16.36 | $15.91 | $16.21 | $10.77 | 301,966 |
| 2016-04-29 | $16.10 | $16.11 | $15.76 | $16.05 | $10.66 | 262,255 |
| 2016-04-28 | $17.11 | $17.19 | $16.07 | $16.31 | $10.83 | 338,434 |
| 2016-04-27 | $16.07 | $16.31 | $15.96 | $16.11 | $10.70 | 147,840 |
| 2016-04-26 | $15.81 | $16.21 | $15.68 | $16.11 | $10.70 | 184,513 |
| 2016-04-25 | $15.59 | $15.74 | $15.37 | $15.74 | $10.45 | 235,006 |
| 2016-04-22 | $15.45 | $15.62 | $15.32 | $15.62 | $10.37 | 187,643 |
| 2016-04-21 | $15.58 | $15.70 | $15.44 | $15.46 | $10.27 | 102,406 |
| 2016-04-20 | $15.65 | $15.68 | $15.46 | $15.58 | $10.35 | 83,634 |
| 2016-04-19 | $15.43 | $15.77 | $15.30 | $15.66 | $10.40 | 186,844 |
| 2016-04-18 | $15.10 | $15.35 | $15.00 | $15.31 | $10.17 | 262,111 |
| 2016-04-15 | $15.40 | $15.44 | $14.97 | $15.09 | $10.02 | 238,797 |
| 2016-04-14 | $15.44 | $15.57 | $15.16 | $15.49 | $10.29 | 219,424 |
| 2016-04-13 | $15.15 | $15.49 | $15.08 | $15.44 | $10.26 | 232,929 |
| 2016-04-12 | $14.67 | $15.15 | $14.61 | $15.11 | $10.04 | 353,828 |
| 2016-04-11 | $14.62 | $14.90 | $14.55 | $14.74 | $9.79 | 195,225 |
| 2016-04-08 | $14.63 | $14.83 | $14.45 | $14.57 | $9.68 | 177,091 |
| 2016-04-07 | $14.45 | $14.95 | $14.43 | $14.55 | $9.66 | 498,425 |
| 2016-04-06 | $14.90 | $14.96 | $14.45 | $14.60 | $9.70 | 479,432 |
| 2016-04-05 | $15.67 | $16.01 | $14.73 | $14.85 | $9.86 | 730,566 |
| 2016-04-04 | $16.35 | $16.45 | $16.07 | $16.23 | $10.78 | 217,488 |
| 2016-04-01 | $16.48 | $16.53 | $16.07 | $16.31 | $10.83 | 193,747 |
| 2016-03-31 | $16.36 | $16.65 | $16.29 | $16.64 | $11.05 | 376,755 |
| 2016-03-30 | $16.69 | $16.69 | $15.92 | $16.33 | $10.85 | 188,442 |
| 2016-03-29 | $16.39 | $16.70 | $16.25 | $16.65 | $11.06 | 341,259 |
| 2016-03-28 | $16.20 | $16.51 | $16.19 | $16.36 | $10.87 | 204,380 |
| 2016-03-24 | $16.00 | $16.23 | $15.81 | $16.16 | $10.73 | 230,023 |
| 2016-03-23 | $16.45 | $16.50 | $16.07 | $16.08 | $10.68 | 230,237 |
| 2016-03-22 | $16.17 | $16.50 | $15.77 | $16.43 | $10.91 | 319,049 |
| 2016-03-21 | $16.23 | $16.39 | $16.02 | $16.25 | $10.79 | 195,686 |
| 2016-03-18 | $16.19 | $16.39 | $16.09 | $16.24 | $10.79 | 236,086 |
| 2016-03-17 | $16.50 | $16.51 | $15.95 | $16.07 | $10.67 | 313,281 |
| 2016-03-16 | $15.86 | $16.64 | $15.85 | $16.50 | $10.96 | 216,431 |
| 2016-03-15 | $16.34 | $16.34 | $15.74 | $15.92 | $10.57 | 260,630 |
| 2016-03-14 | $16.29 | $16.45 | $16.12 | $16.40 | $10.89 | 122,804 |
| 2016-03-11 | $16.13 | $16.42 | $15.83 | $16.36 | $10.87 | 216,996 |
| 2016-03-10 | $16.00 | $16.34 | $15.76 | $15.92 | $10.57 | 296,840 |
| 2016-03-09 | $16.22 | $16.65 | $16.04 | $16.15 | $10.73 | 217,090 |
| 2016-03-08 | $16.13 | $16.52 | $15.95 | $16.18 | $10.75 | 173,609 |
| 2016-03-07 | $15.98 | $16.18 | $15.75 | $16.17 | $10.74 | 314,148 |
| 2016-03-04 | $16.13 | $16.44 | $16.01 | $16.28 | $10.60 | 197,537 |
| 2016-03-03 | $15.49 | $16.25 | $15.49 | $16.17 | $10.53 | 242,982 |
| 2016-03-02 | $15.69 | $15.82 | $15.30 | $15.50 | $10.09 | 419,078 |
| 2016-03-01 | $15.75 | $15.85 | $15.47 | $15.73 | $10.24 | 229,260 |
| 2016-02-29 | $15.32 | $15.74 | $15.26 | $15.63 | $10.17 | 462,178 |
| 2016-02-26 | $15.99 | $16.21 | $15.13 | $15.26 | $9.93 | 390,241 |
| 2016-02-25 | $16.25 | $16.74 | $15.18 | $15.96 | $10.39 | 435,109 |
| 2016-02-24 | $15.05 | $15.44 | $14.91 | $15.32 | $9.97 | 190,976 |
| 2016-02-23 | $15.12 | $15.46 | $15.12 | $15.24 | $9.92 | 181,906 |
| 2016-02-22 | $14.96 | $15.45 | $14.96 | $15.28 | $9.95 | 248,017 |
| 2016-02-19 | $14.86 | $15.06 | $14.78 | $14.82 | $9.65 | 191,476 |
| 2016-02-18 | $14.86 | $15.23 | $14.83 | $14.89 | $9.69 | 211,396 |
| 2016-02-17 | $15.20 | $15.31 | $14.67 | $14.80 | $9.63 | 318,802 |
| 2016-02-16 | $14.75 | $15.14 | $14.69 | $15.06 | $9.80 | 327,892 |
| 2016-02-12 | $14.93 | $15.27 | $14.55 | $14.65 | $9.54 | 244,571 |
| 2016-02-11 | $14.36 | $15.21 | $14.28 | $14.82 | $9.65 | 366,862 |
| 2016-02-10 | $14.82 | $15.18 | $14.25 | $14.77 | $9.61 | 403,309 |
| 2016-02-09 | $14.89 | $15.28 | $14.65 | $14.91 | $9.70 | 148,358 |
| 2016-02-08 | $15.67 | $15.76 | $14.53 | $15.13 | $9.85 | 319,805 |
| 2016-02-05 | $15.99 | $16.44 | $15.76 | $15.83 | $10.30 | 247,124 |
| 2016-02-04 | $16.34 | $16.44 | $15.73 | $16.05 | $10.45 | 215,513 |
| 2016-02-03 | $16.86 | $16.86 | $16.25 | $16.39 | $10.67 | 143,840 |
| 2016-02-02 | $16.84 | $16.97 | $16.51 | $16.69 | $10.86 | 118,803 |
| 2016-02-01 | $17.20 | $17.33 | $16.86 | $17.01 | $11.07 | 136,825 |
| 2016-01-29 | $16.83 | $17.37 | $16.81 | $17.32 | $11.27 | 285,008 |
| 2016-01-28 | $16.56 | $16.92 | $16.49 | $16.81 | $10.94 | 161,875 |
| 2016-01-27 | $16.96 | $17.18 | $16.36 | $16.41 | $10.68 | 197,255 |
| 2016-01-26 | $16.50 | $17.24 | $16.49 | $17.11 | $11.14 | 185,191 |
| 2016-01-25 | $17.16 | $17.24 | $16.41 | $16.47 | $10.72 | 195,211 |
| 2016-01-22 | $17.02 | $17.25 | $16.78 | $17.19 | $11.19 | 186,174 |
| 2016-01-21 | $16.66 | $17.14 | $16.50 | $16.76 | $10.91 | 328,192 |
| 2016-01-20 | $16.17 | $16.80 | $15.54 | $16.64 | $10.83 | 311,943 |
| 2016-01-19 | $16.75 | $16.85 | $16.23 | $16.47 | $10.72 | 269,101 |
| 2016-01-15 | $16.89 | $17.20 | $16.19 | $16.63 | $10.82 | 433,001 |
| 2016-01-14 | $16.84 | $17.50 | $16.69 | $17.28 | $11.25 | 325,957 |
| 2016-01-13 | $18.20 | $18.54 | $16.71 | $16.74 | $10.90 | 431,877 |
| 2016-01-12 | $17.93 | $18.27 | $17.79 | $18.09 | $11.77 | 206,636 |
| 2016-01-11 | $18.05 | $18.24 | $17.60 | $17.75 | $11.55 | 249,222 |
| 2016-01-08 | $18.02 | $18.34 | $17.90 | $18.03 | $11.74 | 253,056 |
| 2016-01-07 | $18.44 | $18.70 | $17.95 | $18.03 | $11.74 | 262,692 |
| 2016-01-06 | $18.80 | $19.10 | $18.63 | $18.71 | $12.18 | 248,205 |
| 2016-01-05 | $19.07 | $19.29 | $18.81 | $19.06 | $12.41 | 170,310 |
| 2016-01-04 | $19.06 | $19.38 | $18.83 | $19.01 | $12.37 | 277,784 |
| 2015-12-31 | $19.67 | $19.69 | $19.41 | $19.46 | $12.67 | 167,048 |
| 2015-12-30 | $19.93 | $20.01 | $19.66 | $19.67 | $12.80 | 120,767 |
| 2015-12-29 | $19.87 | $20.11 | $19.77 | $19.98 | $13.01 | 148,636 |
| 2015-12-28 | $19.62 | $19.91 | $19.52 | $19.82 | $12.90 | 144,889 |
| 2015-12-24 | $19.83 | $19.96 | $19.66 | $19.73 | $12.84 | 44,931 |
| 2015-12-23 | $19.54 | $19.99 | $19.43 | $19.84 | $12.91 | 201,502 |
| 2015-12-22 | $19.52 | $19.56 | $19.20 | $19.36 | $12.60 | 179,880 |
| 2015-12-21 | $19.26 | $19.52 | $19.01 | $19.50 | $12.69 | 198,534 |
| 2015-12-18 | $19.92 | $20.06 | $19.13 | $19.17 | $12.48 | 578,808 |
| 2015-12-17 | $19.38 | $20.00 | $19.38 | $19.93 | $12.97 | 307,468 |
| 2015-12-16 | $19.23 | $19.43 | $19.14 | $19.24 | $12.52 | 402,361 |
| 2015-12-15 | $19.15 | $19.57 | $19.14 | $19.17 | $12.48 | 270,351 |
| 2015-12-14 | $18.89 | $19.20 | $18.50 | $19.04 | $12.39 | 302,228 |
| 2015-12-11 | $18.70 | $19.03 | $18.56 | $18.78 | $12.22 | 186,649 |
| 2015-12-10 | $18.89 | $19.30 | $18.79 | $18.98 | $12.35 | 182,144 |
| 2015-12-09 | $19.11 | $19.23 | $18.78 | $18.80 | $12.24 | 224,892 |
| 2015-12-08 | $18.76 | $19.46 | $18.47 | $19.13 | $12.45 | 314,306 |
| 2015-12-07 | $19.30 | $19.33 | $18.76 | $18.96 | $12.34 | 248,086 |
| 2015-12-04 | $18.59 | $19.28 | $18.41 | $19.23 | $12.52 | 351,872 |
| 2015-12-03 | $18.50 | $18.78 | $18.13 | $18.50 | $12.04 | 292,249 |
| 2015-12-02 | $18.50 | $18.62 | $18.13 | $18.18 | $11.83 | 150,848 |
| 2015-12-01 | $18.25 | $18.75 | $18.25 | $18.50 | $12.04 | 219,017 |
| 2015-11-30 | $18.30 | $18.32 | $18.09 | $18.21 | $11.85 | 227,663 |
| 2015-11-27 | $18.14 | $18.28 | $17.97 | $18.24 | $11.87 | 112,617 |
| 2015-11-25 | $18.04 | $18.37 | $17.94 | $18.17 | $11.83 | 151,023 |
| 2015-11-24 | $17.93 | $18.11 | $17.77 | $18.04 | $11.74 | 173,861 |
| 2015-11-23 | $17.67 | $18.10 | $17.67 | $17.98 | $11.70 | 273,343 |
| 2015-11-20 | $17.64 | $17.87 | $17.51 | $17.67 | $11.50 | 180,133 |
| 2015-11-19 | $17.44 | $17.57 | $17.24 | $17.51 | $11.40 | 375,946 |
| 2015-11-18 | $17.05 | $17.40 | $17.04 | $17.40 | $11.33 | 190,442 |
| 2015-11-17 | $17.10 | $17.26 | $16.78 | $17.02 | $11.08 | 280,084 |
| 2015-11-16 | $16.80 | $17.18 | $16.78 | $17.09 | $11.12 | 223,079 |
| 2015-11-13 | $16.57 | $17.01 | $16.50 | $16.75 | $10.90 | 301,261 |
| 2015-11-12 | $17.03 | $17.42 | $16.57 | $16.61 | $10.81 | 283,110 |
| 2015-11-11 | $17.07 | $17.39 | $17.07 | $17.24 | $11.22 | 127,904 |
| 2015-11-10 | $17.30 | $17.68 | $16.93 | $17.05 | $11.10 | 211,946 |
| 2015-11-09 | $17.42 | $17.67 | $17.10 | $17.21 | $11.20 | 280,718 |
| 2015-11-06 | $17.44 | $18.02 | $17.44 | $17.70 | $11.30 | 433,069 |
| 2015-11-05 | $17.28 | $17.92 | $17.22 | $17.41 | $11.12 | 631,306 |
| 2015-11-04 | $16.75 | $17.24 | $16.37 | $17.10 | $10.92 | 515,879 |
| 2015-11-03 | $17.10 | $17.17 | $16.68 | $16.71 | $10.67 | 250,052 |
| 2015-11-02 | $16.10 | $17.30 | $15.92 | $17.18 | $10.97 | 324,543 |
| 2015-10-30 | $15.85 | $16.40 | $15.85 | $16.10 | $10.28 | 300,009 |
| 2015-10-29 | $16.73 | $16.73 | $15.04 | $15.81 | $10.10 | 819,102 |
| 2015-10-28 | $16.86 | $17.32 | $16.79 | $17.22 | $11.00 | 276,004 |
| 2015-10-27 | $16.81 | $16.90 | $16.59 | $16.82 | $10.74 | 172,315 |
| 2015-10-26 | $17.20 | $17.20 | $16.66 | $16.85 | $10.76 | 182,905 |
| 2015-10-23 | $17.27 | $17.82 | $17.05 | $17.27 | $11.03 | 365,876 |
| 2015-10-22 | $16.84 | $17.23 | $16.67 | $17.04 | $10.88 | 188,497 |
| 2015-10-21 | $17.26 | $17.26 | $16.73 | $16.75 | $10.70 | 125,322 |
| 2015-10-20 | $16.73 | $17.35 | $16.66 | $17.16 | $10.96 | 191,279 |
| 2015-10-19 | $17.35 | $17.47 | $16.61 | $16.82 | $10.74 | 264,034 |
| 2015-10-16 | $17.57 | $17.66 | $17.26 | $17.45 | $11.14 | 157,657 |
| 2015-10-15 | $17.43 | $17.56 | $17.11 | $17.49 | $11.17 | 161,777 |
| 2015-10-14 | $17.41 | $17.63 | $17.21 | $17.36 | $11.09 | 124,132 |
| 2015-10-13 | $17.76 | $17.84 | $17.34 | $17.37 | $11.09 | 188,885 |
| 2015-10-12 | $18.00 | $18.12 | $17.50 | $17.79 | $11.36 | 283,341 |
| 2015-10-09 | $17.47 | $18.12 | $17.45 | $17.96 | $11.47 | 452,067 |
| 2015-10-08 | $16.76 | $17.53 | $16.62 | $17.46 | $11.15 | 327,843 |
| 2015-10-07 | $16.33 | $16.73 | $16.28 | $16.71 | $10.67 | 189,686 |
| 2015-10-06 | $16.64 | $16.64 | $16.26 | $16.31 | $10.42 | 200,988 |
| 2015-10-05 | $15.98 | $16.93 | $15.98 | $16.58 | $10.59 | 385,868 |
| 2015-10-02 | $15.42 | $15.83 | $15.16 | $15.83 | $10.11 | 343,781 |
| 2015-10-01 | $15.52 | $15.53 | $15.10 | $15.52 | $9.91 | 299,954 |
| 2015-09-30 | $15.15 | $15.51 | $15.08 | $15.46 | $9.87 | 221,831 |
| 2015-09-29 | $15.04 | $15.35 | $14.94 | $14.99 | $9.57 | 287,087 |
| 2015-09-28 | $14.99 | $15.17 | $14.91 | $15.01 | $9.59 | 226,017 |
| 2015-09-25 | $15.16 | $15.49 | $14.98 | $15.00 | $9.58 | 322,213 |
| 2015-09-24 | $15.48 | $15.54 | $14.95 | $15.03 | $9.60 | 212,576 |
| 2015-09-23 | $15.62 | $15.75 | $15.40 | $15.50 | $9.90 | 139,332 |
| 2015-09-22 | $15.80 | $15.93 | $15.53 | $15.60 | $9.96 | 225,041 |
| 2015-09-21 | $16.30 | $16.30 | $15.76 | $15.96 | $10.19 | 343,721 |
| 2015-09-18 | $15.88 | $16.30 | $15.75 | $16.29 | $10.40 | 553,016 |
| 2015-09-17 | $15.84 | $16.30 | $15.78 | $16.06 | $10.26 | 224,440 |
| 2015-09-16 | $15.53 | $15.95 | $15.53 | $15.87 | $10.14 | 281,033 |
| 2015-09-15 | $15.12 | $15.68 | $15.01 | $15.56 | $9.94 | 259,918 |
| 2015-09-14 | $15.55 | $15.60 | $14.96 | $15.10 | $9.64 | 385,082 |
| 2015-09-11 | $15.52 | $15.78 | $15.39 | $15.53 | $9.92 | 513,644 |
| 2015-09-10 | $15.49 | $15.73 | $15.40 | $15.63 | $9.98 | 349,272 |
| 2015-09-09 | $15.59 | $15.81 | $15.41 | $15.50 | $9.90 | 324,023 |
| 2015-09-08 | $15.25 | $15.56 | $15.18 | $15.46 | $9.87 | 183,756 |
| 2015-09-04 | $14.99 | $15.12 | $14.93 | $15.05 | $9.61 | 124,984 |
Gannett Co Inc (GCI) News Headlines
Recent Gannett Co Inc (GCI) News
Similar Companies to Gannett Co Inc (GCI) in the Publishing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pearson plc | PSO | Publishing | Communication Services | 40,000 |
| RELX Plc | RELX | Publishing | Communication Services | 31,000 |
| Gannett Co Inc | GCI | Publishing | Communication Services | 25,000 |
| Meredith Corp | MDP | Publishing | Communication Services | 18,800 |
| Scholastic Corp | SCHL | Publishing | Communication Services | 9,000 |
| New York Times Co. - Class A | NYT | Publishing | Communication Services | 5,100 |
| John Wiley & Sons Inc - Class B | JW-B | Publishing | Communication Services | 5,000 |
| Lee Enterprises Inc | LEE | Publishing | Communication Services | 4,000 |
| Tribune Publishing Company | TPCO | Publishing | Communication Services | 2,600 |
| American Community Newspapers Inc | ACNI | Publishing | Communication Services | 1,000 |