Genie Energy Ltd - Class B (GNE) Exchange: NYSE
Data as of May 2, 2025
$14.97 ($-0.41) -2.67%
Genie Energy Ltd - Class B - Daily Information
Click for more stock information on Genie Energy Ltd - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.84 |
| Previous Close | $14.97 |
| High | $15.30 |
| Low | $14.41 |
| Adjusted Open | $14.84 |
| Previous Adjusted Close | $14.97 |
| Adjusted High | $15.30 |
| Adjusted Low | $14.41 |
Invest in Genie Energy Ltd - Class B (GNE)
Key People Genie Energy Ltd - Class B
| Employee | Position |
|---|---|
| Howard S. Jonas | Chairman |
| Michael Menachem Stein | Chief Executive Officer |
| Avi Goldin | CFO, Treasurer & Principal Accounting Officer |
| Joyce J. Mason | Secretary & Director |
| William Ulrey | Investor Relations Contact |
| William Wesley Perry | Lead Independent Director |
| Allan Sass | Independent Outside Director |
| Alan B. Rosenthal | Independent Outside Director |
Company Profile Genie Energy Ltd - Class B
Exchange: NYSE
IPO Date: Oct. 26, 2011
Employees: 202
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: Genie Energy Ltd - Class B Website
Address: 520 Broad Street, Newark, NJ, United States, 07102
Historical Stock Data for Genie Energy Ltd - Class B (GNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $14.84 | $15.30 | $14.41 | $14.97 | $14.97 | 97,413 |
| 2025-04-03 | $14.96 | $15.62 | $14.89 | $15.38 | $15.38 | 62,351 |
| 2025-04-02 | $15.59 | $15.79 | $15.25 | $15.29 | $15.29 | 46,999 |
| 2025-04-01 | $15.03 | $15.94 | $14.79 | $15.83 | $15.83 | 84,330 |
| 2025-03-31 | $15.09 | $15.16 | $14.98 | $15.05 | $15.05 | 89,272 |
| 2025-03-28 | $15.09 | $15.27 | $14.99 | $15.10 | $15.10 | 36,098 |
| 2025-03-27 | $14.78 | $15.29 | $14.74 | $15.14 | $15.14 | 54,091 |
| 2025-03-26 | $14.82 | $15.00 | $14.63 | $14.74 | $14.74 | 40,843 |
| 2025-03-25 | $15.37 | $15.38 | $14.73 | $14.77 | $14.77 | 74,862 |
| 2025-03-24 | $14.95 | $15.50 | $14.86 | $15.32 | $15.32 | 74,758 |
| 2025-03-21 | $14.65 | $14.93 | $14.60 | $14.81 | $14.81 | 123,139 |
| 2025-03-20 | $14.67 | $15.13 | $14.61 | $14.79 | $14.79 | 62,999 |
| 2025-03-19 | $14.48 | $15.06 | $14.38 | $14.81 | $14.81 | 72,304 |
| 2025-03-18 | $14.57 | $14.78 | $14.48 | $14.56 | $14.56 | 95,699 |
| 2025-03-17 | $14.11 | $15.06 | $14.11 | $14.58 | $14.58 | 92,969 |
| 2025-03-14 | $14.00 | $14.13 | $13.93 | $14.13 | $14.13 | 73,569 |
| 2025-03-13 | $14.38 | $14.61 | $14.04 | $14.04 | $14.04 | 42,879 |
| 2025-03-12 | $13.87 | $14.39 | $13.76 | $14.25 | $14.25 | 84,128 |
| 2025-03-11 | $14.15 | $14.20 | $13.85 | $13.85 | $13.85 | 67,925 |
| 2025-03-10 | $14.07 | $14.60 | $13.05 | $14.15 | $14.15 | 124,443 |
| 2025-03-07 | $14.91 | $14.93 | $14.63 | $14.78 | $14.78 | 62,600 |
| 2025-03-06 | $14.80 | $14.82 | $14.53 | $14.81 | $14.81 | 31,596 |
| 2025-03-05 | $14.73 | $15.08 | $14.50 | $14.87 | $14.87 | 56,252 |
| 2025-03-04 | $14.69 | $15.05 | $14.69 | $14.82 | $14.82 | 53,759 |
| 2025-03-03 | $14.34 | $14.86 | $14.24 | $14.77 | $14.77 | 89,162 |
| 2025-02-28 | $14.28 | $14.44 | $14.14 | $14.30 | $14.30 | 476,281 |
| 2025-02-27 | $14.87 | $14.87 | $14.11 | $14.33 | $14.33 | 99,258 |
| 2025-02-26 | $14.76 | $14.96 | $14.74 | $14.93 | $14.93 | 49,361 |
| 2025-02-25 | $14.35 | $14.99 | $14.22 | $14.75 | $14.75 | 74,656 |
| 2025-02-24 | $14.24 | $14.33 | $14.16 | $14.26 | $14.26 | 59,111 |
| 2025-02-21 | $14.43 | $14.43 | $14.07 | $14.10 | $14.10 | 99,831 |
| 2025-02-20 | $14.25 | $14.41 | $14.12 | $14.28 | $14.28 | 46,660 |
| 2025-02-19 | $14.28 | $14.40 | $14.21 | $14.36 | $14.36 | 55,223 |
| 2025-02-18 | $14.11 | $14.41 | $14.04 | $14.38 | $14.38 | 47,936 |
| 2025-02-14 | $14.19 | $14.29 | $14.19 | $14.22 | $14.15 | 55,766 |
| 2025-02-13 | $13.98 | $14.23 | $13.92 | $14.17 | $14.10 | 54,313 |
| 2025-02-12 | $14.28 | $14.28 | $13.95 | $13.95 | $13.88 | 50,235 |
| 2025-02-11 | $14.30 | $14.55 | $14.29 | $14.48 | $14.40 | 32,960 |
| 2025-02-10 | $14.41 | $14.56 | $14.36 | $14.37 | $14.37 | 39,452 |
| 2025-02-07 | $14.40 | $14.45 | $14.32 | $14.41 | $14.41 | 34,426 |
| 2025-02-06 | $14.69 | $14.76 | $14.35 | $14.44 | $14.44 | 31,797 |
| 2025-02-05 | $14.51 | $14.89 | $14.47 | $14.74 | $14.74 | 39,231 |
| 2025-02-04 | $14.34 | $14.62 | $14.31 | $14.46 | $14.46 | 59,401 |
| 2025-02-03 | $14.15 | $14.46 | $14.08 | $14.43 | $14.43 | 53,752 |
| 2025-01-31 | $14.31 | $14.62 | $14.27 | $14.33 | $14.33 | 96,816 |
| 2025-01-30 | $14.59 | $14.59 | $14.25 | $14.34 | $14.34 | 37,617 |
| 2025-01-29 | $14.10 | $14.51 | $14.10 | $14.43 | $14.43 | 46,413 |
| 2025-01-28 | $14.03 | $14.35 | $14.01 | $14.20 | $14.20 | 70,649 |
| 2025-01-27 | $14.20 | $14.30 | $13.94 | $14.05 | $14.05 | 59,791 |
| 2025-01-24 | $14.12 | $14.28 | $14.09 | $14.20 | $14.20 | 57,550 |
| 2025-01-23 | $14.34 | $14.42 | $14.13 | $14.22 | $14.22 | 62,289 |
| 2025-01-22 | $14.75 | $14.80 | $14.41 | $14.43 | $14.43 | 78,674 |
| 2025-01-21 | $14.83 | $15.03 | $14.83 | $14.88 | $14.88 | 39,100 |
| 2025-01-17 | $14.94 | $14.94 | $14.69 | $14.78 | $14.78 | 54,804 |
| 2025-01-16 | $14.54 | $14.93 | $14.54 | $14.92 | $14.92 | 45,442 |
| 2025-01-15 | $14.69 | $14.93 | $14.57 | $14.66 | $14.66 | 58,772 |
| 2025-01-14 | $14.55 | $14.65 | $14.36 | $14.57 | $14.57 | 53,311 |
| 2025-01-13 | $14.70 | $14.70 | $14.40 | $14.51 | $14.51 | 51,953 |
| 2025-01-10 | $14.81 | $14.98 | $14.52 | $14.79 | $14.79 | 64,257 |
| 2025-01-08 | $14.99 | $15.16 | $14.75 | $15.08 | $15.08 | 57,014 |
| 2025-01-07 | $15.24 | $15.44 | $15.00 | $15.05 | $15.05 | 67,926 |
| 2025-01-06 | $15.67 | $15.70 | $15.26 | $15.26 | $15.26 | 47,161 |
| 2025-01-03 | $15.56 | $15.67 | $15.24 | $15.59 | $15.59 | 145,019 |
| 2025-01-02 | $15.59 | $15.70 | $15.24 | $15.46 | $15.46 | 51,382 |
| 2024-12-31 | $15.61 | $15.77 | $15.52 | $15.59 | $15.59 | 48,509 |
| 2024-12-30 | $15.22 | $15.57 | $15.17 | $15.50 | $15.50 | 67,786 |
| 2024-12-27 | $15.39 | $15.51 | $15.15 | $15.40 | $15.40 | 61,095 |
| 2024-12-26 | $15.02 | $15.55 | $14.94 | $15.53 | $15.53 | 98,170 |
| 2024-12-24 | $15.32 | $15.36 | $14.97 | $14.99 | $14.99 | 52,844 |
| 2024-12-23 | $14.56 | $15.33 | $14.50 | $15.22 | $15.22 | 113,797 |
| 2024-12-20 | $14.37 | $14.70 | $14.33 | $14.48 | $14.48 | 266,108 |
| 2024-12-19 | $14.64 | $14.70 | $14.44 | $14.54 | $14.54 | 71,833 |
| 2024-12-18 | $14.72 | $15.09 | $14.42 | $14.47 | $14.47 | 99,161 |
| 2024-12-17 | $14.49 | $14.77 | $14.39 | $14.75 | $14.75 | 84,928 |
| 2024-12-16 | $14.47 | $14.70 | $14.42 | $14.47 | $14.47 | 78,838 |
| 2024-12-13 | $14.56 | $14.68 | $14.45 | $14.55 | $14.55 | 79,626 |
| 2024-12-12 | $14.94 | $15.01 | $14.63 | $14.66 | $14.66 | 45,269 |
| 2024-12-11 | $14.89 | $14.98 | $14.73 | $14.91 | $14.91 | 90,964 |
| 2024-12-10 | $14.48 | $14.87 | $14.36 | $14.73 | $14.73 | 82,624 |
| 2024-12-09 | $14.53 | $14.65 | $14.33 | $14.48 | $14.48 | 70,522 |
| 2024-12-06 | $14.75 | $14.75 | $14.31 | $14.49 | $14.49 | 69,691 |
| 2024-12-05 | $14.81 | $14.96 | $14.56 | $14.75 | $14.75 | 76,130 |
| 2024-12-04 | $14.90 | $15.02 | $14.57 | $14.76 | $14.76 | 62,125 |
| 2024-12-03 | $15.42 | $15.42 | $14.86 | $14.93 | $14.93 | 50,917 |
| 2024-12-02 | $15.20 | $15.41 | $15.04 | $15.36 | $15.36 | 65,112 |
| 2024-11-29 | $15.50 | $15.51 | $15.09 | $15.26 | $15.26 | 64,873 |
| 2024-11-27 | $15.74 | $15.83 | $15.35 | $15.50 | $15.50 | 44,947 |
| 2024-11-26 | $16.18 | $16.18 | $15.43 | $15.57 | $15.57 | 79,146 |
| 2024-11-25 | $16.06 | $16.55 | $15.69 | $16.32 | $16.32 | 251,600 |
| 2024-11-22 | $16.01 | $16.09 | $15.83 | $16.04 | $16.04 | 50,233 |
| 2024-11-21 | $15.72 | $15.94 | $15.67 | $15.90 | $15.90 | 37,383 |
| 2024-11-20 | $15.67 | $15.84 | $15.31 | $15.60 | $15.60 | 64,284 |
| 2024-11-19 | $15.80 | $15.87 | $15.52 | $15.65 | $15.65 | 52,990 |
| 2024-11-18 | $15.80 | $16.00 | $15.68 | $15.81 | $15.81 | 42,258 |
| 2024-11-15 | $15.89 | $15.89 | $15.69 | $15.79 | $15.79 | 49,263 |
| 2024-11-14 | $16.04 | $16.10 | $15.76 | $15.77 | $15.77 | 59,870 |
| 2024-11-13 | $16.19 | $16.41 | $16.03 | $16.04 | $16.04 | 38,868 |
| 2024-11-12 | $16.26 | $16.55 | $16.01 | $16.08 | $16.08 | 59,972 |
| 2024-11-11 | $16.69 | $16.73 | $16.12 | $16.51 | $16.43 | 62,258 |
| 2024-11-08 | $16.98 | $17.06 | $16.21 | $16.52 | $16.52 | 83,931 |
| 2024-11-07 | $16.79 | $17.03 | $16.50 | $16.97 | $16.97 | 69,445 |
| 2024-11-06 | $15.67 | $17.30 | $15.67 | $16.83 | $16.83 | 115,313 |
| 2024-11-05 | $15.24 | $15.69 | $15.23 | $15.67 | $15.67 | 48,265 |
| 2024-11-04 | $15.45 | $15.48 | $15.23 | $15.33 | $15.33 | 38,403 |
| 2024-11-01 | $15.74 | $15.86 | $15.42 | $15.45 | $15.45 | 49,762 |
| 2024-10-31 | $15.83 | $15.88 | $15.60 | $15.72 | $15.72 | 48,933 |
| 2024-10-30 | $16.01 | $16.05 | $15.80 | $15.81 | $15.81 | 30,392 |
| 2024-10-29 | $15.91 | $16.15 | $15.90 | $16.02 | $16.02 | 25,813 |
| 2024-10-28 | $16.00 | $16.18 | $16.00 | $16.09 | $16.09 | 20,650 |
| 2024-10-25 | $16.13 | $16.23 | $15.99 | $16.02 | $16.02 | 19,856 |
| 2024-10-24 | $16.40 | $16.40 | $15.98 | $16.12 | $16.12 | 32,973 |
| 2024-10-23 | $16.07 | $16.41 | $16.07 | $16.38 | $16.38 | 35,491 |
| 2024-10-22 | $16.17 | $16.31 | $15.96 | $16.15 | $16.15 | 44,330 |
| 2024-10-21 | $16.58 | $16.68 | $16.15 | $16.18 | $16.18 | 43,885 |
| 2024-10-18 | $16.77 | $16.85 | $16.39 | $16.52 | $16.52 | 42,713 |
| 2024-10-17 | $16.75 | $16.76 | $16.53 | $16.70 | $16.70 | 46,866 |
| 2024-10-16 | $16.60 | $16.80 | $16.60 | $16.67 | $16.67 | 44,561 |
| 2024-10-15 | $16.20 | $16.75 | $16.20 | $16.60 | $16.60 | 48,124 |
| 2024-10-14 | $15.91 | $16.42 | $15.91 | $16.19 | $16.19 | 63,134 |
| 2024-10-11 | $16.14 | $16.36 | $15.95 | $16.00 | $16.00 | 68,851 |
| 2024-10-10 | $16.42 | $16.60 | $16.00 | $16.18 | $16.18 | 53,646 |
| 2024-10-09 | $16.27 | $16.60 | $16.19 | $16.59 | $16.59 | 58,607 |
| 2024-10-08 | $16.30 | $16.33 | $16.09 | $16.21 | $16.21 | 44,936 |
| 2024-10-07 | $16.09 | $16.33 | $16.03 | $16.19 | $16.19 | 50,737 |
| 2024-10-04 | $16.10 | $16.15 | $15.91 | $16.10 | $16.10 | 41,635 |
| 2024-10-03 | $16.23 | $16.36 | $15.97 | $16.03 | $16.03 | 46,635 |
| 2024-10-02 | $15.87 | $16.24 | $15.73 | $16.21 | $16.21 | 65,171 |
| 2024-10-01 | $16.24 | $16.24 | $15.83 | $15.98 | $15.98 | 85,205 |
| 2024-09-30 | $16.09 | $16.46 | $16.09 | $16.25 | $16.25 | 97,962 |
| 2024-09-27 | $16.37 | $16.39 | $16.03 | $16.06 | $16.06 | 35,139 |
| 2024-09-26 | $16.68 | $16.68 | $16.29 | $16.33 | $16.33 | 42,035 |
| 2024-09-25 | $16.94 | $17.16 | $16.54 | $16.60 | $16.60 | 62,640 |
| 2024-09-24 | $16.98 | $17.16 | $16.89 | $16.99 | $16.99 | 78,988 |
| 2024-09-23 | $16.92 | $17.05 | $16.80 | $16.87 | $16.87 | 64,123 |
| 2024-09-20 | $17.07 | $17.11 | $16.74 | $16.80 | $16.80 | 157,328 |
| 2024-09-19 | $17.34 | $17.34 | $16.76 | $17.06 | $17.06 | 39,714 |
| 2024-09-18 | $16.86 | $17.30 | $16.80 | $16.99 | $16.99 | 50,800 |
| 2024-09-17 | $16.55 | $17.07 | $16.55 | $16.82 | $16.82 | 64,800 |
| 2024-09-16 | $17.60 | $17.63 | $16.49 | $16.49 | $16.49 | 70,030 |
| 2024-09-13 | $17.55 | $17.93 | $17.25 | $17.57 | $17.57 | 45,921 |
| 2024-09-12 | $17.33 | $17.48 | $17.05 | $17.48 | $17.48 | 90,939 |
| 2024-09-11 | $16.72 | $17.29 | $16.71 | $17.24 | $17.24 | 135,404 |
| 2024-09-10 | $16.58 | $16.88 | $16.25 | $16.84 | $16.84 | 36,131 |
| 2024-09-09 | $16.37 | $16.63 | $16.34 | $16.49 | $16.49 | 48,797 |
| 2024-09-06 | $16.97 | $16.97 | $16.38 | $16.38 | $16.38 | 48,615 |
| 2024-09-05 | $17.00 | $17.10 | $16.73 | $16.88 | $16.88 | 45,127 |
| 2024-09-04 | $16.50 | $17.00 | $16.50 | $16.98 | $16.98 | 57,192 |
| 2024-09-03 | $16.66 | $16.82 | $16.48 | $16.49 | $16.49 | 58,015 |
| 2024-08-30 | $16.73 | $16.83 | $16.63 | $16.74 | $16.74 | 78,873 |
| 2024-08-29 | $16.49 | $16.70 | $16.44 | $16.61 | $16.61 | 54,574 |
| 2024-08-28 | $16.50 | $16.72 | $16.24 | $16.43 | $16.43 | 68,763 |
| 2024-08-27 | $16.59 | $16.66 | $16.44 | $16.62 | $16.62 | 54,728 |
| 2024-08-26 | $16.61 | $16.73 | $16.49 | $16.68 | $16.68 | 62,980 |
| 2024-08-23 | $16.19 | $16.56 | $16.19 | $16.46 | $16.46 | 44,734 |
| 2024-08-22 | $16.22 | $16.24 | $16.05 | $16.16 | $16.16 | 36,389 |
| 2024-08-21 | $16.16 | $16.33 | $16.04 | $16.20 | $16.20 | 39,021 |
| 2024-08-20 | $16.45 | $16.45 | $16.00 | $16.13 | $16.13 | 36,228 |
| 2024-08-19 | $16.14 | $16.48 | $16.13 | $16.37 | $16.37 | 42,220 |
| 2024-08-16 | $15.99 | $16.13 | $15.76 | $16.06 | $16.06 | 169,431 |
| 2024-08-15 | $15.89 | $16.08 | $15.69 | $16.01 | $16.01 | 53,670 |
| 2024-08-14 | $15.78 | $15.90 | $15.59 | $15.62 | $15.62 | 72,770 |
| 2024-08-13 | $15.81 | $15.89 | $15.66 | $15.78 | $15.70 | 45,056 |
| 2024-08-12 | $16.15 | $16.19 | $15.63 | $15.64 | $15.57 | 54,332 |
| 2024-08-09 | $15.97 | $16.07 | $15.75 | $16.07 | $16.07 | 134,837 |
| 2024-08-08 | $15.76 | $16.05 | $15.60 | $15.97 | $15.97 | 53,866 |
| 2024-08-07 | $15.40 | $15.76 | $15.24 | $15.59 | $15.59 | 72,122 |
| 2024-08-06 | $15.00 | $15.47 | $14.95 | $15.16 | $15.16 | 103,133 |
| 2024-08-05 | $15.51 | $15.53 | $15.05 | $15.43 | $15.43 | 107,504 |
| 2024-08-02 | $16.15 | $16.33 | $15.92 | $16.04 | $16.04 | 87,161 |
| 2024-08-01 | $17.01 | $17.11 | $16.27 | $16.55 | $16.55 | 89,539 |
| 2024-07-31 | $16.86 | $17.21 | $16.79 | $16.96 | $16.96 | 76,453 |
| 2024-07-30 | $16.93 | $16.93 | $16.55 | $16.74 | $16.74 | 54,156 |
| 2024-07-29 | $16.94 | $16.94 | $16.69 | $16.81 | $16.81 | 55,721 |
| 2024-07-26 | $16.90 | $17.06 | $16.81 | $16.83 | $16.83 | 84,585 |
| 2024-07-25 | $16.36 | $16.87 | $16.36 | $16.69 | $16.69 | 85,269 |
| 2024-07-24 | $16.83 | $16.83 | $16.15 | $16.23 | $16.23 | 90,199 |
| 2024-07-23 | $16.87 | $16.90 | $16.50 | $16.81 | $16.81 | 74,996 |
| 2024-07-22 | $16.78 | $17.00 | $16.57 | $16.88 | $16.88 | 71,525 |
| 2024-07-19 | $16.66 | $16.77 | $16.36 | $16.70 | $16.70 | 61,711 |
| 2024-07-18 | $16.69 | $16.87 | $16.38 | $16.62 | $16.62 | 81,747 |
| 2024-07-17 | $16.85 | $17.00 | $16.76 | $16.80 | $16.80 | 119,337 |
| 2024-07-16 | $16.66 | $16.93 | $16.54 | $16.91 | $16.91 | 121,491 |
| 2024-07-15 | $16.49 | $16.70 | $16.43 | $16.47 | $16.47 | 102,457 |
| 2024-07-12 | $16.14 | $16.49 | $16.14 | $16.39 | $16.39 | 83,634 |
| 2024-07-11 | $15.66 | $16.14 | $15.64 | $16.04 | $16.04 | 98,408 |
| 2024-07-10 | $15.46 | $15.65 | $15.36 | $15.45 | $15.45 | 75,244 |
| 2024-07-09 | $15.21 | $15.48 | $15.13 | $15.35 | $15.35 | 71,593 |
| 2024-07-08 | $15.06 | $15.39 | $14.79 | $15.25 | $15.25 | 90,021 |
| 2024-07-05 | $15.19 | $15.21 | $14.85 | $15.00 | $15.00 | 85,176 |
| 2024-07-03 | $15.26 | $15.40 | $15.03 | $15.18 | $15.18 | 48,304 |
| 2024-07-02 | $14.97 | $15.40 | $14.97 | $15.18 | $15.18 | 107,824 |
| 2024-07-01 | $14.62 | $15.17 | $14.62 | $14.89 | $14.89 | 155,539 |
| 2024-06-28 | $14.49 | $14.70 | $14.17 | $14.62 | $14.62 | 919,549 |
| 2024-06-27 | $14.30 | $14.43 | $14.18 | $14.43 | $14.43 | 111,106 |
| 2024-06-26 | $14.32 | $14.58 | $14.26 | $14.33 | $14.33 | 103,654 |
| 2024-06-25 | $14.30 | $14.47 | $14.20 | $14.36 | $14.36 | 100,797 |
| 2024-06-24 | $14.19 | $14.38 | $14.00 | $14.30 | $14.30 | 76,684 |
| 2024-06-21 | $14.60 | $14.60 | $14.08 | $14.22 | $14.22 | 244,040 |
| 2024-06-20 | $14.14 | $14.59 | $14.11 | $14.52 | $14.52 | 157,086 |
| 2024-06-18 | $14.29 | $14.56 | $14.21 | $14.32 | $14.32 | 118,335 |
| 2024-06-17 | $14.17 | $14.44 | $14.10 | $14.29 | $14.29 | 103,362 |
| 2024-06-14 | $14.57 | $14.64 | $14.24 | $14.28 | $14.28 | 96,421 |
| 2024-06-13 | $14.71 | $14.77 | $14.47 | $14.67 | $14.67 | 79,614 |
| 2024-06-12 | $15.00 | $15.15 | $14.74 | $14.74 | $14.74 | 146,202 |
| 2024-06-11 | $14.70 | $14.86 | $14.57 | $14.66 | $14.66 | 101,088 |
| 2024-06-10 | $14.65 | $14.80 | $14.35 | $14.80 | $14.80 | 94,406 |
| 2024-06-07 | $15.08 | $15.15 | $14.67 | $14.75 | $14.75 | 98,585 |
| 2024-06-06 | $15.14 | $15.34 | $14.97 | $15.30 | $15.30 | 96,986 |
| 2024-06-05 | $15.23 | $15.32 | $15.06 | $15.14 | $15.14 | 84,648 |
| 2024-06-04 | $15.19 | $15.25 | $14.92 | $15.23 | $15.23 | 99,558 |
| 2024-06-03 | $15.29 | $15.35 | $15.10 | $15.31 | $15.31 | 92,104 |
| 2024-05-31 | $15.18 | $15.28 | $15.03 | $15.26 | $15.26 | 177,645 |
| 2024-05-30 | $14.63 | $15.08 | $14.63 | $15.08 | $15.08 | 114,419 |
| 2024-05-29 | $14.89 | $14.90 | $14.53 | $14.63 | $14.63 | 133,221 |
| 2024-05-28 | $15.55 | $15.60 | $14.89 | $14.96 | $14.96 | 177,164 |
| 2024-05-24 | $15.24 | $15.53 | $15.17 | $15.51 | $15.51 | 153,798 |
| 2024-05-23 | $15.26 | $15.26 | $15.00 | $15.15 | $15.15 | 81,114 |
| 2024-05-22 | $15.49 | $15.61 | $15.21 | $15.29 | $15.29 | 82,762 |
| 2024-05-21 | $15.35 | $15.61 | $15.29 | $15.47 | $15.47 | 80,876 |
| 2024-05-20 | $15.30 | $15.39 | $15.12 | $15.35 | $15.35 | 71,667 |
| 2024-05-17 | $15.54 | $15.61 | $15.27 | $15.31 | $15.31 | 57,989 |
| 2024-05-16 | $15.50 | $15.60 | $15.24 | $15.52 | $15.44 | 86,442 |
| 2024-05-15 | $15.60 | $15.66 | $15.40 | $15.45 | $15.37 | 73,582 |
| 2024-05-14 | $15.52 | $15.57 | $15.13 | $15.50 | $15.42 | 95,294 |
| 2024-05-13 | $15.26 | $15.40 | $15.10 | $15.37 | $15.30 | 130,339 |
| 2024-05-10 | $15.31 | $15.46 | $15.00 | $15.17 | $15.10 | 87,134 |
| 2024-05-09 | $14.70 | $15.36 | $14.66 | $15.33 | $15.26 | 118,076 |
| 2024-05-08 | $16.01 | $16.01 | $14.61 | $14.78 | $14.71 | 221,234 |
| 2024-05-07 | $15.70 | $16.08 | $15.64 | $15.89 | $15.81 | 100,350 |
| 2024-05-06 | $15.83 | $16.02 | $15.71 | $15.71 | $15.63 | 79,416 |
| 2024-05-03 | $15.94 | $16.11 | $15.74 | $15.83 | $15.75 | 80,092 |
| 2024-05-02 | $15.86 | $15.86 | $15.48 | $15.74 | $15.66 | 118,398 |
| 2024-05-01 | $15.35 | $15.93 | $15.31 | $15.71 | $15.63 | 92,841 |
| 2024-04-30 | $15.91 | $15.91 | $15.27 | $15.29 | $15.22 | 119,948 |
| 2024-04-29 | $15.54 | $16.11 | $15.54 | $16.05 | $15.97 | 103,336 |
| 2024-04-26 | $15.81 | $15.81 | $15.41 | $15.51 | $15.43 | 62,974 |
| 2024-04-25 | $15.77 | $15.91 | $15.51 | $15.70 | $15.62 | 83,826 |
| 2024-04-24 | $16.00 | $16.25 | $15.83 | $15.84 | $15.76 | 122,924 |
| 2024-04-23 | $16.08 | $16.48 | $16.08 | $16.16 | $16.08 | 92,208 |
| 2024-04-22 | $15.90 | $16.15 | $15.76 | $16.10 | $16.02 | 101,175 |
| 2024-04-19 | $15.31 | $15.91 | $15.31 | $15.90 | $15.82 | 131,778 |
| 2024-04-18 | $15.35 | $15.51 | $15.25 | $15.37 | $15.30 | 112,470 |
| 2024-04-17 | $15.49 | $15.74 | $15.28 | $15.33 | $15.26 | 112,207 |
| 2024-04-16 | $15.20 | $15.37 | $15.08 | $15.36 | $15.29 | 99,277 |
| 2024-04-15 | $15.34 | $15.41 | $15.12 | $15.24 | $15.17 | 130,507 |
| 2024-04-12 | $15.37 | $15.47 | $15.16 | $15.34 | $15.34 | 97,708 |
| 2024-04-11 | $15.12 | $15.37 | $14.94 | $15.29 | $15.29 | 153,914 |
| 2024-04-10 | $14.84 | $15.29 | $14.73 | $15.03 | $15.03 | 233,220 |
| 2024-04-09 | $15.63 | $15.63 | $15.02 | $15.03 | $15.03 | 125,642 |
| 2024-04-08 | $15.56 | $15.78 | $15.51 | $15.57 | $15.57 | 104,405 |
| 2024-04-05 | $15.43 | $15.56 | $15.28 | $15.46 | $15.46 | 98,917 |
| 2024-04-04 | $15.66 | $15.82 | $15.42 | $15.42 | $15.42 | 173,215 |
| 2024-04-03 | $15.55 | $15.83 | $15.50 | $15.51 | $15.51 | 121,569 |
| 2024-04-02 | $15.60 | $15.95 | $15.55 | $15.65 | $15.65 | 171,529 |
| 2024-04-01 | $15.10 | $16.00 | $14.78 | $15.80 | $15.80 | 251,387 |
| 2024-03-28 | $14.89 | $15.08 | $14.66 | $15.08 | $15.08 | 624,967 |
| 2024-03-27 | $14.86 | $15.06 | $14.77 | $14.92 | $14.92 | 136,872 |
| 2024-03-26 | $14.93 | $14.94 | $14.60 | $14.74 | $14.74 | 167,240 |
| 2024-03-25 | $15.05 | $15.22 | $14.75 | $14.85 | $14.85 | 159,241 |
| 2024-03-22 | $15.68 | $15.90 | $14.52 | $15.05 | $15.05 | 321,767 |
| 2024-03-21 | $16.76 | $16.81 | $16.10 | $16.11 | $16.11 | 149,054 |
| 2024-03-20 | $16.59 | $16.76 | $16.23 | $16.56 | $16.56 | 205,857 |
| 2024-03-19 | $16.10 | $16.63 | $16.03 | $16.58 | $16.58 | 212,804 |
| 2024-03-18 | $16.27 | $16.96 | $16.00 | $16.53 | $16.53 | 227,087 |
| 2024-03-15 | $16.02 | $16.59 | $16.02 | $16.37 | $16.37 | 289,354 |
| 2024-03-14 | $16.05 | $16.35 | $15.87 | $16.09 | $16.09 | 172,522 |
| 2024-03-13 | $16.01 | $16.33 | $15.87 | $15.99 | $15.99 | 174,246 |
| 2024-03-12 | $17.13 | $17.25 | $15.65 | $15.90 | $15.90 | 237,428 |
| 2024-03-11 | $19.57 | $19.64 | $16.18 | $17.15 | $17.15 | 370,229 |
| 2024-03-08 | $19.12 | $19.35 | $18.91 | $18.93 | $18.93 | 150,198 |
| 2024-03-07 | $18.79 | $19.41 | $18.64 | $18.74 | $18.74 | 114,530 |
| 2024-03-06 | $18.35 | $18.85 | $18.26 | $18.82 | $18.82 | 102,549 |
| 2024-03-05 | $18.42 | $18.61 | $18.14 | $18.22 | $18.22 | 108,789 |
| 2024-03-04 | $18.33 | $18.67 | $18.20 | $18.45 | $18.45 | 86,419 |
| 2024-03-01 | $18.28 | $18.52 | $18.10 | $18.36 | $18.36 | 107,890 |
| 2024-02-29 | $18.24 | $18.50 | $18.06 | $18.24 | $18.24 | 110,982 |
| 2024-02-28 | $17.89 | $18.09 | $17.72 | $18.01 | $18.01 | 78,690 |
| 2024-02-27 | $17.91 | $18.27 | $17.90 | $17.94 | $17.94 | 93,299 |
| 2024-02-26 | $17.60 | $18.00 | $17.52 | $17.89 | $17.89 | 101,122 |
| 2024-02-23 | $17.49 | $17.77 | $17.12 | $17.69 | $17.69 | 112,044 |
| 2024-02-22 | $17.96 | $18.05 | $17.56 | $17.59 | $17.59 | 131,346 |
| 2024-02-21 | $17.75 | $18.00 | $17.65 | $17.96 | $17.96 | 104,813 |
| 2024-02-20 | $17.99 | $18.26 | $17.58 | $17.78 | $17.78 | 184,896 |
| 2024-02-16 | $18.66 | $18.70 | $18.02 | $18.31 | $18.31 | 157,919 |
| 2024-02-15 | $18.74 | $19.07 | $18.64 | $18.74 | $18.66 | 133,632 |
| 2024-02-14 | $18.59 | $18.65 | $18.17 | $18.61 | $18.53 | 101,718 |
| 2024-02-13 | $18.46 | $18.60 | $18.09 | $18.24 | $18.17 | 136,348 |
| 2024-02-12 | $18.50 | $18.97 | $18.50 | $18.79 | $18.71 | 120,376 |
| 2024-02-09 | $18.85 | $18.90 | $18.31 | $18.49 | $18.41 | 123,666 |
| 2024-02-08 | $18.68 | $19.02 | $18.66 | $18.89 | $18.81 | 72,038 |
| 2024-02-07 | $18.56 | $18.76 | $18.23 | $18.68 | $18.60 | 116,162 |
| 2024-02-06 | $18.54 | $18.62 | $18.23 | $18.43 | $18.35 | 119,428 |
| 2024-02-05 | $18.86 | $18.86 | $18.28 | $18.49 | $18.41 | 103,399 |
| 2024-02-02 | $19.15 | $19.72 | $19.03 | $19.04 | $18.96 | 172,429 |
| 2024-02-01 | $18.56 | $19.28 | $18.50 | $19.25 | $19.17 | 133,422 |
| 2024-01-31 | $19.31 | $19.45 | $18.60 | $18.61 | $18.53 | 136,521 |
| 2024-01-30 | $19.68 | $19.68 | $18.98 | $19.28 | $19.20 | 104,098 |
| 2024-01-29 | $19.55 | $19.80 | $19.28 | $19.71 | $19.63 | 111,210 |
| 2024-01-26 | $20.04 | $20.16 | $19.27 | $19.47 | $19.47 | 134,291 |
| 2024-01-25 | $19.55 | $19.98 | $19.42 | $19.94 | $19.94 | 140,094 |
| 2024-01-24 | $19.97 | $20.25 | $19.33 | $19.34 | $19.34 | 154,043 |
| 2024-01-23 | $20.10 | $20.33 | $19.65 | $19.65 | $19.65 | 132,239 |
| 2024-01-22 | $19.44 | $20.34 | $19.35 | $20.25 | $20.25 | 207,041 |
| 2024-01-19 | $20.14 | $20.15 | $19.25 | $19.49 | $19.49 | 181,481 |
| 2024-01-18 | $20.07 | $20.16 | $19.54 | $20.14 | $20.14 | 207,152 |
| 2024-01-17 | $20.53 | $20.77 | $19.87 | $20.05 | $20.05 | 223,724 |
| 2024-01-16 | $21.80 | $21.85 | $20.74 | $20.79 | $20.79 | 365,931 |
| 2024-01-12 | $23.19 | $23.24 | $21.74 | $21.92 | $21.92 | 322,582 |
| 2024-01-11 | $23.62 | $23.90 | $23.20 | $23.29 | $23.29 | 270,075 |
| 2024-01-10 | $25.10 | $25.10 | $22.77 | $23.72 | $23.72 | 534,631 |
| 2024-01-09 | $26.99 | $26.99 | $25.21 | $25.60 | $25.60 | 291,290 |
| 2024-01-08 | $27.07 | $27.69 | $26.81 | $27.30 | $27.30 | 207,251 |
| 2024-01-05 | $29.14 | $29.18 | $26.79 | $27.01 | $27.01 | 309,587 |
| 2024-01-04 | $28.25 | $29.56 | $28.25 | $29.21 | $29.21 | 172,045 |
| 2024-01-03 | $28.43 | $28.69 | $27.83 | $28.14 | $28.14 | 180,109 |
| 2024-01-02 | $28.15 | $28.46 | $27.52 | $28.42 | $28.42 | 215,657 |
| 2023-12-29 | $28.96 | $29.04 | $27.84 | $28.13 | $28.13 | 246,372 |
| 2023-12-28 | $29.83 | $30.25 | $28.83 | $28.87 | $28.87 | 183,313 |
| 2023-12-27 | $30.80 | $30.90 | $29.68 | $29.81 | $29.81 | 180,217 |
| 2023-12-26 | $29.62 | $30.64 | $29.45 | $30.61 | $30.61 | 154,325 |
| 2023-12-22 | $29.13 | $30.15 | $28.86 | $29.50 | $29.50 | 202,709 |
| 2023-12-21 | $28.00 | $28.89 | $28.00 | $28.80 | $28.80 | 166,502 |
| 2023-12-20 | $29.01 | $29.17 | $27.84 | $27.90 | $27.90 | 180,966 |
| 2023-12-19 | $28.65 | $29.03 | $28.20 | $28.95 | $28.95 | 220,854 |
| 2023-12-18 | $27.49 | $28.72 | $27.35 | $28.58 | $28.58 | 204,937 |
| 2023-12-15 | $27.60 | $28.55 | $27.14 | $27.44 | $27.44 | 347,698 |
| 2023-12-14 | $27.36 | $27.62 | $26.63 | $27.59 | $27.59 | 248,866 |
| 2023-12-13 | $27.79 | $27.85 | $27.10 | $27.19 | $27.19 | 277,532 |
| 2023-12-12 | $27.57 | $27.80 | $26.01 | $27.58 | $27.58 | 262,690 |
| 2023-12-11 | $26.67 | $27.33 | $26.41 | $27.32 | $27.32 | 194,805 |
| 2023-12-08 | $26.09 | $26.95 | $25.84 | $26.51 | $26.51 | 262,449 |
| 2023-12-07 | $25.20 | $26.08 | $25.12 | $25.84 | $25.84 | 262,517 |
| 2023-12-06 | $23.78 | $25.21 | $23.35 | $25.18 | $25.18 | 249,021 |
| 2023-12-05 | $23.76 | $23.79 | $23.32 | $23.77 | $23.77 | 206,326 |
| 2023-12-04 | $23.31 | $24.02 | $23.30 | $23.70 | $23.70 | 179,724 |
| 2023-12-01 | $24.02 | $24.33 | $23.43 | $23.64 | $23.64 | 185,224 |
| 2023-11-30 | $24.24 | $24.68 | $23.16 | $24.25 | $24.25 | 527,818 |
| 2023-11-29 | $24.47 | $24.89 | $24.02 | $24.11 | $24.11 | 160,251 |
| 2023-11-28 | $25.62 | $26.29 | $24.36 | $24.47 | $24.47 | 195,753 |
| 2023-11-27 | $25.55 | $25.72 | $25.09 | $25.62 | $25.62 | 171,085 |
| 2023-11-24 | $25.75 | $25.95 | $25.26 | $25.33 | $25.33 | 79,993 |
| 2023-11-22 | $25.09 | $25.85 | $24.79 | $25.61 | $25.61 | 174,108 |
| 2023-11-21 | $24.58 | $25.11 | $24.38 | $25.01 | $25.01 | 183,411 |
| 2023-11-20 | $25.58 | $25.85 | $23.83 | $24.60 | $24.60 | 430,005 |
| 2023-11-17 | $25.55 | $26.26 | $25.31 | $25.35 | $25.35 | 219,265 |
| 2023-11-16 | $24.94 | $25.61 | $24.88 | $25.46 | $25.46 | 237,256 |
| 2023-11-15 | $25.75 | $26.08 | $24.75 | $24.78 | $24.78 | 231,252 |
| 2023-11-14 | $24.14 | $25.54 | $24.07 | $25.53 | $25.53 | 258,697 |
| 2023-11-13 | $24.27 | $24.68 | $23.25 | $23.87 | $23.87 | 192,102 |
| 2023-11-10 | $24.40 | $24.90 | $23.75 | $24.26 | $24.26 | 311,555 |
| 2023-11-09 | $23.07 | $24.44 | $22.80 | $24.41 | $24.33 | 302,451 |
| 2023-11-08 | $21.39 | $23.13 | $21.23 | $22.96 | $22.89 | 240,594 |
| 2023-11-07 | $22.76 | $22.85 | $20.04 | $21.39 | $21.32 | 270,803 |
| 2023-11-06 | $21.00 | $23.75 | $20.87 | $23.03 | $22.96 | 490,586 |
| 2023-11-03 | $20.46 | $20.97 | $20.26 | $20.29 | $20.29 | 191,534 |
| 2023-11-02 | $20.50 | $20.51 | $20.10 | $20.11 | $20.11 | 184,430 |
| 2023-11-01 | $19.91 | $20.32 | $19.77 | $20.12 | $20.12 | 114,990 |
| 2023-10-31 | $20.09 | $20.33 | $19.56 | $19.84 | $19.84 | 164,626 |
| 2023-10-30 | $19.42 | $20.08 | $19.41 | $20.08 | $20.08 | 218,122 |
| 2023-10-27 | $19.48 | $19.50 | $19.02 | $19.18 | $19.18 | 109,484 |
| 2023-10-26 | $19.48 | $19.68 | $19.32 | $19.46 | $19.46 | 107,228 |
| 2023-10-25 | $19.39 | $19.53 | $19.04 | $19.42 | $19.42 | 184,741 |
| 2023-10-24 | $19.10 | $19.59 | $18.90 | $19.37 | $19.37 | 171,805 |
| 2023-10-23 | $18.70 | $19.27 | $18.22 | $18.95 | $18.95 | 134,733 |
| 2023-10-20 | $19.21 | $19.32 | $18.55 | $18.84 | $18.84 | 148,832 |
| 2023-10-19 | $19.49 | $19.71 | $19.07 | $19.20 | $19.20 | 142,167 |
| 2023-10-18 | $19.93 | $20.34 | $19.57 | $19.63 | $19.63 | 147,697 |
| 2023-10-17 | $19.77 | $20.40 | $19.65 | $20.02 | $20.02 | 181,735 |
| 2023-10-16 | $19.19 | $19.90 | $18.91 | $19.87 | $19.87 | 148,471 |
| 2023-10-13 | $18.72 | $19.12 | $18.60 | $18.91 | $18.91 | 135,102 |
| 2023-10-12 | $18.36 | $18.90 | $18.28 | $18.57 | $18.57 | 132,475 |
| 2023-10-11 | $17.56 | $18.25 | $17.56 | $18.24 | $18.24 | 129,388 |
| 2023-10-10 | $16.74 | $17.66 | $16.74 | $17.49 | $17.49 | 160,618 |
| 2023-10-09 | $16.06 | $16.61 | $16.05 | $16.57 | $16.57 | 100,422 |
| 2023-10-06 | $15.68 | $16.04 | $15.61 | $16.03 | $16.03 | 44,678 |
| 2023-10-05 | $15.38 | $15.80 | $15.19 | $15.70 | $15.70 | 82,295 |
| 2023-10-04 | $15.06 | $15.35 | $14.85 | $15.35 | $15.35 | 77,569 |
| 2023-10-03 | $14.53 | $15.23 | $14.53 | $15.11 | $15.11 | 107,259 |
| 2023-10-02 | $14.70 | $14.70 | $14.21 | $14.58 | $14.58 | 92,990 |
| 2023-09-29 | $14.85 | $14.89 | $14.56 | $14.73 | $14.73 | 72,445 |
| 2023-09-28 | $14.91 | $15.00 | $14.64 | $14.81 | $14.81 | 61,019 |
| 2023-09-27 | $15.30 | $15.49 | $14.80 | $14.90 | $14.90 | 72,010 |
| 2023-09-26 | $14.96 | $15.30 | $14.96 | $15.30 | $15.30 | 43,592 |
| 2023-09-25 | $14.86 | $15.10 | $14.71 | $15.00 | $15.00 | 59,489 |
| 2023-09-22 | $15.20 | $15.35 | $14.86 | $15.03 | $15.03 | 67,624 |
| 2023-09-21 | $14.93 | $15.31 | $14.84 | $15.19 | $15.19 | 71,079 |
| 2023-09-20 | $15.00 | $15.30 | $14.91 | $14.93 | $14.93 | 81,414 |
| 2023-09-19 | $14.66 | $15.07 | $14.57 | $14.91 | $14.91 | 99,178 |
| 2023-09-18 | $15.05 | $15.12 | $14.55 | $14.64 | $14.64 | 101,726 |
| 2023-09-15 | $14.78 | $15.41 | $14.67 | $15.31 | $15.31 | 225,440 |
| 2023-09-14 | $14.52 | $14.83 | $14.44 | $14.82 | $14.82 | 71,363 |
| 2023-09-13 | $14.55 | $14.72 | $14.37 | $14.48 | $14.48 | 81,298 |
| 2023-09-12 | $14.59 | $14.74 | $14.47 | $14.51 | $14.51 | 60,038 |
| 2023-09-11 | $14.68 | $14.73 | $14.51 | $14.64 | $14.64 | 52,899 |
| 2023-09-08 | $14.82 | $14.89 | $14.52 | $14.69 | $14.69 | 78,308 |
| 2023-09-07 | $15.05 | $15.11 | $14.89 | $14.94 | $14.94 | 84,166 |
| 2023-09-06 | $15.02 | $15.16 | $14.88 | $14.99 | $14.99 | 49,140 |
| 2023-09-05 | $15.34 | $15.65 | $14.76 | $14.98 | $14.98 | 92,233 |
| 2023-09-01 | $15.35 | $15.55 | $15.21 | $15.34 | $15.34 | 95,438 |
| 2023-08-31 | $15.98 | $15.98 | $15.26 | $15.31 | $15.31 | 92,305 |
| 2023-08-30 | $15.98 | $16.13 | $15.80 | $15.82 | $15.82 | 94,280 |
| 2023-08-29 | $15.44 | $15.97 | $15.12 | $15.97 | $15.97 | 106,648 |
| 2023-08-28 | $15.45 | $15.67 | $15.42 | $15.53 | $15.53 | 46,717 |
| 2023-08-25 | $15.22 | $15.50 | $15.10 | $15.39 | $15.39 | 60,195 |
| 2023-08-24 | $15.52 | $15.69 | $15.09 | $15.17 | $15.17 | 80,529 |
| 2023-08-23 | $15.41 | $15.64 | $15.33 | $15.58 | $15.58 | 99,607 |
| 2023-08-22 | $15.29 | $15.47 | $15.08 | $15.33 | $15.33 | 106,266 |
| 2023-08-21 | $15.62 | $15.74 | $15.34 | $15.40 | $15.40 | 67,082 |
| 2023-08-18 | $15.13 | $15.68 | $14.86 | $15.50 | $15.50 | 147,745 |
| 2023-08-17 | $15.54 | $15.55 | $14.96 | $15.20 | $15.20 | 96,236 |
| 2023-08-16 | $15.23 | $15.70 | $15.19 | $15.55 | $15.55 | 86,102 |
| 2023-08-15 | $15.37 | $15.57 | $15.08 | $15.23 | $15.23 | 58,153 |
| 2023-08-14 | $15.29 | $15.59 | $15.13 | $15.45 | $15.45 | 78,807 |
| 2023-08-11 | $14.99 | $15.59 | $14.92 | $15.37 | $15.37 | 71,366 |
| 2023-08-10 | $15.08 | $15.25 | $14.82 | $15.05 | $14.98 | 89,768 |
| 2023-08-09 | $14.97 | $15.69 | $14.93 | $15.10 | $15.03 | 157,591 |
| 2023-08-08 | $14.65 | $15.14 | $14.35 | $14.88 | $14.81 | 119,251 |
| 2023-08-07 | $14.13 | $14.90 | $13.87 | $14.58 | $14.51 | 129,157 |
| 2023-08-04 | $13.66 | $13.91 | $13.58 | $13.67 | $13.60 | 61,337 |
| 2023-08-03 | $13.41 | $13.76 | $13.32 | $13.64 | $13.57 | 87,627 |
| 2023-08-02 | $13.22 | $13.53 | $13.07 | $13.48 | $13.41 | 92,202 |
| 2023-08-01 | $13.37 | $13.50 | $13.19 | $13.41 | $13.34 | 69,341 |
| 2023-07-31 | $13.35 | $13.57 | $13.26 | $13.41 | $13.34 | 70,293 |
| 2023-07-28 | $13.37 | $13.39 | $13.21 | $13.37 | $13.31 | 70,815 |
| 2023-07-27 | $13.65 | $13.65 | $13.13 | $13.20 | $13.14 | 70,351 |
| 2023-07-26 | $13.77 | $13.99 | $13.58 | $13.64 | $13.57 | 71,688 |
| 2023-07-25 | $13.83 | $14.05 | $13.62 | $13.77 | $13.70 | 77,655 |
| 2023-07-24 | $13.63 | $13.96 | $13.55 | $13.83 | $13.76 | 73,449 |
| 2023-07-21 | $13.85 | $13.96 | $13.57 | $13.60 | $13.53 | 85,249 |
| 2023-07-20 | $13.65 | $13.83 | $13.62 | $13.74 | $13.67 | 72,206 |
| 2023-07-19 | $13.99 | $14.12 | $13.55 | $13.63 | $13.56 | 93,939 |
| 2023-07-18 | $13.70 | $13.96 | $13.70 | $13.92 | $13.85 | 79,080 |
| 2023-07-17 | $13.31 | $13.84 | $13.31 | $13.70 | $13.63 | 98,718 |
| 2023-07-14 | $13.23 | $13.47 | $12.96 | $13.36 | $13.36 | 102,264 |
| 2023-07-13 | $13.32 | $13.46 | $13.19 | $13.28 | $13.28 | 93,920 |
| 2023-07-12 | $13.33 | $13.49 | $13.23 | $13.29 | $13.29 | 96,914 |
| 2023-07-11 | $13.56 | $13.56 | $12.95 | $13.20 | $13.20 | 175,702 |
| 2023-07-10 | $13.46 | $13.76 | $13.34 | $13.56 | $13.56 | 126,018 |
| 2023-07-07 | $13.46 | $13.78 | $13.44 | $13.57 | $13.57 | 197,772 |
| 2023-07-06 | $13.76 | $13.76 | $13.38 | $13.49 | $13.49 | 121,770 |
| 2023-07-05 | $13.98 | $14.11 | $13.74 | $13.87 | $13.87 | 131,725 |
| 2023-07-03 | $13.83 | $14.18 | $13.83 | $14.02 | $14.02 | 95,958 |
| 2023-06-30 | $14.13 | $14.43 | $14.10 | $14.14 | $14.14 | 354,969 |
| 2023-06-29 | $13.78 | $14.11 | $13.78 | $14.03 | $14.03 | 114,326 |
| 2023-06-28 | $13.55 | $13.86 | $13.32 | $13.78 | $13.78 | 145,821 |
| 2023-06-27 | $13.26 | $13.82 | $13.26 | $13.59 | $13.59 | 128,743 |
| 2023-06-26 | $13.10 | $13.80 | $13.07 | $13.37 | $13.37 | 190,226 |
| 2023-06-23 | $14.06 | $14.27 | $13.04 | $13.15 | $13.15 | 2,783,905 |
| 2023-06-22 | $14.41 | $14.60 | $14.12 | $14.23 | $14.23 | 131,698 |
| 2023-06-21 | $14.21 | $14.55 | $14.10 | $14.33 | $14.33 | 126,424 |
| 2023-06-20 | $13.85 | $14.49 | $13.80 | $14.09 | $14.09 | 160,063 |
| 2023-06-16 | $13.95 | $14.13 | $13.62 | $13.85 | $13.85 | 204,056 |
| 2023-06-15 | $14.07 | $14.23 | $13.69 | $14.02 | $14.02 | 97,576 |
| 2023-06-14 | $14.00 | $14.32 | $13.90 | $14.07 | $14.07 | 92,619 |
| 2023-06-13 | $14.12 | $14.36 | $14.01 | $14.03 | $14.03 | 105,190 |
| 2023-06-12 | $14.15 | $14.35 | $14.02 | $14.06 | $14.06 | 101,787 |
| 2023-06-09 | $14.19 | $14.35 | $14.04 | $14.20 | $14.20 | 84,620 |
| 2023-06-08 | $14.33 | $14.40 | $14.01 | $14.25 | $14.25 | 114,866 |
| 2023-06-07 | $14.01 | $14.40 | $13.90 | $14.21 | $14.21 | 138,833 |
| 2023-06-06 | $13.31 | $14.10 | $13.31 | $13.99 | $13.99 | 145,399 |
| 2023-06-05 | $14.22 | $14.22 | $13.38 | $13.49 | $13.49 | 158,935 |
| 2023-06-02 | $14.57 | $14.58 | $14.15 | $14.20 | $14.20 | 147,715 |
| 2023-06-01 | $14.00 | $14.77 | $14.00 | $14.24 | $14.24 | 151,326 |
| 2023-05-31 | $14.17 | $14.33 | $13.74 | $14.09 | $14.09 | 147,110 |
| 2023-05-30 | $15.54 | $15.54 | $14.12 | $14.17 | $14.17 | 117,995 |
| 2023-05-26 | $15.20 | $15.66 | $15.06 | $15.59 | $15.59 | 188,212 |
| 2023-05-25 | $15.20 | $15.22 | $14.90 | $14.94 | $14.94 | 118,492 |
| 2023-05-24 | $14.97 | $15.22 | $14.92 | $15.08 | $15.08 | 127,123 |
| 2023-05-23 | $14.64 | $15.24 | $14.64 | $14.97 | $14.97 | 110,251 |
| 2023-05-22 | $15.63 | $15.86 | $14.64 | $14.65 | $14.65 | 219,333 |
| 2023-05-19 | $15.31 | $16.02 | $15.20 | $15.55 | $15.55 | 255,600 |
| 2023-05-18 | $15.01 | $15.31 | $14.98 | $15.12 | $15.12 | 108,719 |
| 2023-05-17 | $15.52 | $15.66 | $14.87 | $15.14 | $15.07 | 152,963 |
| 2023-05-16 | $16.14 | $16.86 | $15.43 | $15.53 | $15.45 | 139,371 |
| 2023-05-15 | $15.95 | $16.16 | $15.65 | $16.16 | $16.08 | 124,543 |
| 2023-05-12 | $15.55 | $15.97 | $15.49 | $15.89 | $15.81 | 127,787 |
| 2023-05-11 | $14.64 | $15.46 | $14.64 | $15.38 | $15.30 | 168,597 |
| 2023-05-10 | $14.26 | $14.44 | $13.81 | $14.36 | $14.29 | 108,495 |
| 2023-05-09 | $14.11 | $14.31 | $13.68 | $14.17 | $14.10 | 99,041 |
| 2023-05-08 | $15.09 | $15.19 | $13.09 | $14.11 | $14.04 | 207,200 |
| 2023-05-05 | $14.58 | $15.39 | $14.58 | $15.34 | $15.34 | 91,796 |
| 2023-05-04 | $15.16 | $15.17 | $14.43 | $14.52 | $14.52 | 111,800 |
| 2023-05-03 | $15.67 | $15.67 | $14.94 | $15.28 | $15.28 | 115,646 |
| 2023-05-02 | $15.78 | $15.95 | $15.43 | $15.56 | $15.56 | 91,369 |
| 2023-05-01 | $15.56 | $15.98 | $15.51 | $15.87 | $15.87 | 97,637 |
| 2023-04-28 | $15.38 | $15.76 | $15.24 | $15.57 | $15.57 | 74,912 |
| 2023-04-27 | $15.71 | $15.87 | $15.19 | $15.41 | $15.41 | 78,747 |
| 2023-04-26 | $15.23 | $15.65 | $15.03 | $15.54 | $15.54 | 84,720 |
| 2023-04-25 | $15.76 | $15.92 | $15.30 | $15.38 | $15.38 | 94,322 |
| 2023-04-24 | $15.64 | $15.93 | $15.40 | $15.91 | $15.91 | 112,983 |
| 2023-04-21 | $15.80 | $15.93 | $15.61 | $15.75 | $15.75 | 75,158 |
| 2023-04-20 | $15.80 | $15.87 | $15.63 | $15.78 | $15.78 | 56,353 |
| 2023-04-19 | $15.95 | $15.96 | $15.76 | $15.83 | $15.83 | 66,514 |
| 2023-04-18 | $16.00 | $16.34 | $15.62 | $15.77 | $15.77 | 79,684 |
| 2023-04-17 | $16.20 | $16.35 | $15.82 | $16.00 | $16.00 | 104,319 |
| 2023-04-14 | $15.56 | $16.12 | $15.41 | $16.08 | $16.08 | 98,015 |
| 2023-04-13 | $16.27 | $16.61 | $15.38 | $15.65 | $15.65 | 128,120 |
| 2023-04-12 | $15.94 | $16.46 | $15.71 | $16.23 | $16.23 | 153,963 |
| 2023-04-11 | $15.55 | $15.93 | $14.83 | $15.80 | $15.80 | 204,646 |
| 2023-04-10 | $14.69 | $15.84 | $14.68 | $15.55 | $15.55 | 240,311 |
| 2023-04-06 | $14.24 | $14.76 | $14.03 | $14.55 | $14.55 | 87,591 |
| 2023-04-05 | $14.39 | $14.72 | $13.64 | $14.10 | $14.10 | 140,423 |
| 2023-04-04 | $14.35 | $14.86 | $14.24 | $14.40 | $14.40 | 139,214 |
| 2023-04-03 | $13.85 | $14.45 | $13.65 | $14.31 | $14.31 | 157,179 |
| 2023-03-31 | $13.70 | $13.83 | $13.55 | $13.82 | $13.82 | 100,967 |
| 2023-03-30 | $13.55 | $13.84 | $13.48 | $13.63 | $13.63 | 84,648 |
| 2023-03-29 | $13.36 | $13.93 | $13.30 | $13.40 | $13.40 | 143,017 |
| 2023-03-28 | $12.85 | $13.27 | $12.81 | $13.20 | $13.20 | 178,752 |
| 2023-03-27 | $12.20 | $13.11 | $12.14 | $12.85 | $12.85 | 249,881 |
| 2023-03-24 | $10.76 | $11.80 | $10.67 | $11.65 | $11.65 | 222,925 |
| 2023-03-23 | $10.76 | $11.08 | $10.75 | $10.86 | $10.86 | 62,003 |
| 2023-03-22 | $10.80 | $11.12 | $10.73 | $10.76 | $10.76 | 79,964 |
| 2023-03-21 | $11.15 | $11.17 | $10.57 | $10.83 | $10.83 | 155,779 |
| 2023-03-20 | $10.69 | $11.21 | $10.68 | $10.96 | $10.96 | 93,394 |
| 2023-03-17 | $10.37 | $10.73 | $10.37 | $10.65 | $10.65 | 118,538 |
| 2023-03-16 | $9.96 | $10.74 | $9.91 | $10.66 | $10.66 | 102,302 |
| 2023-03-15 | $9.48 | $10.20 | $9.38 | $10.04 | $10.04 | 137,993 |
| 2023-03-14 | $9.12 | $10.29 | $9.12 | $9.64 | $9.64 | 291,001 |
| 2023-03-13 | $12.03 | $12.03 | $8.28 | $8.96 | $8.96 | 425,054 |
| 2023-03-10 | $11.79 | $11.92 | $11.43 | $11.67 | $11.67 | 81,652 |
| 2023-03-09 | $11.61 | $12.14 | $11.52 | $11.82 | $11.82 | 87,412 |
| 2023-03-08 | $11.73 | $11.74 | $11.39 | $11.61 | $11.61 | 54,774 |
| 2023-03-07 | $11.60 | $11.76 | $11.42 | $11.71 | $11.71 | 37,960 |
| 2023-03-06 | $11.85 | $11.87 | $11.36 | $11.57 | $11.57 | 78,199 |
| 2023-03-03 | $12.01 | $12.01 | $11.70 | $11.87 | $11.87 | 39,805 |
| 2023-03-02 | $11.64 | $12.10 | $11.64 | $11.98 | $11.98 | 64,403 |
| 2023-03-01 | $11.40 | $11.87 | $11.33 | $11.74 | $11.74 | 83,781 |
| 2023-02-28 | $11.71 | $11.81 | $11.42 | $11.42 | $11.42 | 54,532 |
| 2023-02-27 | $11.90 | $12.06 | $11.62 | $11.75 | $11.75 | 51,576 |
| 2023-02-24 | $11.96 | $12.10 | $11.80 | $11.84 | $11.84 | 55,340 |
| 2023-02-23 | $11.90 | $12.23 | $11.88 | $12.01 | $12.01 | 58,689 |
| 2023-02-22 | $12.42 | $12.55 | $11.78 | $11.87 | $11.87 | 83,027 |
| 2023-02-21 | $12.64 | $12.91 | $12.40 | $12.43 | $12.43 | 65,860 |
| 2023-02-17 | $12.58 | $12.79 | $12.53 | $12.58 | $12.58 | 32,206 |
| 2023-02-16 | $12.58 | $12.78 | $12.51 | $12.66 | $12.58 | 32,563 |
| 2023-02-15 | $12.69 | $12.89 | $12.52 | $12.66 | $12.58 | 50,873 |
| 2023-02-14 | $12.76 | $12.85 | $12.51 | $12.70 | $12.62 | 40,136 |
| 2023-02-13 | $13.18 | $13.25 | $12.57 | $12.76 | $12.68 | 168,177 |
| 2023-02-10 | $12.70 | $13.08 | $12.69 | $12.92 | $12.92 | 218,640 |
| 2023-02-09 | $12.60 | $12.91 | $12.47 | $12.70 | $12.70 | 84,651 |
| 2023-02-08 | $12.17 | $12.61 | $12.05 | $12.45 | $12.45 | 50,097 |
| 2023-02-07 | $12.28 | $12.65 | $12.09 | $12.32 | $12.32 | 81,806 |
| 2023-02-06 | $11.50 | $12.95 | $11.50 | $12.25 | $12.25 | 204,012 |
| 2023-02-03 | $11.27 | $11.51 | $11.18 | $11.43 | $11.43 | 105,453 |
| 2023-02-02 | $11.37 | $11.55 | $11.30 | $11.38 | $11.38 | 62,848 |
| 2023-02-01 | $11.00 | $11.59 | $10.93 | $11.29 | $11.29 | 121,263 |
| 2023-01-31 | $10.41 | $10.95 | $10.41 | $10.95 | $10.95 | 120,098 |
| 2023-01-30 | $10.43 | $10.68 | $10.35 | $10.38 | $10.38 | 73,628 |
| 2023-01-27 | $10.20 | $10.50 | $10.17 | $10.43 | $10.43 | 101,806 |
| 2023-01-26 | $10.46 | $10.53 | $10.10 | $10.24 | $10.24 | 59,625 |
| 2023-01-25 | $10.29 | $10.54 | $10.26 | $10.38 | $10.38 | 109,279 |
| 2023-01-24 | $10.47 | $10.48 | $10.28 | $10.42 | $10.42 | 30,902 |
| 2023-01-23 | $10.37 | $10.49 | $10.28 | $10.35 | $10.35 | 41,970 |
| 2023-01-20 | $10.06 | $10.61 | $10.06 | $10.38 | $10.38 | 82,463 |
| 2023-01-19 | $10.36 | $10.61 | $9.88 | $10.06 | $10.06 | 72,285 |
| 2023-01-18 | $10.84 | $10.85 | $10.12 | $10.25 | $10.25 | 98,480 |
| 2023-01-17 | $10.89 | $11.00 | $10.55 | $10.80 | $10.80 | 101,586 |
| 2023-01-13 | $10.90 | $11.00 | $10.77 | $10.92 | $10.92 | 50,204 |
| 2023-01-12 | $10.76 | $10.99 | $10.73 | $10.83 | $10.83 | 52,947 |
| 2023-01-11 | $10.89 | $10.97 | $10.63 | $10.77 | $10.77 | 62,870 |
| 2023-01-10 | $10.48 | $10.98 | $10.46 | $10.91 | $10.91 | 63,459 |
| 2023-01-09 | $10.32 | $10.70 | $10.19 | $10.61 | $10.61 | 51,134 |
| 2023-01-06 | $10.12 | $10.39 | $10.12 | $10.32 | $10.32 | 57,166 |
| 2023-01-05 | $10.11 | $10.19 | $9.94 | $10.07 | $10.07 | 51,845 |
| 2023-01-04 | $10.02 | $10.40 | $9.87 | $10.18 | $10.18 | 105,933 |
| 2023-01-03 | $10.35 | $10.44 | $9.94 | $9.94 | $9.94 | 131,018 |
| 2022-12-30 | $10.68 | $10.96 | $10.25 | $10.34 | $10.34 | 86,291 |
| 2022-12-29 | $10.87 | $11.06 | $10.80 | $10.88 | $10.88 | 66,761 |
| 2022-12-28 | $10.71 | $10.92 | $10.58 | $10.78 | $10.78 | 60,503 |
| 2022-12-27 | $10.69 | $10.90 | $10.56 | $10.67 | $10.67 | 94,636 |
| 2022-12-23 | $10.41 | $10.82 | $10.35 | $10.66 | $10.66 | 62,346 |
| 2022-12-22 | $10.25 | $10.66 | $10.25 | $10.32 | $10.32 | 69,541 |
| 2022-12-21 | $10.15 | $10.40 | $10.12 | $10.30 | $10.30 | 134,675 |
| 2022-12-20 | $10.12 | $10.49 | $9.94 | $10.02 | $10.02 | 293,144 |
| 2022-12-19 | $10.29 | $10.81 | $9.83 | $10.00 | $10.00 | 241,288 |
| 2022-12-16 | $10.01 | $10.50 | $9.98 | $10.29 | $10.29 | 263,727 |
| 2022-12-15 | $10.01 | $10.94 | $9.90 | $9.97 | $9.97 | 267,587 |
| 2022-12-14 | $10.19 | $11.11 | $9.87 | $10.03 | $10.03 | 282,707 |
| 2022-12-13 | $10.45 | $10.59 | $9.84 | $10.14 | $10.14 | 243,594 |
| 2022-12-12 | $10.35 | $10.48 | $10.25 | $10.38 | $10.38 | 77,034 |
| 2022-12-09 | $10.61 | $10.61 | $10.19 | $10.35 | $10.35 | 42,890 |
| 2022-12-08 | $10.54 | $10.73 | $10.39 | $10.56 | $10.56 | 44,970 |
| 2022-12-07 | $10.29 | $10.61 | $10.15 | $10.52 | $10.52 | 91,618 |
| 2022-12-06 | $10.39 | $10.48 | $10.23 | $10.29 | $10.29 | 42,140 |
| 2022-12-05 | $10.10 | $10.47 | $10.10 | $10.30 | $10.30 | 69,782 |
| 2022-12-02 | $9.91 | $10.16 | $9.85 | $10.02 | $10.02 | 68,637 |
| 2022-12-01 | $9.97 | $9.97 | $9.55 | $9.88 | $9.88 | 47,127 |
| 2022-11-30 | $9.73 | $10.03 | $9.68 | $9.97 | $9.97 | 73,485 |
| 2022-11-29 | $9.75 | $9.92 | $9.70 | $9.73 | $9.73 | 34,070 |
| 2022-11-28 | $9.74 | $10.04 | $9.65 | $9.79 | $9.79 | 64,543 |
| 2022-11-25 | $9.74 | $9.88 | $9.74 | $9.79 | $9.79 | 9,316 |
| 2022-11-23 | $9.79 | $9.89 | $9.60 | $9.74 | $9.74 | 42,866 |
| 2022-11-22 | $9.74 | $9.82 | $9.52 | $9.79 | $9.79 | 46,373 |
| 2022-11-21 | $9.69 | $9.80 | $9.50 | $9.66 | $9.66 | 71,273 |
| 2022-11-18 | $9.58 | $10.09 | $9.52 | $9.90 | $9.90 | 158,804 |
| 2022-11-17 | $9.31 | $9.75 | $9.31 | $9.65 | $9.65 | 103,212 |
| 2022-11-16 | $8.98 | $9.40 | $8.98 | $9.29 | $9.29 | 54,416 |
| 2022-11-15 | $9.15 | $9.26 | $8.71 | $8.96 | $8.96 | 90,512 |
| 2022-11-14 | $8.70 | $9.13 | $8.16 | $9.13 | $9.13 | 284,844 |
| 2022-11-11 | $9.28 | $9.30 | $8.77 | $8.78 | $8.78 | 86,478 |
| 2022-11-10 | $9.42 | $9.65 | $9.24 | $9.36 | $9.36 | 109,799 |
| 2022-11-09 | $9.54 | $9.83 | $9.31 | $9.47 | $9.39 | 30,713 |
| 2022-11-08 | $9.62 | $9.97 | $9.50 | $9.55 | $9.47 | 55,156 |
| 2022-11-07 | $11.03 | $11.03 | $9.51 | $9.69 | $9.61 | 137,522 |
| 2022-11-04 | $10.59 | $10.93 | $10.59 | $10.80 | $10.71 | 101,468 |
| 2022-11-03 | $10.63 | $10.93 | $10.28 | $10.55 | $10.47 | 91,941 |
| 2022-11-02 | $10.43 | $10.82 | $10.32 | $10.58 | $10.50 | 127,227 |
| 2022-11-01 | $9.87 | $10.51 | $9.76 | $10.40 | $10.32 | 48,867 |
| 2022-10-31 | $9.65 | $9.96 | $9.50 | $9.77 | $9.77 | 55,346 |
| 2022-10-28 | $9.22 | $9.70 | $9.22 | $9.63 | $9.63 | 29,311 |
| 2022-10-27 | $9.52 | $9.63 | $9.16 | $9.22 | $9.22 | 40,482 |
| 2022-10-26 | $9.15 | $9.69 | $9.14 | $9.50 | $9.50 | 133,572 |
| 2022-10-25 | $8.90 | $9.21 | $8.81 | $9.15 | $9.15 | 37,039 |
| 2022-10-24 | $8.99 | $9.14 | $8.80 | $8.99 | $8.99 | 42,971 |
| 2022-10-21 | $8.94 | $9.12 | $8.80 | $8.97 | $8.97 | 29,748 |
| 2022-10-20 | $8.86 | $9.05 | $8.78 | $8.88 | $8.88 | 33,477 |
| 2022-10-19 | $9.08 | $9.08 | $8.84 | $8.89 | $8.89 | 34,801 |
| 2022-10-18 | $8.94 | $9.21 | $8.89 | $9.08 | $9.08 | 35,614 |
| 2022-10-17 | $8.92 | $9.30 | $8.85 | $8.89 | $8.89 | 29,819 |
| 2022-10-14 | $9.26 | $9.26 | $8.75 | $8.95 | $8.95 | 48,445 |
| 2022-10-13 | $8.80 | $9.49 | $8.80 | $9.23 | $9.23 | 44,198 |
| 2022-10-12 | $9.49 | $9.60 | $8.90 | $8.96 | $8.96 | 42,808 |
| 2022-10-11 | $9.01 | $9.70 | $8.89 | $9.56 | $9.56 | 70,732 |
| 2022-10-10 | $8.92 | $9.43 | $8.83 | $9.06 | $9.06 | 64,340 |
| 2022-10-07 | $8.77 | $9.03 | $8.77 | $8.92 | $8.92 | 29,016 |
| 2022-10-06 | $8.96 | $9.00 | $8.55 | $8.77 | $8.77 | 121,284 |
| 2022-10-05 | $9.36 | $9.43 | $8.84 | $8.98 | $8.98 | 70,837 |
| 2022-10-04 | $9.48 | $9.64 | $9.31 | $9.35 | $9.35 | 51,906 |
| 2022-10-03 | $9.42 | $9.62 | $9.27 | $9.32 | $9.32 | 67,842 |
| 2022-09-30 | $9.43 | $9.64 | $9.34 | $9.35 | $9.35 | 36,975 |
| 2022-09-29 | $9.42 | $9.64 | $9.35 | $9.40 | $9.40 | 32,701 |
| 2022-09-28 | $9.31 | $9.68 | $9.31 | $9.49 | $9.49 | 43,647 |
| 2022-09-27 | $9.22 | $9.61 | $9.18 | $9.31 | $9.31 | 51,031 |
| 2022-09-26 | $9.29 | $9.63 | $9.14 | $9.25 | $9.25 | 47,064 |
| 2022-09-23 | $9.34 | $9.50 | $9.26 | $9.36 | $9.36 | 78,850 |
| 2022-09-22 | $9.25 | $9.46 | $9.14 | $9.34 | $9.34 | 46,136 |
| 2022-09-21 | $9.85 | $9.85 | $9.34 | $9.37 | $9.37 | 50,276 |
| 2022-09-20 | $9.50 | $9.85 | $9.45 | $9.76 | $9.76 | 39,882 |
| 2022-09-19 | $9.37 | $9.69 | $9.00 | $9.64 | $9.64 | 78,464 |
| 2022-09-16 | $9.58 | $9.59 | $9.38 | $9.57 | $9.57 | 83,439 |
| 2022-09-15 | $9.75 | $9.84 | $9.40 | $9.58 | $9.58 | 67,468 |
| 2022-09-14 | $9.70 | $9.86 | $9.60 | $9.76 | $9.76 | 36,162 |
| 2022-09-13 | $9.71 | $9.89 | $9.63 | $9.70 | $9.70 | 51,831 |
| 2022-09-12 | $9.50 | $9.91 | $9.50 | $9.78 | $9.78 | 69,540 |
| 2022-09-09 | $9.60 | $9.60 | $9.28 | $9.50 | $9.50 | 56,675 |
| 2022-09-08 | $9.55 | $9.75 | $9.41 | $9.57 | $9.57 | 61,777 |
| 2022-09-07 | $9.32 | $9.67 | $9.27 | $9.55 | $9.55 | 83,258 |
| 2022-09-06 | $9.60 | $9.65 | $9.21 | $9.39 | $9.39 | 151,293 |
| 2022-09-02 | $9.80 | $10.01 | $9.58 | $9.73 | $9.73 | 57,079 |
| 2022-09-01 | $10.28 | $10.28 | $9.63 | $9.70 | $9.70 | 133,146 |
| 2022-08-31 | $10.09 | $10.46 | $10.01 | $10.44 | $10.44 | 88,286 |
| 2022-08-30 | $10.79 | $10.86 | $10.19 | $10.24 | $10.24 | 66,100 |
| 2022-08-29 | $10.49 | $11.20 | $10.40 | $10.76 | $10.76 | 97,757 |
| 2022-08-26 | $11.00 | $11.08 | $10.50 | $10.60 | $10.60 | 108,105 |
| 2022-08-25 | $11.00 | $11.00 | $10.60 | $10.89 | $10.89 | 88,574 |
| 2022-08-24 | $10.73 | $10.96 | $10.67 | $10.91 | $10.91 | 98,860 |
| 2022-08-23 | $10.45 | $10.88 | $10.18 | $10.85 | $10.85 | 86,089 |
| 2022-08-22 | $10.52 | $10.61 | $9.75 | $10.45 | $10.45 | 209,062 |
| 2022-08-19 | $11.15 | $11.34 | $10.70 | $10.72 | $10.72 | 100,462 |
| 2022-08-18 | $10.66 | $11.38 | $10.65 | $11.27 | $11.27 | 134,512 |
| 2022-08-17 | $10.67 | $10.90 | $10.60 | $10.71 | $10.71 | 97,557 |
| 2022-08-16 | $10.81 | $10.90 | $10.70 | $10.70 | $10.63 | 131,994 |
| 2022-08-15 | $10.20 | $10.83 | $10.20 | $10.64 | $10.57 | 198,416 |
| 2022-08-12 | $9.98 | $10.20 | $9.85 | $10.19 | $10.12 | 73,558 |
| 2022-08-11 | $9.84 | $10.19 | $9.84 | $10.04 | $9.97 | 68,746 |
| 2022-08-10 | $10.21 | $10.24 | $9.79 | $9.95 | $9.88 | 94,479 |
| 2022-08-09 | $9.89 | $10.34 | $9.73 | $10.17 | $10.10 | 149,232 |
| 2022-08-08 | $9.50 | $10.18 | $9.35 | $9.90 | $9.83 | 176,884 |
| 2022-08-05 | $8.74 | $9.05 | $8.73 | $9.00 | $8.94 | 102,965 |
| 2022-08-04 | $9.67 | $9.67 | $8.50 | $8.72 | $8.66 | 206,512 |
| 2022-08-03 | $10.35 | $10.49 | $9.61 | $9.76 | $9.69 | 191,244 |
| 2022-08-02 | $10.27 | $10.35 | $10.16 | $10.29 | $10.22 | 91,976 |
| 2022-08-01 | $9.75 | $10.17 | $9.64 | $10.11 | $10.04 | 183,426 |
| 2022-07-29 | $9.39 | $9.70 | $9.31 | $9.63 | $9.56 | 70,685 |
| 2022-07-28 | $9.39 | $9.39 | $9.02 | $9.29 | $9.23 | 53,363 |
| 2022-07-27 | $9.02 | $9.38 | $9.02 | $9.30 | $9.24 | 63,474 |
| 2022-07-26 | $8.98 | $9.14 | $8.90 | $8.92 | $8.86 | 50,137 |
| 2022-07-25 | $9.32 | $9.46 | $9.11 | $9.15 | $9.09 | 61,266 |
| 2022-07-22 | $9.61 | $9.66 | $9.23 | $9.34 | $9.28 | 38,501 |
| 2022-07-21 | $9.32 | $9.61 | $9.27 | $9.52 | $9.45 | 84,214 |
| 2022-07-20 | $9.19 | $9.41 | $9.06 | $9.30 | $9.24 | 32,811 |
| 2022-07-19 | $9.25 | $9.46 | $9.16 | $9.19 | $9.13 | 58,717 |
| 2022-07-18 | $8.99 | $9.24 | $8.07 | $9.14 | $9.08 | 212,412 |
| 2022-07-15 | $9.09 | $9.13 | $8.94 | $8.99 | $8.93 | 43,980 |
| 2022-07-14 | $8.95 | $9.13 | $8.91 | $9.12 | $9.06 | 38,258 |
| 2022-07-13 | $8.93 | $9.25 | $8.93 | $9.02 | $8.96 | 51,946 |
| 2022-07-12 | $8.93 | $9.10 | $8.82 | $8.92 | $8.86 | 89,483 |
| 2022-07-11 | $8.71 | $9.05 | $8.71 | $8.92 | $8.86 | 51,927 |
| 2022-07-08 | $9.57 | $9.57 | $8.66 | $8.75 | $8.69 | 98,703 |
| 2022-07-07 | $9.12 | $9.58 | $9.09 | $9.54 | $9.47 | 136,559 |
| 2022-07-06 | $8.65 | $9.15 | $8.59 | $9.06 | $9.00 | 119,813 |
| 2022-07-05 | $8.85 | $8.92 | $8.41 | $8.59 | $8.53 | 61,032 |
| 2022-07-01 | $9.25 | $9.25 | $8.77 | $8.81 | $8.75 | 78,619 |
| 2022-06-30 | $8.82 | $9.20 | $8.73 | $9.16 | $9.10 | 76,163 |
| 2022-06-29 | $8.85 | $8.95 | $8.62 | $8.80 | $8.74 | 58,242 |
| 2022-06-28 | $8.95 | $9.21 | $8.74 | $8.83 | $8.77 | 142,693 |
| 2022-06-27 | $8.58 | $8.94 | $8.40 | $8.94 | $8.88 | 133,348 |
| 2022-06-24 | $8.01 | $8.50 | $8.01 | $8.34 | $8.28 | 56,667 |
| 2022-06-23 | $8.39 | $8.62 | $8.04 | $8.05 | $7.99 | 92,910 |
| 2022-06-22 | $8.25 | $8.46 | $8.01 | $8.40 | $8.34 | 55,667 |
| 2022-06-21 | $7.98 | $8.40 | $7.95 | $8.40 | $8.34 | 57,222 |
| 2022-06-17 | $7.88 | $7.91 | $7.50 | $7.86 | $7.81 | 121,480 |
| 2022-06-16 | $8.08 | $8.08 | $7.72 | $7.84 | $7.79 | 39,419 |
| 2022-06-15 | $8.02 | $8.14 | $7.83 | $8.02 | $7.96 | 51,656 |
| 2022-06-14 | $7.99 | $8.16 | $7.79 | $7.87 | $7.82 | 153,312 |
| 2022-06-13 | $7.69 | $8.16 | $7.69 | $7.94 | $7.88 | 55,855 |
| 2022-06-10 | $8.40 | $8.67 | $7.68 | $7.81 | $7.76 | 73,021 |
| 2022-06-09 | $8.76 | $8.84 | $8.34 | $8.49 | $8.43 | 57,100 |
| 2022-06-08 | $8.85 | $8.88 | $8.60 | $8.79 | $8.73 | 55,446 |
| 2022-06-07 | $8.67 | $8.87 | $8.67 | $8.82 | $8.76 | 141,435 |
| 2022-06-06 | $8.40 | $8.69 | $8.40 | $8.62 | $8.56 | 94,155 |
| 2022-06-03 | $8.20 | $8.42 | $8.20 | $8.39 | $8.33 | 70,103 |
| 2022-06-02 | $7.92 | $8.20 | $7.92 | $8.16 | $8.10 | 69,214 |
| 2022-06-01 | $8.24 | $8.25 | $7.89 | $7.98 | $7.92 | 74,981 |
| 2022-05-31 | $7.97 | $8.25 | $7.94 | $8.23 | $8.17 | 87,598 |
| 2022-05-27 | $7.54 | $7.97 | $7.51 | $7.96 | $7.90 | 69,568 |
| 2022-05-26 | $7.30 | $7.52 | $7.29 | $7.46 | $7.41 | 71,225 |
| 2022-05-25 | $7.30 | $7.36 | $7.28 | $7.30 | $7.25 | 64,305 |
| 2022-05-24 | $7.30 | $7.36 | $7.20 | $7.28 | $7.23 | 65,411 |
| 2022-05-23 | $7.34 | $7.50 | $7.28 | $7.30 | $7.25 | 54,359 |
| 2022-05-20 | $7.29 | $7.34 | $7.20 | $7.20 | $7.15 | 41,576 |
| 2022-05-19 | $7.35 | $7.46 | $7.20 | $7.20 | $7.15 | 73,432 |
| 2022-05-18 | $7.40 | $7.64 | $7.36 | $7.45 | $7.32 | 88,799 |
| 2022-05-17 | $7.57 | $7.57 | $7.36 | $7.45 | $7.32 | 81,822 |
| 2022-05-16 | $7.50 | $7.65 | $7.46 | $7.49 | $7.36 | 311,627 |
| 2022-05-13 | $6.76 | $7.55 | $6.72 | $7.48 | $7.35 | 677,808 |
| 2022-05-12 | $6.37 | $6.75 | $6.31 | $6.72 | $6.60 | 83,155 |
| 2022-05-11 | $6.53 | $6.53 | $6.35 | $6.48 | $6.37 | 77,173 |
| 2022-05-10 | $6.28 | $6.43 | $6.25 | $6.28 | $6.17 | 42,399 |
| 2022-05-09 | $6.42 | $6.72 | $6.10 | $6.28 | $6.17 | 113,450 |
| 2022-05-06 | $6.48 | $6.48 | $6.30 | $6.35 | $6.24 | 32,231 |
| 2022-05-05 | $6.51 | $6.61 | $6.38 | $6.47 | $6.36 | 29,559 |
| 2022-05-04 | $6.40 | $6.54 | $6.35 | $6.53 | $6.33 | 50,263 |
| 2022-05-03 | $6.37 | $6.45 | $6.29 | $6.40 | $6.21 | 23,373 |
| 2022-05-02 | $6.49 | $6.54 | $6.28 | $6.30 | $6.11 | 49,370 |
| 2022-04-29 | $6.62 | $6.68 | $6.46 | $6.49 | $6.30 | 23,763 |
| 2022-04-28 | $6.55 | $6.74 | $6.55 | $6.61 | $6.41 | 40,462 |
| 2022-04-27 | $6.71 | $6.77 | $6.55 | $6.55 | $6.35 | 17,391 |
| 2022-04-26 | $6.80 | $6.96 | $6.72 | $6.76 | $6.56 | 43,238 |
| 2022-04-25 | $6.89 | $6.95 | $6.72 | $6.74 | $6.54 | 43,888 |
| 2022-04-22 | $6.84 | $7.00 | $6.82 | $6.86 | $6.65 | 38,671 |
| 2022-04-21 | $7.00 | $7.22 | $6.86 | $6.95 | $6.74 | 72,892 |
| 2022-04-20 | $6.54 | $7.00 | $6.54 | $6.99 | $6.78 | 34,759 |
| 2022-04-19 | $6.46 | $6.60 | $6.46 | $6.54 | $6.34 | 13,525 |
| 2022-04-18 | $6.52 | $6.57 | $6.25 | $6.50 | $6.31 | 25,119 |
| 2022-04-14 | $6.70 | $6.70 | $6.51 | $6.52 | $6.32 | 16,175 |
| 2022-04-13 | $6.70 | $6.72 | $6.60 | $6.60 | $6.40 | 12,992 |
| 2022-04-12 | $6.69 | $6.83 | $6.67 | $6.69 | $6.49 | 16,368 |
| 2022-04-11 | $6.72 | $6.85 | $6.66 | $6.66 | $6.46 | 30,272 |
| 2022-04-08 | $6.74 | $6.81 | $6.74 | $6.74 | $6.54 | 19,205 |
| 2022-04-07 | $6.84 | $6.85 | $6.75 | $6.78 | $6.58 | 28,672 |
| 2022-04-06 | $6.80 | $6.94 | $6.75 | $6.81 | $6.61 | 36,016 |
| 2022-04-05 | $6.75 | $6.89 | $6.75 | $6.77 | $6.57 | 12,642 |
| 2022-04-04 | $6.75 | $6.87 | $6.69 | $6.69 | $6.49 | 20,139 |
| 2022-04-01 | $6.82 | $6.88 | $6.72 | $6.75 | $6.55 | 20,114 |
| 2022-03-31 | $6.76 | $6.90 | $6.75 | $6.75 | $6.55 | 14,966 |
| 2022-03-30 | $6.81 | $6.88 | $6.62 | $6.79 | $6.59 | 13,267 |
| 2022-03-29 | $6.98 | $6.98 | $6.76 | $6.82 | $6.62 | 17,887 |
| 2022-03-28 | $6.95 | $6.98 | $6.79 | $6.96 | $6.75 | 16,618 |
| 2022-03-25 | $6.79 | $6.96 | $6.73 | $6.94 | $6.73 | 21,985 |
| 2022-03-24 | $6.67 | $6.79 | $6.50 | $6.75 | $6.55 | 31,729 |
| 2022-03-23 | $6.77 | $6.78 | $6.56 | $6.67 | $6.47 | 9,245 |
| 2022-03-22 | $6.51 | $6.78 | $6.49 | $6.69 | $6.49 | 18,692 |
| 2022-03-21 | $6.66 | $6.66 | $6.45 | $6.54 | $6.34 | 18,654 |
| 2022-03-18 | $6.77 | $6.77 | $6.51 | $6.60 | $6.40 | 22,393 |
| 2022-03-17 | $6.67 | $6.79 | $6.55 | $6.72 | $6.52 | 33,684 |
| 2022-03-16 | $6.87 | $6.88 | $6.58 | $6.70 | $6.50 | 19,197 |
| 2022-03-15 | $6.61 | $6.98 | $6.61 | $6.87 | $6.66 | 39,870 |
| 2022-03-14 | $6.66 | $6.77 | $6.54 | $6.67 | $6.47 | 37,682 |
| 2022-03-11 | $6.90 | $6.90 | $6.58 | $6.66 | $6.46 | 25,954 |
| 2022-03-10 | $6.38 | $6.88 | $6.35 | $6.88 | $6.67 | 153,238 |
| 2022-03-09 | $6.10 | $6.15 | $6.01 | $6.08 | $5.90 | 34,494 |
| 2022-03-08 | $6.14 | $6.25 | $6.13 | $6.16 | $5.98 | 36,155 |
| 2022-03-07 | $5.98 | $6.15 | $5.90 | $6.01 | $5.83 | 39,337 |
| 2022-03-04 | $6.06 | $6.08 | $5.94 | $6.04 | $5.86 | 13,809 |
| 2022-03-03 | $6.00 | $6.04 | $5.92 | $6.04 | $5.86 | 5,529 |
| 2022-03-02 | $6.07 | $6.15 | $5.66 | $5.93 | $5.75 | 30,819 |
| 2022-03-01 | $6.28 | $6.28 | $5.91 | $5.91 | $5.73 | 20,782 |
| 2022-02-28 | $5.90 | $6.25 | $5.90 | $6.16 | $5.98 | 24,028 |
| 2022-02-25 | $5.90 | $6.06 | $5.88 | $6.01 | $5.83 | 10,685 |
| 2022-02-24 | $6.14 | $6.14 | $5.90 | $5.93 | $5.75 | 19,758 |
| 2022-02-23 | $6.11 | $6.23 | $6.11 | $6.12 | $5.94 | 12,836 |
| 2022-02-22 | $5.90 | $6.10 | $5.90 | $6.04 | $5.86 | 46,820 |
| 2022-02-18 | $6.10 | $6.13 | $6.00 | $6.03 | $5.85 | 34,345 |
| 2022-02-17 | $6.28 | $6.28 | $6.03 | $6.10 | $5.84 | 19,744 |
| 2022-02-16 | $6.19 | $6.29 | $6.14 | $6.21 | $5.95 | 11,105 |
| 2022-02-15 | $6.03 | $6.27 | $6.03 | $6.22 | $5.96 | 24,569 |
| 2022-02-14 | $6.11 | $6.15 | $6.02 | $6.06 | $5.81 | 23,718 |
| 2022-02-11 | $6.23 | $6.31 | $6.00 | $6.18 | $5.92 | 33,764 |
| 2022-02-10 | $6.00 | $6.29 | $5.96 | $6.15 | $5.89 | 39,275 |
| 2022-02-09 | $5.70 | $6.05 | $5.63 | $6.00 | $5.75 | 119,240 |
| 2022-02-08 | $5.18 | $5.40 | $5.06 | $5.29 | $5.07 | 30,735 |
| 2022-02-07 | $4.99 | $5.13 | $4.99 | $5.12 | $4.91 | 27,560 |
| 2022-02-04 | $5.04 | $5.05 | $5.00 | $5.01 | $4.80 | 10,517 |
| 2022-02-03 | $5.01 | $5.10 | $5.00 | $5.07 | $4.86 | 25,150 |
| 2022-02-02 | $5.00 | $5.10 | $4.99 | $5.09 | $4.88 | 31,004 |
| 2022-02-01 | $4.95 | $5.14 | $4.95 | $5.06 | $4.85 | 10,114 |
| 2022-01-31 | $5.05 | $5.11 | $4.99 | $5.03 | $4.82 | 21,672 |
| 2022-01-28 | $5.03 | $5.08 | $4.98 | $5.02 | $4.81 | 14,831 |
| 2022-01-27 | $4.83 | $5.13 | $4.83 | $5.01 | $4.80 | 16,339 |
| 2022-01-26 | $5.02 | $5.14 | $5.00 | $5.01 | $4.80 | 24,612 |
| 2022-01-25 | $5.09 | $5.14 | $4.96 | $5.00 | $4.79 | 25,332 |
| 2022-01-24 | $5.09 | $5.20 | $5.01 | $5.06 | $4.85 | 30,521 |
| 2022-01-21 | $5.20 | $5.28 | $5.10 | $5.16 | $4.94 | 48,786 |
| 2022-01-20 | $5.28 | $5.36 | $5.25 | $5.28 | $5.06 | 12,315 |
| 2022-01-19 | $5.34 | $5.39 | $5.23 | $5.34 | $5.12 | 58,989 |
| 2022-01-18 | $5.23 | $5.38 | $5.20 | $5.35 | $5.13 | 22,310 |
| 2022-01-14 | $5.34 | $5.42 | $5.29 | $5.31 | $5.09 | 14,406 |
| 2022-01-13 | $5.31 | $5.50 | $5.30 | $5.40 | $5.17 | 27,693 |
| 2022-01-12 | $5.31 | $5.47 | $5.29 | $5.35 | $5.13 | 11,519 |
| 2022-01-11 | $5.27 | $5.45 | $5.27 | $5.34 | $5.12 | 21,642 |
| 2022-01-10 | $5.41 | $5.46 | $5.27 | $5.40 | $5.17 | 37,906 |
| 2022-01-07 | $5.38 | $5.45 | $5.32 | $5.38 | $5.15 | 7,456 |
| 2022-01-06 | $5.55 | $5.58 | $5.33 | $5.42 | $5.19 | 37,436 |
| 2022-01-05 | $5.57 | $5.67 | $5.45 | $5.54 | $5.31 | 16,414 |
| 2022-01-04 | $5.61 | $5.67 | $5.52 | $5.53 | $5.30 | 7,751 |
| 2022-01-03 | $5.53 | $5.70 | $5.51 | $5.63 | $5.39 | 14,751 |
| 2021-12-31 | $5.48 | $5.65 | $5.46 | $5.57 | $5.34 | 18,284 |
| 2021-12-30 | $5.33 | $5.60 | $5.30 | $5.53 | $5.30 | 45,638 |
| 2021-12-29 | $5.38 | $5.45 | $5.30 | $5.34 | $5.12 | 84,388 |
| 2021-12-28 | $5.26 | $5.47 | $5.26 | $5.41 | $5.18 | 17,308 |
| 2021-12-27 | $5.32 | $5.33 | $5.25 | $5.27 | $5.05 | 138,161 |
| 2021-12-23 | $5.36 | $5.45 | $5.35 | $5.37 | $5.15 | 16,199 |
| 2021-12-22 | $5.53 | $5.55 | $5.31 | $5.36 | $5.14 | 29,281 |
| 2021-12-21 | $5.59 | $5.62 | $5.36 | $5.53 | $5.30 | 81,939 |
| 2021-12-20 | $5.64 | $5.73 | $5.45 | $5.59 | $5.36 | 52,702 |
| 2021-12-17 | $5.41 | $5.72 | $5.41 | $5.72 | $5.40 | 70,845 |
| 2021-12-16 | $5.20 | $5.50 | $5.20 | $5.40 | $5.10 | 277,867 |
| 2021-12-15 | $5.20 | $5.29 | $5.16 | $5.20 | $4.91 | 128,309 |
| 2021-12-14 | $5.19 | $5.33 | $5.06 | $5.19 | $4.90 | 411,618 |
| 2021-12-13 | $5.06 | $5.32 | $5.06 | $5.23 | $4.94 | 48,774 |
| 2021-12-10 | $5.45 | $5.45 | $5.21 | $5.23 | $4.94 | 35,679 |
| 2021-12-09 | $5.59 | $5.59 | $5.49 | $5.50 | $5.20 | 39,470 |
| 2021-12-08 | $5.51 | $5.54 | $5.37 | $5.52 | $5.21 | 57,227 |
| 2021-12-07 | $5.21 | $5.70 | $5.16 | $5.51 | $5.20 | 133,426 |
| 2021-12-06 | $5.10 | $5.26 | $5.02 | $5.20 | $4.91 | 57,324 |
| 2021-12-03 | $5.12 | $5.19 | $5.08 | $5.15 | $4.86 | 20,824 |
| 2021-12-02 | $5.08 | $5.13 | $5.03 | $5.13 | $4.85 | 28,092 |
| 2021-12-01 | $5.11 | $5.22 | $5.07 | $5.10 | $4.82 | 38,312 |
| 2021-11-30 | $5.13 | $5.17 | $5.00 | $5.15 | $4.86 | 104,557 |
| 2021-11-29 | $5.06 | $5.14 | $5.00 | $5.10 | $4.82 | 23,797 |
| 2021-11-26 | $5.00 | $5.13 | $4.92 | $4.97 | $4.69 | 16,750 |
| 2021-11-24 | $5.16 | $5.17 | $4.77 | $5.08 | $4.80 | 16,178 |
| 2021-11-23 | $4.79 | $5.15 | $4.76 | $5.10 | $4.82 | 176,237 |
| 2021-11-22 | $4.76 | $4.93 | $4.76 | $4.86 | $4.59 | 78,134 |
| 2021-11-19 | $4.94 | $4.95 | $4.74 | $4.74 | $4.48 | 22,196 |
| 2021-11-18 | $4.80 | $5.00 | $4.80 | $4.95 | $4.68 | 66,659 |
| 2021-11-17 | $5.08 | $5.17 | $4.75 | $4.75 | $4.49 | 50,874 |
| 2021-11-16 | $5.29 | $5.32 | $5.06 | $5.06 | $4.78 | 41,867 |
| 2021-11-15 | $5.27 | $5.44 | $5.27 | $5.32 | $5.03 | 32,355 |
| 2021-11-12 | $5.35 | $5.35 | $5.27 | $5.28 | $4.99 | 19,424 |
| 2021-11-11 | $5.22 | $5.35 | $5.22 | $5.33 | $5.03 | 12,260 |
| 2021-11-10 | $5.35 | $5.35 | $5.22 | $5.25 | $4.96 | 31,681 |
| 2021-11-09 | $5.40 | $5.49 | $5.35 | $5.36 | $5.06 | 18,395 |
| 2021-11-08 | $5.52 | $5.52 | $5.32 | $5.39 | $5.09 | 42,463 |
| 2021-11-05 | $5.62 | $5.65 | $5.50 | $5.52 | $5.21 | 27,829 |
| 2021-11-04 | $5.34 | $5.65 | $5.11 | $5.62 | $5.31 | 99,936 |
| 2021-11-03 | $5.01 | $5.03 | $4.94 | $4.97 | $4.69 | 49,716 |
| 2021-11-02 | $4.94 | $5.02 | $4.88 | $5.01 | $4.73 | 47,679 |
| 2021-11-01 | $5.01 | $5.04 | $4.86 | $4.93 | $4.66 | 129,143 |
| 2021-10-29 | $5.09 | $5.19 | $4.91 | $4.95 | $4.68 | 105,673 |
| 2021-10-28 | $5.51 | $5.54 | $5.03 | $5.08 | $4.80 | 178,821 |
| 2021-10-27 | $5.64 | $5.64 | $5.51 | $5.54 | $5.23 | 48,549 |
| 2021-10-26 | $5.72 | $5.79 | $5.50 | $5.61 | $5.30 | 215,250 |
| 2021-10-25 | $5.82 | $5.84 | $5.68 | $5.74 | $5.42 | 64,546 |
| 2021-10-22 | $5.80 | $5.88 | $5.74 | $5.82 | $5.50 | 31,338 |
| 2021-10-21 | $5.84 | $5.89 | $5.78 | $5.82 | $5.50 | 62,534 |
| 2021-10-20 | $5.88 | $5.95 | $5.85 | $5.89 | $5.56 | 10,499 |
| 2021-10-19 | $5.80 | $5.89 | $5.78 | $5.84 | $5.52 | 41,323 |
| 2021-10-18 | $5.95 | $5.95 | $5.75 | $5.82 | $5.50 | 110,438 |
| 2021-10-15 | $6.50 | $6.50 | $5.85 | $5.99 | $5.66 | 201,088 |
| 2021-10-14 | $6.53 | $6.62 | $6.50 | $6.55 | $6.19 | 9,132 |
| 2021-10-13 | $6.64 | $6.67 | $6.50 | $6.53 | $6.17 | 27,020 |
| 2021-10-12 | $6.66 | $6.66 | $6.58 | $6.60 | $6.23 | 8,857 |
| 2021-10-11 | $6.59 | $6.66 | $6.44 | $6.66 | $6.29 | 33,569 |
| 2021-10-08 | $6.56 | $6.68 | $6.53 | $6.67 | $6.30 | 26,405 |
| 2021-10-07 | $6.58 | $6.68 | $6.56 | $6.59 | $6.23 | 15,309 |
| 2021-10-06 | $6.55 | $6.61 | $6.43 | $6.56 | $6.20 | 11,150 |
| 2021-10-05 | $6.52 | $6.57 | $6.47 | $6.56 | $6.20 | 27,971 |
| 2021-10-04 | $6.47 | $6.62 | $6.47 | $6.58 | $6.22 | 9,386 |
| 2021-10-01 | $6.40 | $6.54 | $6.40 | $6.45 | $6.09 | 48,703 |
| 2021-09-30 | $6.54 | $6.61 | $6.49 | $6.53 | $6.17 | 35,127 |
| 2021-09-29 | $6.64 | $6.78 | $6.53 | $6.54 | $6.18 | 30,037 |
| 2021-09-28 | $6.87 | $6.88 | $6.60 | $6.68 | $6.31 | 40,488 |
| 2021-09-27 | $6.60 | $6.90 | $6.60 | $6.87 | $6.49 | 55,815 |
| 2021-09-24 | $6.47 | $6.59 | $6.46 | $6.57 | $6.21 | 11,937 |
| 2021-09-23 | $6.53 | $6.60 | $6.46 | $6.52 | $6.16 | 41,205 |
| 2021-09-22 | $6.39 | $6.54 | $6.38 | $6.45 | $6.09 | 29,533 |
| 2021-09-21 | $6.47 | $6.47 | $6.38 | $6.39 | $6.04 | 17,486 |
| 2021-09-20 | $6.41 | $6.49 | $6.29 | $6.39 | $6.04 | 33,639 |
| 2021-09-17 | $6.49 | $6.56 | $6.42 | $6.56 | $6.20 | 70,044 |
| 2021-09-16 | $6.54 | $6.59 | $6.45 | $6.51 | $6.15 | 21,244 |
| 2021-09-15 | $6.50 | $6.57 | $6.45 | $6.50 | $6.14 | 37,379 |
| 2021-09-14 | $6.56 | $6.56 | $6.47 | $6.51 | $6.15 | 28,408 |
| 2021-09-13 | $6.55 | $6.58 | $6.53 | $6.55 | $6.19 | 32,292 |
| 2021-09-10 | $6.53 | $6.56 | $6.50 | $6.54 | $6.18 | 53,135 |
| 2021-09-09 | $6.50 | $6.59 | $6.50 | $6.53 | $6.17 | 46,602 |
| 2021-09-08 | $6.51 | $6.63 | $6.50 | $6.55 | $6.19 | 40,275 |
| 2021-09-07 | $6.57 | $6.62 | $6.51 | $6.55 | $6.19 | 43,875 |
| 2021-09-03 | $6.67 | $6.70 | $6.55 | $6.62 | $6.25 | 26,444 |
| 2021-09-02 | $6.65 | $6.70 | $6.61 | $6.67 | $6.30 | 24,019 |
| 2021-09-01 | $6.76 | $6.76 | $6.65 | $6.67 | $6.30 | 25,587 |
| 2021-08-31 | $6.69 | $6.77 | $6.62 | $6.76 | $6.39 | 30,999 |
| 2021-08-30 | $6.64 | $6.77 | $6.61 | $6.69 | $6.32 | 35,708 |
| 2021-08-27 | $6.56 | $6.65 | $6.50 | $6.59 | $6.23 | 76,141 |
| 2021-08-26 | $6.50 | $6.56 | $6.38 | $6.56 | $6.20 | 108,696 |
| 2021-08-25 | $6.22 | $6.44 | $6.16 | $6.41 | $6.06 | 79,472 |
| 2021-08-24 | $6.08 | $6.23 | $6.02 | $6.20 | $5.86 | 35,339 |
| 2021-08-23 | $6.18 | $6.18 | $5.97 | $6.05 | $5.71 | 34,518 |
| 2021-08-20 | $5.96 | $6.15 | $5.96 | $6.10 | $5.76 | 50,208 |
| 2021-08-19 | $6.07 | $6.18 | $5.86 | $5.90 | $5.57 | 70,198 |
| 2021-08-18 | $6.39 | $6.40 | $6.11 | $6.14 | $5.80 | 68,320 |
| 2021-08-17 | $6.25 | $6.39 | $6.17 | $6.34 | $5.99 | 92,418 |
| 2021-08-16 | $6.18 | $6.40 | $6.17 | $6.29 | $5.94 | 123,771 |
| 2021-08-13 | $6.10 | $6.20 | $6.01 | $6.17 | $5.83 | 49,376 |
| 2021-08-12 | $6.10 | $6.10 | $5.98 | $6.06 | $5.72 | 44,164 |
| 2021-08-11 | $6.02 | $6.10 | $5.98 | $6.07 | $5.73 | 18,446 |
| 2021-08-10 | $6.12 | $6.12 | $5.95 | $5.98 | $5.65 | 28,157 |
| 2021-08-09 | $6.01 | $6.17 | $6.01 | $6.10 | $5.76 | 48,374 |
| 2021-08-06 | $6.15 | $6.18 | $6.00 | $6.03 | $5.70 | 42,495 |
| 2021-08-05 | $5.94 | $6.19 | $5.92 | $6.15 | $5.81 | 125,208 |
| 2021-08-04 | $5.82 | $5.99 | $5.82 | $5.94 | $5.61 | 42,173 |
| 2021-08-03 | $5.80 | $5.88 | $5.78 | $5.82 | $5.50 | 30,083 |
| 2021-08-02 | $5.88 | $6.00 | $5.80 | $5.83 | $5.51 | 53,259 |
| 2021-07-30 | $5.92 | $6.01 | $5.88 | $5.89 | $5.56 | 36,794 |
| 2021-07-29 | $5.88 | $6.01 | $5.87 | $5.93 | $5.60 | 51,124 |
| 2021-07-28 | $5.84 | $6.08 | $5.84 | $5.94 | $5.61 | 41,046 |
| 2021-07-27 | $5.95 | $6.11 | $5.88 | $5.94 | $5.61 | 53,532 |
| 2021-07-26 | $6.05 | $6.15 | $5.94 | $6.01 | $5.68 | 31,997 |
| 2021-07-23 | $5.89 | $6.05 | $5.82 | $6.03 | $5.70 | 46,129 |
| 2021-07-22 | $5.95 | $6.00 | $5.77 | $5.93 | $5.60 | 52,124 |
| 2021-07-21 | $5.73 | $6.03 | $5.70 | $5.94 | $5.61 | 66,732 |
| 2021-07-20 | $5.69 | $5.80 | $5.64 | $5.64 | $5.33 | 76,927 |
| 2021-07-19 | $5.62 | $5.70 | $5.51 | $5.65 | $5.34 | 176,665 |
| 2021-07-16 | $5.87 | $5.90 | $5.62 | $5.64 | $5.33 | 102,562 |
| 2021-07-15 | $5.66 | $5.81 | $5.65 | $5.81 | $5.49 | 45,774 |
| 2021-07-14 | $5.75 | $5.77 | $5.66 | $5.68 | $5.37 | 39,313 |
| 2021-07-13 | $5.84 | $5.91 | $5.72 | $5.73 | $5.41 | 35,189 |
| 2021-07-12 | $6.00 | $6.10 | $5.72 | $5.84 | $5.52 | 50,867 |
| 2021-07-09 | $5.90 | $6.03 | $5.89 | $6.01 | $5.68 | 27,981 |
| 2021-07-08 | $5.83 | $5.90 | $5.77 | $5.90 | $5.57 | 41,668 |
| 2021-07-07 | $6.00 | $6.05 | $5.90 | $5.92 | $5.59 | 50,112 |
| 2021-07-06 | $6.16 | $6.16 | $5.94 | $6.04 | $5.71 | 71,119 |
| 2021-07-02 | $6.33 | $6.33 | $6.13 | $6.22 | $5.88 | 68,937 |
| 2021-07-01 | $6.36 | $6.40 | $6.23 | $6.33 | $5.98 | 76,687 |
| 2021-06-30 | $6.32 | $6.39 | $6.25 | $6.32 | $5.97 | 51,153 |
| 2021-06-29 | $6.26 | $6.52 | $6.17 | $6.34 | $5.99 | 100,507 |
| 2021-06-28 | $6.27 | $6.37 | $6.20 | $6.25 | $5.90 | 212,250 |
| 2021-06-25 | $5.65 | $6.57 | $5.55 | $6.39 | $6.04 | 2,538,752 |
| 2021-06-24 | $5.61 | $5.71 | $5.57 | $5.61 | $5.30 | 183,965 |
| 2021-06-23 | $5.59 | $5.72 | $5.59 | $5.67 | $5.36 | 148,668 |
| 2021-06-22 | $5.72 | $5.75 | $5.59 | $5.64 | $5.33 | 96,316 |
| 2021-06-21 | $5.83 | $5.84 | $5.60 | $5.69 | $5.37 | 134,015 |
| 2021-06-18 | $5.93 | $5.94 | $5.67 | $5.78 | $5.46 | 186,665 |
| 2021-06-17 | $6.22 | $6.23 | $6.00 | $6.00 | $5.67 | 103,592 |
| 2021-06-16 | $6.24 | $6.30 | $6.15 | $6.25 | $5.90 | 112,954 |
| 2021-06-15 | $6.28 | $6.34 | $6.12 | $6.27 | $5.92 | 69,803 |
| 2021-06-14 | $6.19 | $6.38 | $6.18 | $6.28 | $5.93 | 74,892 |
| 2021-06-11 | $6.23 | $6.39 | $6.10 | $6.16 | $5.82 | 106,750 |
| 2021-06-10 | $6.21 | $6.26 | $6.13 | $6.23 | $5.89 | 46,085 |
| 2021-06-09 | $6.25 | $6.39 | $6.21 | $6.24 | $5.89 | 60,593 |
| 2021-06-08 | $6.23 | $6.29 | $6.23 | $6.25 | $5.90 | 36,653 |
| 2021-06-07 | $6.25 | $6.28 | $6.13 | $6.27 | $5.92 | 61,549 |
| 2021-06-04 | $6.15 | $6.21 | $6.07 | $6.20 | $5.86 | 56,611 |
| 2021-06-03 | $6.15 | $6.15 | $5.98 | $6.11 | $5.77 | 76,533 |
| 2021-06-02 | $6.12 | $6.27 | $6.05 | $6.21 | $5.87 | 79,465 |
| 2021-06-01 | $6.18 | $6.18 | $6.10 | $6.13 | $5.79 | 39,987 |
| 2021-05-28 | $6.06 | $6.12 | $6.01 | $6.10 | $5.76 | 41,958 |
| 2021-05-27 | $6.33 | $6.35 | $6.04 | $6.07 | $5.73 | 64,123 |
| 2021-05-26 | $6.36 | $6.38 | $6.23 | $6.26 | $5.91 | 45,810 |
| 2021-05-25 | $6.54 | $6.54 | $6.27 | $6.29 | $5.94 | 131,567 |
| 2021-05-24 | $6.53 | $6.66 | $6.52 | $6.56 | $6.20 | 65,447 |
| 2021-05-21 | $6.69 | $6.72 | $6.56 | $6.57 | $6.21 | 51,027 |
| 2021-05-20 | $6.54 | $6.72 | $6.54 | $6.67 | $6.30 | 48,084 |
| 2021-05-19 | $6.50 | $6.95 | $6.40 | $6.62 | $6.25 | 175,175 |
| 2021-05-18 | $6.64 | $6.67 | $6.45 | $6.58 | $6.22 | 83,547 |
| 2021-05-17 | $6.58 | $6.67 | $6.45 | $6.63 | $6.26 | 111,499 |
| 2021-05-14 | $6.31 | $6.56 | $6.29 | $6.52 | $6.16 | 117,472 |
| 2021-05-13 | $5.95 | $6.36 | $5.95 | $6.30 | $5.95 | 149,387 |
| 2021-05-12 | $6.15 | $6.15 | $5.87 | $5.96 | $5.63 | 97,239 |
| 2021-05-11 | $6.01 | $6.16 | $5.85 | $6.15 | $5.81 | 102,954 |
| 2021-05-10 | $5.89 | $6.14 | $5.80 | $6.05 | $5.71 | 209,406 |
| 2021-05-07 | $5.73 | $5.89 | $5.66 | $5.83 | $5.51 | 160,214 |
| 2021-05-06 | $5.75 | $5.77 | $5.51 | $5.75 | $5.43 | 137,329 |
| 2021-05-05 | $5.63 | $5.84 | $5.51 | $5.74 | $5.42 | 141,900 |
| 2021-05-04 | $5.79 | $5.87 | $5.60 | $5.65 | $5.34 | 75,345 |
| 2021-05-03 | $5.69 | $5.86 | $5.60 | $5.78 | $5.46 | 112,095 |
| 2021-04-30 | $5.69 | $5.74 | $5.57 | $5.60 | $5.29 | 98,077 |
| 2021-04-29 | $5.82 | $5.86 | $5.64 | $5.73 | $5.41 | 71,265 |
| 2021-04-28 | $5.78 | $5.80 | $5.64 | $5.74 | $5.42 | 85,994 |
| 2021-04-27 | $5.78 | $5.84 | $5.67 | $5.76 | $5.44 | 98,673 |
| 2021-04-26 | $5.88 | $5.96 | $5.76 | $5.81 | $5.49 | 90,812 |
| 2021-04-23 | $5.81 | $5.88 | $5.67 | $5.84 | $5.52 | 107,594 |
| 2021-04-22 | $5.92 | $5.99 | $5.76 | $5.78 | $5.46 | 96,009 |
| 2021-04-21 | $5.78 | $6.05 | $5.70 | $5.91 | $5.58 | 179,264 |
| 2021-04-20 | $5.81 | $5.84 | $5.61 | $5.75 | $5.43 | 111,503 |
| 2021-04-19 | $5.97 | $6.05 | $5.72 | $5.89 | $5.56 | 145,689 |
| 2021-04-16 | $6.09 | $6.14 | $5.87 | $6.07 | $5.73 | 113,295 |
| 2021-04-15 | $6.35 | $6.35 | $5.99 | $6.01 | $5.68 | 108,637 |
| 2021-04-14 | $6.38 | $6.39 | $6.21 | $6.25 | $5.90 | 52,817 |
| 2021-04-13 | $6.36 | $6.43 | $6.27 | $6.39 | $6.04 | 34,548 |
| 2021-04-12 | $6.26 | $6.38 | $6.25 | $6.33 | $5.98 | 60,945 |
| 2021-04-09 | $6.49 | $6.60 | $6.27 | $6.34 | $5.99 | 103,957 |
| 2021-04-08 | $6.43 | $6.55 | $6.37 | $6.49 | $6.13 | 63,532 |
| 2021-04-07 | $6.53 | $6.55 | $6.40 | $6.42 | $6.06 | 49,630 |
| 2021-04-06 | $6.39 | $6.68 | $6.35 | $6.53 | $6.17 | 81,589 |
| 2021-04-05 | $6.67 | $6.67 | $6.39 | $6.40 | $6.05 | 86,871 |
| 2021-04-01 | $6.41 | $6.66 | $6.35 | $6.59 | $6.23 | 90,335 |
| 2021-03-31 | $6.60 | $6.71 | $6.34 | $6.34 | $5.99 | 352,159 |
| 2021-03-30 | $6.77 | $6.77 | $6.40 | $6.55 | $6.19 | 80,793 |
| 2021-03-29 | $6.39 | $6.76 | $6.39 | $6.72 | $6.35 | 79,667 |
| 2021-03-26 | $6.64 | $6.64 | $6.38 | $6.44 | $6.08 | 49,521 |
| 2021-03-25 | $6.76 | $6.76 | $6.45 | $6.62 | $6.25 | 73,114 |
| 2021-03-24 | $6.78 | $6.89 | $6.60 | $6.61 | $6.24 | 47,726 |
| 2021-03-23 | $6.73 | $6.95 | $6.60 | $6.71 | $6.34 | 113,096 |
| 2021-03-22 | $6.98 | $6.99 | $6.69 | $6.70 | $6.33 | 96,648 |
| 2021-03-19 | $6.81 | $7.04 | $6.73 | $6.98 | $6.59 | 211,640 |
| 2021-03-18 | $6.83 | $6.93 | $6.70 | $6.83 | $6.45 | 71,461 |
| 2021-03-17 | $7.05 | $7.11 | $6.77 | $6.79 | $6.41 | 75,803 |
| 2021-03-16 | $7.22 | $7.27 | $6.97 | $7.04 | $6.65 | 81,193 |
| 2021-03-15 | $7.01 | $7.19 | $7.01 | $7.16 | $6.76 | 92,240 |
| 2021-03-12 | $7.27 | $7.27 | $7.05 | $7.10 | $6.71 | 90,703 |
| 2021-03-11 | $7.30 | $7.40 | $6.64 | $7.20 | $6.80 | 393,194 |
| 2021-03-10 | $7.61 | $7.71 | $7.46 | $7.51 | $7.09 | 75,234 |
| 2021-03-09 | $7.47 | $7.60 | $7.22 | $7.52 | $7.10 | 140,137 |
| 2021-03-08 | $7.65 | $7.74 | $7.48 | $7.52 | $7.10 | 98,149 |
| 2021-03-05 | $7.83 | $7.83 | $7.61 | $7.74 | $7.31 | 72,450 |
| 2021-03-04 | $7.80 | $7.95 | $7.64 | $7.69 | $7.26 | 77,448 |
| 2021-03-03 | $7.89 | $7.93 | $7.69 | $7.82 | $7.39 | 46,872 |
| 2021-03-02 | $8.06 | $8.06 | $7.73 | $7.85 | $7.42 | 63,006 |
| 2021-03-01 | $7.69 | $8.10 | $7.62 | $8.06 | $7.61 | 143,624 |
| 2021-02-26 | $7.76 | $7.81 | $7.52 | $7.55 | $7.13 | 78,921 |
| 2021-02-25 | $7.74 | $7.83 | $7.55 | $7.75 | $7.32 | 97,102 |
| 2021-02-24 | $7.76 | $7.97 | $7.70 | $7.74 | $7.31 | 65,942 |
| 2021-02-23 | $7.46 | $7.84 | $7.36 | $7.73 | $7.30 | 146,662 |
| 2021-02-22 | $7.58 | $7.68 | $7.38 | $7.44 | $7.03 | 179,849 |
| 2021-02-19 | $7.60 | $7.66 | $7.51 | $7.58 | $7.16 | 97,131 |
| 2021-02-18 | $7.62 | $7.74 | $7.60 | $7.64 | $7.22 | 66,506 |
| 2021-02-17 | $7.60 | $7.83 | $7.52 | $7.69 | $7.26 | 113,314 |
| 2021-02-16 | $8.00 | $8.00 | $7.40 | $7.60 | $7.18 | 280,641 |
| 2021-02-12 | $8.02 | $8.07 | $7.94 | $8.00 | $7.56 | 43,738 |
| 2021-02-11 | $8.35 | $8.35 | $8.04 | $8.09 | $7.64 | 55,353 |
| 2021-02-10 | $8.49 | $8.50 | $8.12 | $8.27 | $7.81 | 103,163 |
| 2021-02-09 | $8.20 | $8.50 | $8.08 | $8.43 | $7.96 | 179,804 |
| 2021-02-08 | $7.99 | $8.25 | $7.91 | $8.08 | $7.63 | 149,500 |
| 2021-02-05 | $7.88 | $7.88 | $7.65 | $7.78 | $7.35 | 44,246 |
| 2021-02-04 | $7.51 | $7.80 | $7.51 | $7.75 | $7.32 | 42,753 |
| 2021-02-03 | $7.55 | $7.61 | $7.40 | $7.50 | $7.08 | 46,248 |
| 2021-02-02 | $7.43 | $7.64 | $7.36 | $7.56 | $7.14 | 46,223 |
| 2021-02-01 | $7.45 | $7.47 | $7.30 | $7.38 | $6.97 | 46,168 |
| 2021-01-29 | $7.64 | $7.69 | $7.32 | $7.38 | $6.97 | 64,461 |
| 2021-01-28 | $7.52 | $7.68 | $7.39 | $7.60 | $7.18 | 74,516 |
| 2021-01-27 | $7.44 | $7.54 | $7.26 | $7.46 | $7.05 | 88,430 |
| 2021-01-26 | $7.48 | $7.58 | $7.30 | $7.48 | $7.07 | 79,994 |
| 2021-01-25 | $7.60 | $7.65 | $7.37 | $7.47 | $7.06 | 88,826 |
| 2021-01-22 | $7.51 | $7.63 | $7.40 | $7.52 | $7.10 | 97,964 |
| 2021-01-21 | $7.80 | $7.80 | $7.54 | $7.61 | $7.19 | 51,045 |
| 2021-01-20 | $7.90 | $7.90 | $7.69 | $7.77 | $7.34 | 68,592 |
| 2021-01-19 | $8.25 | $8.25 | $7.86 | $7.93 | $7.49 | 64,549 |
| 2021-01-15 | $7.84 | $8.23 | $7.84 | $8.21 | $7.76 | 266,349 |
| 2021-01-14 | $7.78 | $8.08 | $7.71 | $7.96 | $7.52 | 62,146 |
| 2021-01-13 | $7.84 | $7.85 | $7.65 | $7.75 | $7.32 | 72,096 |
| 2021-01-12 | $7.80 | $8.04 | $7.77 | $7.87 | $7.43 | 62,942 |
| 2021-01-11 | $7.76 | $7.87 | $7.74 | $7.85 | $7.42 | 56,200 |
| 2021-01-08 | $7.81 | $7.85 | $7.71 | $7.77 | $7.34 | 36,620 |
| 2021-01-07 | $7.82 | $7.87 | $7.61 | $7.79 | $7.36 | 202,403 |
| 2021-01-06 | $7.36 | $7.88 | $7.36 | $7.76 | $7.33 | 70,718 |
| 2021-01-05 | $7.30 | $7.47 | $7.27 | $7.31 | $6.91 | 64,390 |
| 2021-01-04 | $7.22 | $7.39 | $7.09 | $7.31 | $6.91 | 73,703 |
| 2020-12-31 | $7.32 | $7.32 | $7.08 | $7.21 | $6.81 | 84,868 |
| 2020-12-30 | $7.43 | $7.50 | $7.32 | $7.32 | $6.91 | 35,120 |
| 2020-12-29 | $7.62 | $7.62 | $7.26 | $7.44 | $7.03 | 89,888 |
| 2020-12-28 | $7.80 | $7.89 | $7.52 | $7.60 | $7.18 | 68,248 |
| 2020-12-24 | $7.71 | $7.77 | $7.69 | $7.74 | $7.31 | 30,939 |
| 2020-12-23 | $7.80 | $7.89 | $7.71 | $7.71 | $7.28 | 144,062 |
| 2020-12-22 | $7.94 | $8.05 | $7.75 | $7.75 | $7.32 | 56,980 |
| 2020-12-21 | $7.89 | $8.05 | $7.80 | $7.91 | $7.47 | 94,339 |
| 2020-12-18 | $8.13 | $8.35 | $7.85 | $7.93 | $7.49 | 427,997 |
| 2020-12-17 | $8.14 | $8.24 | $8.12 | $8.16 | $7.71 | 92,437 |
| 2020-12-16 | $8.02 | $8.21 | $8.02 | $8.14 | $7.69 | 139,956 |
| 2020-12-15 | $7.84 | $8.01 | $7.84 | $7.97 | $7.53 | 65,006 |
| 2020-12-14 | $8.16 | $8.22 | $7.70 | $7.77 | $7.34 | 93,390 |
| 2020-12-11 | $8.05 | $8.19 | $8.01 | $8.08 | $7.63 | 64,428 |
| 2020-12-10 | $8.05 | $8.13 | $7.94 | $8.04 | $7.59 | 40,247 |
| 2020-12-09 | $8.19 | $8.23 | $7.91 | $8.07 | $7.62 | 123,003 |
| 2020-12-08 | $8.15 | $8.19 | $8.05 | $8.09 | $7.64 | 82,851 |
| 2020-12-07 | $8.32 | $8.32 | $8.13 | $8.16 | $7.71 | 42,358 |
| 2020-12-04 | $8.22 | $8.35 | $8.11 | $8.31 | $7.85 | 52,624 |
| 2020-12-03 | $8.30 | $8.34 | $8.13 | $8.24 | $7.78 | 44,676 |
| 2020-12-02 | $8.13 | $8.50 | $7.98 | $8.36 | $7.82 | 62,404 |
| 2020-12-01 | $8.30 | $8.49 | $8.03 | $8.17 | $7.64 | 100,972 |
| 2020-11-30 | $8.62 | $8.68 | $8.30 | $8.30 | $7.76 | 79,159 |
| 2020-11-27 | $8.75 | $8.75 | $8.50 | $8.66 | $8.10 | 36,671 |
| 2020-11-25 | $8.87 | $8.94 | $8.78 | $8.82 | $8.25 | 19,605 |
| 2020-11-24 | $8.90 | $8.98 | $8.77 | $8.87 | $8.29 | 38,093 |
| 2020-11-23 | $8.96 | $8.97 | $8.76 | $8.80 | $8.23 | 36,229 |
| 2020-11-20 | $8.64 | $8.89 | $8.64 | $8.86 | $8.28 | 33,227 |
| 2020-11-19 | $8.69 | $8.85 | $8.50 | $8.82 | $8.25 | 41,479 |
| 2020-11-18 | $8.94 | $8.94 | $8.57 | $8.57 | $8.01 | 39,286 |
| 2020-11-17 | $8.80 | $8.95 | $8.72 | $8.80 | $8.23 | 28,728 |
| 2020-11-16 | $8.94 | $9.05 | $8.73 | $8.84 | $8.27 | 54,136 |
| 2020-11-13 | $9.08 | $9.08 | $8.71 | $8.86 | $8.28 | 44,206 |
| 2020-11-12 | $9.33 | $9.33 | $8.83 | $9.00 | $8.41 | 46,629 |
| 2020-11-11 | $9.43 | $9.49 | $9.17 | $9.39 | $8.78 | 23,118 |
| 2020-11-10 | $9.21 | $9.60 | $9.10 | $9.40 | $8.79 | 61,413 |
| 2020-11-09 | $9.02 | $9.48 | $8.76 | $9.21 | $8.61 | 54,992 |
| 2020-11-06 | $8.70 | $9.20 | $8.56 | $8.69 | $8.13 | 48,484 |
| 2020-11-05 | $8.38 | $8.88 | $8.38 | $8.72 | $8.15 | 33,184 |
| 2020-11-04 | $9.00 | $9.00 | $8.36 | $8.43 | $7.88 | 29,620 |
| 2020-11-03 | $8.54 | $9.03 | $8.53 | $8.98 | $8.40 | 47,174 |
| 2020-11-02 | $8.29 | $8.48 | $8.29 | $8.41 | $7.86 | 20,719 |
| 2020-10-30 | $8.48 | $8.48 | $8.17 | $8.29 | $7.75 | 33,081 |
| 2020-10-29 | $8.46 | $8.63 | $8.17 | $8.48 | $7.93 | 47,357 |
| 2020-10-28 | $8.95 | $9.00 | $8.39 | $8.46 | $7.91 | 35,428 |
| 2020-10-27 | $9.07 | $9.26 | $9.07 | $9.07 | $8.48 | 19,311 |
| 2020-10-26 | $9.18 | $9.26 | $9.00 | $9.07 | $8.48 | 64,019 |
| 2020-10-23 | $9.40 | $9.40 | $9.24 | $9.25 | $8.65 | 20,929 |
| 2020-10-22 | $9.04 | $9.50 | $9.02 | $9.40 | $8.79 | 42,984 |
| 2020-10-21 | $9.00 | $9.09 | $8.89 | $9.07 | $8.48 | 30,183 |
| 2020-10-20 | $8.85 | $9.04 | $8.84 | $8.98 | $8.40 | 35,473 |
| 2020-10-19 | $8.74 | $8.91 | $8.64 | $8.83 | $8.26 | 27,107 |
| 2020-10-16 | $8.90 | $9.00 | $8.58 | $8.71 | $8.14 | 426,682 |
| 2020-10-15 | $8.69 | $8.97 | $8.59 | $8.97 | $8.39 | 31,385 |
| 2020-10-14 | $8.64 | $8.82 | $8.64 | $8.78 | $8.21 | 113,839 |
| 2020-10-13 | $8.70 | $8.76 | $8.55 | $8.68 | $8.12 | 139,034 |
| 2020-10-12 | $8.50 | $8.75 | $8.45 | $8.69 | $8.13 | 38,600 |
| 2020-10-09 | $8.34 | $8.57 | $8.34 | $8.43 | $7.88 | 33,722 |
| 2020-10-08 | $8.34 | $8.46 | $8.22 | $8.37 | $7.83 | 38,759 |
| 2020-10-07 | $8.33 | $8.45 | $8.22 | $8.31 | $7.77 | 33,479 |
| 2020-10-06 | $8.16 | $8.58 | $8.09 | $8.29 | $7.75 | 75,179 |
| 2020-10-05 | $8.01 | $8.25 | $8.01 | $8.14 | $7.61 | 30,096 |
| 2020-10-02 | $7.95 | $8.13 | $7.75 | $8.00 | $7.48 | 95,916 |
| 2020-10-01 | $8.00 | $8.14 | $7.96 | $8.03 | $7.51 | 36,669 |
| 2020-09-30 | $8.20 | $8.21 | $7.93 | $8.00 | $7.48 | 40,654 |
| 2020-09-29 | $8.12 | $8.24 | $8.10 | $8.19 | $7.66 | 147,079 |
| 2020-09-28 | $8.12 | $8.28 | $8.11 | $8.12 | $7.59 | 28,895 |
| 2020-09-25 | $8.21 | $8.27 | $8.03 | $8.08 | $7.55 | 32,448 |
| 2020-09-24 | $8.00 | $8.32 | $7.87 | $8.24 | $7.70 | 43,372 |
| 2020-09-23 | $8.46 | $8.51 | $8.05 | $8.09 | $7.56 | 45,817 |
| 2020-09-22 | $8.59 | $8.59 | $8.34 | $8.48 | $7.93 | 43,251 |
| 2020-09-21 | $8.81 | $8.82 | $8.45 | $8.57 | $8.01 | 50,608 |
| 2020-09-18 | $9.09 | $9.25 | $8.88 | $8.90 | $8.32 | 166,901 |
| 2020-09-17 | $9.15 | $9.21 | $8.93 | $9.02 | $8.43 | 210,008 |
| 2020-09-16 | $8.93 | $9.13 | $8.80 | $9.09 | $8.50 | 61,939 |
| 2020-09-15 | $8.70 | $8.93 | $8.63 | $8.89 | $8.31 | 64,046 |
| 2020-09-14 | $8.64 | $8.74 | $8.58 | $8.61 | $8.05 | 28,909 |
| 2020-09-11 | $8.51 | $8.73 | $8.47 | $8.58 | $8.02 | 58,018 |
| 2020-09-10 | $8.71 | $8.71 | $8.53 | $8.58 | $8.02 | 58,925 |
| 2020-09-09 | $8.65 | $8.90 | $8.65 | $8.73 | $8.16 | 60,783 |
| 2020-09-08 | $8.55 | $8.68 | $8.45 | $8.57 | $8.01 | 58,825 |
| 2020-09-04 | $8.86 | $8.86 | $8.53 | $8.59 | $8.03 | 59,303 |
| 2020-09-03 | $9.11 | $9.11 | $8.79 | $8.80 | $8.23 | 55,048 |
| 2020-09-02 | $8.97 | $9.19 | $8.89 | $9.06 | $8.47 | 62,872 |
| 2020-09-01 | $8.79 | $8.92 | $8.73 | $8.89 | $8.31 | 30,493 |
| 2020-08-31 | $8.81 | $9.04 | $8.77 | $8.84 | $8.27 | 65,610 |
| 2020-08-28 | $8.76 | $8.94 | $8.74 | $8.81 | $8.24 | 36,418 |
| 2020-08-27 | $8.83 | $8.93 | $8.72 | $8.83 | $8.26 | 42,206 |
| 2020-08-26 | $8.73 | $8.81 | $8.69 | $8.77 | $8.20 | 21,800 |
| 2020-08-25 | $8.75 | $8.75 | $8.60 | $8.70 | $8.13 | 24,913 |
| 2020-08-24 | $8.77 | $8.77 | $8.67 | $8.74 | $8.17 | 64,661 |
| 2020-08-21 | $9.05 | $9.05 | $8.69 | $8.74 | $8.17 | 52,091 |
| 2020-08-20 | $8.92 | $9.10 | $8.92 | $9.05 | $8.46 | 41,577 |
| 2020-08-19 | $9.01 | $9.09 | $8.93 | $8.97 | $8.39 | 27,459 |
| 2020-08-18 | $8.86 | $8.97 | $8.77 | $8.95 | $8.37 | 41,349 |
| 2020-08-17 | $9.03 | $9.09 | $8.87 | $8.93 | $8.35 | 39,266 |
| 2020-08-14 | $8.94 | $9.09 | $8.89 | $9.03 | $8.36 | 48,730 |
| 2020-08-13 | $9.30 | $9.32 | $8.92 | $8.98 | $8.32 | 53,577 |
| 2020-08-12 | $9.06 | $9.30 | $9.06 | $9.28 | $8.59 | 223,341 |
| 2020-08-11 | $9.25 | $9.40 | $9.09 | $9.09 | $8.42 | 68,324 |
| 2020-08-10 | $9.08 | $9.39 | $9.08 | $9.21 | $8.53 | 61,935 |
| 2020-08-07 | $8.46 | $9.11 | $8.46 | $9.06 | $8.39 | 67,972 |
| 2020-08-06 | $8.40 | $8.55 | $8.22 | $8.45 | $7.83 | 57,585 |
| 2020-08-05 | $8.44 | $8.48 | $8.21 | $8.41 | $7.79 | 41,421 |
| 2020-08-04 | $8.01 | $8.41 | $8.01 | $8.39 | $7.77 | 57,195 |
| 2020-08-03 | $8.09 | $8.11 | $7.91 | $8.07 | $7.47 | 59,834 |
| 2020-07-31 | $8.20 | $8.23 | $8.00 | $8.13 | $7.53 | 37,141 |
| 2020-07-30 | $8.14 | $8.27 | $8.06 | $8.24 | $7.63 | 38,730 |
| 2020-07-29 | $8.46 | $8.46 | $8.15 | $8.20 | $7.59 | 39,778 |
| 2020-07-28 | $8.34 | $8.49 | $8.28 | $8.40 | $7.78 | 53,013 |
| 2020-07-27 | $8.25 | $8.42 | $8.22 | $8.36 | $7.74 | 30,442 |
| 2020-07-24 | $8.35 | $8.45 | $8.24 | $8.26 | $7.65 | 56,307 |
| 2020-07-23 | $8.40 | $8.49 | $8.38 | $8.48 | $7.85 | 71,961 |
| 2020-07-22 | $8.36 | $8.49 | $8.32 | $8.42 | $7.80 | 53,552 |
| 2020-07-21 | $8.38 | $8.45 | $8.32 | $8.40 | $7.78 | 82,517 |
| 2020-07-20 | $8.34 | $8.44 | $8.34 | $8.36 | $7.74 | 74,690 |
| 2020-07-17 | $8.22 | $8.40 | $8.20 | $8.31 | $7.70 | 68,038 |
| 2020-07-16 | $8.02 | $8.23 | $8.02 | $8.22 | $7.61 | 104,698 |
| 2020-07-15 | $7.89 | $8.10 | $7.88 | $8.07 | $7.47 | 91,692 |
| 2020-07-14 | $7.73 | $7.92 | $7.70 | $7.86 | $7.28 | 92,613 |
| 2020-07-13 | $7.54 | $7.74 | $7.49 | $7.71 | $7.14 | 94,567 |
| 2020-07-10 | $7.33 | $7.59 | $7.32 | $7.55 | $6.99 | 83,900 |
| 2020-07-09 | $7.35 | $7.40 | $7.26 | $7.34 | $6.80 | 93,204 |
| 2020-07-08 | $7.49 | $7.57 | $7.29 | $7.36 | $6.82 | 105,036 |
| 2020-07-07 | $7.35 | $7.55 | $7.31 | $7.52 | $6.96 | 96,662 |
| 2020-07-06 | $7.49 | $7.50 | $7.32 | $7.42 | $6.87 | 77,597 |
| 2020-07-02 | $7.50 | $7.50 | $7.36 | $7.43 | $6.88 | 93,908 |
| 2020-07-01 | $7.28 | $7.47 | $7.28 | $7.44 | $6.89 | 87,668 |
| 2020-06-30 | $7.18 | $7.40 | $7.16 | $7.36 | $6.82 | 112,640 |
| 2020-06-29 | $7.21 | $7.42 | $7.18 | $7.26 | $6.72 | 97,500 |
| 2020-06-26 | $7.02 | $7.33 | $7.02 | $7.23 | $6.70 | 338,955 |
| 2020-06-25 | $7.12 | $7.23 | $6.98 | $7.08 | $6.56 | 151,406 |
| 2020-06-24 | $7.06 | $7.25 | $7.00 | $7.14 | $6.61 | 140,269 |
| 2020-06-23 | $7.28 | $7.35 | $7.10 | $7.10 | $6.58 | 129,732 |
| 2020-06-22 | $7.10 | $7.33 | $7.10 | $7.23 | $6.70 | 135,609 |
| 2020-06-19 | $7.17 | $7.35 | $7.09 | $7.15 | $6.62 | 222,465 |
| 2020-06-18 | $7.45 | $7.46 | $7.15 | $7.16 | $6.63 | 162,712 |
| 2020-06-17 | $7.71 | $7.73 | $7.46 | $7.49 | $6.94 | 153,003 |
| 2020-06-16 | $7.76 | $7.79 | $7.61 | $7.66 | $7.09 | 139,968 |
| 2020-06-15 | $7.35 | $7.85 | $7.35 | $7.64 | $7.08 | 133,023 |
| 2020-06-12 | $7.64 | $7.71 | $7.35 | $7.54 | $6.98 | 148,825 |
| 2020-06-11 | $7.77 | $7.81 | $7.37 | $7.48 | $6.93 | 191,089 |
| 2020-06-10 | $7.88 | $8.01 | $7.66 | $7.92 | $7.34 | 126,354 |
| 2020-06-09 | $8.10 | $8.19 | $7.79 | $7.89 | $7.31 | 144,693 |
| 2020-06-08 | $8.69 | $8.69 | $8.08 | $8.20 | $7.59 | 200,942 |
| 2020-06-05 | $8.58 | $8.69 | $8.48 | $8.55 | $7.92 | 146,748 |
| 2020-06-04 | $8.68 | $8.71 | $8.50 | $8.54 | $7.91 | 109,003 |
| 2020-06-03 | $8.65 | $8.70 | $8.49 | $8.68 | $8.04 | 224,751 |
| 2020-06-02 | $8.56 | $8.63 | $8.43 | $8.51 | $7.88 | 161,072 |
| 2020-06-01 | $8.65 | $8.67 | $8.48 | $8.51 | $7.88 | 101,049 |
| 2020-05-29 | $8.59 | $8.70 | $8.46 | $8.61 | $7.97 | 123,597 |
| 2020-05-28 | $8.68 | $8.70 | $8.56 | $8.60 | $7.97 | 103,899 |
| 2020-05-27 | $8.53 | $8.64 | $8.51 | $8.59 | $7.96 | 142,841 |
| 2020-05-26 | $8.70 | $8.70 | $8.42 | $8.51 | $7.88 | 132,997 |
| 2020-05-22 | $8.41 | $8.51 | $8.31 | $8.50 | $7.87 | 174,096 |
| 2020-05-21 | $8.28 | $8.44 | $8.26 | $8.36 | $7.74 | 123,453 |
| 2020-05-20 | $8.20 | $8.40 | $8.09 | $8.32 | $7.71 | 154,450 |
| 2020-05-19 | $8.20 | $8.23 | $8.04 | $8.13 | $7.53 | 134,391 |
| 2020-05-18 | $8.25 | $8.30 | $8.13 | $8.13 | $7.53 | 119,800 |
| 2020-05-15 | $8.16 | $8.16 | $8.02 | $8.13 | $7.45 | 174,218 |
| 2020-05-14 | $7.85 | $8.15 | $7.72 | $8.11 | $7.43 | 194,083 |
| 2020-05-13 | $7.91 | $8.03 | $7.79 | $7.99 | $7.32 | 144,325 |
| 2020-05-12 | $7.91 | $8.15 | $7.89 | $7.96 | $7.30 | 154,555 |
| 2020-05-11 | $7.97 | $8.06 | $7.85 | $7.98 | $7.31 | 99,861 |
| 2020-05-08 | $7.95 | $8.18 | $7.94 | $7.98 | $7.31 | 104,112 |
| 2020-05-07 | $7.50 | $8.27 | $7.50 | $7.93 | $7.27 | 143,983 |
| 2020-05-06 | $7.48 | $7.62 | $7.27 | $7.33 | $6.72 | 270,073 |
| 2020-05-05 | $7.70 | $7.91 | $7.51 | $7.53 | $6.90 | 151,539 |
| 2020-05-04 | $7.62 | $7.67 | $7.38 | $7.50 | $6.87 | 131,425 |
| 2020-05-01 | $7.68 | $7.81 | $7.27 | $7.72 | $7.08 | 167,218 |
| 2020-04-30 | $7.76 | $8.02 | $7.68 | $7.88 | $7.22 | 106,416 |
| 2020-04-29 | $8.07 | $8.19 | $7.91 | $7.92 | $7.26 | 161,099 |
| 2020-04-28 | $8.10 | $8.15 | $7.82 | $7.92 | $7.26 | 132,273 |
| 2020-04-27 | $7.81 | $8.09 | $7.76 | $7.96 | $7.30 | 104,979 |
| 2020-04-24 | $7.77 | $7.87 | $7.49 | $7.75 | $7.10 | 107,342 |
| 2020-04-23 | $7.98 | $8.04 | $7.77 | $7.80 | $7.15 | 108,883 |
| 2020-04-22 | $7.95 | $8.11 | $7.85 | $7.94 | $7.28 | 156,470 |
| 2020-04-21 | $7.87 | $8.01 | $7.72 | $7.89 | $7.23 | 144,701 |
| 2020-04-20 | $7.89 | $8.24 | $7.89 | $8.02 | $7.35 | 188,596 |
| 2020-04-17 | $8.31 | $8.44 | $8.19 | $8.26 | $7.57 | 167,974 |
| 2020-04-16 | $8.23 | $8.25 | $7.98 | $8.19 | $7.51 | 109,463 |
| 2020-04-15 | $7.76 | $8.43 | $7.60 | $8.22 | $7.53 | 187,130 |
| 2020-04-14 | $8.06 | $8.09 | $7.80 | $7.84 | $7.19 | 129,427 |
| 2020-04-13 | $7.91 | $8.00 | $7.74 | $7.85 | $7.20 | 109,735 |
| 2020-04-09 | $7.91 | $8.08 | $7.84 | $7.97 | $7.31 | 201,764 |
| 2020-04-08 | $7.54 | $7.88 | $7.43 | $7.78 | $7.13 | 235,481 |
| 2020-04-07 | $7.17 | $7.59 | $7.14 | $7.50 | $6.87 | 130,582 |
| 2020-04-06 | $6.91 | $7.32 | $6.78 | $7.21 | $6.61 | 148,883 |
| 2020-04-03 | $6.98 | $7.11 | $6.57 | $6.75 | $6.19 | 174,862 |
| 2020-04-02 | $6.98 | $7.13 | $6.81 | $6.99 | $6.41 | 139,022 |
| 2020-04-01 | $6.92 | $7.24 | $6.83 | $6.94 | $6.36 | 137,028 |
| 2020-03-31 | $7.17 | $7.32 | $6.91 | $7.18 | $6.58 | 200,681 |
| 2020-03-30 | $6.89 | $7.22 | $6.56 | $7.12 | $6.53 | 165,303 |
| 2020-03-27 | $6.39 | $7.05 | $6.10 | $6.86 | $6.29 | 114,786 |
| 2020-03-26 | $6.22 | $6.90 | $6.22 | $6.55 | $6.00 | 135,667 |
| 2020-03-25 | $6.32 | $6.57 | $6.06 | $6.22 | $5.70 | 145,565 |
| 2020-03-24 | $6.64 | $6.88 | $6.06 | $6.29 | $5.77 | 181,580 |
| 2020-03-23 | $6.64 | $6.74 | $6.03 | $6.37 | $5.84 | 154,076 |
| 2020-03-20 | $6.38 | $6.91 | $6.08 | $6.57 | $5.95 | 227,316 |
| 2020-03-19 | $6.16 | $6.99 | $5.86 | $6.41 | $5.81 | 164,401 |
| 2020-03-18 | $6.00 | $6.47 | $5.90 | $6.16 | $5.58 | 120,993 |
| 2020-03-17 | $5.57 | $6.61 | $5.46 | $6.61 | $5.99 | 176,503 |
| 2020-03-16 | $5.50 | $5.90 | $4.86 | $5.51 | $4.99 | 149,016 |
| 2020-03-13 | $5.36 | $6.18 | $5.36 | $5.90 | $5.34 | 206,707 |
| 2020-03-12 | $4.60 | $5.95 | $4.60 | $5.83 | $5.28 | 170,359 |
| 2020-03-11 | $5.81 | $6.05 | $5.81 | $5.88 | $5.33 | 183,547 |
| 2020-03-10 | $6.11 | $6.13 | $5.67 | $5.98 | $5.42 | 146,874 |
| 2020-03-09 | $6.31 | $6.31 | $5.56 | $5.61 | $5.08 | 118,111 |
| 2020-03-06 | $6.80 | $6.83 | $6.53 | $6.74 | $6.11 | 81,679 |
| 2020-03-05 | $7.12 | $7.23 | $6.88 | $6.97 | $6.31 | 52,960 |
| 2020-03-04 | $7.32 | $7.39 | $7.09 | $7.24 | $6.56 | 67,231 |
| 2020-03-03 | $7.28 | $7.52 | $7.01 | $7.21 | $6.53 | 94,819 |
| 2020-03-02 | $6.96 | $7.29 | $6.94 | $7.27 | $6.59 | 90,086 |
| 2020-02-28 | $6.95 | $7.11 | $6.80 | $6.92 | $6.27 | 92,820 |
| 2020-02-27 | $7.41 | $7.50 | $7.18 | $7.21 | $6.53 | 70,269 |
| 2020-02-26 | $7.87 | $7.90 | $7.43 | $7.52 | $6.81 | 79,185 |
| 2020-02-25 | $7.92 | $7.92 | $7.71 | $7.82 | $7.08 | 56,368 |
| 2020-02-24 | $8.19 | $8.23 | $7.88 | $7.91 | $7.17 | 66,841 |
| 2020-02-21 | $8.37 | $8.39 | $8.25 | $8.35 | $7.56 | 62,203 |
| 2020-02-20 | $8.22 | $8.39 | $8.06 | $8.37 | $7.58 | 100,785 |
| 2020-02-19 | $8.02 | $8.34 | $8.02 | $8.26 | $7.48 | 198,676 |
| 2020-02-18 | $7.85 | $8.08 | $7.84 | $8.01 | $7.26 | 140,638 |
| 2020-02-14 | $7.91 | $8.06 | $7.82 | $7.85 | $7.11 | 73,283 |
| 2020-02-13 | $7.61 | $7.99 | $7.61 | $7.92 | $7.17 | 85,002 |
| 2020-02-12 | $7.56 | $7.66 | $7.48 | $7.64 | $6.92 | 63,104 |
| 2020-02-11 | $7.58 | $7.67 | $7.52 | $7.56 | $6.85 | 31,149 |
| 2020-02-10 | $7.59 | $7.64 | $7.51 | $7.53 | $6.82 | 51,357 |
| 2020-02-07 | $7.60 | $7.66 | $7.53 | $7.59 | $6.88 | 70,888 |
| 2020-02-06 | $7.58 | $7.70 | $7.53 | $7.62 | $6.90 | 62,035 |
| 2020-02-05 | $7.42 | $7.59 | $7.35 | $7.57 | $6.86 | 55,806 |
| 2020-02-04 | $7.43 | $7.59 | $7.34 | $7.36 | $6.67 | 86,290 |
| 2020-02-03 | $7.22 | $7.49 | $7.22 | $7.39 | $6.69 | 85,932 |
| 2020-01-31 | $7.36 | $7.42 | $7.21 | $7.23 | $6.55 | 75,990 |
| 2020-01-30 | $7.26 | $7.40 | $7.22 | $7.40 | $6.70 | 43,172 |
| 2020-01-29 | $7.34 | $7.34 | $7.21 | $7.29 | $6.60 | 92,759 |
| 2020-01-28 | $7.31 | $7.39 | $7.27 | $7.29 | $6.60 | 58,401 |
| 2020-01-27 | $7.23 | $7.38 | $7.21 | $7.31 | $6.62 | 89,986 |
| 2020-01-24 | $7.50 | $7.54 | $7.31 | $7.33 | $6.64 | 68,347 |
| 2020-01-23 | $7.51 | $7.54 | $7.35 | $7.50 | $6.79 | 88,405 |
| 2020-01-22 | $7.57 | $7.62 | $7.50 | $7.55 | $6.84 | 51,617 |
| 2020-01-21 | $7.51 | $7.61 | $7.43 | $7.57 | $6.86 | 66,079 |
| 2020-01-17 | $7.70 | $7.71 | $7.49 | $7.51 | $6.80 | 82,547 |
| 2020-01-16 | $7.57 | $7.70 | $7.52 | $7.67 | $6.95 | 74,460 |
| 2020-01-15 | $7.54 | $7.65 | $7.53 | $7.57 | $6.86 | 59,434 |
| 2020-01-14 | $7.51 | $7.62 | $7.44 | $7.53 | $6.82 | 81,589 |
| 2020-01-13 | $7.38 | $7.57 | $7.34 | $7.49 | $6.79 | 81,774 |
| 2020-01-10 | $7.54 | $7.54 | $7.39 | $7.42 | $6.72 | 56,928 |
| 2020-01-09 | $7.50 | $7.54 | $7.34 | $7.49 | $6.79 | 104,370 |
| 2020-01-08 | $7.64 | $7.68 | $7.45 | $7.47 | $6.77 | 66,453 |
| 2020-01-07 | $7.59 | $7.69 | $7.51 | $7.65 | $6.93 | 59,026 |
| 2020-01-06 | $7.55 | $7.74 | $7.49 | $7.61 | $6.89 | 115,402 |
| 2020-01-03 | $7.55 | $7.72 | $7.55 | $7.60 | $6.88 | 60,784 |
| 2020-01-02 | $7.81 | $7.81 | $7.38 | $7.58 | $6.87 | 187,343 |
| 2019-12-31 | $7.88 | $7.94 | $7.70 | $7.73 | $7.00 | 85,273 |
| 2019-12-30 | $7.96 | $8.00 | $7.80 | $7.83 | $7.09 | 99,805 |
| 2019-12-27 | $8.03 | $8.08 | $7.91 | $7.97 | $7.22 | 74,035 |
| 2019-12-26 | $8.06 | $8.15 | $8.01 | $8.08 | $7.32 | 59,818 |
| 2019-12-24 | $8.08 | $8.10 | $8.00 | $8.04 | $7.28 | 67,905 |
| 2019-12-23 | $8.11 | $8.18 | $8.01 | $8.09 | $7.33 | 66,931 |
| 2019-12-20 | $8.11 | $8.14 | $8.02 | $8.12 | $7.36 | 159,903 |
| 2019-12-19 | $8.12 | $8.20 | $8.05 | $8.10 | $7.34 | 64,971 |
| 2019-12-18 | $8.06 | $8.17 | $7.98 | $8.14 | $7.37 | 91,342 |
| 2019-12-17 | $8.13 | $8.19 | $7.98 | $8.03 | $7.27 | 78,568 |
| 2019-12-16 | $8.00 | $8.18 | $7.99 | $8.11 | $7.35 | 175,160 |
| 2019-12-13 | $8.26 | $8.32 | $7.99 | $8.01 | $7.26 | 130,514 |
| 2019-12-12 | $8.16 | $8.36 | $8.02 | $8.31 | $7.53 | 158,184 |
| 2019-12-11 | $8.44 | $8.52 | $8.05 | $8.14 | $7.37 | 165,525 |
| 2019-12-10 | $8.41 | $8.50 | $8.38 | $8.43 | $7.64 | 107,041 |
| 2019-12-09 | $8.33 | $8.54 | $8.33 | $8.38 | $7.59 | 147,882 |
| 2019-12-06 | $8.28 | $8.40 | $8.25 | $8.35 | $7.56 | 140,003 |
| 2019-12-05 | $8.27 | $8.32 | $8.21 | $8.24 | $7.46 | 84,784 |
| 2019-12-04 | $8.32 | $8.37 | $8.25 | $8.27 | $7.49 | 132,712 |
| 2019-12-03 | $8.13 | $8.42 | $8.13 | $8.31 | $7.53 | 165,354 |
| 2019-12-02 | $8.10 | $8.22 | $8.01 | $8.19 | $7.42 | 130,583 |
| 2019-11-29 | $8.22 | $8.23 | $8.00 | $8.09 | $7.33 | 149,638 |
| 2019-11-27 | $8.20 | $8.34 | $8.16 | $8.30 | $7.52 | 188,888 |
| 2019-11-26 | $8.26 | $8.35 | $8.19 | $8.21 | $7.44 | 124,171 |
| 2019-11-25 | $8.28 | $8.38 | $8.22 | $8.29 | $7.51 | 108,625 |
| 2019-11-22 | $8.34 | $8.41 | $8.25 | $8.29 | $7.51 | 127,379 |
| 2019-11-21 | $8.32 | $8.48 | $8.29 | $8.32 | $7.54 | 124,893 |
| 2019-11-20 | $8.30 | $8.40 | $8.30 | $8.35 | $7.56 | 125,713 |
| 2019-11-19 | $8.35 | $8.38 | $8.25 | $8.32 | $7.54 | 95,426 |
| 2019-11-18 | $8.25 | $8.39 | $8.25 | $8.33 | $7.55 | 72,662 |
| 2019-11-15 | $8.09 | $8.32 | $8.09 | $8.31 | $7.53 | 147,104 |
| 2019-11-14 | $8.13 | $8.36 | $8.13 | $8.19 | $7.35 | 183,612 |
| 2019-11-13 | $7.83 | $8.22 | $7.76 | $8.18 | $7.34 | 172,852 |
| 2019-11-12 | $7.97 | $8.15 | $7.90 | $7.96 | $7.15 | 240,758 |
| 2019-11-11 | $7.35 | $8.14 | $7.28 | $7.90 | $7.09 | 425,193 |
| 2019-11-08 | $7.02 | $7.33 | $6.85 | $7.20 | $6.46 | 289,302 |
| 2019-11-07 | $7.24 | $7.24 | $6.82 | $6.83 | $6.13 | 156,397 |
| 2019-11-06 | $7.02 | $7.25 | $7.02 | $7.15 | $6.42 | 98,335 |
| 2019-11-05 | $7.30 | $7.33 | $7.02 | $7.03 | $6.31 | 147,344 |
| 2019-11-04 | $7.41 | $7.48 | $7.26 | $7.29 | $6.55 | 193,407 |
| 2019-11-01 | $7.46 | $7.58 | $7.38 | $7.40 | $6.64 | 199,860 |
| 2019-10-31 | $7.67 | $7.73 | $7.42 | $7.45 | $6.69 | 124,763 |
| 2019-10-30 | $7.59 | $7.73 | $7.59 | $7.67 | $6.89 | 106,275 |
| 2019-10-29 | $7.55 | $7.59 | $7.51 | $7.55 | $6.78 | 136,023 |
| 2019-10-28 | $7.45 | $7.56 | $7.45 | $7.54 | $6.77 | 100,193 |
| 2019-10-25 | $7.57 | $7.65 | $7.42 | $7.43 | $6.67 | 73,870 |
| 2019-10-24 | $7.68 | $7.68 | $7.48 | $7.57 | $6.80 | 107,900 |
| 2019-10-23 | $7.65 | $7.74 | $7.60 | $7.62 | $6.84 | 108,931 |
| 2019-10-22 | $7.49 | $7.80 | $7.49 | $7.62 | $6.84 | 117,382 |
| 2019-10-21 | $7.48 | $7.64 | $7.40 | $7.49 | $6.72 | 161,290 |
| 2019-10-18 | $7.32 | $7.50 | $7.26 | $7.43 | $6.67 | 178,157 |
| 2019-10-17 | $7.46 | $7.46 | $7.26 | $7.37 | $6.62 | 128,003 |
| 2019-10-16 | $7.36 | $7.49 | $7.35 | $7.43 | $6.67 | 102,552 |
| 2019-10-15 | $7.55 | $7.63 | $7.37 | $7.40 | $6.64 | 117,293 |
| 2019-10-14 | $7.34 | $7.64 | $7.28 | $7.57 | $6.80 | 174,799 |
| 2019-10-11 | $7.59 | $7.67 | $7.31 | $7.32 | $6.57 | 279,953 |
| 2019-10-10 | $7.68 | $7.71 | $7.46 | $7.55 | $6.78 | 144,852 |
| 2019-10-09 | $7.67 | $7.82 | $7.63 | $7.68 | $6.90 | 161,962 |
| 2019-10-08 | $7.45 | $7.73 | $7.45 | $7.63 | $6.85 | 97,868 |
| 2019-10-07 | $7.44 | $7.64 | $7.40 | $7.54 | $6.77 | 128,034 |
| 2019-10-04 | $7.42 | $7.54 | $7.25 | $7.48 | $6.72 | 341,996 |
| 2019-10-03 | $7.59 | $7.63 | $7.20 | $7.42 | $6.66 | 190,060 |
| 2019-10-02 | $7.43 | $7.60 | $7.38 | $7.59 | $6.81 | 177,572 |
| 2019-10-01 | $7.49 | $7.59 | $7.38 | $7.39 | $6.63 | 119,083 |
| 2019-09-30 | $7.26 | $7.51 | $7.20 | $7.46 | $6.70 | 271,227 |
| 2019-09-27 | $7.43 | $7.50 | $7.23 | $7.25 | $6.51 | 155,688 |
| 2019-09-26 | $7.34 | $7.59 | $7.25 | $7.49 | $6.72 | 146,842 |
| 2019-09-25 | $7.54 | $7.60 | $7.23 | $7.32 | $6.57 | 134,457 |
| 2019-09-24 | $7.65 | $7.65 | $7.46 | $7.54 | $6.77 | 228,053 |
| 2019-09-23 | $7.49 | $7.65 | $7.42 | $7.60 | $6.82 | 57,188 |
| 2019-09-20 | $7.48 | $7.57 | $7.35 | $7.52 | $6.75 | 157,140 |
| 2019-09-19 | $7.43 | $7.61 | $7.42 | $7.50 | $6.73 | 117,350 |
| 2019-09-18 | $7.60 | $7.61 | $7.34 | $7.43 | $6.67 | 148,962 |
| 2019-09-17 | $7.69 | $7.73 | $7.47 | $7.60 | $6.82 | 101,962 |
| 2019-09-16 | $7.39 | $7.74 | $7.35 | $7.66 | $6.88 | 350,608 |
| 2019-09-13 | $7.44 | $7.58 | $7.37 | $7.40 | $6.64 | 120,014 |
| 2019-09-12 | $7.39 | $7.60 | $7.32 | $7.42 | $6.66 | 207,216 |
| 2019-09-11 | $7.05 | $7.42 | $7.02 | $7.38 | $6.63 | 212,318 |
| 2019-09-10 | $6.84 | $7.25 | $6.84 | $7.10 | $6.37 | 196,062 |
| 2019-09-09 | $7.06 | $7.12 | $6.80 | $6.86 | $6.16 | 398,318 |
| 2019-09-06 | $7.16 | $7.23 | $7.11 | $7.11 | $6.38 | 192,880 |
| 2019-09-05 | $7.21 | $7.47 | $7.11 | $7.13 | $6.40 | 212,541 |
| 2019-09-04 | $7.09 | $7.26 | $7.04 | $7.21 | $6.47 | 125,736 |
| 2019-09-03 | $7.07 | $7.20 | $6.89 | $7.03 | $6.31 | 184,239 |
| 2019-08-30 | $7.37 | $7.37 | $7.04 | $7.16 | $6.43 | 145,730 |
| 2019-08-29 | $7.24 | $7.36 | $7.16 | $7.31 | $6.56 | 89,784 |
| 2019-08-28 | $7.32 | $7.50 | $7.16 | $7.21 | $6.47 | 172,432 |
| 2019-08-27 | $7.39 | $7.49 | $7.13 | $7.31 | $6.56 | 281,936 |
| 2019-08-26 | $7.28 | $7.50 | $7.13 | $7.38 | $6.63 | 211,214 |
| 2019-08-23 | $7.34 | $7.54 | $7.22 | $7.25 | $6.51 | 224,800 |
| 2019-08-22 | $7.49 | $7.54 | $7.34 | $7.36 | $6.61 | 126,950 |
| 2019-08-21 | $7.43 | $7.60 | $7.37 | $7.46 | $6.70 | 159,892 |
| 2019-08-20 | $7.24 | $7.52 | $7.21 | $7.44 | $6.68 | 145,962 |
| 2019-08-19 | $7.15 | $7.35 | $6.93 | $7.27 | $6.53 | 132,375 |
| 2019-08-16 | $7.04 | $7.26 | $7.00 | $7.15 | $6.42 | 201,307 |
| 2019-08-15 | $7.17 | $7.18 | $6.93 | $7.03 | $6.31 | 265,761 |
| 2019-08-14 | $7.53 | $7.61 | $7.12 | $7.18 | $6.38 | 263,773 |
| 2019-08-13 | $7.19 | $7.81 | $7.19 | $7.56 | $6.72 | 448,798 |
| 2019-08-12 | $7.33 | $7.34 | $7.08 | $7.21 | $6.40 | 275,230 |
| 2019-08-09 | $7.30 | $7.55 | $7.26 | $7.33 | $6.51 | 375,127 |
| 2019-08-08 | $7.07 | $7.27 | $6.75 | $7.15 | $6.35 | 516,559 |
| 2019-08-07 | $6.61 | $7.16 | $6.54 | $7.01 | $6.23 | 365,578 |
| 2019-08-06 | $7.62 | $7.69 | $6.73 | $6.76 | $6.01 | 698,112 |
| 2019-08-05 | $9.90 | $9.90 | $7.50 | $7.59 | $6.74 | 719,161 |
| 2019-08-02 | $10.86 | $10.88 | $10.58 | $10.66 | $9.47 | 141,906 |
| 2019-08-01 | $11.07 | $11.16 | $10.83 | $10.89 | $9.67 | 188,114 |
| 2019-07-31 | $11.25 | $11.45 | $11.01 | $11.02 | $9.79 | 282,778 |
| 2019-07-30 | $10.82 | $11.26 | $10.79 | $11.18 | $9.93 | 300,017 |
| 2019-07-29 | $10.82 | $10.85 | $10.67 | $10.82 | $9.61 | 160,984 |
| 2019-07-26 | $10.61 | $10.86 | $10.57 | $10.79 | $9.59 | 227,612 |
| 2019-07-25 | $10.71 | $10.78 | $10.60 | $10.61 | $9.43 | 150,711 |
| 2019-07-24 | $10.57 | $10.83 | $10.52 | $10.70 | $9.51 | 197,395 |
| 2019-07-23 | $10.74 | $10.79 | $10.37 | $10.64 | $9.45 | 221,459 |
| 2019-07-22 | $10.93 | $10.96 | $10.56 | $10.73 | $9.53 | 286,815 |
| 2019-07-19 | $11.14 | $11.21 | $10.90 | $10.91 | $9.69 | 170,106 |
| 2019-07-18 | $11.16 | $11.19 | $10.92 | $11.17 | $9.92 | 136,800 |
| 2019-07-17 | $11.17 | $11.17 | $10.99 | $11.17 | $9.92 | 261,232 |
| 2019-07-16 | $11.17 | $11.31 | $10.98 | $11.17 | $9.92 | 370,144 |
| 2019-07-15 | $11.10 | $11.23 | $10.85 | $11.22 | $9.97 | 229,391 |
| 2019-07-12 | $11.40 | $11.49 | $11.02 | $11.09 | $9.85 | 262,638 |
| 2019-07-11 | $11.20 | $11.38 | $10.95 | $11.37 | $10.10 | 359,422 |
| 2019-07-10 | $11.44 | $11.52 | $11.21 | $11.22 | $9.97 | 291,065 |
| 2019-07-09 | $11.95 | $11.98 | $11.12 | $11.39 | $10.12 | 431,836 |
| 2019-07-08 | $11.84 | $11.93 | $11.68 | $11.90 | $10.57 | 503,874 |
| 2019-07-05 | $11.66 | $11.92 | $11.42 | $11.80 | $10.48 | 373,991 |
| 2019-07-03 | $11.45 | $11.76 | $11.42 | $11.56 | $10.27 | 358,333 |
| 2019-07-02 | $11.20 | $11.49 | $11.00 | $11.40 | $10.13 | 359,604 |
| 2019-07-01 | $10.70 | $11.32 | $10.70 | $11.15 | $9.90 | 451,953 |
| 2019-06-28 | $10.49 | $10.79 | $10.47 | $10.65 | $9.46 | 2,062,612 |
| 2019-06-27 | $10.36 | $10.56 | $10.30 | $10.46 | $9.29 | 283,366 |
| 2019-06-26 | $10.90 | $10.92 | $10.05 | $10.29 | $9.14 | 400,975 |
| 2019-06-25 | $11.00 | $11.00 | $10.80 | $10.89 | $9.67 | 238,683 |
| 2019-06-24 | $10.86 | $10.92 | $10.67 | $10.90 | $9.68 | 235,969 |
| 2019-06-21 | $10.77 | $10.89 | $10.55 | $10.80 | $9.59 | 285,593 |
| 2019-06-20 | $10.49 | $10.89 | $10.43 | $10.78 | $9.58 | 376,904 |
| 2019-06-19 | $9.95 | $10.37 | $9.79 | $10.37 | $9.21 | 318,900 |
| 2019-06-18 | $9.80 | $9.98 | $9.78 | $9.94 | $8.83 | 151,529 |
| 2019-06-17 | $9.79 | $9.84 | $9.66 | $9.75 | $8.66 | 120,938 |
| 2019-06-14 | $9.83 | $9.88 | $9.73 | $9.77 | $8.68 | 150,689 |
| 2019-06-13 | $9.68 | $9.89 | $9.66 | $9.79 | $8.70 | 164,086 |
| 2019-06-12 | $9.43 | $9.75 | $9.43 | $9.66 | $8.58 | 176,936 |
| 2019-06-11 | $9.31 | $9.48 | $9.15 | $9.43 | $8.38 | 151,172 |
| 2019-06-10 | $9.60 | $9.69 | $9.12 | $9.33 | $8.29 | 214,564 |
| 2019-06-07 | $9.80 | $9.91 | $9.54 | $9.60 | $8.53 | 195,448 |
| 2019-06-06 | $9.62 | $9.88 | $9.60 | $9.79 | $8.70 | 277,390 |
| 2019-06-05 | $9.52 | $9.67 | $9.43 | $9.59 | $8.52 | 220,774 |
| 2019-06-04 | $9.48 | $9.55 | $9.40 | $9.50 | $8.44 | 132,572 |
| 2019-06-03 | $9.39 | $9.54 | $9.23 | $9.47 | $8.41 | 235,825 |
| 2019-05-31 | $9.35 | $9.49 | $9.15 | $9.34 | $8.30 | 147,620 |
| 2019-05-30 | $9.40 | $9.44 | $9.19 | $9.38 | $8.33 | 247,249 |
| 2019-05-29 | $9.38 | $9.38 | $9.03 | $9.34 | $8.30 | 209,734 |
| 2019-05-28 | $9.49 | $9.54 | $9.31 | $9.45 | $8.39 | 102,382 |
| 2019-05-24 | $9.63 | $9.66 | $9.30 | $9.45 | $8.39 | 114,993 |
| 2019-05-23 | $9.84 | $9.84 | $9.28 | $9.60 | $8.53 | 223,334 |
| 2019-05-22 | $10.10 | $10.12 | $9.78 | $9.88 | $8.78 | 216,296 |
| 2019-05-21 | $9.88 | $10.14 | $9.88 | $10.08 | $8.95 | 200,816 |
| 2019-05-20 | $9.62 | $9.89 | $9.55 | $9.83 | $8.73 | 165,699 |
| 2019-05-17 | $9.85 | $9.85 | $9.50 | $9.70 | $8.62 | 151,576 |
| 2019-05-16 | $10.12 | $10.22 | $9.84 | $9.94 | $8.76 | 197,945 |
| 2019-05-15 | $10.03 | $10.25 | $9.95 | $10.12 | $8.92 | 219,097 |
| 2019-05-14 | $10.10 | $10.10 | $9.62 | $10.03 | $8.84 | 379,897 |
| 2019-05-13 | $9.75 | $10.00 | $9.72 | $9.98 | $8.80 | 311,539 |
| 2019-05-10 | $9.28 | $9.88 | $9.28 | $9.76 | $8.60 | 291,377 |
| 2019-05-09 | $9.39 | $9.50 | $9.17 | $9.29 | $8.19 | 217,826 |
| 2019-05-08 | $9.10 | $9.69 | $9.10 | $9.40 | $8.29 | 375,614 |
| 2019-05-07 | $8.69 | $9.16 | $8.69 | $9.10 | $8.02 | 166,424 |
| 2019-05-06 | $8.93 | $9.36 | $8.42 | $8.74 | $7.70 | 397,187 |
| 2019-05-03 | $8.69 | $8.80 | $8.61 | $8.75 | $7.71 | 133,652 |
| 2019-05-02 | $8.62 | $8.70 | $8.51 | $8.65 | $7.63 | 57,086 |
| 2019-05-01 | $8.78 | $8.80 | $8.51 | $8.64 | $7.62 | 115,934 |
| 2019-04-30 | $8.59 | $8.69 | $8.47 | $8.69 | $7.66 | 138,437 |
| 2019-04-29 | $8.44 | $8.61 | $8.34 | $8.53 | $7.52 | 83,477 |
| 2019-04-26 | $8.34 | $8.50 | $8.33 | $8.43 | $7.43 | 82,347 |
| 2019-04-25 | $8.45 | $8.50 | $8.20 | $8.29 | $7.31 | 117,979 |
| 2019-04-24 | $8.46 | $8.64 | $8.38 | $8.45 | $7.45 | 82,813 |
| 2019-04-23 | $8.47 | $8.50 | $8.42 | $8.46 | $7.46 | 122,038 |
| 2019-04-22 | $8.30 | $8.50 | $8.24 | $8.48 | $7.48 | 92,054 |
| 2019-04-18 | $8.36 | $8.40 | $8.31 | $8.37 | $7.38 | 64,329 |
| 2019-04-17 | $8.23 | $8.38 | $8.19 | $8.37 | $7.38 | 70,995 |
| 2019-04-16 | $8.27 | $8.29 | $8.08 | $8.24 | $7.26 | 95,174 |
| 2019-04-15 | $8.27 | $8.40 | $8.22 | $8.27 | $7.29 | 64,339 |
| 2019-04-12 | $8.48 | $8.48 | $8.20 | $8.27 | $7.29 | 84,291 |
| 2019-04-11 | $8.62 | $8.68 | $8.33 | $8.43 | $7.43 | 116,748 |
| 2019-04-10 | $8.55 | $8.66 | $8.45 | $8.60 | $7.58 | 93,482 |
| 2019-04-09 | $8.37 | $8.53 | $8.37 | $8.49 | $7.48 | 86,593 |
| 2019-04-08 | $8.35 | $8.41 | $8.29 | $8.38 | $7.39 | 58,672 |
| 2019-04-05 | $8.23 | $8.36 | $8.17 | $8.35 | $7.36 | 48,759 |
| 2019-04-04 | $8.27 | $8.39 | $8.06 | $8.20 | $7.23 | 89,185 |
| 2019-04-03 | $8.47 | $8.57 | $8.20 | $8.25 | $7.27 | 139,811 |
| 2019-04-02 | $8.47 | $8.67 | $8.45 | $8.45 | $7.45 | 116,932 |
| 2019-04-01 | $8.50 | $8.57 | $8.20 | $8.45 | $7.45 | 125,280 |
| 2019-03-29 | $8.70 | $8.73 | $8.47 | $8.50 | $7.49 | 134,504 |
| 2019-03-28 | $8.70 | $8.79 | $8.56 | $8.63 | $7.61 | 252,668 |
| 2019-03-27 | $8.57 | $8.72 | $8.40 | $8.62 | $7.60 | 213,613 |
| 2019-03-26 | $8.64 | $8.82 | $8.50 | $8.57 | $7.55 | 167,145 |
| 2019-03-25 | $8.41 | $8.60 | $8.29 | $8.50 | $7.49 | 145,461 |
| 2019-03-22 | $8.47 | $8.63 | $8.28 | $8.42 | $7.42 | 160,732 |
| 2019-03-21 | $8.15 | $8.65 | $7.98 | $8.50 | $7.43 | 225,593 |
| 2019-03-20 | $8.39 | $8.39 | $7.95 | $8.19 | $7.16 | 258,148 |
| 2019-03-19 | $8.46 | $8.59 | $8.20 | $8.45 | $7.38 | 105,090 |
| 2019-03-18 | $8.44 | $8.65 | $8.32 | $8.45 | $7.38 | 155,593 |
| 2019-03-15 | $8.22 | $8.49 | $8.05 | $8.43 | $7.37 | 128,981 |
| 2019-03-14 | $8.09 | $8.19 | $8.01 | $8.17 | $7.14 | 93,621 |
| 2019-03-13 | $8.33 | $8.33 | $7.81 | $8.11 | $7.09 | 274,312 |
| 2019-03-12 | $8.45 | $8.48 | $8.23 | $8.30 | $7.25 | 79,926 |
| 2019-03-11 | $8.23 | $8.50 | $8.23 | $8.43 | $7.37 | 188,480 |
| 2019-03-08 | $8.47 | $8.60 | $8.20 | $8.22 | $7.18 | 239,077 |
| 2019-03-07 | $8.52 | $8.79 | $8.25 | $8.53 | $7.45 | 573,098 |
| 2019-03-06 | $8.69 | $8.71 | $8.34 | $8.56 | $7.48 | 255,946 |
| 2019-03-05 | $8.65 | $8.84 | $8.55 | $8.68 | $7.58 | 196,518 |
| 2019-03-04 | $8.65 | $8.75 | $8.16 | $8.65 | $7.56 | 284,678 |
| 2019-03-01 | $9.08 | $9.20 | $8.57 | $8.66 | $7.57 | 280,877 |
| 2019-02-28 | $9.00 | $9.32 | $9.00 | $9.08 | $7.93 | 199,188 |
| 2019-02-27 | $9.01 | $9.11 | $8.79 | $9.02 | $7.88 | 283,581 |
| 2019-02-26 | $9.14 | $9.17 | $8.73 | $9.02 | $7.88 | 205,769 |
| 2019-02-25 | $8.90 | $9.25 | $8.87 | $9.10 | $7.95 | 236,405 |
| 2019-02-22 | $8.73 | $8.91 | $8.64 | $8.85 | $7.73 | 142,755 |
| 2019-02-21 | $8.30 | $8.68 | $8.30 | $8.64 | $7.55 | 211,201 |
| 2019-02-20 | $7.90 | $8.41 | $7.75 | $8.31 | $7.26 | 156,244 |
| 2019-02-19 | $7.86 | $8.00 | $7.64 | $7.99 | $6.98 | 131,331 |
| 2019-02-15 | $7.82 | $7.94 | $7.66 | $7.89 | $6.89 | 117,466 |
| 2019-02-14 | $7.95 | $8.07 | $7.80 | $7.82 | $6.83 | 107,697 |
| 2019-02-13 | $7.94 | $8.09 | $7.85 | $7.87 | $6.88 | 92,376 |
| 2019-02-12 | $8.11 | $8.20 | $7.86 | $7.91 | $6.91 | 151,728 |
| 2019-02-11 | $7.93 | $8.13 | $7.78 | $8.05 | $7.03 | 182,770 |
| 2019-02-08 | $8.17 | $8.17 | $7.82 | $7.97 | $6.96 | 135,476 |
| 2019-02-07 | $8.21 | $8.24 | $7.87 | $8.19 | $7.16 | 115,079 |
| 2019-02-06 | $8.35 | $8.44 | $8.21 | $8.24 | $7.20 | 103,601 |
| 2019-02-05 | $8.31 | $8.50 | $8.25 | $8.39 | $7.33 | 120,868 |
| 2019-02-04 | $7.96 | $8.45 | $7.96 | $8.33 | $7.28 | 219,675 |
| 2019-02-01 | $8.45 | $8.46 | $7.76 | $8.15 | $7.12 | 362,145 |
| 2019-01-31 | $8.51 | $8.73 | $8.28 | $8.42 | $7.36 | 237,889 |
| 2019-01-30 | $8.85 | $8.96 | $8.41 | $8.54 | $7.46 | 220,306 |
| 2019-01-29 | $8.84 | $9.03 | $8.62 | $8.85 | $7.73 | 164,335 |
| 2019-01-28 | $8.88 | $8.96 | $8.18 | $8.85 | $7.73 | 271,644 |
| 2019-01-25 | $8.78 | $9.13 | $8.78 | $8.88 | $7.76 | 255,618 |
| 2019-01-24 | $8.40 | $8.84 | $8.27 | $8.74 | $7.64 | 166,123 |
| 2019-01-23 | $8.15 | $8.73 | $8.12 | $8.40 | $7.34 | 162,144 |
| 2019-01-22 | $8.94 | $8.94 | $7.61 | $8.17 | $7.14 | 648,497 |
| 2019-01-18 | $9.99 | $10.10 | $8.00 | $8.82 | $7.71 | 955,418 |
| 2019-01-17 | $9.52 | $10.55 | $9.50 | $9.71 | $8.48 | 904,114 |
| 2019-01-16 | $9.20 | $9.67 | $9.11 | $9.50 | $8.30 | 449,179 |
| 2019-01-15 | $9.00 | $9.31 | $8.89 | $9.12 | $7.97 | 395,226 |
| 2019-01-14 | $8.43 | $9.00 | $8.26 | $8.74 | $7.64 | 376,797 |
| 2019-01-11 | $8.12 | $8.22 | $8.01 | $8.14 | $7.11 | 165,696 |
| 2019-01-10 | $7.80 | $8.25 | $7.77 | $8.01 | $7.00 | 439,312 |
| 2019-01-09 | $7.46 | $8.00 | $7.41 | $7.80 | $6.82 | 183,205 |
| 2019-01-08 | $7.33 | $7.73 | $7.28 | $7.37 | $6.44 | 229,374 |
| 2019-01-07 | $7.03 | $7.39 | $6.82 | $7.33 | $6.40 | 181,457 |
| 2019-01-04 | $6.56 | $7.04 | $6.54 | $6.96 | $6.08 | 97,868 |
| 2019-01-03 | $6.40 | $6.59 | $6.29 | $6.55 | $5.72 | 58,024 |
| 2019-01-02 | $6.01 | $6.48 | $6.00 | $6.41 | $5.60 | 64,701 |
| 2018-12-31 | $6.10 | $6.16 | $5.91 | $6.03 | $5.27 | 98,454 |
| 2018-12-28 | $5.94 | $6.21 | $5.91 | $6.11 | $5.34 | 67,609 |
| 2018-12-27 | $5.97 | $6.11 | $5.70 | $5.98 | $5.22 | 139,523 |
| 2018-12-26 | $5.91 | $6.17 | $5.82 | $6.10 | $5.33 | 136,667 |
| 2018-12-24 | $6.64 | $6.78 | $5.90 | $5.96 | $5.21 | 79,952 |
| 2018-12-21 | $6.71 | $6.93 | $6.48 | $6.74 | $5.89 | 225,046 |
| 2018-12-20 | $6.65 | $6.77 | $6.40 | $6.73 | $5.88 | 96,791 |
| 2018-12-19 | $6.69 | $7.07 | $6.65 | $6.72 | $5.87 | 156,740 |
| 2018-12-18 | $6.87 | $7.04 | $6.66 | $6.75 | $5.90 | 157,905 |
| 2018-12-17 | $7.37 | $7.50 | $6.85 | $6.88 | $6.01 | 183,082 |
| 2018-12-14 | $7.50 | $7.63 | $7.33 | $7.37 | $6.44 | 161,426 |
| 2018-12-13 | $7.65 | $7.75 | $7.22 | $7.32 | $6.40 | 129,404 |
| 2018-12-12 | $7.40 | $7.76 | $7.40 | $7.65 | $6.68 | 126,773 |
| 2018-12-11 | $7.85 | $7.96 | $7.25 | $7.40 | $6.47 | 234,230 |
| 2018-12-10 | $7.62 | $8.07 | $7.62 | $7.78 | $6.80 | 315,671 |
| 2018-12-07 | $7.57 | $8.83 | $7.50 | $7.60 | $6.64 | 377,498 |
| 2018-12-06 | $7.12 | $7.55 | $7.12 | $7.44 | $6.50 | 165,819 |
| 2018-12-04 | $6.94 | $7.22 | $6.80 | $7.17 | $6.26 | 127,168 |
| 2018-12-03 | $6.60 | $6.89 | $6.60 | $6.88 | $6.01 | 103,606 |
| 2018-11-30 | $6.41 | $6.44 | $6.37 | $6.38 | $5.57 | 96,613 |
| 2018-11-29 | $6.26 | $6.48 | $6.26 | $6.37 | $5.57 | 99,137 |
| 2018-11-28 | $6.23 | $6.39 | $6.23 | $6.25 | $5.46 | 76,742 |
| 2018-11-27 | $6.25 | $6.44 | $6.20 | $6.23 | $5.44 | 25,711 |
| 2018-11-26 | $6.33 | $6.44 | $6.12 | $6.25 | $5.46 | 31,158 |
| 2018-11-23 | $6.31 | $6.42 | $6.26 | $6.34 | $5.54 | 25,210 |
| 2018-11-21 | $6.34 | $6.45 | $6.30 | $6.37 | $5.57 | 27,704 |
| 2018-11-20 | $6.43 | $6.50 | $6.31 | $6.33 | $5.53 | 87,315 |
| 2018-11-19 | $6.39 | $6.74 | $6.39 | $6.50 | $5.68 | 88,562 |
| 2018-11-16 | $6.45 | $6.58 | $6.28 | $6.42 | $5.61 | 44,398 |
| 2018-11-15 | $6.60 | $6.65 | $6.27 | $6.52 | $5.63 | 71,439 |
| 2018-11-14 | $6.81 | $6.82 | $6.53 | $6.67 | $5.76 | 43,398 |
| 2018-11-13 | $6.95 | $6.95 | $6.77 | $6.81 | $5.88 | 67,827 |
| 2018-11-12 | $6.95 | $7.00 | $6.85 | $6.96 | $6.01 | 67,107 |
| 2018-11-09 | $6.85 | $6.99 | $6.71 | $6.91 | $5.97 | 31,094 |
| 2018-11-08 | $6.50 | $6.90 | $6.50 | $6.85 | $5.92 | 106,449 |
| 2018-11-07 | $6.23 | $6.51 | $6.20 | $6.51 | $5.62 | 90,012 |
| 2018-11-06 | $5.80 | $6.36 | $5.79 | $6.24 | $5.39 | 121,400 |
| 2018-11-05 | $5.53 | $5.64 | $5.43 | $5.47 | $4.72 | 40,991 |
| 2018-11-02 | $5.53 | $5.59 | $5.51 | $5.52 | $4.77 | 18,946 |
| 2018-11-01 | $5.40 | $5.49 | $5.24 | $5.49 | $4.74 | 30,649 |
| 2018-10-31 | $5.31 | $5.37 | $5.14 | $5.30 | $4.58 | 44,041 |
| 2018-10-30 | $5.27 | $5.32 | $5.08 | $5.30 | $4.58 | 83,217 |
| 2018-10-29 | $5.33 | $5.38 | $5.25 | $5.31 | $4.59 | 44,110 |
| 2018-10-26 | $5.51 | $5.55 | $5.15 | $5.29 | $4.57 | 97,555 |
| 2018-10-25 | $5.70 | $5.70 | $5.50 | $5.53 | $4.78 | 39,553 |
| 2018-10-24 | $5.66 | $5.80 | $5.66 | $5.67 | $4.90 | 21,213 |
| 2018-10-23 | $5.80 | $5.85 | $5.61 | $5.69 | $4.91 | 45,913 |
| 2018-10-22 | $5.90 | $5.92 | $5.86 | $5.86 | $5.06 | 11,625 |
| 2018-10-19 | $6.00 | $6.11 | $5.86 | $5.87 | $5.07 | 32,632 |
| 2018-10-18 | $6.10 | $6.17 | $5.92 | $6.00 | $5.18 | 41,195 |
| 2018-10-17 | $5.99 | $6.17 | $5.99 | $6.08 | $5.25 | 41,852 |
| 2018-10-16 | $5.98 | $6.09 | $5.85 | $6.03 | $5.21 | 56,115 |
| 2018-10-15 | $5.88 | $6.09 | $5.87 | $5.97 | $5.16 | 71,308 |
| 2018-10-12 | $5.85 | $6.00 | $5.85 | $5.94 | $5.13 | 31,487 |
| 2018-10-11 | $5.94 | $5.98 | $5.80 | $5.80 | $5.01 | 57,873 |
| 2018-10-10 | $5.82 | $5.99 | $5.67 | $5.93 | $5.12 | 55,715 |
| 2018-10-09 | $5.64 | $5.86 | $5.64 | $5.82 | $5.03 | 31,958 |
| 2018-10-08 | $5.70 | $5.70 | $5.57 | $5.66 | $4.89 | 30,094 |
| 2018-10-05 | $5.86 | $5.87 | $5.66 | $5.69 | $4.91 | 43,149 |
| 2018-10-04 | $5.69 | $5.88 | $5.69 | $5.86 | $5.06 | 106,792 |
| 2018-10-03 | $5.55 | $5.69 | $5.55 | $5.66 | $4.89 | 23,107 |
| 2018-10-02 | $5.48 | $5.59 | $5.44 | $5.57 | $4.81 | 18,384 |
| 2018-10-01 | $5.42 | $5.51 | $5.40 | $5.48 | $4.73 | 20,965 |
| 2018-09-28 | $5.40 | $5.58 | $5.40 | $5.40 | $4.66 | 47,579 |
| 2018-09-27 | $5.40 | $5.47 | $5.34 | $5.40 | $4.66 | 14,434 |
| 2018-09-26 | $5.37 | $5.37 | $5.29 | $5.29 | $4.57 | 29,967 |
| 2018-09-25 | $5.44 | $5.51 | $5.29 | $5.37 | $4.64 | 31,212 |
| 2018-09-24 | $5.50 | $5.57 | $5.36 | $5.44 | $4.70 | 26,467 |
| 2018-09-21 | $5.53 | $5.55 | $5.37 | $5.50 | $4.75 | 71,393 |
| 2018-09-20 | $5.53 | $5.65 | $5.50 | $5.53 | $4.78 | 33,164 |
| 2018-09-19 | $5.41 | $5.58 | $5.38 | $5.53 | $4.78 | 26,301 |
| 2018-09-18 | $5.56 | $5.56 | $5.39 | $5.46 | $4.72 | 32,590 |
| 2018-09-17 | $5.46 | $5.57 | $5.46 | $5.54 | $4.78 | 18,931 |
| 2018-09-14 | $5.40 | $5.53 | $5.40 | $5.45 | $4.71 | 14,096 |
| 2018-09-13 | $5.46 | $5.54 | $5.41 | $5.41 | $4.67 | 49,848 |
| 2018-09-12 | $5.40 | $5.44 | $5.35 | $5.43 | $4.69 | 25,839 |
| 2018-09-11 | $5.42 | $5.43 | $5.35 | $5.43 | $4.69 | 19,243 |
| 2018-09-10 | $5.38 | $5.41 | $5.35 | $5.36 | $4.63 | 14,392 |
| 2018-09-07 | $5.25 | $5.36 | $5.25 | $5.35 | $4.62 | 73,262 |
| 2018-09-06 | $5.41 | $5.41 | $5.21 | $5.24 | $4.53 | 108,467 |
| 2018-09-05 | $5.31 | $5.42 | $5.31 | $5.39 | $4.66 | 10,610 |
| 2018-09-04 | $5.40 | $5.46 | $5.22 | $5.33 | $4.60 | 128,639 |
| 2018-08-31 | $5.42 | $5.61 | $5.37 | $5.41 | $4.67 | 68,559 |
| 2018-08-30 | $5.37 | $5.46 | $5.21 | $5.39 | $4.66 | 99,407 |
| 2018-08-29 | $5.46 | $5.61 | $5.39 | $5.41 | $4.67 | 111,970 |
| 2018-08-28 | $5.48 | $5.54 | $5.43 | $5.48 | $4.73 | 22,897 |
| 2018-08-27 | $5.44 | $5.75 | $5.42 | $5.47 | $4.72 | 128,135 |
| 2018-08-24 | $5.58 | $5.62 | $5.41 | $5.46 | $4.72 | 40,532 |
| 2018-08-23 | $5.75 | $5.79 | $5.51 | $5.52 | $4.77 | 23,251 |
| 2018-08-22 | $5.67 | $5.78 | $5.42 | $5.73 | $4.95 | 17,626 |
| 2018-08-21 | $5.77 | $5.77 | $5.61 | $5.73 | $4.95 | 39,453 |
| 2018-08-20 | $5.71 | $5.85 | $5.71 | $5.78 | $4.99 | 16,117 |
| 2018-08-17 | $5.70 | $5.77 | $5.66 | $5.75 | $4.97 | 49,377 |
| 2018-08-16 | $5.32 | $5.76 | $5.32 | $5.71 | $4.93 | 92,328 |
| 2018-08-15 | $5.30 | $5.39 | $5.16 | $5.30 | $4.58 | 52,801 |
| 2018-08-14 | $5.24 | $5.38 | $5.17 | $5.29 | $4.57 | 35,413 |
| 2018-08-13 | $5.37 | $5.39 | $5.19 | $5.27 | $4.49 | 61,360 |
| 2018-08-10 | $5.40 | $5.42 | $5.34 | $5.37 | $4.57 | 31,224 |
| 2018-08-09 | $5.18 | $5.50 | $5.12 | $5.44 | $4.63 | 58,916 |
| 2018-08-08 | $5.31 | $5.46 | $5.16 | $5.17 | $4.40 | 60,892 |
| 2018-08-07 | $5.38 | $5.41 | $5.18 | $5.32 | $4.53 | 41,022 |
| 2018-08-06 | $5.15 | $5.58 | $5.15 | $5.38 | $4.58 | 57,193 |
| 2018-08-03 | $5.33 | $5.47 | $5.23 | $5.35 | $4.56 | 40,617 |
| 2018-08-02 | $5.13 | $5.34 | $5.08 | $5.34 | $4.55 | 35,790 |
| 2018-08-01 | $5.19 | $5.25 | $5.10 | $5.17 | $4.40 | 30,843 |
| 2018-07-31 | $5.25 | $5.31 | $5.15 | $5.20 | $4.43 | 47,121 |
| 2018-07-30 | $5.45 | $5.45 | $5.21 | $5.27 | $4.49 | 97,976 |
| 2018-07-27 | $5.67 | $5.67 | $5.45 | $5.51 | $4.69 | 76,683 |
| 2018-07-26 | $5.52 | $5.75 | $5.44 | $5.72 | $4.87 | 46,060 |
| 2018-07-25 | $5.93 | $5.99 | $5.50 | $5.52 | $4.70 | 149,600 |
| 2018-07-24 | $6.13 | $6.13 | $5.81 | $5.97 | $5.08 | 62,386 |
| 2018-07-23 | $6.08 | $6.15 | $6.08 | $6.12 | $5.21 | 38,973 |
| 2018-07-20 | $6.12 | $6.13 | $6.02 | $6.10 | $5.19 | 36,422 |
| 2018-07-19 | $6.02 | $6.19 | $5.95 | $6.14 | $5.23 | 42,931 |
| 2018-07-18 | $6.12 | $6.17 | $6.01 | $6.04 | $5.14 | 64,862 |
| 2018-07-17 | $5.97 | $6.15 | $5.94 | $6.10 | $5.19 | 45,911 |
| 2018-07-16 | $6.06 | $6.19 | $5.88 | $5.97 | $5.08 | 174,423 |
| 2018-07-13 | $6.17 | $6.17 | $5.97 | $5.99 | $5.10 | 64,528 |
| 2018-07-12 | $6.25 | $6.30 | $6.12 | $6.17 | $5.25 | 127,463 |
| 2018-07-11 | $5.93 | $6.36 | $5.77 | $6.25 | $5.32 | 265,979 |
| 2018-07-10 | $6.11 | $6.12 | $5.93 | $5.94 | $5.06 | 142,484 |
| 2018-07-09 | $6.05 | $6.23 | $5.89 | $6.03 | $5.14 | 198,889 |
| 2018-07-06 | $5.78 | $5.91 | $5.64 | $5.90 | $5.02 | 111,258 |
| 2018-07-05 | $5.75 | $5.83 | $5.56 | $5.75 | $4.90 | 150,476 |
| 2018-07-03 | $5.42 | $5.87 | $5.42 | $5.72 | $4.87 | 234,234 |
| 2018-07-02 | $4.95 | $5.50 | $4.95 | $5.44 | $4.63 | 85,279 |
| 2018-06-29 | $4.90 | $5.05 | $4.81 | $4.96 | $4.22 | 36,549 |
| 2018-06-28 | $5.09 | $5.09 | $4.83 | $4.93 | $4.20 | 131,514 |
| 2018-06-27 | $5.08 | $5.25 | $5.05 | $5.07 | $4.32 | 61,706 |
| 2018-06-26 | $4.93 | $5.20 | $4.91 | $5.10 | $4.34 | 60,210 |
| 2018-06-25 | $5.19 | $5.36 | $4.89 | $4.92 | $4.19 | 99,602 |
| 2018-06-22 | $5.08 | $5.52 | $5.08 | $5.20 | $4.43 | 1,354,597 |
| 2018-06-21 | $5.07 | $5.22 | $5.03 | $5.09 | $4.33 | 91,118 |
| 2018-06-20 | $5.16 | $5.20 | $5.02 | $5.05 | $4.30 | 94,377 |
| 2018-06-19 | $5.14 | $5.25 | $5.10 | $5.16 | $4.39 | 69,320 |
| 2018-06-18 | $5.11 | $5.18 | $5.03 | $5.14 | $4.38 | 55,043 |
| 2018-06-15 | $5.04 | $5.16 | $4.95 | $5.11 | $4.35 | 71,671 |
| 2018-06-14 | $5.21 | $5.21 | $4.90 | $5.05 | $4.30 | 68,676 |
| 2018-06-13 | $5.14 | $5.25 | $5.02 | $5.21 | $4.44 | 63,911 |
| 2018-06-12 | $5.25 | $5.31 | $5.14 | $5.15 | $4.39 | 51,020 |
| 2018-06-11 | $5.17 | $5.30 | $5.10 | $5.28 | $4.50 | 55,209 |
| 2018-06-08 | $5.27 | $5.27 | $5.16 | $5.16 | $4.39 | 77,240 |
| 2018-06-07 | $5.15 | $5.31 | $5.14 | $5.26 | $4.48 | 45,500 |
| 2018-06-06 | $5.38 | $5.38 | $5.10 | $5.16 | $4.39 | 72,166 |
| 2018-06-05 | $5.27 | $5.42 | $5.27 | $5.37 | $4.57 | 38,639 |
| 2018-06-04 | $5.44 | $5.44 | $5.23 | $5.26 | $4.48 | 51,019 |
| 2018-06-01 | $5.59 | $5.64 | $5.29 | $5.39 | $4.59 | 65,560 |
| 2018-05-31 | $5.70 | $5.83 | $5.57 | $5.58 | $4.75 | 64,618 |
| 2018-05-30 | $5.47 | $5.72 | $5.39 | $5.68 | $4.84 | 103,755 |
| 2018-05-29 | $5.42 | $5.45 | $5.33 | $5.42 | $4.62 | 80,890 |
| 2018-05-25 | $5.17 | $5.35 | $4.89 | $5.29 | $4.50 | 67,918 |
| 2018-05-24 | $5.21 | $5.25 | $5.12 | $5.16 | $4.39 | 29,527 |
| 2018-05-23 | $5.25 | $5.30 | $5.22 | $5.22 | $4.45 | 36,739 |
| 2018-05-22 | $5.24 | $5.30 | $5.20 | $5.23 | $4.45 | 25,951 |
| 2018-05-21 | $5.29 | $5.51 | $5.20 | $5.24 | $4.46 | 76,271 |
| 2018-05-18 | $5.37 | $5.37 | $5.27 | $5.30 | $4.51 | 61,092 |
| 2018-05-17 | $5.32 | $5.40 | $5.23 | $5.33 | $4.54 | 82,498 |
| 2018-05-16 | $5.15 | $5.33 | $5.15 | $5.30 | $4.51 | 52,595 |
| 2018-05-15 | $5.06 | $5.18 | $5.00 | $5.12 | $4.36 | 22,419 |
| 2018-05-14 | $5.18 | $5.37 | $5.05 | $5.06 | $4.31 | 108,375 |
| 2018-05-11 | $5.25 | $5.29 | $5.22 | $5.22 | $4.38 | 61,436 |
| 2018-05-10 | $5.16 | $5.28 | $5.13 | $5.24 | $4.40 | 46,298 |
| 2018-05-09 | $4.91 | $5.24 | $4.81 | $5.13 | $4.30 | 58,779 |
| 2018-05-08 | $5.28 | $5.28 | $4.86 | $4.91 | $4.12 | 99,446 |
| 2018-05-07 | $5.22 | $5.41 | $5.15 | $5.28 | $4.43 | 109,643 |
| 2018-05-04 | $4.81 | $5.18 | $4.80 | $5.13 | $4.30 | 72,709 |
| 2018-05-03 | $4.64 | $5.19 | $4.56 | $4.81 | $4.04 | 194,647 |
| 2018-05-02 | $4.29 | $4.55 | $4.29 | $4.51 | $3.78 | 41,529 |
| 2018-05-01 | $4.09 | $4.31 | $4.05 | $4.29 | $3.60 | 31,005 |
| 2018-04-30 | $4.20 | $4.27 | $4.14 | $4.16 | $3.49 | 27,551 |
| 2018-04-27 | $4.29 | $4.29 | $4.15 | $4.18 | $3.51 | 12,411 |
| 2018-04-26 | $4.25 | $4.30 | $4.18 | $4.27 | $3.58 | 19,602 |
| 2018-04-25 | $4.22 | $4.30 | $4.20 | $4.25 | $3.57 | 26,935 |
| 2018-04-24 | $4.16 | $4.28 | $4.03 | $4.25 | $3.57 | 37,380 |
| 2018-04-23 | $4.32 | $4.33 | $4.05 | $4.14 | $3.47 | 47,739 |
| 2018-04-20 | $4.30 | $4.32 | $4.16 | $4.30 | $3.61 | 28,086 |
| 2018-04-19 | $4.33 | $4.35 | $4.25 | $4.32 | $3.63 | 32,534 |
| 2018-04-18 | $4.10 | $4.33 | $4.10 | $4.28 | $3.59 | 70,042 |
| 2018-04-17 | $3.98 | $4.09 | $3.93 | $4.08 | $3.42 | 44,961 |
| 2018-04-16 | $3.93 | $3.97 | $3.88 | $3.92 | $3.29 | 45,620 |
| 2018-04-13 | $3.96 | $4.00 | $3.85 | $3.88 | $3.26 | 35,542 |
| 2018-04-12 | $4.04 | $4.04 | $3.82 | $3.93 | $3.30 | 59,439 |
| 2018-04-11 | $3.95 | $4.05 | $3.93 | $3.96 | $3.32 | 38,287 |
| 2018-04-10 | $3.99 | $3.99 | $3.87 | $3.95 | $3.31 | 39,746 |
| 2018-04-09 | $4.02 | $4.02 | $3.92 | $3.95 | $3.31 | 39,911 |
| 2018-04-06 | $3.94 | $4.02 | $3.86 | $4.00 | $3.36 | 177,826 |
| 2018-04-05 | $4.62 | $4.71 | $3.87 | $3.98 | $3.34 | 364,543 |
| 2018-04-04 | $4.67 | $4.71 | $4.54 | $4.68 | $3.93 | 28,970 |
| 2018-04-03 | $4.82 | $4.86 | $4.66 | $4.67 | $3.92 | 34,387 |
| 2018-04-02 | $4.97 | $4.99 | $4.80 | $4.83 | $4.05 | 33,694 |
| 2018-03-29 | $4.95 | $5.10 | $4.93 | $4.99 | $4.19 | 53,739 |
| 2018-03-28 | $4.85 | $4.93 | $4.80 | $4.92 | $4.13 | 31,284 |
| 2018-03-27 | $4.82 | $5.01 | $4.78 | $4.80 | $4.03 | 52,349 |
| 2018-03-26 | $4.80 | $4.97 | $4.75 | $4.90 | $4.11 | 35,884 |
| 2018-03-23 | $4.79 | $4.82 | $4.72 | $4.74 | $3.98 | 37,951 |
| 2018-03-22 | $4.73 | $4.92 | $4.68 | $4.75 | $3.99 | 21,279 |
| 2018-03-21 | $4.64 | $4.84 | $4.64 | $4.77 | $4.00 | 33,876 |
| 2018-03-20 | $4.76 | $4.81 | $4.63 | $4.65 | $3.90 | 44,389 |
| 2018-03-19 | $4.92 | $4.96 | $4.69 | $4.74 | $3.98 | 57,944 |
| 2018-03-16 | $4.86 | $4.99 | $4.72 | $4.91 | $4.12 | 58,146 |
| 2018-03-15 | $4.99 | $5.08 | $4.94 | $4.94 | $4.08 | 27,418 |
| 2018-03-14 | $5.03 | $5.03 | $4.87 | $4.94 | $4.08 | 31,853 |
| 2018-03-13 | $5.12 | $5.29 | $4.97 | $5.00 | $4.13 | 77,509 |
| 2018-03-12 | $5.07 | $5.12 | $4.95 | $5.03 | $4.16 | 30,396 |
| 2018-03-09 | $4.88 | $5.08 | $4.85 | $5.00 | $4.13 | 60,624 |
| 2018-03-08 | $4.74 | $5.17 | $4.64 | $4.86 | $4.02 | 158,027 |
| 2018-03-07 | $4.57 | $4.74 | $4.55 | $4.70 | $3.88 | 26,452 |
| 2018-03-06 | $4.55 | $4.67 | $4.42 | $4.61 | $3.81 | 38,178 |
| 2018-03-05 | $4.50 | $4.60 | $4.50 | $4.56 | $3.77 | 14,370 |
| 2018-03-02 | $4.47 | $4.54 | $4.43 | $4.50 | $3.72 | 37,685 |
| 2018-03-01 | $4.44 | $4.61 | $4.43 | $4.44 | $3.67 | 49,567 |
| 2018-02-28 | $4.55 | $4.75 | $4.45 | $4.45 | $3.68 | 41,233 |
| 2018-02-27 | $4.55 | $4.63 | $4.50 | $4.56 | $3.77 | 35,553 |
| 2018-02-26 | $4.65 | $4.69 | $4.49 | $4.53 | $3.74 | 40,522 |
| 2018-02-23 | $4.62 | $4.67 | $4.53 | $4.57 | $3.78 | 17,975 |
| 2018-02-22 | $4.56 | $4.74 | $4.54 | $4.59 | $3.79 | 56,078 |
| 2018-02-21 | $4.45 | $4.69 | $4.45 | $4.52 | $3.74 | 60,886 |
| 2018-02-20 | $4.42 | $4.54 | $4.41 | $4.42 | $3.65 | 24,705 |
| 2018-02-16 | $4.32 | $4.55 | $4.32 | $4.42 | $3.65 | 90,033 |
| 2018-02-15 | $4.40 | $4.42 | $4.21 | $4.32 | $3.57 | 133,265 |
| 2018-02-14 | $4.39 | $4.42 | $4.25 | $4.34 | $3.59 | 102,892 |
| 2018-02-13 | $4.38 | $4.45 | $4.29 | $4.37 | $3.61 | 86,028 |
| 2018-02-12 | $4.27 | $4.50 | $4.23 | $4.36 | $3.60 | 54,052 |
| 2018-02-09 | $4.18 | $4.33 | $4.10 | $4.26 | $3.52 | 39,421 |
| 2018-02-08 | $4.29 | $4.42 | $4.16 | $4.16 | $3.44 | 30,385 |
| 2018-02-07 | $4.18 | $4.50 | $4.12 | $4.30 | $3.55 | 63,147 |
| 2018-02-06 | $4.09 | $4.28 | $4.09 | $4.19 | $3.46 | 83,608 |
| 2018-02-05 | $4.18 | $4.35 | $4.16 | $4.16 | $3.44 | 127,061 |
| 2018-02-02 | $4.28 | $4.33 | $4.16 | $4.18 | $3.45 | 145,769 |
| 2018-02-01 | $4.30 | $4.47 | $4.28 | $4.31 | $3.56 | 100,776 |
| 2018-01-31 | $4.35 | $4.40 | $4.28 | $4.37 | $3.61 | 115,412 |
| 2018-01-30 | $4.42 | $4.50 | $4.28 | $4.37 | $3.61 | 129,590 |
| 2018-01-29 | $4.38 | $4.49 | $4.30 | $4.42 | $3.65 | 32,768 |
| 2018-01-26 | $4.47 | $4.47 | $4.37 | $4.42 | $3.65 | 28,049 |
| 2018-01-25 | $4.37 | $4.57 | $4.30 | $4.41 | $3.64 | 150,963 |
| 2018-01-24 | $4.61 | $4.61 | $4.35 | $4.37 | $3.61 | 106,449 |
| 2018-01-23 | $4.70 | $4.75 | $4.51 | $4.57 | $3.78 | 75,261 |
| 2018-01-22 | $4.79 | $4.82 | $4.67 | $4.74 | $3.92 | 34,595 |
| 2018-01-19 | $4.41 | $4.77 | $4.40 | $4.76 | $3.93 | 101,172 |
| 2018-01-18 | $4.49 | $4.53 | $4.32 | $4.45 | $3.68 | 78,587 |
| 2018-01-17 | $4.44 | $4.57 | $4.44 | $4.49 | $3.71 | 54,801 |
| 2018-01-16 | $4.59 | $4.65 | $4.34 | $4.43 | $3.66 | 69,853 |
| 2018-01-12 | $4.57 | $4.70 | $4.48 | $4.60 | $3.80 | 29,216 |
| 2018-01-11 | $4.38 | $4.68 | $4.38 | $4.57 | $3.78 | 105,985 |
| 2018-01-10 | $4.40 | $4.43 | $4.30 | $4.39 | $3.63 | 37,534 |
| 2018-01-09 | $4.43 | $4.49 | $4.36 | $4.41 | $3.64 | 58,006 |
| 2018-01-08 | $4.51 | $4.51 | $4.30 | $4.43 | $3.66 | 75,473 |
| 2018-01-05 | $4.52 | $4.69 | $4.45 | $4.53 | $3.74 | 64,261 |
| 2018-01-04 | $4.45 | $4.58 | $4.36 | $4.53 | $3.74 | 89,430 |
| 2018-01-03 | $4.59 | $4.59 | $4.37 | $4.44 | $3.67 | 83,494 |
| 2018-01-02 | $4.44 | $4.73 | $4.42 | $4.63 | $3.83 | 77,419 |
| 2017-12-29 | $4.67 | $4.69 | $4.32 | $4.36 | $3.60 | 116,107 |
| 2017-12-28 | $4.69 | $4.90 | $4.66 | $4.73 | $3.91 | 122,649 |
| 2017-12-27 | $4.63 | $4.75 | $4.57 | $4.69 | $3.88 | 67,118 |
| 2017-12-26 | $4.75 | $4.77 | $4.59 | $4.61 | $3.81 | 76,737 |
| 2017-12-22 | $4.76 | $4.85 | $4.70 | $4.75 | $3.93 | 63,614 |
| 2017-12-21 | $4.81 | $4.98 | $4.66 | $4.74 | $3.92 | 87,725 |
| 2017-12-20 | $4.82 | $4.89 | $4.67 | $4.81 | $3.98 | 54,208 |
| 2017-12-19 | $4.71 | $4.88 | $4.68 | $4.81 | $3.98 | 79,797 |
| 2017-12-18 | $4.50 | $4.77 | $4.48 | $4.77 | $3.94 | 110,307 |
| 2017-12-15 | $4.43 | $4.65 | $4.43 | $4.53 | $3.74 | 382,827 |
| 2017-12-14 | $4.35 | $4.50 | $4.32 | $4.44 | $3.67 | 54,404 |
| 2017-12-13 | $4.29 | $4.52 | $4.29 | $4.37 | $3.61 | 165,915 |
| 2017-12-12 | $4.52 | $4.59 | $4.31 | $4.32 | $3.57 | 178,678 |
| 2017-12-11 | $4.29 | $4.59 | $4.25 | $4.49 | $3.71 | 135,422 |
| 2017-12-08 | $4.25 | $4.38 | $4.20 | $4.26 | $3.52 | 96,995 |
| 2017-12-07 | $4.28 | $4.36 | $4.21 | $4.25 | $3.51 | 93,173 |
| 2017-12-06 | $4.39 | $4.39 | $4.24 | $4.26 | $3.52 | 81,518 |
| 2017-12-05 | $4.36 | $4.43 | $4.28 | $4.33 | $3.58 | 39,502 |
| 2017-12-04 | $4.38 | $4.52 | $4.34 | $4.37 | $3.61 | 35,631 |
| 2017-12-01 | $4.33 | $4.45 | $4.18 | $4.34 | $3.59 | 128,578 |
| 2017-11-30 | $4.38 | $4.42 | $4.31 | $4.33 | $3.58 | 59,006 |
| 2017-11-29 | $4.25 | $4.53 | $4.25 | $4.38 | $3.62 | 52,269 |
| 2017-11-28 | $4.35 | $4.40 | $4.29 | $4.32 | $3.57 | 47,795 |
| 2017-11-27 | $4.48 | $4.53 | $4.36 | $4.39 | $3.63 | 48,556 |
| 2017-11-24 | $4.44 | $4.55 | $4.42 | $4.48 | $3.70 | 39,670 |
| 2017-11-22 | $4.34 | $4.52 | $4.25 | $4.46 | $3.69 | 86,806 |
| 2017-11-21 | $4.37 | $4.43 | $4.28 | $4.32 | $3.57 | 120,959 |
| 2017-11-20 | $4.69 | $4.69 | $4.32 | $4.34 | $3.59 | 281,793 |
| 2017-11-17 | $5.01 | $5.05 | $4.67 | $4.86 | $4.02 | 287,037 |
| 2017-11-16 | $5.38 | $5.51 | $5.26 | $5.43 | $4.49 | 66,646 |
| 2017-11-15 | $5.47 | $5.61 | $5.28 | $5.39 | $4.45 | 97,170 |
| 2017-11-14 | $5.10 | $5.54 | $5.10 | $5.43 | $4.49 | 144,379 |
| 2017-11-13 | $5.49 | $5.50 | $4.94 | $5.15 | $4.26 | 125,955 |
| 2017-11-10 | $5.72 | $5.72 | $5.44 | $5.47 | $4.52 | 45,417 |
| 2017-11-09 | $5.88 | $5.95 | $5.65 | $5.72 | $4.66 | 22,678 |
| 2017-11-08 | $5.75 | $5.90 | $5.63 | $5.82 | $4.75 | 90,762 |
| 2017-11-07 | $5.55 | $5.79 | $5.38 | $5.60 | $4.57 | 131,580 |
| 2017-11-06 | $5.60 | $5.76 | $5.33 | $5.36 | $4.37 | 101,012 |
| 2017-11-03 | $5.34 | $5.93 | $5.14 | $5.58 | $4.55 | 62,675 |
| 2017-11-02 | $5.41 | $5.57 | $5.02 | $5.35 | $4.36 | 163,654 |
| 2017-11-01 | $5.80 | $5.80 | $5.29 | $5.32 | $4.34 | 76,729 |
| 2017-10-31 | $5.49 | $5.88 | $5.49 | $5.72 | $4.66 | 31,866 |
| 2017-10-30 | $5.65 | $5.75 | $5.35 | $5.53 | $4.51 | 92,129 |
| 2017-10-27 | $5.77 | $5.77 | $5.61 | $5.63 | $4.59 | 19,428 |
| 2017-10-26 | $5.73 | $5.88 | $5.73 | $5.77 | $4.70 | 10,123 |
| 2017-10-25 | $5.84 | $5.84 | $5.65 | $5.72 | $4.66 | 35,558 |
| 2017-10-24 | $5.87 | $5.98 | $5.78 | $5.84 | $4.76 | 14,343 |
| 2017-10-23 | $6.06 | $6.11 | $5.85 | $5.87 | $4.79 | 25,012 |
| 2017-10-20 | $6.17 | $6.18 | $5.95 | $6.05 | $4.93 | 37,738 |
| 2017-10-19 | $6.25 | $6.32 | $6.07 | $6.09 | $4.97 | 29,062 |
| 2017-10-18 | $6.35 | $6.42 | $6.25 | $6.28 | $5.12 | 23,530 |
| 2017-10-17 | $6.30 | $6.53 | $6.26 | $6.39 | $5.21 | 18,454 |
| 2017-10-16 | $6.40 | $6.55 | $6.30 | $6.35 | $5.18 | 43,477 |
| 2017-10-13 | $6.41 | $6.53 | $6.32 | $6.35 | $5.18 | 12,268 |
| 2017-10-12 | $6.61 | $6.73 | $6.35 | $6.40 | $5.22 | 18,948 |
| 2017-10-11 | $6.61 | $6.75 | $6.61 | $6.62 | $5.40 | 28,488 |
| 2017-10-10 | $6.62 | $6.70 | $6.55 | $6.65 | $5.42 | 17,999 |
| 2017-10-09 | $6.56 | $6.68 | $6.56 | $6.60 | $5.38 | 7,063 |
| 2017-10-06 | $6.56 | $6.75 | $6.54 | $6.60 | $5.38 | 21,600 |
| 2017-10-05 | $6.65 | $6.72 | $6.52 | $6.60 | $5.38 | 42,199 |
| 2017-10-04 | $6.61 | $6.85 | $6.53 | $6.54 | $5.33 | 32,399 |
| 2017-10-03 | $6.62 | $6.93 | $6.52 | $6.58 | $5.36 | 48,397 |
| 2017-10-02 | $6.61 | $6.63 | $6.50 | $6.63 | $5.41 | 14,788 |
| 2017-09-29 | $6.86 | $6.95 | $6.53 | $6.55 | $5.34 | 19,958 |
| 2017-09-28 | $6.94 | $6.95 | $6.50 | $6.79 | $5.54 | 42,220 |
| 2017-09-27 | $7.14 | $7.14 | $6.67 | $6.97 | $5.68 | 48,822 |
| 2017-09-26 | $6.85 | $7.17 | $6.71 | $7.04 | $5.74 | 68,502 |
| 2017-09-25 | $6.87 | $6.92 | $6.67 | $6.84 | $5.58 | 47,971 |
| 2017-09-22 | $6.24 | $6.80 | $6.24 | $6.78 | $5.53 | 65,876 |
| 2017-09-21 | $6.18 | $6.24 | $6.04 | $6.23 | $5.08 | 14,476 |
| 2017-09-20 | $5.99 | $6.17 | $5.99 | $6.16 | $5.02 | 26,271 |
| 2017-09-19 | $6.07 | $6.09 | $5.93 | $6.01 | $4.90 | 14,305 |
| 2017-09-18 | $6.05 | $6.16 | $6.00 | $6.04 | $4.92 | 16,819 |
| 2017-09-15 | $6.07 | $6.25 | $6.00 | $6.05 | $4.93 | 73,207 |
| 2017-09-14 | $6.05 | $6.08 | $6.00 | $6.06 | $4.94 | 17,766 |
| 2017-09-13 | $5.96 | $6.13 | $5.96 | $6.03 | $4.92 | 32,935 |
| 2017-09-12 | $6.15 | $6.20 | $5.91 | $5.98 | $4.88 | 19,896 |
| 2017-09-11 | $6.17 | $6.28 | $6.16 | $6.19 | $5.05 | 12,992 |
| 2017-09-08 | $6.11 | $6.26 | $6.03 | $6.18 | $5.04 | 22,480 |
| 2017-09-07 | $6.04 | $6.26 | $6.04 | $6.18 | $5.04 | 11,596 |
| 2017-09-06 | $6.09 | $6.12 | $5.96 | $6.04 | $4.92 | 22,958 |
| 2017-09-05 | $5.99 | $6.07 | $5.90 | $6.02 | $4.91 | 24,566 |
| 2017-09-01 | $6.12 | $6.22 | $5.90 | $5.95 | $4.85 | 46,683 |
| 2017-08-31 | $6.17 | $6.29 | $6.11 | $6.15 | $5.01 | 53,528 |
| 2017-08-30 | $5.91 | $6.18 | $5.83 | $6.18 | $5.04 | 51,638 |
| 2017-08-29 | $5.93 | $5.99 | $5.85 | $5.90 | $4.81 | 17,414 |
| 2017-08-28 | $5.92 | $6.05 | $5.66 | $5.94 | $4.84 | 109,501 |
| 2017-08-25 | $6.15 | $6.15 | $5.90 | $5.92 | $4.83 | 20,936 |
| 2017-08-24 | $5.91 | $6.09 | $5.91 | $6.07 | $4.95 | 14,671 |
| 2017-08-23 | $5.98 | $6.02 | $5.86 | $5.92 | $4.83 | 13,718 |
| 2017-08-22 | $5.81 | $6.02 | $5.72 | $6.00 | $4.89 | 29,555 |
| 2017-08-21 | $5.78 | $5.94 | $5.65 | $5.74 | $4.68 | 50,549 |
| 2017-08-18 | $5.74 | $5.91 | $5.73 | $5.75 | $4.69 | 68,998 |
| 2017-08-17 | $5.92 | $6.02 | $5.76 | $5.82 | $4.75 | 16,825 |
| 2017-08-16 | $6.09 | $6.19 | $5.87 | $5.94 | $4.84 | 20,251 |
| 2017-08-15 | $6.10 | $6.10 | $5.82 | $5.99 | $4.88 | 30,957 |
| 2017-08-14 | $5.89 | $6.27 | $5.89 | $6.06 | $4.94 | 61,504 |
| 2017-08-11 | $5.81 | $5.93 | $5.81 | $5.90 | $4.81 | 48,395 |
| 2017-08-10 | $6.05 | $6.12 | $6.00 | $6.04 | $4.86 | 73,610 |
| 2017-08-09 | $6.11 | $6.16 | $6.02 | $6.07 | $4.89 | 23,780 |
| 2017-08-08 | $6.22 | $6.30 | $6.12 | $6.13 | $4.94 | 58,049 |
| 2017-08-07 | $6.16 | $6.35 | $6.12 | $6.19 | $4.98 | 40,661 |
| 2017-08-04 | $6.44 | $6.52 | $6.15 | $6.17 | $4.97 | 48,168 |
| 2017-08-03 | $6.29 | $6.59 | $6.26 | $6.42 | $5.17 | 26,887 |
| 2017-08-02 | $6.61 | $6.61 | $6.42 | $6.49 | $5.23 | 44,619 |
| 2017-08-01 | $6.57 | $6.75 | $6.57 | $6.61 | $5.32 | 19,072 |
| 2017-07-31 | $6.67 | $6.76 | $6.55 | $6.63 | $5.34 | 36,349 |
| 2017-07-28 | $6.87 | $6.89 | $6.61 | $6.63 | $5.34 | 28,211 |
| 2017-07-27 | $6.85 | $6.85 | $6.60 | $6.78 | $5.46 | 63,786 |
| 2017-07-26 | $6.85 | $7.15 | $6.79 | $6.84 | $5.51 | 59,636 |
| 2017-07-25 | $6.58 | $7.15 | $6.54 | $6.85 | $5.51 | 91,351 |
| 2017-07-24 | $6.65 | $6.73 | $6.35 | $6.59 | $5.31 | 59,281 |
| 2017-07-21 | $7.02 | $7.02 | $6.76 | $6.85 | $5.51 | 25,683 |
| 2017-07-20 | $6.86 | $6.96 | $6.80 | $6.86 | $5.52 | 16,629 |
| 2017-07-19 | $6.67 | $6.87 | $6.64 | $6.85 | $5.51 | 23,536 |
| 2017-07-18 | $6.79 | $6.83 | $6.65 | $6.66 | $5.36 | 21,134 |
| 2017-07-17 | $6.75 | $6.80 | $6.57 | $6.74 | $5.43 | 31,237 |
| 2017-07-14 | $6.66 | $6.76 | $6.46 | $6.67 | $5.37 | 83,423 |
| 2017-07-13 | $6.81 | $6.87 | $6.60 | $6.66 | $5.36 | 24,764 |
| 2017-07-12 | $6.74 | $6.87 | $6.68 | $6.84 | $5.51 | 72,622 |
| 2017-07-11 | $6.88 | $6.88 | $6.56 | $6.71 | $5.40 | 53,464 |
| 2017-07-10 | $6.74 | $7.03 | $6.74 | $6.88 | $5.54 | 29,789 |
| 2017-07-07 | $7.07 | $7.07 | $6.85 | $6.93 | $5.58 | 32,368 |
| 2017-07-06 | $6.83 | $7.19 | $6.75 | $7.06 | $5.68 | 68,076 |
| 2017-07-05 | $7.15 | $7.15 | $6.80 | $6.86 | $5.52 | 49,460 |
| 2017-07-03 | $7.61 | $7.61 | $7.11 | $7.16 | $5.76 | 50,010 |
| 2017-06-30 | $7.69 | $7.70 | $7.54 | $7.62 | $6.13 | 40,359 |
| 2017-06-29 | $7.78 | $7.78 | $7.57 | $7.66 | $6.17 | 28,528 |
| 2017-06-28 | $7.72 | $7.91 | $7.68 | $7.77 | $6.26 | 42,092 |
| 2017-06-27 | $7.55 | $7.68 | $7.50 | $7.64 | $6.15 | 24,337 |
| 2017-06-26 | $7.66 | $7.73 | $7.55 | $7.55 | $6.08 | 25,698 |
| 2017-06-23 | $7.41 | $7.74 | $7.41 | $7.68 | $6.18 | 154,399 |
| 2017-06-22 | $7.23 | $7.57 | $7.22 | $7.43 | $5.98 | 65,884 |
| 2017-06-21 | $7.65 | $7.65 | $7.04 | $7.23 | $5.82 | 136,377 |
| 2017-06-20 | $7.80 | $7.87 | $7.62 | $7.83 | $6.30 | 40,119 |
| 2017-06-19 | $7.82 | $7.85 | $7.73 | $7.80 | $6.28 | 25,037 |
| 2017-06-16 | $7.58 | $7.92 | $7.58 | $7.90 | $6.36 | 120,939 |
| 2017-06-15 | $7.61 | $7.75 | $7.52 | $7.73 | $6.22 | 47,895 |
| 2017-06-14 | $7.89 | $7.92 | $7.63 | $7.70 | $6.20 | 48,369 |
| 2017-06-13 | $7.78 | $7.91 | $7.60 | $7.89 | $6.35 | 54,816 |
| 2017-06-12 | $7.92 | $8.01 | $7.68 | $7.73 | $6.22 | 22,056 |
| 2017-06-09 | $7.77 | $7.98 | $7.62 | $7.93 | $6.38 | 36,077 |
| 2017-06-08 | $7.52 | $8.00 | $7.50 | $7.77 | $6.26 | 76,912 |
| 2017-06-07 | $7.80 | $7.80 | $7.53 | $7.61 | $6.13 | 37,536 |
| 2017-06-06 | $7.75 | $7.89 | $7.55 | $7.80 | $6.28 | 52,960 |
| 2017-06-05 | $7.97 | $7.97 | $7.65 | $7.77 | $6.26 | 41,736 |
| 2017-06-02 | $7.90 | $8.00 | $7.80 | $7.98 | $6.42 | 49,226 |
| 2017-06-01 | $7.71 | $7.98 | $7.55 | $7.89 | $6.35 | 45,165 |
| 2017-05-31 | $7.90 | $7.99 | $7.67 | $7.69 | $6.19 | 17,759 |
| 2017-05-30 | $7.81 | $7.89 | $7.79 | $7.85 | $6.32 | 68,535 |
| 2017-05-26 | $7.73 | $7.93 | $7.63 | $7.92 | $6.38 | 107,675 |
| 2017-05-25 | $7.63 | $7.75 | $7.61 | $7.74 | $6.23 | 66,366 |
| 2017-05-24 | $7.73 | $7.75 | $7.59 | $7.65 | $6.16 | 106,335 |
| 2017-05-23 | $7.55 | $7.76 | $7.55 | $7.70 | $6.20 | 111,177 |
| 2017-05-22 | $7.46 | $7.52 | $7.45 | $7.52 | $6.05 | 42,680 |
| 2017-05-19 | $7.43 | $7.50 | $7.35 | $7.44 | $5.99 | 106,152 |
| 2017-05-18 | $7.40 | $7.50 | $7.31 | $7.41 | $5.97 | 25,076 |
| 2017-05-17 | $7.35 | $7.52 | $7.29 | $7.43 | $5.98 | 79,956 |
| 2017-05-16 | $7.40 | $7.50 | $7.21 | $7.45 | $6.00 | 87,616 |
| 2017-05-15 | $7.38 | $7.65 | $7.38 | $7.45 | $6.00 | 46,168 |
| 2017-05-12 | $7.45 | $7.46 | $7.35 | $7.38 | $5.94 | 26,585 |
| 2017-05-11 | $7.43 | $7.57 | $7.29 | $7.46 | $6.01 | 46,338 |
| 2017-05-10 | $7.83 | $7.90 | $7.50 | $7.54 | $6.01 | 52,770 |
| 2017-05-09 | $7.80 | $7.98 | $7.73 | $7.81 | $6.23 | 36,142 |
| 2017-05-08 | $7.33 | $7.74 | $7.33 | $7.71 | $6.15 | 100,188 |
| 2017-05-05 | $7.22 | $7.37 | $7.12 | $7.31 | $5.83 | 79,173 |
| 2017-05-04 | $7.46 | $7.59 | $7.14 | $7.25 | $5.78 | 57,694 |
| 2017-05-03 | $7.53 | $7.62 | $7.31 | $7.48 | $5.96 | 132,857 |
| 2017-05-02 | $8.02 | $8.05 | $7.35 | $7.58 | $6.04 | 101,046 |
| 2017-05-01 | $7.99 | $8.10 | $7.97 | $8.09 | $6.45 | 81,274 |
| 2017-04-28 | $8.08 | $8.12 | $7.69 | $7.95 | $6.34 | 81,195 |
| 2017-04-27 | $8.06 | $8.31 | $7.89 | $8.07 | $6.43 | 115,374 |
| 2017-04-26 | $7.98 | $8.18 | $7.87 | $8.04 | $6.41 | 134,554 |
| 2017-04-25 | $8.19 | $8.28 | $7.66 | $7.97 | $6.35 | 233,649 |
| 2017-04-24 | $8.21 | $8.21 | $7.90 | $8.13 | $6.48 | 94,898 |
| 2017-04-21 | $7.82 | $8.20 | $7.82 | $8.07 | $6.43 | 88,887 |
| 2017-04-20 | $7.68 | $7.92 | $7.66 | $7.82 | $6.23 | 37,858 |
| 2017-04-19 | $7.72 | $7.89 | $7.64 | $7.70 | $6.14 | 146,489 |
| 2017-04-18 | $7.77 | $7.82 | $7.57 | $7.72 | $6.15 | 49,053 |
| 2017-04-17 | $7.18 | $7.84 | $7.18 | $7.77 | $6.19 | 97,320 |
| 2017-04-13 | $7.23 | $7.40 | $7.08 | $7.21 | $5.75 | 66,132 |
| 2017-04-12 | $7.47 | $7.48 | $7.14 | $7.21 | $5.75 | 37,482 |
| 2017-04-11 | $7.26 | $7.49 | $7.17 | $7.48 | $5.96 | 86,432 |
| 2017-04-10 | $7.29 | $7.44 | $7.20 | $7.23 | $5.76 | 80,610 |
| 2017-04-07 | $7.37 | $7.46 | $7.25 | $7.25 | $5.78 | 24,715 |
| 2017-04-06 | $7.13 | $7.39 | $6.97 | $7.23 | $5.76 | 127,914 |
| 2017-04-05 | $7.49 | $7.49 | $7.12 | $7.17 | $5.72 | 59,576 |
| 2017-04-04 | $7.38 | $7.51 | $7.31 | $7.43 | $5.92 | 198,521 |
| 2017-04-03 | $7.23 | $7.46 | $7.16 | $7.40 | $5.90 | 224,964 |
| 2017-03-31 | $7.12 | $7.35 | $7.00 | $7.24 | $5.77 | 147,905 |
| 2017-03-30 | $6.80 | $7.20 | $6.44 | $7.09 | $5.65 | 155,719 |
| 2017-03-29 | $6.20 | $6.90 | $6.13 | $6.89 | $5.49 | 254,891 |
| 2017-03-28 | $6.18 | $6.27 | $6.06 | $6.25 | $4.98 | 87,849 |
| 2017-03-27 | $5.95 | $6.21 | $5.82 | $6.18 | $4.93 | 243,853 |
| 2017-03-24 | $5.73 | $5.94 | $5.56 | $5.92 | $4.72 | 56,438 |
| 2017-03-23 | $5.53 | $5.77 | $5.53 | $5.70 | $4.54 | 28,389 |
| 2017-03-22 | $5.88 | $5.98 | $5.47 | $5.54 | $4.42 | 88,157 |
| 2017-03-21 | $6.00 | $6.02 | $5.83 | $5.88 | $4.69 | 85,148 |
| 2017-03-20 | $5.97 | $6.09 | $5.83 | $5.99 | $4.77 | 79,381 |
| 2017-03-17 | $6.03 | $6.18 | $5.95 | $6.04 | $4.81 | 143,487 |
| 2017-03-16 | $5.91 | $6.08 | $5.89 | $6.03 | $4.81 | 22,078 |
| 2017-03-15 | $6.01 | $6.01 | $5.85 | $5.99 | $4.72 | 39,378 |
| 2017-03-14 | $5.94 | $6.05 | $5.85 | $5.94 | $4.68 | 58,674 |
| 2017-03-13 | $6.17 | $6.17 | $5.91 | $5.93 | $4.67 | 23,175 |
| 2017-03-10 | $6.00 | $6.21 | $5.84 | $6.17 | $4.86 | 57,397 |
| 2017-03-09 | $6.02 | $6.04 | $5.82 | $6.00 | $4.72 | 98,757 |
| 2017-03-08 | $5.69 | $6.25 | $5.50 | $6.00 | $4.72 | 126,088 |
| 2017-03-07 | $5.25 | $5.45 | $5.25 | $5.39 | $4.24 | 38,730 |
| 2017-03-06 | $5.41 | $5.43 | $5.27 | $5.31 | $4.18 | 40,129 |
| 2017-03-03 | $5.42 | $5.47 | $5.34 | $5.41 | $4.26 | 30,566 |
| 2017-03-02 | $5.53 | $5.54 | $5.37 | $5.38 | $4.24 | 34,658 |
| 2017-03-01 | $5.46 | $5.64 | $5.39 | $5.54 | $4.36 | 37,385 |
| 2017-02-28 | $5.60 | $5.60 | $5.41 | $5.45 | $4.29 | 48,512 |
| 2017-02-27 | $5.65 | $5.69 | $5.58 | $5.64 | $4.44 | 15,248 |
| 2017-02-24 | $5.62 | $5.67 | $5.60 | $5.61 | $4.42 | 21,108 |
| 2017-02-23 | $5.75 | $5.75 | $5.53 | $5.64 | $4.44 | 39,138 |
| 2017-02-22 | $5.68 | $5.75 | $5.55 | $5.75 | $4.53 | 17,057 |
| 2017-02-21 | $5.81 | $5.81 | $5.67 | $5.71 | $4.50 | 16,327 |
| 2017-02-17 | $6.03 | $6.06 | $5.76 | $5.78 | $4.55 | 32,476 |
| 2017-02-16 | $5.85 | $5.98 | $5.69 | $5.96 | $4.69 | 58,541 |
| 2017-02-15 | $5.61 | $5.84 | $5.52 | $5.84 | $4.60 | 32,886 |
| 2017-02-14 | $5.67 | $5.67 | $5.60 | $5.61 | $4.42 | 12,894 |
| 2017-02-13 | $5.73 | $5.76 | $5.62 | $5.72 | $4.50 | 23,672 |
| 2017-02-10 | $5.60 | $5.74 | $5.47 | $5.73 | $4.51 | 15,016 |
| 2017-02-09 | $5.70 | $5.70 | $5.50 | $5.58 | $4.39 | 44,756 |
| 2017-02-08 | $5.73 | $5.83 | $5.70 | $5.70 | $4.49 | 11,115 |
| 2017-02-07 | $5.78 | $5.90 | $5.76 | $5.77 | $4.54 | 17,513 |
| 2017-02-06 | $5.73 | $5.82 | $5.73 | $5.76 | $4.53 | 8,931 |
| 2017-02-03 | $5.74 | $5.79 | $5.71 | $5.77 | $4.54 | 11,264 |
| 2017-02-02 | $5.87 | $5.87 | $5.66 | $5.73 | $4.51 | 19,605 |
| 2017-02-01 | $5.76 | $5.92 | $5.75 | $5.83 | $4.59 | 19,051 |
| 2017-01-31 | $5.69 | $5.83 | $5.66 | $5.77 | $4.54 | 15,715 |
| 2017-01-30 | $5.73 | $5.73 | $5.65 | $5.68 | $4.47 | 15,251 |
| 2017-01-27 | $5.69 | $5.79 | $5.62 | $5.72 | $4.50 | 12,510 |
| 2017-01-26 | $5.73 | $5.74 | $5.62 | $5.68 | $4.47 | 19,424 |
| 2017-01-25 | $5.89 | $5.89 | $5.68 | $5.77 | $4.54 | 24,360 |
| 2017-01-24 | $5.90 | $5.90 | $5.76 | $5.88 | $4.63 | 13,041 |
| 2017-01-23 | $5.93 | $6.02 | $5.85 | $5.87 | $4.62 | 25,839 |
| 2017-01-20 | $5.99 | $5.99 | $5.87 | $5.90 | $4.65 | 13,171 |
| 2017-01-19 | $6.15 | $6.20 | $5.98 | $5.98 | $4.71 | 30,333 |
| 2017-01-18 | $6.10 | $6.10 | $6.02 | $6.05 | $4.76 | 10,534 |
| 2017-01-17 | $5.94 | $6.10 | $5.81 | $6.09 | $4.79 | 34,153 |
| 2017-01-13 | $5.73 | $5.84 | $5.73 | $5.84 | $4.60 | 11,670 |
| 2017-01-12 | $5.83 | $5.83 | $5.64 | $5.73 | $4.51 | 18,910 |
| 2017-01-11 | $5.76 | $5.84 | $5.76 | $5.80 | $4.57 | 14,783 |
| 2017-01-10 | $5.81 | $5.85 | $5.73 | $5.77 | $4.54 | 28,254 |
| 2017-01-09 | $5.76 | $5.90 | $5.71 | $5.83 | $4.59 | 24,022 |
| 2017-01-06 | $5.92 | $6.03 | $5.72 | $5.81 | $4.57 | 24,666 |
| 2017-01-05 | $6.02 | $6.06 | $5.85 | $5.92 | $4.66 | 28,761 |
| 2017-01-04 | $5.88 | $6.14 | $5.88 | $6.07 | $4.78 | 21,117 |
| 2017-01-03 | $5.85 | $5.90 | $5.81 | $5.87 | $4.62 | 17,907 |
| 2016-12-30 | $5.69 | $5.76 | $5.64 | $5.75 | $4.53 | 42,791 |
| 2016-12-29 | $5.92 | $6.02 | $5.55 | $5.80 | $4.57 | 76,779 |
| 2016-12-28 | $6.25 | $6.26 | $6.08 | $6.08 | $4.79 | 14,694 |
| 2016-12-27 | $6.10 | $6.27 | $6.10 | $6.23 | $4.90 | 34,618 |
| 2016-12-23 | $6.00 | $6.19 | $6.00 | $6.18 | $4.87 | 16,552 |
| 2016-12-22 | $6.00 | $6.10 | $5.99 | $6.02 | $4.74 | 13,729 |
| 2016-12-21 | $5.92 | $6.04 | $5.92 | $6.00 | $4.72 | 8,884 |
| 2016-12-20 | $6.03 | $6.03 | $5.90 | $5.92 | $4.66 | 11,728 |
| 2016-12-19 | $6.09 | $6.25 | $5.99 | $6.00 | $4.72 | 44,446 |
| 2016-12-16 | $6.02 | $6.12 | $5.90 | $6.11 | $4.81 | 70,198 |
| 2016-12-15 | $5.89 | $6.00 | $5.77 | $5.98 | $4.71 | 24,122 |
| 2016-12-14 | $5.99 | $6.01 | $5.87 | $5.91 | $4.65 | 18,310 |
| 2016-12-13 | $5.92 | $6.10 | $5.89 | $5.91 | $4.65 | 31,602 |
| 2016-12-12 | $6.04 | $6.04 | $5.71 | $5.85 | $4.61 | 45,121 |
| 2016-12-09 | $5.49 | $6.14 | $5.48 | $6.09 | $4.79 | 55,562 |
| 2016-12-08 | $5.29 | $5.52 | $5.29 | $5.48 | $4.31 | 61,197 |
| 2016-12-07 | $5.54 | $5.58 | $5.38 | $5.41 | $4.26 | 39,061 |
| 2016-12-06 | $5.52 | $5.60 | $5.39 | $5.54 | $4.36 | 38,911 |
| 2016-12-05 | $5.67 | $5.87 | $5.61 | $5.61 | $4.42 | 36,410 |
| 2016-12-02 | $5.73 | $5.86 | $5.64 | $5.66 | $4.46 | 24,650 |
| 2016-12-01 | $5.75 | $6.05 | $5.71 | $5.74 | $4.52 | 56,798 |
| 2016-11-30 | $6.26 | $6.30 | $5.73 | $5.75 | $4.53 | 58,595 |
| 2016-11-29 | $6.10 | $6.25 | $6.03 | $6.23 | $4.90 | 30,463 |
| 2016-11-28 | $6.30 | $6.44 | $6.14 | $6.16 | $4.85 | 29,933 |
| 2016-11-25 | $6.41 | $6.41 | $6.32 | $6.39 | $5.03 | 9,018 |
| 2016-11-23 | $6.34 | $6.39 | $6.24 | $6.37 | $5.02 | 16,507 |
| 2016-11-22 | $6.15 | $6.34 | $5.99 | $6.32 | $4.98 | 16,902 |
| 2016-11-21 | $6.23 | $6.37 | $5.79 | $6.16 | $4.85 | 39,880 |
| 2016-11-18 | $6.02 | $6.24 | $5.97 | $6.21 | $4.89 | 22,146 |
| 2016-11-17 | $6.19 | $6.23 | $5.93 | $6.01 | $4.73 | 26,064 |
| 2016-11-16 | $5.99 | $6.42 | $5.90 | $6.21 | $4.84 | 42,713 |
| 2016-11-15 | $6.16 | $6.28 | $6.00 | $6.01 | $4.68 | 45,490 |
| 2016-11-14 | $6.50 | $6.60 | $6.06 | $6.13 | $4.78 | 66,758 |
| 2016-11-11 | $5.83 | $6.47 | $5.75 | $6.47 | $5.04 | 79,908 |
| 2016-11-10 | $5.29 | $5.88 | $5.15 | $5.84 | $4.55 | 35,925 |
| 2016-11-09 | $5.18 | $5.29 | $5.12 | $5.29 | $4.12 | 50,168 |
| 2016-11-08 | $5.22 | $5.23 | $5.07 | $5.15 | $4.01 | 20,734 |
| 2016-11-07 | $5.23 | $5.31 | $5.17 | $5.20 | $4.05 | 20,820 |
| 2016-11-04 | $5.87 | $5.89 | $5.17 | $5.17 | $4.03 | 38,874 |
| 2016-11-03 | $5.29 | $5.90 | $5.29 | $5.83 | $4.54 | 48,840 |
| 2016-11-02 | $5.24 | $5.25 | $5.13 | $5.20 | $4.05 | 58,457 |
| 2016-11-01 | $5.15 | $5.35 | $5.15 | $5.24 | $4.08 | 68,434 |
| 2016-10-31 | $5.31 | $5.31 | $5.16 | $5.21 | $4.06 | 45,208 |
| 2016-10-28 | $5.41 | $5.47 | $5.30 | $5.30 | $4.13 | 42,360 |
| 2016-10-27 | $5.47 | $5.52 | $5.45 | $5.46 | $4.26 | 24,966 |
| 2016-10-26 | $5.50 | $5.52 | $5.45 | $5.47 | $4.26 | 20,218 |
| 2016-10-25 | $5.54 | $5.57 | $5.51 | $5.53 | $4.31 | 13,594 |
| 2016-10-24 | $5.63 | $5.64 | $5.55 | $5.58 | $4.35 | 22,521 |
| 2016-10-21 | $5.49 | $5.60 | $5.41 | $5.59 | $4.36 | 111,908 |
| 2016-10-20 | $5.53 | $5.56 | $5.47 | $5.55 | $4.33 | 22,645 |
| 2016-10-19 | $5.54 | $5.57 | $5.53 | $5.55 | $4.33 | 42,229 |
| 2016-10-18 | $5.61 | $5.64 | $5.49 | $5.51 | $4.30 | 48,206 |
| 2016-10-17 | $5.65 | $5.66 | $5.57 | $5.58 | $4.35 | 22,734 |
| 2016-10-14 | $5.72 | $5.72 | $5.61 | $5.62 | $4.38 | 39,295 |
| 2016-10-13 | $5.80 | $5.80 | $5.67 | $5.72 | $4.46 | 27,054 |
| 2016-10-12 | $5.67 | $5.89 | $5.67 | $5.81 | $4.53 | 23,852 |
| 2016-10-11 | $5.74 | $5.76 | $5.70 | $5.71 | $4.45 | 22,380 |
| 2016-10-10 | $5.72 | $5.76 | $5.71 | $5.74 | $4.47 | 29,561 |
| 2016-10-07 | $5.76 | $5.79 | $5.71 | $5.71 | $4.45 | 18,684 |
| 2016-10-06 | $5.82 | $5.82 | $5.77 | $5.77 | $4.50 | 13,713 |
| 2016-10-05 | $5.83 | $5.86 | $5.79 | $5.84 | $4.55 | 24,023 |
| 2016-10-04 | $5.83 | $5.91 | $5.78 | $5.83 | $4.54 | 41,426 |
| 2016-10-03 | $5.91 | $5.93 | $5.79 | $5.82 | $4.54 | 23,300 |
| 2016-09-30 | $5.87 | $5.92 | $5.78 | $5.90 | $4.60 | 50,790 |
| 2016-09-29 | $6.08 | $6.14 | $5.85 | $5.87 | $4.58 | 39,327 |
| 2016-09-28 | $6.05 | $6.14 | $6.00 | $6.12 | $4.77 | 18,517 |
| 2016-09-27 | $6.19 | $6.19 | $6.02 | $6.05 | $4.72 | 7,584 |
| 2016-09-26 | $6.13 | $6.16 | $6.07 | $6.11 | $4.76 | 15,575 |
| 2016-09-23 | $6.18 | $6.18 | $6.13 | $6.14 | $4.79 | 18,563 |
| 2016-09-22 | $6.12 | $6.17 | $6.12 | $6.17 | $4.81 | 25,942 |
| 2016-09-21 | $5.94 | $6.15 | $5.90 | $6.10 | $4.76 | 19,853 |
| 2016-09-20 | $6.16 | $6.16 | $5.93 | $5.95 | $4.64 | 22,471 |
| 2016-09-19 | $5.91 | $6.16 | $5.91 | $6.14 | $4.79 | 44,484 |
| 2016-09-16 | $5.98 | $5.98 | $5.69 | $5.92 | $4.61 | 121,953 |
| 2016-09-15 | $6.21 | $6.21 | $5.84 | $5.86 | $4.57 | 44,487 |
| 2016-09-14 | $6.01 | $6.18 | $5.75 | $6.10 | $4.76 | 76,950 |
| 2016-09-13 | $6.13 | $6.18 | $5.85 | $5.85 | $4.56 | 92,535 |
| 2016-09-12 | $5.95 | $6.20 | $5.95 | $6.20 | $4.83 | 62,774 |
| 2016-09-09 | $6.18 | $6.18 | $6.00 | $6.01 | $4.68 | 43,465 |
| 2016-09-08 | $6.16 | $6.24 | $6.13 | $6.23 | $4.86 | 30,994 |
| 2016-09-07 | $6.19 | $6.25 | $6.15 | $6.16 | $4.80 | 47,265 |
| 2016-09-06 | $6.22 | $6.25 | $6.09 | $6.25 | $4.87 | 30,999 |
| 2016-09-02 | $6.16 | $6.30 | $5.85 | $6.22 | $4.85 | 71,310 |
| 2016-09-01 | $6.38 | $6.43 | $6.12 | $6.14 | $4.79 | 52,718 |
| 2016-08-31 | $6.35 | $6.39 | $6.24 | $6.38 | $4.97 | 25,124 |
| 2016-08-30 | $6.29 | $6.39 | $6.25 | $6.33 | $4.93 | 57,955 |
| 2016-08-29 | $6.19 | $6.25 | $6.13 | $6.24 | $4.86 | 13,860 |
| 2016-08-26 | $6.41 | $6.50 | $6.06 | $6.16 | $4.80 | 49,405 |
| 2016-08-25 | $6.09 | $6.26 | $6.09 | $6.21 | $4.84 | 28,794 |
| 2016-08-24 | $6.20 | $6.40 | $6.06 | $6.08 | $4.74 | 59,326 |
| 2016-08-23 | $6.50 | $6.76 | $6.02 | $6.05 | $4.72 | 122,613 |
| 2016-08-22 | $6.69 | $6.74 | $6.41 | $6.50 | $5.07 | 35,417 |
| 2016-08-19 | $6.78 | $6.83 | $6.66 | $6.74 | $5.25 | 18,056 |
| 2016-08-18 | $6.82 | $6.89 | $6.72 | $6.80 | $5.30 | 46,040 |
| 2016-08-17 | $6.77 | $6.84 | $6.68 | $6.75 | $5.26 | 41,107 |
| 2016-08-16 | $6.82 | $6.82 | $6.69 | $6.77 | $5.28 | 21,645 |
| 2016-08-15 | $6.52 | $6.90 | $6.52 | $6.89 | $5.37 | 47,156 |
| 2016-08-12 | $6.53 | $6.77 | $6.46 | $6.53 | $5.05 | 66,330 |
| 2016-08-11 | $6.62 | $6.84 | $6.49 | $6.49 | $5.02 | 69,545 |
| 2016-08-10 | $7.03 | $7.05 | $6.52 | $6.57 | $5.08 | 46,619 |
| 2016-08-09 | $7.18 | $7.25 | $6.99 | $7.04 | $5.44 | 31,001 |
| 2016-08-08 | $6.69 | $7.49 | $6.59 | $7.17 | $5.54 | 82,153 |
| 2016-08-05 | $6.36 | $6.73 | $6.36 | $6.71 | $5.19 | 29,013 |
| 2016-08-04 | $6.50 | $6.82 | $6.40 | $6.41 | $4.95 | 55,479 |
| 2016-08-03 | $6.23 | $6.35 | $5.98 | $6.28 | $4.85 | 81,644 |
| 2016-08-02 | $6.36 | $6.36 | $6.16 | $6.21 | $4.80 | 45,062 |
| 2016-08-01 | $6.42 | $6.44 | $6.19 | $6.33 | $4.89 | 25,337 |
| 2016-07-29 | $6.38 | $6.53 | $6.26 | $6.42 | $4.96 | 21,105 |
| 2016-07-28 | $6.84 | $6.84 | $6.25 | $6.39 | $4.94 | 133,988 |
| 2016-07-27 | $6.74 | $6.82 | $6.67 | $6.80 | $5.25 | 25,724 |
| 2016-07-26 | $7.05 | $7.05 | $6.62 | $6.69 | $5.17 | 60,602 |
| 2016-07-25 | $6.68 | $7.14 | $6.66 | $7.08 | $5.47 | 82,207 |
| 2016-07-22 | $6.78 | $6.82 | $6.59 | $6.76 | $5.22 | 41,620 |
| 2016-07-21 | $7.05 | $7.07 | $6.74 | $6.76 | $5.22 | 82,183 |
| 2016-07-20 | $6.97 | $7.12 | $6.82 | $7.08 | $5.47 | 20,131 |
| 2016-07-19 | $6.99 | $7.09 | $6.89 | $7.01 | $5.42 | 57,187 |
| 2016-07-18 | $7.14 | $7.14 | $6.95 | $7.00 | $5.41 | 39,827 |
| 2016-07-15 | $7.14 | $7.16 | $6.92 | $7.12 | $5.50 | 77,152 |
| 2016-07-14 | $6.91 | $7.14 | $6.87 | $7.06 | $5.46 | 39,409 |
| 2016-07-13 | $6.85 | $6.93 | $6.71 | $6.87 | $5.31 | 38,948 |
| 2016-07-12 | $6.46 | $6.91 | $6.43 | $6.74 | $5.21 | 53,393 |
| 2016-07-11 | $6.45 | $6.52 | $6.22 | $6.45 | $4.98 | 72,955 |
| 2016-07-08 | $6.16 | $6.43 | $6.16 | $6.42 | $4.96 | 42,497 |
| 2016-07-07 | $6.53 | $6.56 | $6.18 | $6.23 | $4.81 | 51,852 |
| 2016-07-06 | $6.37 | $6.52 | $6.37 | $6.50 | $5.02 | 76,426 |
| 2016-07-05 | $6.75 | $6.75 | $6.45 | $6.50 | $5.02 | 68,659 |
| 2016-07-01 | $6.79 | $6.83 | $6.72 | $6.76 | $5.22 | 43,090 |
| 2016-06-30 | $6.64 | $6.80 | $6.63 | $6.77 | $5.23 | 63,953 |
| 2016-06-29 | $6.73 | $6.74 | $6.62 | $6.69 | $5.17 | 74,911 |
| 2016-06-28 | $6.58 | $6.83 | $6.57 | $6.66 | $5.15 | 50,112 |
| 2016-06-27 | $6.58 | $6.66 | $6.38 | $6.52 | $5.04 | 48,465 |
| 2016-06-24 | $6.50 | $6.70 | $6.50 | $6.57 | $5.08 | 217,392 |
| 2016-06-23 | $6.75 | $6.93 | $6.61 | $6.73 | $5.20 | 77,030 |
| 2016-06-22 | $6.93 | $6.93 | $6.54 | $6.71 | $5.19 | 79,590 |
| 2016-06-21 | $7.00 | $7.07 | $6.90 | $6.95 | $5.37 | 26,439 |
| 2016-06-20 | $7.19 | $7.19 | $7.00 | $7.03 | $5.43 | 69,695 |
| 2016-06-17 | $7.21 | $7.23 | $6.92 | $7.08 | $5.47 | 97,861 |
| 2016-06-16 | $7.12 | $7.19 | $6.99 | $7.19 | $5.56 | 47,251 |
| 2016-06-15 | $7.15 | $7.23 | $7.09 | $7.14 | $5.52 | 7,751 |
| 2016-06-14 | $7.23 | $7.30 | $7.02 | $7.08 | $5.47 | 6,491 |
| 2016-06-13 | $7.41 | $7.49 | $7.09 | $7.23 | $5.59 | 126,022 |
| 2016-06-10 | $7.38 | $7.48 | $7.37 | $7.39 | $5.71 | 40,802 |
| 2016-06-09 | $7.36 | $7.48 | $7.36 | $7.45 | $5.76 | 36,640 |
| 2016-06-08 | $7.42 | $7.49 | $7.26 | $7.47 | $5.77 | 31,885 |
| 2016-06-07 | $7.46 | $7.54 | $7.29 | $7.41 | $5.73 | 42,534 |
| 2016-06-06 | $7.35 | $7.50 | $7.23 | $7.44 | $5.75 | 44,568 |
| 2016-06-03 | $7.52 | $7.52 | $7.22 | $7.31 | $5.65 | 37,094 |
| 2016-06-02 | $7.88 | $7.88 | $7.42 | $7.50 | $5.80 | 86,231 |
| 2016-06-01 | $7.44 | $7.91 | $7.43 | $7.89 | $6.10 | 84,706 |
| 2016-05-31 | $7.34 | $7.58 | $7.31 | $7.56 | $5.84 | 49,623 |
| 2016-05-27 | $7.56 | $7.69 | $7.29 | $7.35 | $5.68 | 33,291 |
| 2016-05-26 | $7.38 | $7.63 | $7.33 | $7.57 | $5.85 | 56,869 |
| 2016-05-25 | $7.28 | $7.48 | $7.20 | $7.41 | $5.73 | 66,079 |
| 2016-05-24 | $7.54 | $7.72 | $7.29 | $7.29 | $5.63 | 70,107 |
| 2016-05-23 | $7.60 | $7.69 | $7.52 | $7.52 | $5.81 | 34,587 |
| 2016-05-20 | $7.25 | $7.64 | $7.23 | $7.64 | $5.90 | 42,532 |
| 2016-05-19 | $7.30 | $7.30 | $7.06 | $7.23 | $5.59 | 54,095 |
| 2016-05-18 | $7.32 | $7.46 | $7.13 | $7.28 | $5.63 | 45,882 |
| 2016-05-17 | $7.79 | $7.79 | $7.08 | $7.26 | $5.61 | 55,147 |
| 2016-05-16 | $7.81 | $7.92 | $7.73 | $7.79 | $6.02 | 26,199 |
| 2016-05-13 | $7.70 | $7.78 | $7.61 | $7.76 | $6.00 | 36,360 |
| 2016-05-12 | $7.64 | $7.76 | $7.43 | $7.69 | $5.94 | 30,474 |
| 2016-05-11 | $7.88 | $7.95 | $7.73 | $7.74 | $5.94 | 29,514 |
| 2016-05-10 | $7.81 | $7.98 | $7.72 | $7.85 | $6.02 | 45,774 |
| 2016-05-09 | $8.03 | $8.03 | $7.82 | $7.90 | $6.06 | 77,117 |
| 2016-05-06 | $7.45 | $8.17 | $7.45 | $8.04 | $6.17 | 62,527 |
| 2016-05-05 | $7.53 | $7.69 | $7.34 | $7.53 | $5.77 | 118,037 |
| 2016-05-04 | $6.72 | $7.76 | $6.62 | $7.23 | $5.54 | 244,441 |
| 2016-05-03 | $7.10 | $7.20 | $6.39 | $6.43 | $4.93 | 75,551 |
| 2016-05-02 | $7.42 | $7.44 | $7.06 | $7.22 | $5.54 | 69,217 |
| 2016-04-29 | $7.70 | $7.70 | $7.24 | $7.37 | $5.65 | 46,487 |
| 2016-04-28 | $7.91 | $7.96 | $7.69 | $7.72 | $5.92 | 30,891 |
| 2016-04-27 | $8.09 | $8.14 | $7.82 | $7.93 | $6.08 | 53,088 |
| 2016-04-26 | $7.94 | $8.17 | $7.86 | $8.06 | $6.18 | 29,324 |
| 2016-04-25 | $8.20 | $8.23 | $7.86 | $7.94 | $6.09 | 27,451 |
| 2016-04-22 | $8.14 | $8.24 | $8.02 | $8.19 | $6.28 | 66,690 |
| 2016-04-21 | $8.08 | $8.30 | $7.87 | $8.11 | $6.22 | 79,413 |
| 2016-04-20 | $8.19 | $8.37 | $8.05 | $8.05 | $6.17 | 134,910 |
| 2016-04-19 | $8.27 | $8.39 | $8.08 | $8.29 | $6.36 | 127,693 |
| 2016-04-18 | $6.65 | $8.48 | $6.65 | $8.33 | $6.39 | 459,514 |
| 2016-04-15 | $6.86 | $6.97 | $6.54 | $6.61 | $5.07 | 266,130 |
| 2016-04-14 | $7.10 | $7.10 | $6.76 | $6.84 | $5.24 | 89,658 |
| 2016-04-13 | $7.06 | $7.29 | $6.86 | $7.09 | $5.44 | 66,250 |
| 2016-04-12 | $7.45 | $7.45 | $6.32 | $7.05 | $5.41 | 350,726 |
| 2016-04-11 | $7.31 | $7.66 | $7.29 | $7.48 | $5.74 | 37,676 |
| 2016-04-08 | $7.39 | $7.55 | $7.28 | $7.35 | $5.64 | 44,562 |
| 2016-04-07 | $7.13 | $7.39 | $7.13 | $7.31 | $5.61 | 31,371 |
| 2016-04-06 | $7.13 | $7.41 | $7.03 | $7.20 | $5.52 | 65,745 |
| 2016-04-05 | $7.29 | $7.31 | $6.82 | $6.99 | $5.36 | 111,923 |
| 2016-04-04 | $7.37 | $7.49 | $7.25 | $7.29 | $5.59 | 60,270 |
| 2016-04-01 | $7.51 | $7.65 | $7.37 | $7.49 | $5.74 | 67,262 |
| 2016-03-31 | $7.83 | $7.92 | $7.58 | $7.61 | $5.84 | 43,790 |
| 2016-03-30 | $7.98 | $8.10 | $7.78 | $7.86 | $6.03 | 48,239 |
| 2016-03-29 | $7.70 | $8.05 | $7.62 | $7.95 | $6.10 | 78,942 |
| 2016-03-28 | $7.84 | $7.94 | $7.64 | $7.73 | $5.93 | 37,221 |
| 2016-03-24 | $7.52 | $7.88 | $7.50 | $7.82 | $6.00 | 37,041 |
| 2016-03-23 | $8.09 | $8.20 | $7.61 | $7.61 | $5.84 | 50,540 |
| 2016-03-22 | $7.86 | $8.17 | $7.75 | $8.06 | $6.18 | 69,433 |
| 2016-03-21 | $8.02 | $8.17 | $7.87 | $7.87 | $6.03 | 51,544 |
| 2016-03-18 | $7.93 | $8.06 | $7.84 | $8.03 | $6.16 | 60,923 |
| 2016-03-17 | $7.78 | $7.95 | $7.78 | $7.87 | $6.03 | 65,191 |
| 2016-03-16 | $7.79 | $7.93 | $7.75 | $7.83 | $6.00 | 75,245 |
| 2016-03-15 | $7.80 | $7.90 | $7.77 | $7.84 | $6.01 | 53,619 |
| 2016-03-14 | $8.15 | $8.15 | $7.80 | $7.86 | $6.03 | 154,510 |
| 2016-03-11 | $7.95 | $8.14 | $7.94 | $8.14 | $6.24 | 74,883 |
| 2016-03-10 | $8.31 | $8.40 | $7.89 | $7.94 | $6.09 | 94,422 |
| 2016-03-09 | $8.62 | $8.64 | $7.90 | $8.28 | $6.35 | 226,230 |
| 2016-03-08 | $10.13 | $10.18 | $8.65 | $8.88 | $6.81 | 140,355 |
| 2016-03-07 | $10.06 | $10.57 | $10.06 | $10.32 | $7.91 | 67,457 |
| 2016-03-04 | $10.03 | $10.23 | $9.78 | $10.09 | $7.74 | 72,038 |
| 2016-03-03 | $9.50 | $10.09 | $9.48 | $10.06 | $7.71 | 71,967 |
| 2016-03-02 | $9.25 | $9.50 | $9.23 | $9.50 | $7.28 | 39,757 |
| 2016-03-01 | $9.19 | $9.41 | $9.11 | $9.27 | $7.11 | 56,089 |
| 2016-02-29 | $9.25 | $9.47 | $9.25 | $9.27 | $7.11 | 60,314 |
| 2016-02-26 | $9.28 | $9.56 | $9.21 | $9.26 | $7.10 | 55,912 |
| 2016-02-25 | $9.20 | $9.31 | $9.06 | $9.30 | $7.13 | 44,576 |
| 2016-02-24 | $8.94 | $9.29 | $8.66 | $9.20 | $7.05 | 42,614 |
| 2016-02-23 | $9.29 | $9.29 | $8.92 | $9.04 | $6.93 | 68,055 |
| 2016-02-22 | $9.46 | $9.71 | $9.29 | $9.29 | $7.12 | 36,830 |
| 2016-02-19 | $9.54 | $9.71 | $9.23 | $9.33 | $7.15 | 35,751 |
| 2016-02-18 | $9.72 | $9.78 | $9.48 | $9.56 | $7.33 | 47,439 |
| 2016-02-17 | $9.23 | $9.90 | $9.23 | $9.68 | $7.42 | 87,765 |
| 2016-02-16 | $8.90 | $9.23 | $8.89 | $9.21 | $7.06 | 70,765 |
| 2016-02-12 | $8.61 | $8.88 | $8.61 | $8.82 | $6.76 | 56,499 |
| 2016-02-11 | $8.35 | $8.70 | $8.22 | $8.56 | $6.56 | 64,857 |
| 2016-02-10 | $8.39 | $8.61 | $8.25 | $8.51 | $6.53 | 41,020 |
| 2016-02-09 | $8.20 | $8.54 | $8.16 | $8.36 | $6.41 | 37,371 |
| 2016-02-08 | $8.01 | $8.38 | $7.94 | $8.32 | $6.38 | 55,739 |
| 2016-02-05 | $8.38 | $8.59 | $8.05 | $8.09 | $6.20 | 50,502 |
| 2016-02-04 | $8.40 | $8.50 | $8.18 | $8.44 | $6.47 | 67,893 |
| 2016-02-03 | $8.40 | $8.50 | $8.15 | $8.39 | $6.43 | 66,363 |
| 2016-02-02 | $8.14 | $8.40 | $8.08 | $8.39 | $6.39 | 72,409 |
| 2016-02-01 | $8.40 | $8.45 | $8.17 | $8.37 | $6.37 | 111,343 |
| 2016-01-29 | $8.31 | $8.50 | $8.31 | $8.41 | $6.40 | 120,010 |
| 2016-01-28 | $8.27 | $8.42 | $8.14 | $8.22 | $6.26 | 34,786 |
| 2016-01-27 | $8.35 | $8.42 | $8.09 | $8.11 | $6.17 | 48,318 |
| 2016-01-26 | $8.24 | $8.41 | $8.15 | $8.35 | $6.36 | 45,110 |
| 2016-01-25 | $8.67 | $8.75 | $8.15 | $8.17 | $6.22 | 59,008 |
| 2016-01-22 | $8.35 | $8.79 | $8.15 | $8.72 | $6.64 | 91,413 |
| 2016-01-21 | $8.01 | $8.50 | $7.89 | $8.18 | $6.23 | 102,072 |
| 2016-01-20 | $7.49 | $7.94 | $7.00 | $7.88 | $6.00 | 91,575 |
| 2016-01-19 | $7.77 | $7.77 | $7.31 | $7.50 | $5.71 | 92,395 |
| 2016-01-15 | $7.82 | $7.95 | $7.17 | $7.75 | $5.90 | 96,494 |
| 2016-01-14 | $8.10 | $8.32 | $7.83 | $8.06 | $6.14 | 108,852 |
| 2016-01-13 | $8.52 | $8.63 | $7.99 | $8.12 | $6.18 | 83,932 |
| 2016-01-12 | $8.96 | $9.03 | $8.03 | $8.45 | $6.43 | 95,177 |
| 2016-01-11 | $9.31 | $9.60 | $8.67 | $8.91 | $6.78 | 106,558 |
| 2016-01-08 | $9.30 | $9.42 | $9.17 | $9.28 | $7.07 | 52,616 |
| 2016-01-07 | $9.33 | $9.49 | $8.86 | $9.22 | $7.02 | 65,667 |
| 2016-01-06 | $9.72 | $9.81 | $9.30 | $9.49 | $7.23 | 74,993 |
| 2016-01-05 | $10.40 | $10.40 | $9.51 | $9.85 | $7.50 | 87,214 |
| 2016-01-04 | $10.95 | $11.02 | $10.20 | $10.32 | $7.86 | 96,489 |
| 2015-12-31 | $10.90 | $11.45 | $10.64 | $11.15 | $8.49 | 56,208 |
| 2015-12-30 | $11.00 | $11.31 | $10.83 | $10.91 | $8.31 | 47,910 |
| 2015-12-29 | $11.00 | $11.12 | $10.84 | $11.05 | $8.41 | 32,548 |
| 2015-12-28 | $10.99 | $11.17 | $10.81 | $10.99 | $8.37 | 33,693 |
| 2015-12-24 | $11.23 | $11.23 | $10.77 | $11.13 | $8.47 | 78,748 |
| 2015-12-23 | $11.47 | $11.75 | $10.91 | $11.11 | $8.46 | 150,582 |
| 2015-12-22 | $10.85 | $11.48 | $10.76 | $11.45 | $8.72 | 80,519 |
| 2015-12-21 | $10.84 | $10.98 | $10.27 | $10.94 | $8.33 | 91,199 |
| 2015-12-18 | $10.22 | $10.80 | $10.16 | $10.72 | $8.16 | 220,558 |
| 2015-12-17 | $9.89 | $10.34 | $9.64 | $10.22 | $7.78 | 144,408 |
| 2015-12-16 | $9.26 | $9.96 | $9.24 | $9.93 | $7.56 | 82,765 |
| 2015-12-15 | $9.24 | $9.38 | $9.03 | $9.22 | $7.02 | 82,179 |
| 2015-12-14 | $9.19 | $9.32 | $8.89 | $9.10 | $6.93 | 122,410 |
| 2015-12-11 | $9.74 | $9.93 | $9.20 | $9.31 | $7.09 | 152,704 |
| 2015-12-10 | $10.23 | $10.26 | $9.94 | $10.00 | $7.61 | 56,583 |
| 2015-12-09 | $10.08 | $10.33 | $10.00 | $10.24 | $7.80 | 104,633 |
| 2015-12-08 | $10.19 | $10.39 | $10.03 | $10.21 | $7.77 | 49,010 |
| 2015-12-07 | $11.45 | $11.45 | $9.75 | $10.23 | $7.79 | 136,486 |
| 2015-12-04 | $11.36 | $11.69 | $11.02 | $11.52 | $8.77 | 150,686 |
| 2015-12-03 | $11.41 | $11.75 | $11.29 | $11.37 | $8.66 | 89,544 |
| 2015-12-02 | $11.52 | $11.57 | $11.33 | $11.41 | $8.69 | 36,819 |
| 2015-12-01 | $11.50 | $11.56 | $11.15 | $11.48 | $8.74 | 80,191 |
| 2015-11-30 | $11.52 | $11.79 | $11.40 | $11.43 | $8.70 | 45,975 |
| 2015-11-27 | $11.75 | $11.78 | $11.39 | $11.49 | $8.75 | 80,246 |
| 2015-11-25 | $11.85 | $11.92 | $11.64 | $11.75 | $8.95 | 56,985 |
| 2015-11-24 | $11.95 | $11.95 | $11.46 | $11.78 | $8.97 | 79,624 |
| 2015-11-23 | $11.55 | $11.98 | $11.40 | $11.92 | $9.08 | 63,174 |
| 2015-11-20 | $11.33 | $11.80 | $11.33 | $11.44 | $8.71 | 86,740 |
| 2015-11-19 | $11.04 | $11.30 | $10.90 | $11.30 | $8.60 | 78,943 |
| 2015-11-18 | $11.16 | $11.24 | $10.93 | $11.02 | $8.39 | 105,228 |
| 2015-11-17 | $11.60 | $11.94 | $11.09 | $11.12 | $8.47 | 85,643 |
| 2015-11-16 | $11.31 | $11.80 | $11.20 | $11.73 | $8.93 | 64,331 |
| 2015-11-13 | $11.33 | $11.50 | $11.18 | $11.28 | $8.59 | 50,634 |
| 2015-11-12 | $11.63 | $11.84 | $11.32 | $11.34 | $8.63 | 66,591 |
| 2015-11-11 | $11.93 | $11.93 | $11.33 | $11.80 | $8.98 | 69,320 |
| 2015-11-10 | $11.62 | $11.99 | $11.41 | $11.90 | $9.06 | 54,188 |
| 2015-11-09 | $12.33 | $12.33 | $11.64 | $11.73 | $8.93 | 140,843 |
| 2015-11-06 | $12.46 | $12.66 | $12.31 | $12.41 | $9.45 | 70,072 |
| 2015-11-05 | $12.33 | $12.72 | $12.28 | $12.65 | $9.63 | 102,302 |
| 2015-11-04 | $11.67 | $12.74 | $11.67 | $12.31 | $9.37 | 107,461 |
| 2015-11-03 | $11.63 | $12.04 | $11.47 | $11.61 | $8.84 | 140,679 |
| 2015-11-02 | $11.40 | $11.94 | $11.24 | $11.70 | $8.91 | 115,819 |
| 2015-10-30 | $10.94 | $11.49 | $10.61 | $11.34 | $8.63 | 115,215 |
| 2015-10-29 | $11.25 | $11.43 | $10.90 | $10.96 | $8.34 | 47,434 |
| 2015-10-28 | $10.92 | $11.51 | $10.91 | $11.33 | $8.63 | 129,646 |
| 2015-10-27 | $11.95 | $12.10 | $10.75 | $10.85 | $8.26 | 156,883 |
| 2015-10-26 | $12.49 | $12.49 | $11.78 | $11.97 | $9.11 | 129,385 |
| 2015-10-23 | $12.57 | $12.93 | $12.36 | $12.59 | $9.59 | 110,526 |
| 2015-10-22 | $12.89 | $13.10 | $12.30 | $12.56 | $9.56 | 120,260 |
| 2015-10-21 | $13.49 | $13.49 | $12.75 | $12.87 | $9.80 | 98,441 |
| 2015-10-20 | $13.42 | $13.84 | $13.14 | $13.52 | $10.29 | 58,563 |
| 2015-10-19 | $13.29 | $13.90 | $12.80 | $13.51 | $10.29 | 127,759 |
| 2015-10-16 | $13.32 | $13.53 | $13.01 | $13.27 | $10.10 | 96,328 |
| 2015-10-15 | $12.13 | $13.45 | $12.00 | $13.36 | $10.17 | 171,538 |
| 2015-10-14 | $12.00 | $12.25 | $11.43 | $12.11 | $9.22 | 102,788 |
| 2015-10-13 | $13.27 | $13.32 | $11.70 | $12.10 | $9.21 | 207,754 |
| 2015-10-12 | $12.25 | $13.50 | $12.15 | $13.27 | $10.10 | 314,177 |
| 2015-10-09 | $12.71 | $13.00 | $11.38 | $12.09 | $9.20 | 248,880 |
| 2015-10-08 | $12.01 | $14.97 | $11.54 | $12.64 | $9.62 | 1,032,033 |
| 2015-10-07 | $10.00 | $10.71 | $9.89 | $10.68 | $8.13 | 178,304 |
| 2015-10-06 | $9.35 | $9.88 | $9.26 | $9.67 | $7.36 | 82,788 |
| 2015-10-05 | $9.10 | $9.84 | $9.10 | $9.40 | $7.16 | 97,687 |
| 2015-10-02 | $8.10 | $9.05 | $8.07 | $9.04 | $6.88 | 104,656 |
| 2015-10-01 | $8.16 | $8.42 | $8.00 | $8.11 | $6.17 | 58,277 |
| 2015-09-30 | $8.35 | $8.68 | $8.11 | $8.23 | $6.27 | 42,334 |
| 2015-09-29 | $8.39 | $8.61 | $8.13 | $8.31 | $6.33 | 31,968 |
| 2015-09-28 | $8.53 | $8.70 | $8.06 | $8.35 | $6.36 | 93,139 |
| 2015-09-25 | $9.24 | $9.32 | $8.49 | $8.52 | $6.49 | 84,984 |
| 2015-09-24 | $8.55 | $9.24 | $8.52 | $9.20 | $7.00 | 83,571 |
| 2015-09-23 | $8.63 | $8.66 | $8.32 | $8.64 | $6.58 | 33,949 |
| 2015-09-22 | $8.90 | $8.90 | $8.51 | $8.55 | $6.51 | 57,451 |
| 2015-09-21 | $8.70 | $9.07 | $8.58 | $8.90 | $6.78 | 37,123 |
| 2015-09-18 | $8.82 | $8.95 | $8.58 | $8.68 | $6.61 | 78,762 |
| 2015-09-17 | $9.11 | $9.18 | $8.79 | $8.91 | $6.78 | 68,089 |
| 2015-09-16 | $9.03 | $9.26 | $8.71 | $9.10 | $6.93 | 66,511 |
| 2015-09-15 | $9.06 | $9.23 | $8.80 | $8.94 | $6.81 | 49,887 |
| 2015-09-14 | $9.44 | $9.68 | $8.92 | $8.98 | $6.84 | 92,095 |
| 2015-09-11 | $9.34 | $9.50 | $9.31 | $9.47 | $7.21 | 28,615 |
| 2015-09-10 | $9.51 | $9.79 | $9.23 | $9.45 | $7.19 | 45,905 |
| 2015-09-09 | $10.05 | $10.11 | $9.56 | $9.60 | $7.31 | 64,215 |
| 2015-09-08 | $9.76 | $10.24 | $9.76 | $9.96 | $7.58 | 70,450 |