Golden Ocean Group Ltd (GOGL) Exchange: NASDAQ
Data as of April 24, 2024
$13.59 ($0.21) 1.57%
Golden Ocean Group Ltd - Daily Information
Click for more stock information on Golden Ocean Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.50 |
| Previous Close | $13.59 |
| High | $13.73 |
| Low | $13.47 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $13.59 |
| Adjusted High | $13.73 |
| Adjusted Low | $13.47 |
About Golden Ocean Group Ltd (GOGL)
Golden Ocean Group Limited, a shipping company, engages in the transportation of dry bulk cargoes in the Capesize and Panamax markets. The company transports ores, coal, grains, and fertilizers along worldwide shipping routes. As of June 18, 2015, its fleet consisted of 46 operating vessels, including 18 vessels equipped with fuel specifications with an aggregate carrying capacity of approximately 5.4 million deadweight. The company is based in Hamilton, Bermuda.
Invest in Golden Ocean Group Ltd (GOGL)
Historical Stock Data for Golden Ocean Group Ltd (GOGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $13.50 | $13.73 | $13.47 | $13.59 | $13.59 | 1,589,083 |
| 2024-04-23 | $13.05 | $13.44 | $13.04 | $13.38 | $13.38 | 1,283,245 |
| 2024-04-22 | $12.93 | $13.13 | $12.84 | $13.09 | $13.09 | 1,041,672 |
| 2024-04-19 | $13.06 | $13.20 | $12.90 | $12.97 | $12.97 | 1,197,607 |
| 2024-04-18 | $13.07 | $13.20 | $12.93 | $13.04 | $13.04 | 962,106 |
| 2024-04-17 | $13.31 | $13.39 | $13.05 | $13.09 | $13.09 | 1,108,962 |
| 2024-04-16 | $13.03 | $13.10 | $12.90 | $13.06 | $13.06 | 868,445 |
| 2024-04-15 | $12.99 | $13.22 | $12.96 | $13.03 | $13.03 | 1,364,100 |
| 2024-04-12 | $13.18 | $13.29 | $12.98 | $13.01 | $13.01 | 904,946 |
| 2024-04-11 | $13.28 | $13.57 | $13.15 | $13.25 | $13.25 | 1,839,678 |
| 2024-04-10 | $12.59 | $12.95 | $12.55 | $12.84 | $12.84 | 1,327,925 |
| 2024-04-09 | $12.66 | $12.75 | $12.59 | $12.72 | $12.72 | 2,452,819 |
| 2024-04-08 | $12.98 | $12.98 | $12.73 | $12.78 | $12.78 | 1,333,541 |
| 2024-04-05 | $12.90 | $13.02 | $12.83 | $12.90 | $12.90 | 1,242,564 |
| 2024-04-04 | $13.08 | $13.13 | $12.88 | $12.88 | $12.88 | 1,450,956 |
| 2024-04-03 | $12.82 | $13.14 | $12.82 | $13.13 | $13.13 | 1,363,640 |
| 2024-04-02 | $12.65 | $12.71 | $12.58 | $12.65 | $12.65 | 1,656,546 |
| 2024-04-01 | $13.00 | $13.18 | $12.86 | $12.90 | $12.90 | 1,587,511 |
| 2024-03-28 | $12.85 | $13.12 | $12.84 | $12.96 | $12.96 | 1,419,483 |
| 2024-03-27 | $12.63 | $12.79 | $12.56 | $12.78 | $12.78 | 1,180,866 |
| 2024-03-26 | $12.55 | $12.64 | $12.47 | $12.54 | $12.54 | 1,837,417 |
| 2024-03-25 | $12.67 | $12.81 | $12.66 | $12.66 | $12.66 | 1,498,113 |
| 2024-03-22 | $12.77 | $12.85 | $12.70 | $12.85 | $12.85 | 1,455,167 |
| 2024-03-21 | $12.65 | $12.93 | $12.64 | $12.88 | $12.88 | 2,458,247 |
| 2024-03-20 | $12.46 | $12.62 | $12.27 | $12.59 | $12.59 | 2,282,336 |
| 2024-03-19 | $12.77 | $12.84 | $12.68 | $12.81 | $12.81 | 2,246,866 |
| 2024-03-18 | $13.02 | $13.02 | $12.80 | $12.95 | $12.95 | 1,896,600 |
| 2024-03-15 | $12.84 | $12.88 | $12.70 | $12.80 | $12.80 | 4,567,004 |
| 2024-03-14 | $13.11 | $13.11 | $12.82 | $12.89 | $12.89 | 1,795,758 |
| 2024-03-13 | $13.41 | $13.44 | $13.08 | $13.16 | $13.16 | 1,954,609 |
| 2024-03-12 | $13.11 | $13.45 | $13.05 | $13.44 | $13.44 | 2,304,975 |
| 2024-03-11 | $13.62 | $13.65 | $13.38 | $13.44 | $13.15 | 1,827,196 |
| 2024-03-08 | $13.76 | $13.95 | $13.74 | $13.93 | $13.63 | 1,823,777 |
| 2024-03-07 | $13.43 | $13.62 | $13.40 | $13.60 | $13.30 | 2,125,968 |
| 2024-03-06 | $12.77 | $13.16 | $12.75 | $13.10 | $12.81 | 2,420,893 |
| 2024-03-05 | $13.00 | $13.32 | $12.98 | $13.28 | $12.99 | 1,883,256 |
| 2024-03-04 | $13.28 | $13.30 | $13.00 | $13.01 | $12.73 | 1,816,465 |
| 2024-03-01 | $13.16 | $13.41 | $13.14 | $13.25 | $12.96 | 3,282,467 |
| 2024-02-29 | $12.64 | $12.95 | $12.64 | $12.87 | $12.59 | 1,984,461 |
| 2024-02-28 | $12.57 | $13.14 | $12.52 | $12.72 | $12.44 | 3,405,062 |
| 2024-02-27 | $11.80 | $12.00 | $11.78 | $11.96 | $11.70 | 1,830,304 |
| 2024-02-26 | $11.82 | $11.83 | $11.42 | $11.57 | $11.32 | 2,192,856 |
| 2024-02-23 | $11.76 | $11.94 | $11.76 | $11.90 | $11.64 | 1,497,537 |
| 2024-02-22 | $11.48 | $11.56 | $11.42 | $11.50 | $11.25 | 2,450,151 |
| 2024-02-21 | $11.18 | $11.24 | $11.14 | $11.22 | $10.98 | 1,103,331 |
| 2024-02-20 | $11.09 | $11.09 | $10.88 | $10.91 | $10.67 | 1,347,202 |
| 2024-02-16 | $11.16 | $11.20 | $11.02 | $11.02 | $10.78 | 937,468 |
| 2024-02-15 | $10.88 | $11.19 | $10.83 | $11.14 | $10.90 | 1,540,878 |
| 2024-02-14 | $11.05 | $11.07 | $10.88 | $10.95 | $10.71 | 1,169,968 |
| 2024-02-13 | $11.20 | $11.21 | $10.92 | $10.94 | $10.70 | 1,343,110 |
| 2024-02-12 | $11.13 | $11.30 | $11.11 | $11.27 | $11.02 | 1,341,201 |
| 2024-02-09 | $11.07 | $11.24 | $11.07 | $11.14 | $10.90 | 1,926,000 |
| 2024-02-08 | $10.98 | $11.05 | $10.93 | $11.04 | $10.80 | 1,257,296 |
| 2024-02-07 | $10.92 | $11.03 | $10.89 | $10.96 | $10.72 | 1,799,310 |
| 2024-02-06 | $10.91 | $11.07 | $10.83 | $10.87 | $10.63 | 1,912,063 |
| 2024-02-05 | $10.62 | $10.70 | $10.55 | $10.66 | $10.43 | 1,523,154 |
| 2024-02-02 | $10.41 | $10.55 | $10.34 | $10.41 | $10.18 | 1,380,210 |
| 2024-02-01 | $10.74 | $10.80 | $10.31 | $10.51 | $10.28 | 2,238,715 |
| 2024-01-31 | $10.69 | $10.75 | $10.57 | $10.57 | $10.34 | 1,650,075 |
| 2024-01-30 | $10.48 | $10.64 | $10.47 | $10.63 | $10.40 | 1,166,314 |
| 2024-01-29 | $10.59 | $10.61 | $10.35 | $10.47 | $10.24 | 1,206,904 |
| 2024-01-26 | $10.70 | $10.76 | $10.58 | $10.74 | $10.51 | 1,236,328 |
| 2024-01-25 | $10.58 | $10.62 | $10.40 | $10.51 | $10.28 | 1,018,504 |
| 2024-01-24 | $10.55 | $10.79 | $10.55 | $10.67 | $10.44 | 2,000,132 |
| 2024-01-23 | $10.20 | $10.37 | $10.14 | $10.32 | $10.09 | 2,058,861 |
| 2024-01-22 | $10.34 | $10.45 | $10.28 | $10.35 | $10.12 | 1,736,929 |
| 2024-01-19 | $10.42 | $10.50 | $10.28 | $10.43 | $10.43 | 1,418,041 |
| 2024-01-18 | $10.39 | $10.53 | $10.33 | $10.51 | $10.51 | 1,764,159 |
| 2024-01-17 | $10.04 | $10.15 | $9.96 | $10.13 | $10.13 | 1,500,121 |
| 2024-01-16 | $10.21 | $10.28 | $10.08 | $10.20 | $10.20 | 2,073,078 |
| 2024-01-12 | $10.02 | $10.06 | $9.82 | $9.82 | $9.82 | 1,582,537 |
| 2024-01-11 | $9.90 | $9.92 | $9.73 | $9.77 | $9.77 | 1,751,593 |
| 2024-01-10 | $10.03 | $10.10 | $9.88 | $9.92 | $9.92 | 2,825,144 |
| 2024-01-09 | $9.70 | $9.70 | $9.50 | $9.54 | $9.54 | 1,827,412 |
| 2024-01-08 | $9.97 | $9.97 | $9.80 | $9.83 | $9.83 | 1,883,412 |
| 2024-01-05 | $10.16 | $10.27 | $10.11 | $10.18 | $10.18 | 1,648,647 |
| 2024-01-04 | $10.10 | $10.35 | $10.08 | $10.27 | $10.27 | 1,984,001 |
| 2024-01-03 | $9.72 | $9.94 | $9.64 | $9.92 | $9.92 | 2,184,273 |
| 2024-01-02 | $9.86 | $9.92 | $9.57 | $9.59 | $9.59 | 3,163,636 |
| 2023-12-29 | $9.71 | $9.80 | $9.67 | $9.76 | $9.76 | 1,050,837 |
| 2023-12-28 | $9.68 | $9.82 | $9.67 | $9.70 | $9.70 | 1,433,048 |
| 2023-12-27 | $9.61 | $9.72 | $9.57 | $9.69 | $9.69 | 1,152,290 |
| 2023-12-26 | $9.32 | $9.69 | $9.29 | $9.65 | $9.65 | 1,568,457 |
| 2023-12-22 | $9.70 | $9.80 | $9.67 | $9.74 | $9.74 | 1,556,561 |
| 2023-12-21 | $9.28 | $9.44 | $9.22 | $9.43 | $9.43 | 1,101,178 |
| 2023-12-20 | $9.26 | $9.37 | $9.16 | $9.16 | $9.16 | 2,333,332 |
| 2023-12-19 | $9.20 | $9.28 | $9.13 | $9.23 | $9.23 | 1,446,832 |
| 2023-12-18 | $9.43 | $9.53 | $9.22 | $9.26 | $9.26 | 1,619,784 |
| 2023-12-15 | $9.00 | $9.21 | $8.95 | $9.16 | $9.16 | 2,136,971 |
| 2023-12-14 | $8.90 | $8.98 | $8.82 | $8.87 | $8.87 | 1,569,366 |
| 2023-12-13 | $8.61 | $8.68 | $8.42 | $8.68 | $8.68 | 1,633,593 |
| 2023-12-12 | $8.66 | $8.82 | $8.63 | $8.73 | $8.73 | 1,261,036 |
| 2023-12-11 | $8.75 | $8.79 | $8.63 | $8.68 | $8.68 | 1,160,222 |
| 2023-12-08 | $8.74 | $8.78 | $8.67 | $8.77 | $8.77 | 1,175,830 |
| 2023-12-07 | $8.52 | $8.65 | $8.47 | $8.65 | $8.65 | 1,951,016 |
| 2023-12-06 | $8.68 | $8.89 | $8.67 | $8.75 | $8.75 | 2,061,429 |
| 2023-12-05 | $8.90 | $8.92 | $8.74 | $8.84 | $8.84 | 2,326,466 |
| 2023-12-04 | $9.53 | $9.53 | $9.33 | $9.41 | $9.30 | 2,504,868 |
| 2023-12-01 | $9.51 | $9.75 | $9.50 | $9.69 | $9.58 | 2,644,141 |
| 2023-11-30 | $9.20 | $9.46 | $9.12 | $9.45 | $9.34 | 2,265,810 |
| 2023-11-29 | $9.28 | $9.35 | $9.18 | $9.27 | $9.17 | 1,529,146 |
| 2023-11-28 | $9.05 | $9.09 | $8.98 | $9.07 | $8.97 | 1,085,672 |
| 2023-11-27 | $9.18 | $9.18 | $8.91 | $9.01 | $8.91 | 1,818,774 |
| 2023-11-24 | $9.09 | $9.31 | $9.09 | $9.14 | $9.04 | 1,929,805 |
| 2023-11-22 | $8.71 | $8.82 | $8.68 | $8.81 | $8.71 | 1,798,261 |
| 2023-11-21 | $8.31 | $8.85 | $8.24 | $8.83 | $8.73 | 4,990,828 |
| 2023-11-20 | $7.90 | $7.95 | $7.79 | $7.83 | $7.74 | 1,717,307 |
| 2023-11-17 | $7.71 | $7.76 | $7.67 | $7.72 | $7.63 | 1,402,580 |
| 2023-11-16 | $7.66 | $7.70 | $7.51 | $7.53 | $7.45 | 1,004,471 |
| 2023-11-15 | $7.72 | $7.74 | $7.57 | $7.63 | $7.54 | 1,245,631 |
| 2023-11-14 | $7.54 | $7.69 | $7.49 | $7.68 | $7.59 | 1,601,924 |
| 2023-11-13 | $7.40 | $7.50 | $7.34 | $7.49 | $7.41 | 834,683 |
| 2023-11-10 | $7.45 | $7.47 | $7.34 | $7.39 | $7.31 | 857,849 |
| 2023-11-09 | $7.44 | $7.55 | $7.39 | $7.39 | $7.31 | 1,167,273 |
| 2023-11-08 | $7.24 | $7.24 | $7.14 | $7.17 | $7.09 | 734,442 |
| 2023-11-07 | $7.40 | $7.41 | $7.30 | $7.31 | $7.23 | 1,105,747 |
| 2023-11-06 | $7.61 | $7.63 | $7.52 | $7.56 | $7.48 | 680,093 |
| 2023-11-03 | $7.57 | $7.59 | $7.46 | $7.53 | $7.45 | 980,648 |
| 2023-11-02 | $7.32 | $7.49 | $7.28 | $7.47 | $7.39 | 1,534,374 |
| 2023-11-01 | $7.19 | $7.20 | $7.09 | $7.18 | $7.10 | 1,160,270 |
| 2023-10-31 | $7.24 | $7.41 | $7.21 | $7.25 | $7.17 | 1,160,032 |
| 2023-10-30 | $7.47 | $7.54 | $7.25 | $7.31 | $7.23 | 1,061,912 |
| 2023-10-27 | $7.50 | $7.57 | $7.42 | $7.43 | $7.35 | 1,134,286 |
| 2023-10-26 | $7.49 | $7.57 | $7.35 | $7.49 | $7.41 | 2,442,001 |
| 2023-10-25 | $7.86 | $7.92 | $7.73 | $7.83 | $7.74 | 2,000,764 |
| 2023-10-24 | $7.86 | $8.18 | $7.85 | $8.12 | $8.03 | 4,070,479 |
| 2023-10-23 | $7.81 | $7.81 | $7.62 | $7.62 | $7.53 | 1,554,488 |
| 2023-10-20 | $8.00 | $8.01 | $7.87 | $7.94 | $7.85 | 884,063 |
| 2023-10-19 | $7.96 | $8.05 | $7.90 | $7.97 | $7.88 | 778,794 |
| 2023-10-18 | $8.15 | $8.16 | $8.04 | $8.06 | $7.97 | 960,097 |
| 2023-10-17 | $7.99 | $8.16 | $7.98 | $8.11 | $8.02 | 1,511,402 |
| 2023-10-16 | $7.98 | $7.98 | $7.81 | $7.85 | $7.76 | 1,146,072 |
| 2023-10-13 | $7.99 | $8.04 | $7.90 | $7.98 | $7.89 | 965,640 |
| 2023-10-12 | $8.09 | $8.09 | $7.92 | $7.95 | $7.86 | 1,184,563 |
| 2023-10-11 | $8.02 | $8.02 | $7.95 | $8.01 | $7.92 | 2,698,760 |
| 2023-10-10 | $8.05 | $8.09 | $7.99 | $8.02 | $7.93 | 942,037 |
| 2023-10-09 | $8.03 | $8.07 | $7.95 | $8.04 | $7.95 | 863,080 |
| 2023-10-06 | $7.95 | $8.05 | $7.88 | $8.03 | $7.94 | 1,399,328 |
| 2023-10-05 | $7.67 | $7.91 | $7.65 | $7.89 | $7.80 | 1,321,704 |
| 2023-10-04 | $7.74 | $7.75 | $7.51 | $7.67 | $7.58 | 3,374,264 |
| 2023-10-03 | $7.91 | $7.98 | $7.81 | $7.86 | $7.77 | 990,702 |
| 2023-10-02 | $8.04 | $8.10 | $7.90 | $7.95 | $7.86 | 1,801,037 |
| 2023-09-29 | $7.93 | $7.98 | $7.86 | $7.88 | $7.79 | 1,072,817 |
| 2023-09-28 | $7.79 | $7.91 | $7.74 | $7.90 | $7.81 | 1,134,681 |
| 2023-09-27 | $7.83 | $7.95 | $7.83 | $7.93 | $7.84 | 1,291,494 |
| 2023-09-26 | $7.66 | $7.78 | $7.65 | $7.72 | $7.63 | 988,148 |
| 2023-09-25 | $7.59 | $7.70 | $7.53 | $7.69 | $7.60 | 958,658 |
| 2023-09-22 | $7.61 | $7.73 | $7.60 | $7.69 | $7.60 | 1,074,080 |
| 2023-09-21 | $7.52 | $7.56 | $7.43 | $7.45 | $7.37 | 1,128,719 |
| 2023-09-20 | $7.63 | $7.69 | $7.56 | $7.57 | $7.49 | 1,007,159 |
| 2023-09-19 | $7.74 | $7.84 | $7.64 | $7.66 | $7.57 | 1,442,910 |
| 2023-09-18 | $7.58 | $7.62 | $7.47 | $7.57 | $7.49 | 2,005,935 |
| 2023-09-15 | $7.72 | $7.79 | $7.62 | $7.65 | $7.56 | 1,644,054 |
| 2023-09-14 | $7.58 | $7.69 | $7.58 | $7.67 | $7.58 | 1,389,351 |
| 2023-09-13 | $7.42 | $7.51 | $7.42 | $7.44 | $7.36 | 2,793,125 |
| 2023-09-12 | $7.41 | $7.46 | $7.34 | $7.39 | $7.31 | 971,147 |
| 2023-09-11 | $7.48 | $7.50 | $7.39 | $7.40 | $7.32 | 1,127,093 |
| 2023-09-08 | $7.23 | $7.43 | $7.22 | $7.39 | $7.31 | 1,444,442 |
| 2023-09-07 | $7.48 | $7.56 | $7.43 | $7.48 | $7.30 | 1,962,647 |
| 2023-09-06 | $7.49 | $7.57 | $7.43 | $7.45 | $7.27 | 1,044,075 |
| 2023-09-05 | $7.39 | $7.48 | $7.32 | $7.33 | $7.15 | 1,424,577 |
| 2023-09-01 | $7.39 | $7.40 | $7.28 | $7.33 | $7.33 | 1,060,387 |
| 2023-08-31 | $7.35 | $7.38 | $7.31 | $7.31 | $7.31 | 1,145,594 |
| 2023-08-30 | $7.26 | $7.31 | $7.18 | $7.25 | $7.25 | 1,414,571 |
| 2023-08-29 | $7.16 | $7.34 | $7.12 | $7.34 | $7.34 | 2,080,432 |
| 2023-08-28 | $6.97 | $7.06 | $6.89 | $6.90 | $6.90 | 1,383,010 |
| 2023-08-25 | $7.00 | $7.02 | $6.90 | $6.94 | $6.94 | 1,309,982 |
| 2023-08-24 | $7.08 | $7.16 | $7.00 | $7.00 | $7.00 | 1,313,020 |
| 2023-08-23 | $7.11 | $7.23 | $7.03 | $7.19 | $7.19 | 1,811,111 |
| 2023-08-22 | $7.28 | $7.34 | $7.24 | $7.24 | $7.24 | 661,814 |
| 2023-08-21 | $7.40 | $7.41 | $7.28 | $7.29 | $7.29 | 1,219,606 |
| 2023-08-18 | $7.39 | $7.52 | $7.35 | $7.46 | $7.46 | 1,241,186 |
| 2023-08-17 | $7.58 | $7.61 | $7.49 | $7.57 | $7.57 | 989,766 |
| 2023-08-16 | $7.66 | $7.79 | $7.53 | $7.53 | $7.53 | 2,226,754 |
| 2023-08-15 | $7.58 | $7.60 | $7.52 | $7.53 | $7.53 | 727,501 |
| 2023-08-14 | $7.59 | $7.62 | $7.50 | $7.62 | $7.62 | 744,630 |
| 2023-08-11 | $7.65 | $7.74 | $7.62 | $7.67 | $7.67 | 787,980 |
| 2023-08-10 | $7.77 | $7.78 | $7.70 | $7.74 | $7.74 | 1,045,350 |
| 2023-08-09 | $7.61 | $7.76 | $7.59 | $7.74 | $7.74 | 2,323,366 |
| 2023-08-08 | $7.46 | $7.55 | $7.37 | $7.53 | $7.53 | 1,118,049 |
| 2023-08-07 | $7.65 | $7.72 | $7.58 | $7.71 | $7.71 | 908,680 |
| 2023-08-04 | $7.65 | $7.76 | $7.61 | $7.65 | $7.65 | 1,164,358 |
| 2023-08-03 | $7.47 | $7.65 | $7.47 | $7.60 | $7.60 | 771,279 |
| 2023-08-02 | $7.53 | $7.56 | $7.40 | $7.46 | $7.46 | 2,530,591 |
| 2023-08-01 | $7.77 | $7.79 | $7.65 | $7.72 | $7.72 | 972,255 |
| 2023-07-31 | $7.85 | $7.92 | $7.78 | $7.84 | $7.84 | 1,124,741 |
| 2023-07-28 | $7.54 | $7.74 | $7.51 | $7.73 | $7.73 | 1,535,228 |
| 2023-07-27 | $7.58 | $7.63 | $7.48 | $7.50 | $7.50 | 1,218,824 |
| 2023-07-26 | $7.53 | $7.60 | $7.49 | $7.57 | $7.57 | 1,288,923 |
| 2023-07-25 | $7.37 | $7.56 | $7.34 | $7.45 | $7.45 | 1,406,423 |
| 2023-07-24 | $7.17 | $7.25 | $7.13 | $7.21 | $7.21 | 1,128,416 |
| 2023-07-21 | $7.25 | $7.27 | $7.08 | $7.18 | $7.18 | 1,516,422 |
| 2023-07-20 | $7.37 | $7.40 | $7.26 | $7.28 | $7.28 | 1,482,743 |
| 2023-07-19 | $7.41 | $7.44 | $7.33 | $7.35 | $7.35 | 2,256,246 |
| 2023-07-18 | $7.45 | $7.56 | $7.38 | $7.40 | $7.40 | 1,102,897 |
| 2023-07-17 | $7.48 | $7.48 | $7.38 | $7.46 | $7.46 | 1,271,589 |
| 2023-07-14 | $7.84 | $7.85 | $7.60 | $7.61 | $7.61 | 910,868 |
| 2023-07-13 | $7.81 | $7.87 | $7.76 | $7.87 | $7.87 | 954,660 |
| 2023-07-12 | $7.91 | $8.05 | $7.88 | $7.88 | $7.88 | 1,782,541 |
| 2023-07-11 | $7.67 | $7.78 | $7.66 | $7.75 | $7.75 | 1,008,336 |
| 2023-07-10 | $7.54 | $7.60 | $7.50 | $7.54 | $7.54 | 817,803 |
| 2023-07-07 | $7.40 | $7.59 | $7.40 | $7.53 | $7.53 | 1,338,806 |
| 2023-07-06 | $7.41 | $7.41 | $7.26 | $7.38 | $7.38 | 1,338,264 |
| 2023-07-05 | $7.40 | $7.58 | $7.32 | $7.49 | $7.49 | 2,210,977 |
| 2023-07-03 | $7.57 | $7.65 | $7.52 | $7.53 | $7.53 | 502,047 |
| 2023-06-30 | $7.52 | $7.62 | $7.48 | $7.55 | $7.55 | 1,141,349 |
| 2023-06-29 | $7.35 | $7.44 | $7.32 | $7.37 | $7.37 | 771,351 |
| 2023-06-28 | $7.47 | $7.47 | $7.30 | $7.37 | $7.37 | 1,215,129 |
| 2023-06-27 | $7.47 | $7.57 | $7.42 | $7.48 | $7.48 | 1,817,161 |
| 2023-06-26 | $7.61 | $7.67 | $7.54 | $7.58 | $7.58 | 1,164,820 |
| 2023-06-23 | $7.65 | $7.77 | $7.64 | $7.70 | $7.70 | 1,794,915 |
| 2023-06-22 | $7.95 | $7.95 | $7.81 | $7.87 | $7.87 | 1,221,098 |
| 2023-06-21 | $7.75 | $7.84 | $7.72 | $7.76 | $7.76 | 1,132,482 |
| 2023-06-20 | $7.71 | $7.79 | $7.61 | $7.76 | $7.76 | 1,254,680 |
| 2023-06-16 | $7.92 | $7.93 | $7.82 | $7.84 | $7.84 | 1,401,687 |
| 2023-06-15 | $7.77 | $7.93 | $7.70 | $7.89 | $7.89 | 1,466,916 |
| 2023-06-14 | $7.68 | $7.90 | $7.67 | $7.75 | $7.75 | 1,453,322 |
| 2023-06-13 | $7.71 | $7.77 | $7.56 | $7.59 | $7.59 | 2,185,941 |
| 2023-06-12 | $7.63 | $7.64 | $7.52 | $7.55 | $7.55 | 1,039,324 |
| 2023-06-09 | $7.70 | $7.80 | $7.66 | $7.73 | $7.73 | 1,401,809 |
| 2023-06-08 | $7.70 | $7.79 | $7.60 | $7.66 | $7.66 | 1,214,807 |
| 2023-06-07 | $7.60 | $7.70 | $7.56 | $7.60 | $7.60 | 1,859,159 |
| 2023-06-06 | $7.54 | $7.73 | $7.52 | $7.68 | $7.68 | 1,451,829 |
| 2023-06-05 | $7.66 | $7.69 | $7.55 | $7.64 | $7.64 | 1,580,805 |
| 2023-06-02 | $7.39 | $7.66 | $7.39 | $7.65 | $7.65 | 2,149,511 |
| 2023-06-01 | $7.06 | $7.24 | $7.06 | $7.17 | $7.17 | 1,895,545 |
| 2023-05-31 | $7.13 | $7.18 | $6.99 | $7.06 | $7.06 | 2,258,747 |
| 2023-05-30 | $7.42 | $7.43 | $7.29 | $7.36 | $7.36 | 1,570,451 |
| 2023-05-26 | $7.47 | $7.51 | $7.39 | $7.46 | $7.46 | 1,440,127 |
| 2023-05-25 | $7.57 | $7.58 | $7.37 | $7.47 | $7.47 | 1,792,901 |
| 2023-05-24 | $7.78 | $7.79 | $7.65 | $7.77 | $7.67 | 2,904,679 |
| 2023-05-23 | $8.07 | $8.07 | $7.80 | $7.87 | $7.77 | 1,594,466 |
| 2023-05-22 | $8.15 | $8.19 | $8.01 | $8.07 | $7.96 | 1,568,581 |
| 2023-05-19 | $8.34 | $8.39 | $8.24 | $8.26 | $8.15 | 1,642,617 |
| 2023-05-18 | $8.50 | $8.50 | $8.33 | $8.46 | $8.35 | 1,287,537 |
| 2023-05-17 | $8.44 | $8.50 | $8.28 | $8.49 | $8.38 | 1,491,933 |
| 2023-05-16 | $8.49 | $8.84 | $8.31 | $8.45 | $8.34 | 2,093,602 |
| 2023-05-15 | $8.56 | $8.60 | $8.40 | $8.54 | $8.43 | 1,205,134 |
| 2023-05-12 | $8.63 | $8.83 | $8.49 | $8.56 | $8.45 | 1,381,739 |
| 2023-05-11 | $8.60 | $8.68 | $8.53 | $8.56 | $8.45 | 1,262,196 |
| 2023-05-10 | $8.85 | $8.86 | $8.60 | $8.70 | $8.59 | 1,753,672 |
| 2023-05-09 | $8.59 | $8.81 | $8.55 | $8.79 | $8.67 | 1,015,324 |
| 2023-05-08 | $8.61 | $8.69 | $8.57 | $8.63 | $8.52 | 824,142 |
| 2023-05-05 | $8.46 | $8.62 | $8.46 | $8.54 | $8.43 | 968,878 |
| 2023-05-04 | $8.40 | $8.40 | $8.15 | $8.27 | $8.16 | 1,443,703 |
| 2023-05-03 | $8.59 | $8.62 | $8.45 | $8.45 | $8.34 | 1,535,953 |
| 2023-05-02 | $8.77 | $8.78 | $8.44 | $8.50 | $8.39 | 1,353,451 |
| 2023-05-01 | $9.16 | $9.16 | $8.84 | $8.88 | $8.76 | 1,451,028 |
| 2023-04-28 | $9.10 | $9.25 | $9.03 | $9.15 | $9.03 | 1,364,453 |
| 2023-04-27 | $9.20 | $9.25 | $9.09 | $9.23 | $9.23 | 1,169,091 |
| 2023-04-26 | $9.09 | $9.13 | $8.92 | $8.93 | $8.93 | 1,316,765 |
| 2023-04-25 | $9.20 | $9.22 | $8.82 | $8.95 | $8.95 | 1,735,056 |
| 2023-04-24 | $9.13 | $9.47 | $9.13 | $9.36 | $9.36 | 1,698,601 |
| 2023-04-21 | $9.31 | $9.33 | $9.14 | $9.17 | $9.17 | 873,180 |
| 2023-04-20 | $9.46 | $9.56 | $9.37 | $9.39 | $9.39 | 917,125 |
| 2023-04-19 | $9.50 | $9.51 | $9.28 | $9.39 | $9.39 | 1,142,778 |
| 2023-04-18 | $9.50 | $9.67 | $9.46 | $9.56 | $9.56 | 1,316,058 |
| 2023-04-17 | $9.60 | $9.65 | $9.49 | $9.50 | $9.50 | 1,629,993 |
| 2023-04-14 | $9.56 | $9.59 | $9.37 | $9.47 | $9.47 | 946,640 |
| 2023-04-13 | $9.34 | $9.62 | $9.34 | $9.53 | $9.53 | 1,535,664 |
| 2023-04-12 | $9.27 | $9.28 | $9.16 | $9.25 | $9.25 | 903,190 |
| 2023-04-11 | $8.98 | $9.19 | $8.96 | $9.14 | $9.14 | 1,574,399 |
| 2023-04-10 | $8.83 | $9.17 | $8.83 | $9.10 | $9.10 | 998,311 |
| 2023-04-06 | $8.95 | $8.96 | $8.81 | $8.83 | $8.83 | 1,216,572 |
| 2023-04-05 | $9.07 | $9.09 | $8.82 | $8.95 | $8.95 | 1,755,232 |
| 2023-04-04 | $9.21 | $9.33 | $9.15 | $9.23 | $9.23 | 1,442,862 |
| 2023-04-03 | $9.30 | $9.32 | $9.08 | $9.17 | $9.17 | 1,954,071 |
| 2023-03-31 | $9.35 | $9.54 | $9.34 | $9.52 | $9.52 | 1,246,855 |
| 2023-03-30 | $9.50 | $9.51 | $9.28 | $9.32 | $9.32 | 942,211 |
| 2023-03-29 | $9.44 | $9.52 | $9.39 | $9.44 | $9.44 | 1,094,777 |
| 2023-03-28 | $9.31 | $9.39 | $9.21 | $9.25 | $9.25 | 700,732 |
| 2023-03-27 | $9.48 | $9.49 | $9.16 | $9.36 | $9.36 | 1,106,175 |
| 2023-03-24 | $9.36 | $9.53 | $9.31 | $9.50 | $9.50 | 1,319,029 |
| 2023-03-23 | $9.51 | $9.66 | $9.36 | $9.40 | $9.40 | 1,518,622 |
| 2023-03-22 | $9.32 | $9.50 | $9.22 | $9.22 | $9.22 | 1,635,986 |
| 2023-03-21 | $9.39 | $9.55 | $9.35 | $9.38 | $9.38 | 1,261,003 |
| 2023-03-20 | $9.24 | $9.36 | $9.11 | $9.18 | $9.18 | 1,651,119 |
| 2023-03-17 | $9.52 | $9.58 | $9.19 | $9.24 | $9.24 | 2,618,547 |
| 2023-03-16 | $9.36 | $9.61 | $9.28 | $9.58 | $9.58 | 1,470,880 |
| 2023-03-15 | $9.45 | $9.60 | $9.32 | $9.49 | $9.49 | 2,948,902 |
| 2023-03-14 | $9.94 | $10.24 | $9.91 | $10.02 | $10.02 | 2,569,153 |
| 2023-03-13 | $9.52 | $9.70 | $9.37 | $9.49 | $9.49 | 2,625,357 |
| 2023-03-10 | $9.83 | $9.94 | $9.55 | $9.63 | $9.63 | 1,950,047 |
| 2023-03-09 | $10.09 | $10.12 | $9.62 | $9.63 | $9.63 | 2,190,099 |
| 2023-03-08 | $10.10 | $10.19 | $10.01 | $10.13 | $10.13 | 1,752,761 |
| 2023-03-07 | $10.08 | $10.11 | $9.94 | $10.02 | $10.02 | 1,338,189 |
| 2023-03-06 | $10.21 | $10.27 | $10.07 | $10.10 | $10.10 | 2,175,305 |
| 2023-03-03 | $10.45 | $10.55 | $10.40 | $10.47 | $10.47 | 1,916,977 |
| 2023-03-02 | $10.32 | $10.36 | $10.14 | $10.27 | $10.27 | 1,519,621 |
| 2023-03-01 | $10.49 | $10.58 | $10.34 | $10.39 | $10.39 | 2,064,708 |
| 2023-02-28 | $10.34 | $10.43 | $10.24 | $10.38 | $10.38 | 2,237,421 |
| 2023-02-27 | $10.22 | $10.27 | $10.04 | $10.08 | $10.08 | 2,203,124 |
| 2023-02-24 | $10.23 | $10.38 | $10.20 | $10.34 | $10.04 | 2,445,181 |
| 2023-02-23 | $10.25 | $10.40 | $10.14 | $10.34 | $10.04 | 2,467,843 |
| 2023-02-22 | $9.82 | $10.01 | $9.77 | $9.95 | $9.66 | 2,517,782 |
| 2023-02-21 | $9.80 | $10.03 | $9.66 | $9.74 | $9.46 | 3,657,825 |
| 2023-02-17 | $9.46 | $9.48 | $9.28 | $9.37 | $9.10 | 2,488,041 |
| 2023-02-16 | $9.35 | $9.49 | $9.23 | $9.36 | $9.09 | 2,296,075 |
| 2023-02-15 | $9.45 | $9.56 | $9.32 | $9.50 | $9.23 | 1,528,149 |
| 2023-02-14 | $9.57 | $9.68 | $9.46 | $9.57 | $9.29 | 1,314,700 |
| 2023-02-13 | $9.62 | $9.73 | $9.43 | $9.70 | $9.42 | 2,026,640 |
| 2023-02-10 | $9.91 | $9.92 | $9.49 | $9.73 | $9.45 | 2,452,982 |
| 2023-02-09 | $9.75 | $9.87 | $9.70 | $9.76 | $9.48 | 1,771,261 |
| 2023-02-08 | $9.71 | $9.82 | $9.58 | $9.70 | $9.42 | 1,424,414 |
| 2023-02-07 | $9.34 | $9.61 | $9.33 | $9.60 | $9.60 | 1,518,062 |
| 2023-02-06 | $9.25 | $9.37 | $9.19 | $9.28 | $9.28 | 1,382,432 |
| 2023-02-03 | $9.29 | $9.42 | $9.25 | $9.28 | $9.28 | 1,975,482 |
| 2023-02-02 | $9.62 | $9.71 | $9.33 | $9.46 | $9.46 | 2,713,053 |
| 2023-02-01 | $9.63 | $9.72 | $9.44 | $9.65 | $9.65 | 2,139,346 |
| 2023-01-31 | $9.42 | $9.58 | $9.35 | $9.58 | $9.58 | 1,585,964 |
| 2023-01-30 | $9.44 | $9.58 | $9.37 | $9.37 | $9.37 | 2,445,020 |
| 2023-01-27 | $9.10 | $9.38 | $9.09 | $9.33 | $9.33 | 1,916,851 |
| 2023-01-26 | $9.12 | $9.17 | $8.91 | $9.10 | $9.10 | 1,383,410 |
| 2023-01-25 | $8.90 | $9.13 | $8.84 | $9.08 | $9.08 | 1,597,265 |
| 2023-01-24 | $9.21 | $9.24 | $9.07 | $9.07 | $9.07 | 1,426,572 |
| 2023-01-23 | $9.26 | $9.39 | $9.16 | $9.33 | $9.33 | 1,688,646 |
| 2023-01-20 | $9.36 | $9.51 | $9.25 | $9.43 | $9.43 | 1,208,854 |
| 2023-01-19 | $9.20 | $9.27 | $9.07 | $9.21 | $9.21 | 1,278,525 |
| 2023-01-18 | $9.57 | $9.66 | $9.26 | $9.27 | $9.27 | 1,656,463 |
| 2023-01-17 | $9.30 | $9.57 | $9.27 | $9.46 | $9.46 | 2,382,077 |
| 2023-01-13 | $9.01 | $9.10 | $8.95 | $9.06 | $9.06 | 1,290,206 |
| 2023-01-12 | $8.87 | $9.06 | $8.83 | $9.01 | $9.01 | 1,316,100 |
| 2023-01-11 | $8.90 | $9.01 | $8.77 | $8.85 | $8.85 | 1,470,686 |
| 2023-01-10 | $8.60 | $8.84 | $8.59 | $8.83 | $8.83 | 1,940,187 |
| 2023-01-09 | $8.57 | $8.69 | $8.55 | $8.60 | $8.60 | 1,863,331 |
| 2023-01-06 | $8.18 | $8.42 | $8.08 | $8.38 | $8.38 | 1,895,937 |
| 2023-01-05 | $7.98 | $8.03 | $7.82 | $7.91 | $7.91 | 1,874,353 |
| 2023-01-04 | $8.17 | $8.22 | $7.96 | $8.03 | $8.03 | 2,977,403 |
| 2023-01-03 | $8.69 | $8.73 | $8.34 | $8.35 | $8.35 | 1,768,198 |
| 2022-12-30 | $8.70 | $8.79 | $8.61 | $8.69 | $8.69 | 1,207,740 |
| 2022-12-29 | $8.87 | $8.95 | $8.81 | $8.82 | $8.82 | 990,582 |
| 2022-12-28 | $9.17 | $9.21 | $8.78 | $8.78 | $8.78 | 2,028,794 |
| 2022-12-27 | $9.22 | $9.25 | $9.14 | $9.20 | $9.20 | 877,415 |
| 2022-12-23 | $9.16 | $9.26 | $9.05 | $9.22 | $9.22 | 1,006,940 |
| 2022-12-22 | $9.37 | $9.42 | $8.93 | $9.10 | $9.10 | 1,950,119 |
| 2022-12-21 | $9.26 | $9.49 | $9.17 | $9.37 | $9.37 | 3,425,312 |
| 2022-12-20 | $8.66 | $8.86 | $8.63 | $8.82 | $8.82 | 1,690,437 |
| 2022-12-19 | $8.75 | $8.79 | $8.43 | $8.50 | $8.50 | 2,114,668 |
| 2022-12-16 | $8.98 | $9.05 | $8.78 | $8.81 | $8.81 | 2,207,845 |
| 2022-12-15 | $9.07 | $9.32 | $8.97 | $9.08 | $9.08 | 4,034,971 |
| 2022-12-14 | $9.00 | $9.04 | $8.64 | $8.77 | $8.77 | 2,143,787 |
| 2022-12-13 | $9.05 | $9.05 | $8.74 | $8.78 | $8.78 | 3,055,582 |
| 2022-12-12 | $8.53 | $8.72 | $8.51 | $8.72 | $8.72 | 2,179,179 |
| 2022-12-09 | $8.49 | $8.58 | $8.38 | $8.44 | $8.44 | 1,742,835 |
| 2022-12-08 | $8.32 | $8.46 | $8.26 | $8.32 | $8.32 | 1,626,336 |
| 2022-12-07 | $8.29 | $8.31 | $8.10 | $8.11 | $8.11 | 2,221,397 |
| 2022-12-06 | $8.41 | $8.54 | $8.25 | $8.32 | $8.32 | 2,110,274 |
| 2022-12-05 | $8.59 | $8.91 | $8.34 | $8.36 | $8.36 | 2,759,862 |
| 2022-12-02 | $8.08 | $8.28 | $8.03 | $8.25 | $8.25 | 1,685,311 |
| 2022-12-01 | $8.40 | $8.44 | $8.15 | $8.18 | $8.18 | 2,216,018 |
| 2022-11-30 | $8.41 | $8.49 | $8.27 | $8.44 | $8.44 | 2,428,131 |
| 2022-11-29 | $8.41 | $8.56 | $8.29 | $8.31 | $8.31 | 2,053,160 |
| 2022-11-28 | $8.55 | $8.60 | $8.34 | $8.40 | $8.40 | 2,462,093 |
| 2022-11-25 | $8.70 | $8.89 | $8.59 | $8.82 | $8.82 | 2,255,297 |
| 2022-11-23 | $8.69 | $8.87 | $8.62 | $8.71 | $8.71 | 2,446,262 |
| 2022-11-22 | $8.60 | $8.78 | $8.57 | $8.64 | $8.64 | 2,479,179 |
| 2022-11-21 | $8.33 | $8.58 | $8.29 | $8.57 | $8.57 | 2,540,936 |
| 2022-11-18 | $8.64 | $8.64 | $8.37 | $8.42 | $8.42 | 2,670,824 |
| 2022-11-17 | $8.44 | $8.73 | $8.33 | $8.73 | $8.73 | 3,444,135 |
| 2022-11-16 | $9.13 | $9.15 | $8.41 | $8.46 | $8.46 | 6,389,466 |
| 2022-11-15 | $9.75 | $9.75 | $9.54 | $9.67 | $9.67 | 2,280,036 |
| 2022-11-14 | $9.80 | $9.88 | $9.58 | $9.61 | $9.61 | 3,102,767 |
| 2022-11-11 | $9.55 | $9.79 | $9.55 | $9.69 | $9.69 | 3,123,791 |
| 2022-11-10 | $9.10 | $9.32 | $8.98 | $9.31 | $9.31 | 2,855,467 |
| 2022-11-09 | $9.38 | $9.40 | $8.94 | $8.96 | $8.96 | 1,886,210 |
| 2022-11-08 | $9.12 | $9.37 | $9.08 | $9.28 | $9.28 | 1,973,617 |
| 2022-11-07 | $8.96 | $9.28 | $8.80 | $9.12 | $9.12 | 3,112,835 |
| 2022-11-04 | $9.48 | $9.56 | $9.21 | $9.45 | $9.45 | 4,389,427 |
| 2022-11-03 | $8.50 | $8.64 | $8.44 | $8.61 | $8.61 | 1,772,099 |
| 2022-11-02 | $8.71 | $8.84 | $8.57 | $8.58 | $8.58 | 2,199,335 |
| 2022-11-01 | $8.55 | $8.70 | $8.47 | $8.61 | $8.61 | 2,224,741 |
| 2022-10-31 | $8.04 | $8.35 | $7.99 | $8.33 | $8.33 | 2,780,873 |
| 2022-10-28 | $8.38 | $8.53 | $8.25 | $8.52 | $8.52 | 2,349,257 |
| 2022-10-27 | $8.62 | $8.69 | $8.41 | $8.48 | $8.48 | 2,627,258 |
| 2022-10-26 | $8.82 | $8.93 | $8.68 | $8.79 | $8.79 | 2,760,252 |
| 2022-10-25 | $8.57 | $8.86 | $8.54 | $8.84 | $8.84 | 1,775,746 |
| 2022-10-24 | $8.74 | $8.74 | $8.48 | $8.63 | $8.63 | 2,204,833 |
| 2022-10-21 | $8.41 | $8.65 | $8.37 | $8.61 | $8.61 | 1,634,692 |
| 2022-10-20 | $8.59 | $8.64 | $8.31 | $8.37 | $8.37 | 1,778,703 |
| 2022-10-19 | $8.74 | $8.81 | $8.50 | $8.58 | $8.58 | 1,526,580 |
| 2022-10-18 | $8.89 | $9.01 | $8.77 | $8.89 | $8.89 | 2,165,305 |
| 2022-10-17 | $8.97 | $8.99 | $8.47 | $8.65 | $8.65 | 3,406,219 |
| 2022-10-14 | $8.74 | $8.84 | $8.67 | $8.74 | $8.74 | 1,746,773 |
| 2022-10-13 | $8.25 | $8.71 | $8.21 | $8.62 | $8.62 | 2,258,228 |
| 2022-10-12 | $8.30 | $8.46 | $8.20 | $8.43 | $8.43 | 1,273,007 |
| 2022-10-11 | $8.08 | $8.42 | $7.98 | $8.26 | $8.26 | 2,357,358 |
| 2022-10-10 | $8.51 | $8.57 | $8.27 | $8.32 | $8.32 | 2,907,179 |
| 2022-10-07 | $8.36 | $8.56 | $8.33 | $8.48 | $8.48 | 1,828,060 |
| 2022-10-06 | $8.40 | $8.57 | $8.34 | $8.43 | $8.43 | 2,756,696 |
| 2022-10-05 | $8.42 | $8.56 | $8.30 | $8.52 | $8.52 | 3,020,342 |
| 2022-10-04 | $8.13 | $8.18 | $8.05 | $8.16 | $8.16 | 2,654,417 |
| 2022-10-03 | $7.69 | $7.89 | $7.63 | $7.76 | $7.76 | 2,503,573 |
| 2022-09-30 | $7.38 | $7.64 | $7.35 | $7.47 | $7.47 | 2,246,206 |
| 2022-09-29 | $7.60 | $7.68 | $7.24 | $7.37 | $7.37 | 3,165,607 |
| 2022-09-28 | $7.89 | $7.92 | $7.63 | $7.78 | $7.78 | 3,651,653 |
| 2022-09-27 | $7.81 | $8.03 | $7.73 | $8.00 | $8.00 | 3,304,949 |
| 2022-09-26 | $7.83 | $7.96 | $7.60 | $7.69 | $7.69 | 4,728,299 |
| 2022-09-23 | $8.50 | $8.50 | $8.14 | $8.28 | $8.28 | 3,002,101 |
| 2022-09-22 | $8.69 | $8.93 | $8.68 | $8.69 | $8.69 | 2,147,382 |
| 2022-09-21 | $9.14 | $9.14 | $8.87 | $8.89 | $8.89 | 2,557,519 |
| 2022-09-20 | $8.82 | $9.14 | $8.78 | $9.13 | $9.13 | 3,837,208 |
| 2022-09-19 | $8.37 | $8.64 | $8.22 | $8.50 | $8.50 | 3,554,435 |
| 2022-09-16 | $8.80 | $8.92 | $8.69 | $8.84 | $8.84 | 3,404,460 |
| 2022-09-15 | $9.16 | $9.31 | $8.98 | $9.17 | $9.17 | 4,066,963 |
| 2022-09-14 | $9.43 | $9.60 | $9.33 | $9.39 | $9.39 | 3,750,623 |
| 2022-09-13 | $9.15 | $9.40 | $9.14 | $9.23 | $9.23 | 3,892,494 |
| 2022-09-12 | $9.18 | $9.22 | $9.05 | $9.20 | $9.20 | 2,766,424 |
| 2022-09-09 | $8.89 | $9.06 | $8.87 | $8.98 | $8.98 | 2,765,899 |
| 2022-09-08 | $8.36 | $8.75 | $8.35 | $8.75 | $8.75 | 4,753,999 |
| 2022-09-07 | $8.57 | $8.59 | $8.37 | $8.45 | $8.45 | 4,241,429 |
| 2022-09-06 | $8.76 | $8.95 | $8.73 | $8.73 | $8.73 | 3,903,929 |
| 2022-09-02 | $9.96 | $9.98 | $9.67 | $9.82 | $9.19 | 4,629,792 |
| 2022-09-01 | $9.82 | $10.06 | $9.71 | $9.83 | $9.83 | 4,757,090 |
| 2022-08-31 | $9.43 | $9.70 | $9.31 | $9.59 | $9.59 | 4,926,239 |
| 2022-08-30 | $9.90 | $9.92 | $9.42 | $9.45 | $9.45 | 6,365,925 |
| 2022-08-29 | $10.27 | $10.50 | $10.21 | $10.25 | $10.25 | 3,873,691 |
| 2022-08-26 | $10.39 | $10.63 | $10.10 | $10.44 | $10.44 | 6,098,364 |
| 2022-08-25 | $10.89 | $10.98 | $10.63 | $10.86 | $10.86 | 4,745,959 |
| 2022-08-24 | $10.48 | $10.59 | $10.30 | $10.49 | $10.49 | 3,943,121 |
| 2022-08-23 | $10.40 | $10.66 | $10.39 | $10.53 | $10.53 | 3,178,113 |
| 2022-08-22 | $10.04 | $10.32 | $10.00 | $10.27 | $10.27 | 3,419,695 |
| 2022-08-19 | $10.38 | $10.52 | $10.29 | $10.49 | $10.49 | 2,851,561 |
| 2022-08-18 | $10.66 | $10.83 | $10.55 | $10.77 | $10.77 | 3,138,908 |
| 2022-08-17 | $10.67 | $10.78 | $10.61 | $10.73 | $10.73 | 2,824,579 |
| 2022-08-16 | $10.90 | $10.97 | $10.75 | $10.90 | $10.90 | 2,151,328 |
| 2022-08-15 | $10.54 | $10.92 | $10.41 | $10.92 | $10.92 | 4,801,439 |
| 2022-08-12 | $11.46 | $11.60 | $11.30 | $11.58 | $11.58 | 2,154,895 |
| 2022-08-11 | $11.25 | $11.68 | $11.22 | $11.50 | $11.50 | 2,903,159 |
| 2022-08-10 | $11.51 | $11.57 | $11.28 | $11.43 | $11.43 | 2,952,360 |
| 2022-08-09 | $11.11 | $11.25 | $11.02 | $11.18 | $11.18 | 2,737,812 |
| 2022-08-08 | $10.75 | $11.00 | $10.64 | $10.82 | $10.82 | 2,228,082 |
| 2022-08-05 | $10.27 | $10.70 | $10.27 | $10.52 | $10.52 | 1,907,277 |
| 2022-08-04 | $10.37 | $10.45 | $10.16 | $10.27 | $10.27 | 2,957,311 |
| 2022-08-03 | $10.83 | $10.85 | $10.44 | $10.52 | $10.52 | 3,228,174 |
| 2022-08-02 | $10.98 | $11.26 | $10.78 | $11.11 | $11.11 | 2,678,707 |
| 2022-08-01 | $11.05 | $11.37 | $10.97 | $11.30 | $11.30 | 2,349,154 |
| 2022-07-29 | $10.98 | $11.00 | $10.76 | $10.92 | $10.92 | 2,855,287 |
| 2022-07-28 | $11.33 | $11.40 | $11.04 | $11.15 | $11.15 | 2,212,800 |
| 2022-07-27 | $11.13 | $11.39 | $10.94 | $11.33 | $11.33 | 2,156,102 |
| 2022-07-26 | $10.92 | $10.97 | $10.80 | $10.90 | $10.90 | 1,409,585 |
| 2022-07-25 | $10.91 | $11.03 | $10.83 | $10.89 | $10.89 | 2,216,336 |
| 2022-07-22 | $11.10 | $11.20 | $10.72 | $10.83 | $10.83 | 1,852,970 |
| 2022-07-21 | $10.92 | $11.18 | $10.82 | $11.16 | $11.16 | 2,352,941 |
| 2022-07-20 | $10.81 | $10.91 | $10.61 | $10.89 | $10.89 | 2,340,412 |
| 2022-07-19 | $10.84 | $11.03 | $10.79 | $11.01 | $11.01 | 2,689,282 |
| 2022-07-18 | $10.92 | $11.13 | $10.82 | $10.86 | $10.86 | 3,301,409 |
| 2022-07-15 | $10.41 | $10.67 | $10.30 | $10.67 | $10.67 | 2,048,598 |
| 2022-07-14 | $9.92 | $10.14 | $9.76 | $10.13 | $10.13 | 2,918,651 |
| 2022-07-13 | $9.96 | $10.18 | $9.87 | $10.07 | $10.07 | 2,225,887 |
| 2022-07-12 | $10.20 | $10.23 | $9.92 | $10.06 | $10.06 | 2,558,360 |
| 2022-07-11 | $10.39 | $10.50 | $10.24 | $10.34 | $10.34 | 1,938,623 |
| 2022-07-08 | $10.50 | $10.60 | $10.33 | $10.42 | $10.42 | 2,617,852 |
| 2022-07-07 | $10.48 | $10.80 | $10.34 | $10.42 | $10.42 | 4,732,505 |
| 2022-07-06 | $10.35 | $10.46 | $9.79 | $10.02 | $10.02 | 4,538,571 |
| 2022-07-05 | $10.37 | $10.48 | $10.27 | $10.46 | $10.46 | 3,849,189 |
| 2022-07-01 | $11.30 | $11.34 | $10.37 | $10.75 | $10.75 | 4,853,197 |
| 2022-06-30 | $11.55 | $11.81 | $11.41 | $11.64 | $11.64 | 5,177,617 |
| 2022-06-29 | $11.87 | $11.90 | $11.36 | $11.51 | $11.51 | 3,533,676 |
| 2022-06-28 | $11.80 | $11.87 | $11.55 | $11.56 | $11.56 | 4,019,516 |
| 2022-06-27 | $11.72 | $12.26 | $11.70 | $12.13 | $12.13 | 5,306,666 |
| 2022-06-24 | $11.74 | $11.84 | $11.40 | $11.43 | $11.43 | 19,669,169 |
| 2022-06-23 | $11.93 | $12.05 | $11.59 | $11.71 | $11.71 | 3,918,616 |
| 2022-06-22 | $12.29 | $12.46 | $11.65 | $11.66 | $11.66 | 4,799,330 |
| 2022-06-21 | $13.07 | $13.23 | $12.79 | $12.83 | $12.83 | 3,796,500 |
| 2022-06-17 | $12.64 | $12.96 | $12.51 | $12.70 | $12.70 | 3,627,760 |
| 2022-06-16 | $12.46 | $12.71 | $12.29 | $12.47 | $12.47 | 4,102,395 |
| 2022-06-15 | $13.00 | $13.15 | $12.71 | $13.07 | $13.07 | 3,311,246 |
| 2022-06-14 | $12.71 | $13.43 | $12.71 | $12.96 | $12.96 | 4,767,825 |
| 2022-06-13 | $13.03 | $13.19 | $12.67 | $12.78 | $12.78 | 5,601,706 |
| 2022-06-10 | $13.46 | $13.75 | $13.27 | $13.39 | $13.39 | 3,971,160 |
| 2022-06-09 | $14.30 | $14.35 | $13.69 | $13.72 | $13.72 | 5,910,180 |
| 2022-06-08 | $15.00 | $15.04 | $14.21 | $14.48 | $14.48 | 6,172,057 |
| 2022-06-07 | $15.57 | $15.85 | $15.33 | $15.69 | $15.69 | 4,751,599 |
| 2022-06-06 | $15.90 | $16.46 | $15.71 | $16.06 | $16.06 | 5,609,016 |
| 2022-06-03 | $15.35 | $15.77 | $15.20 | $15.72 | $15.72 | 2,537,908 |
| 2022-06-02 | $15.36 | $15.82 | $15.17 | $15.39 | $15.39 | 3,825,701 |
| 2022-06-01 | $15.11 | $15.52 | $14.95 | $15.39 | $15.39 | 5,043,926 |
| 2022-05-31 | $15.13 | $15.34 | $14.51 | $14.76 | $14.76 | 5,288,164 |
| 2022-05-27 | $15.70 | $15.91 | $15.43 | $15.85 | $15.33 | 4,832,148 |
| 2022-05-26 | $15.50 | $15.92 | $15.44 | $15.79 | $15.27 | 3,842,280 |
| 2022-05-25 | $15.40 | $15.67 | $15.21 | $15.53 | $15.02 | 4,139,729 |
| 2022-05-24 | $15.24 | $15.57 | $15.05 | $15.38 | $14.88 | 4,730,070 |
| 2022-05-23 | $15.41 | $15.95 | $15.05 | $15.70 | $15.19 | 6,554,153 |
| 2022-05-20 | $15.66 | $16.01 | $15.22 | $15.56 | $15.05 | 5,868,336 |
| 2022-05-19 | $14.80 | $16.40 | $14.76 | $16.02 | $15.50 | 8,470,017 |
| 2022-05-18 | $15.14 | $15.29 | $14.56 | $14.72 | $14.24 | 4,885,055 |
| 2022-05-17 | $15.00 | $15.48 | $14.83 | $15.26 | $14.76 | 4,727,849 |
| 2022-05-16 | $13.87 | $14.86 | $13.87 | $14.71 | $14.23 | 4,840,539 |
| 2022-05-13 | $13.45 | $14.15 | $13.44 | $13.83 | $13.38 | 3,606,949 |
| 2022-05-12 | $13.59 | $13.66 | $12.73 | $13.33 | $12.89 | 4,643,654 |
| 2022-05-11 | $13.53 | $14.08 | $13.39 | $13.60 | $13.15 | 3,667,477 |
| 2022-05-10 | $12.99 | $13.52 | $12.84 | $13.18 | $12.75 | 3,389,318 |
| 2022-05-09 | $13.62 | $13.70 | $12.44 | $12.59 | $12.18 | 4,820,356 |
| 2022-05-06 | $13.89 | $14.01 | $13.45 | $13.83 | $13.38 | 3,131,927 |
| 2022-05-05 | $13.87 | $14.09 | $13.33 | $13.72 | $13.27 | 3,297,980 |
| 2022-05-04 | $13.71 | $13.93 | $13.47 | $13.87 | $13.42 | 2,787,492 |
| 2022-05-03 | $12.58 | $13.59 | $12.56 | $13.36 | $12.92 | 4,432,610 |
| 2022-05-02 | $12.41 | $12.58 | $12.19 | $12.54 | $12.13 | 2,620,939 |
| 2022-04-29 | $12.91 | $13.06 | $12.19 | $12.53 | $12.12 | 3,499,879 |
| 2022-04-28 | $12.64 | $12.85 | $12.32 | $12.78 | $12.36 | 3,016,232 |
| 2022-04-27 | $12.05 | $12.77 | $12.03 | $12.66 | $12.25 | 3,781,462 |
| 2022-04-26 | $11.68 | $12.04 | $11.57 | $11.72 | $11.34 | 3,162,481 |
| 2022-04-25 | $12.40 | $12.52 | $11.02 | $11.66 | $11.28 | 10,196,905 |
| 2022-04-22 | $13.41 | $13.61 | $12.95 | $13.09 | $12.66 | 2,859,667 |
| 2022-04-21 | $13.85 | $13.98 | $13.17 | $13.24 | $12.81 | 3,622,758 |
| 2022-04-20 | $13.36 | $13.54 | $13.03 | $13.46 | $13.02 | 3,566,800 |
| 2022-04-19 | $13.20 | $13.69 | $12.86 | $13.50 | $13.06 | 6,445,894 |
| 2022-04-18 | $13.60 | $14.27 | $13.07 | $13.96 | $13.50 | 6,079,255 |
| 2022-04-14 | $12.50 | $13.70 | $12.47 | $13.64 | $13.19 | 7,287,017 |
| 2022-04-13 | $11.80 | $12.44 | $11.80 | $12.44 | $12.03 | 3,255,370 |
| 2022-04-12 | $11.44 | $11.75 | $11.41 | $11.62 | $11.24 | 2,644,473 |
| 2022-04-11 | $11.94 | $11.94 | $11.12 | $11.31 | $10.94 | 5,147,216 |
| 2022-04-08 | $11.86 | $12.27 | $11.82 | $12.19 | $11.79 | 3,575,163 |
| 2022-04-07 | $11.51 | $11.86 | $11.50 | $11.80 | $11.41 | 2,637,330 |
| 2022-04-06 | $11.63 | $11.87 | $11.38 | $11.47 | $11.09 | 3,644,846 |
| 2022-04-05 | $11.90 | $12.15 | $11.53 | $11.68 | $11.30 | 3,497,590 |
| 2022-04-04 | $12.50 | $12.59 | $11.78 | $11.91 | $11.52 | 4,867,500 |
| 2022-04-01 | $12.52 | $12.88 | $12.47 | $12.74 | $12.32 | 2,748,171 |
| 2022-03-31 | $12.36 | $12.63 | $12.35 | $12.38 | $11.97 | 1,849,692 |
| 2022-03-30 | $12.47 | $12.84 | $12.41 | $12.52 | $12.11 | 4,388,817 |
| 2022-03-29 | $12.10 | $12.39 | $11.40 | $12.37 | $11.96 | 5,827,977 |
| 2022-03-28 | $12.13 | $12.71 | $11.98 | $12.21 | $11.81 | 5,636,819 |
| 2022-03-25 | $11.95 | $12.20 | $11.86 | $12.20 | $11.80 | 1,982,768 |
| 2022-03-24 | $12.15 | $12.15 | $11.79 | $12.01 | $11.62 | 2,774,889 |
| 2022-03-23 | $11.76 | $12.34 | $11.75 | $12.18 | $11.78 | 4,177,489 |
| 2022-03-22 | $11.93 | $11.95 | $11.62 | $11.63 | $11.25 | 3,901,792 |
| 2022-03-21 | $11.90 | $12.39 | $11.80 | $12.17 | $11.77 | 3,832,824 |
| 2022-03-18 | $11.90 | $12.00 | $11.74 | $12.00 | $11.61 | 2,073,724 |
| 2022-03-17 | $11.67 | $11.95 | $11.65 | $11.88 | $11.49 | 2,250,713 |
| 2022-03-16 | $11.43 | $11.75 | $11.31 | $11.60 | $11.22 | 2,686,195 |
| 2022-03-15 | $11.25 | $11.30 | $10.78 | $11.10 | $10.74 | 3,605,385 |
| 2022-03-14 | $11.82 | $11.84 | $11.06 | $11.16 | $10.79 | 4,265,182 |
| 2022-03-11 | $12.08 | $12.38 | $12.03 | $12.03 | $11.64 | 3,486,821 |
| 2022-03-10 | $11.73 | $12.02 | $11.68 | $11.93 | $11.54 | 2,814,690 |
| 2022-03-09 | $12.07 | $12.20 | $11.59 | $11.81 | $11.42 | 3,550,733 |
| 2022-03-08 | $11.49 | $12.04 | $11.31 | $11.84 | $11.45 | 4,569,273 |
| 2022-03-07 | $11.22 | $11.52 | $10.98 | $11.13 | $10.77 | 4,968,601 |
| 2022-03-04 | $11.43 | $11.52 | $11.19 | $11.48 | $11.10 | 3,400,506 |
| 2022-03-03 | $12.08 | $12.22 | $11.65 | $11.69 | $11.31 | 3,685,166 |
| 2022-03-02 | $11.47 | $12.19 | $11.32 | $12.15 | $11.75 | 4,899,396 |
| 2022-03-01 | $12.77 | $12.84 | $12.31 | $12.40 | $11.17 | 5,173,141 |
| 2022-02-28 | $12.58 | $12.98 | $12.30 | $12.38 | $11.15 | 6,545,497 |
| 2022-02-25 | $12.27 | $12.87 | $12.25 | $12.80 | $11.53 | 5,391,895 |
| 2022-02-24 | $11.52 | $12.19 | $11.36 | $12.11 | $10.91 | 6,385,312 |
| 2022-02-23 | $12.89 | $13.09 | $12.50 | $12.55 | $11.30 | 5,928,523 |
| 2022-02-22 | $11.99 | $13.00 | $11.95 | $12.90 | $11.62 | 7,880,868 |
| 2022-02-18 | $11.85 | $12.13 | $11.78 | $11.98 | $10.79 | 4,554,358 |
| 2022-02-17 | $11.68 | $12.32 | $11.59 | $11.87 | $10.69 | 6,455,835 |
| 2022-02-16 | $11.73 | $12.08 | $11.72 | $11.89 | $10.71 | 4,812,042 |
| 2022-02-15 | $11.34 | $11.65 | $11.31 | $11.54 | $10.39 | 2,548,937 |
| 2022-02-14 | $11.20 | $11.37 | $11.08 | $11.19 | $10.08 | 2,530,622 |
| 2022-02-11 | $11.58 | $11.83 | $11.27 | $11.36 | $10.23 | 3,241,528 |
| 2022-02-10 | $11.50 | $11.98 | $11.49 | $11.61 | $10.46 | 3,828,030 |
| 2022-02-09 | $10.93 | $11.33 | $10.87 | $11.31 | $10.18 | 3,347,571 |
| 2022-02-08 | $10.77 | $10.94 | $10.59 | $10.89 | $9.81 | 2,918,808 |
| 2022-02-07 | $10.20 | $10.76 | $10.20 | $10.57 | $9.52 | 3,712,962 |
| 2022-02-04 | $9.71 | $10.16 | $9.70 | $10.11 | $9.10 | 2,569,557 |
| 2022-02-03 | $9.84 | $9.87 | $9.63 | $9.65 | $8.69 | 2,447,464 |
| 2022-02-02 | $9.78 | $10.08 | $9.74 | $9.97 | $8.98 | 3,807,407 |
| 2022-02-01 | $9.09 | $9.61 | $9.08 | $9.59 | $8.64 | 3,435,538 |
| 2022-01-31 | $9.11 | $9.13 | $8.86 | $9.05 | $8.15 | 2,912,492 |
| 2022-01-28 | $9.08 | $9.20 | $8.90 | $9.20 | $8.28 | 2,281,518 |
| 2022-01-27 | $8.65 | $9.07 | $8.58 | $8.84 | $7.96 | 3,809,059 |
| 2022-01-26 | $8.45 | $8.52 | $8.17 | $8.28 | $7.46 | 2,153,643 |
| 2022-01-25 | $8.04 | $8.32 | $7.96 | $8.26 | $7.44 | 1,824,774 |
| 2022-01-24 | $8.03 | $8.23 | $7.62 | $8.20 | $7.38 | 3,372,896 |
| 2022-01-21 | $8.58 | $8.59 | $8.25 | $8.27 | $7.45 | 3,321,817 |
| 2022-01-20 | $8.91 | $9.06 | $8.75 | $8.75 | $7.88 | 2,186,924 |
| 2022-01-19 | $9.00 | $9.11 | $8.91 | $8.94 | $8.05 | 1,468,946 |
| 2022-01-18 | $9.04 | $9.14 | $8.92 | $8.94 | $8.05 | 2,287,958 |
| 2022-01-14 | $9.08 | $9.34 | $9.06 | $9.32 | $8.39 | 1,790,331 |
| 2022-01-13 | $9.63 | $9.67 | $9.15 | $9.17 | $8.26 | 3,241,844 |
| 2022-01-12 | $9.93 | $10.00 | $9.77 | $9.92 | $8.93 | 1,968,398 |
| 2022-01-11 | $9.74 | $9.88 | $9.64 | $9.84 | $8.86 | 2,250,633 |
| 2022-01-10 | $9.73 | $9.76 | $9.50 | $9.65 | $8.69 | 2,525,358 |
| 2022-01-07 | $9.92 | $10.02 | $9.81 | $9.88 | $8.90 | 2,060,495 |
| 2022-01-06 | $9.75 | $9.98 | $9.59 | $9.62 | $8.66 | 2,676,821 |
| 2022-01-05 | $9.79 | $9.93 | $9.39 | $9.40 | $8.46 | 2,643,121 |
| 2022-01-04 | $9.75 | $9.98 | $9.73 | $9.91 | $8.92 | 3,854,160 |
| 2022-01-03 | $9.51 | $9.85 | $9.50 | $9.80 | $8.83 | 3,206,432 |
| 2021-12-31 | $9.10 | $9.35 | $9.05 | $9.30 | $8.37 | 1,318,774 |
| 2021-12-30 | $8.96 | $9.16 | $8.90 | $9.04 | $8.14 | 2,050,498 |
| 2021-12-29 | $8.85 | $9.10 | $8.81 | $8.99 | $8.10 | 1,844,329 |
| 2021-12-28 | $8.84 | $9.01 | $8.82 | $8.90 | $8.01 | 1,838,146 |
| 2021-12-27 | $8.68 | $8.91 | $8.55 | $8.87 | $7.99 | 1,828,672 |
| 2021-12-23 | $8.58 | $8.75 | $8.51 | $8.64 | $7.78 | 1,326,751 |
| 2021-12-22 | $8.42 | $8.58 | $8.35 | $8.55 | $7.70 | 1,301,025 |
| 2021-12-21 | $8.18 | $8.45 | $8.18 | $8.38 | $7.55 | 1,889,493 |
| 2021-12-20 | $8.05 | $8.24 | $7.93 | $8.22 | $7.40 | 2,182,266 |
| 2021-12-17 | $7.89 | $8.20 | $7.83 | $8.12 | $7.31 | 2,777,568 |
| 2021-12-16 | $8.06 | $8.14 | $7.89 | $7.93 | $7.14 | 1,528,990 |
| 2021-12-15 | $7.65 | $7.91 | $7.59 | $7.88 | $7.10 | 1,686,511 |
| 2021-12-14 | $7.65 | $7.90 | $7.65 | $7.68 | $6.92 | 2,455,169 |
| 2021-12-13 | $8.19 | $8.22 | $8.02 | $8.04 | $7.24 | 1,612,637 |
| 2021-12-10 | $8.43 | $8.50 | $8.31 | $8.36 | $7.53 | 1,098,514 |
| 2021-12-09 | $8.30 | $8.50 | $8.21 | $8.34 | $7.51 | 2,082,442 |
| 2021-12-08 | $8.95 | $9.11 | $8.70 | $8.84 | $7.96 | 2,716,924 |
| 2021-12-07 | $9.75 | $9.93 | $9.72 | $9.82 | $8.07 | 2,981,842 |
| 2021-12-06 | $9.26 | $9.59 | $9.11 | $9.50 | $7.80 | 2,876,186 |
| 2021-12-03 | $9.25 | $9.33 | $9.00 | $9.18 | $7.54 | 3,503,278 |
| 2021-12-02 | $8.96 | $9.52 | $8.93 | $9.40 | $7.72 | 3,311,865 |
| 2021-12-01 | $9.44 | $9.50 | $8.83 | $8.85 | $7.27 | 3,884,789 |
| 2021-11-30 | $9.57 | $9.60 | $9.20 | $9.41 | $7.73 | 2,692,361 |
| 2021-11-29 | $9.18 | $9.64 | $9.16 | $9.58 | $7.87 | 4,177,605 |
| 2021-11-26 | $8.65 | $8.88 | $8.58 | $8.85 | $7.27 | 2,596,490 |
| 2021-11-24 | $8.70 | $9.59 | $8.48 | $9.12 | $7.49 | 6,367,950 |
| 2021-11-23 | $8.01 | $8.11 | $7.87 | $7.99 | $6.56 | 1,370,799 |
| 2021-11-22 | $8.00 | $8.20 | $7.98 | $7.99 | $6.56 | 2,292,707 |
| 2021-11-19 | $8.20 | $8.20 | $7.93 | $7.94 | $6.52 | 1,955,027 |
| 2021-11-18 | $7.97 | $8.18 | $7.86 | $7.93 | $6.51 | 1,845,609 |
| 2021-11-17 | $7.86 | $7.97 | $7.79 | $7.80 | $6.41 | 1,874,160 |
| 2021-11-16 | $8.04 | $8.09 | $7.77 | $7.82 | $6.42 | 3,217,827 |
| 2021-11-15 | $8.60 | $8.62 | $8.44 | $8.50 | $6.98 | 2,176,024 |
| 2021-11-12 | $8.99 | $9.05 | $8.91 | $9.02 | $7.41 | 1,028,271 |
| 2021-11-11 | $8.94 | $9.24 | $8.93 | $9.20 | $7.56 | 2,539,101 |
| 2021-11-10 | $8.81 | $8.81 | $8.46 | $8.47 | $6.96 | 1,640,154 |
| 2021-11-09 | $9.11 | $9.12 | $8.81 | $8.94 | $7.34 | 1,968,459 |
| 2021-11-08 | $8.76 | $8.93 | $8.76 | $8.79 | $7.22 | 1,281,607 |
| 2021-11-05 | $8.70 | $8.78 | $8.50 | $8.57 | $7.04 | 1,125,677 |
| 2021-11-04 | $8.80 | $8.83 | $8.50 | $8.62 | $7.08 | 1,429,951 |
| 2021-11-03 | $8.44 | $8.61 | $8.33 | $8.54 | $7.02 | 1,092,811 |
| 2021-11-02 | $8.82 | $8.84 | $8.40 | $8.51 | $6.99 | 3,341,640 |
| 2021-11-01 | $9.15 | $9.25 | $9.09 | $9.24 | $7.59 | 1,108,361 |
| 2021-10-29 | $9.20 | $9.21 | $9.03 | $9.10 | $7.48 | 844,745 |
| 2021-10-28 | $9.06 | $9.22 | $9.05 | $9.20 | $7.56 | 1,056,468 |
| 2021-10-27 | $9.15 | $9.20 | $8.84 | $8.88 | $7.30 | 1,797,826 |
| 2021-10-26 | $9.39 | $9.39 | $9.01 | $9.17 | $7.53 | 1,864,609 |
| 2021-10-25 | $9.28 | $9.49 | $9.26 | $9.48 | $7.79 | 1,419,954 |
| 2021-10-22 | $9.34 | $9.43 | $9.21 | $9.36 | $7.69 | 1,429,654 |
| 2021-10-21 | $9.56 | $9.60 | $9.33 | $9.39 | $7.71 | 2,712,661 |
| 2021-10-20 | $9.98 | $10.11 | $9.78 | $10.07 | $8.27 | 1,399,039 |
| 2021-10-19 | $10.17 | $10.34 | $10.16 | $10.22 | $8.40 | 876,721 |
| 2021-10-18 | $9.71 | $10.13 | $9.69 | $10.00 | $8.22 | 1,336,313 |
| 2021-10-15 | $9.66 | $9.83 | $9.61 | $9.64 | $7.92 | 1,244,121 |
| 2021-10-14 | $9.81 | $9.82 | $9.45 | $9.46 | $7.77 | 2,062,424 |
| 2021-10-13 | $9.88 | $9.88 | $9.61 | $9.84 | $8.08 | 1,863,486 |
| 2021-10-12 | $10.18 | $10.19 | $9.93 | $9.93 | $8.16 | 1,772,938 |
| 2021-10-11 | $10.20 | $10.42 | $10.19 | $10.22 | $8.40 | 2,083,589 |
| 2021-10-08 | $10.52 | $10.53 | $10.17 | $10.33 | $8.49 | 2,340,224 |
| 2021-10-07 | $11.02 | $11.07 | $10.64 | $10.66 | $8.76 | 2,339,798 |
| 2021-10-06 | $10.89 | $11.12 | $10.74 | $11.05 | $9.08 | 1,697,400 |
| 2021-10-05 | $10.89 | $11.28 | $10.83 | $11.13 | $9.14 | 1,993,816 |
| 2021-10-04 | $11.11 | $11.16 | $10.43 | $10.47 | $8.60 | 2,437,144 |
| 2021-10-01 | $11.07 | $11.39 | $11.00 | $11.29 | $9.28 | 1,734,216 |
| 2021-09-30 | $10.42 | $10.86 | $10.40 | $10.77 | $8.85 | 1,246,839 |
| 2021-09-29 | $10.65 | $10.71 | $10.37 | $10.38 | $8.53 | 1,357,252 |
| 2021-09-28 | $10.78 | $10.82 | $10.45 | $10.65 | $8.75 | 2,071,592 |
| 2021-09-27 | $10.22 | $10.56 | $10.20 | $10.48 | $8.61 | 1,838,387 |
| 2021-09-24 | $10.20 | $10.62 | $10.18 | $10.56 | $8.68 | 1,155,234 |
| 2021-09-23 | $10.31 | $10.46 | $10.18 | $10.35 | $8.50 | 1,360,411 |
| 2021-09-22 | $10.12 | $10.33 | $10.05 | $10.28 | $8.45 | 2,566,834 |
| 2021-09-21 | $9.84 | $9.88 | $9.53 | $9.65 | $7.93 | 2,651,035 |
| 2021-09-20 | $9.98 | $10.08 | $9.29 | $9.30 | $7.64 | 5,842,693 |
| 2021-09-17 | $11.74 | $11.74 | $11.19 | $11.21 | $9.21 | 1,623,971 |
| 2021-09-16 | $11.70 | $11.87 | $11.59 | $11.68 | $9.60 | 1,970,017 |
| 2021-09-15 | $11.36 | $11.50 | $11.25 | $11.46 | $9.41 | 1,676,794 |
| 2021-09-14 | $11.50 | $11.62 | $11.15 | $11.41 | $9.37 | 2,905,486 |
| 2021-09-13 | $11.58 | $11.77 | $11.54 | $11.65 | $9.57 | 2,072,035 |
| 2021-09-10 | $11.55 | $11.63 | $11.34 | $11.36 | $9.33 | 1,373,628 |
| 2021-09-09 | $11.07 | $11.39 | $11.04 | $11.27 | $9.26 | 1,614,894 |
| 2021-09-08 | $11.88 | $11.92 | $11.42 | $11.53 | $9.07 | 3,563,353 |
| 2021-09-07 | $11.66 | $12.08 | $11.66 | $12.03 | $9.46 | 1,912,796 |
| 2021-09-03 | $11.45 | $11.67 | $11.44 | $11.62 | $9.14 | 1,170,532 |
| 2021-09-02 | $11.65 | $11.81 | $11.62 | $11.73 | $9.23 | 1,021,547 |
| 2021-09-01 | $11.23 | $11.40 | $11.14 | $11.29 | $8.88 | 2,671,254 |
| 2021-08-31 | $11.52 | $11.61 | $11.38 | $11.48 | $9.03 | 1,792,119 |
| 2021-08-30 | $12.06 | $12.17 | $11.91 | $12.08 | $9.50 | 1,464,302 |
| 2021-08-27 | $11.60 | $12.04 | $11.54 | $12.02 | $9.46 | 1,988,159 |
| 2021-08-26 | $10.91 | $11.51 | $10.90 | $11.47 | $9.02 | 2,393,443 |
| 2021-08-25 | $10.62 | $10.80 | $10.60 | $10.73 | $8.44 | 1,418,568 |
| 2021-08-24 | $10.40 | $10.64 | $10.37 | $10.60 | $8.34 | 641,041 |
| 2021-08-23 | $10.20 | $10.41 | $10.19 | $10.40 | $8.18 | 486,181 |
| 2021-08-20 | $9.86 | $10.10 | $9.85 | $10.04 | $7.90 | 769,009 |
| 2021-08-19 | $10.08 | $10.11 | $9.75 | $9.91 | $7.80 | 1,107,543 |
| 2021-08-18 | $10.36 | $10.69 | $10.31 | $10.41 | $8.19 | 1,062,121 |
| 2021-08-17 | $10.20 | $10.48 | $10.10 | $10.21 | $8.03 | 610,356 |
| 2021-08-16 | $10.06 | $10.19 | $9.94 | $10.10 | $7.95 | 521,844 |
| 2021-08-13 | $10.26 | $10.34 | $10.18 | $10.28 | $8.09 | 364,685 |
| 2021-08-12 | $10.24 | $10.34 | $10.11 | $10.26 | $8.07 | 660,565 |
| 2021-08-11 | $10.13 | $10.24 | $9.98 | $10.23 | $8.05 | 770,456 |
| 2021-08-10 | $9.30 | $9.68 | $9.29 | $9.62 | $7.57 | 953,178 |
| 2021-08-09 | $9.58 | $9.58 | $9.32 | $9.42 | $7.41 | 845,793 |
| 2021-08-06 | $9.82 | $9.87 | $9.45 | $9.69 | $7.62 | 745,646 |
| 2021-08-05 | $9.77 | $9.95 | $9.77 | $9.95 | $7.83 | 513,968 |
| 2021-08-04 | $9.83 | $9.88 | $9.63 | $9.63 | $7.58 | 592,319 |
| 2021-08-03 | $9.72 | $9.79 | $9.56 | $9.79 | $7.70 | 476,524 |
| 2021-08-02 | $9.94 | $10.11 | $9.85 | $9.87 | $7.76 | 471,810 |
| 2021-07-30 | $9.90 | $9.95 | $9.71 | $9.77 | $7.69 | 494,778 |
| 2021-07-29 | $9.78 | $9.89 | $9.73 | $9.84 | $7.74 | 625,871 |
| 2021-07-28 | $9.51 | $9.65 | $9.45 | $9.59 | $7.54 | 296,842 |
| 2021-07-27 | $9.64 | $9.64 | $9.34 | $9.40 | $7.39 | 675,003 |
| 2021-07-26 | $9.66 | $9.87 | $9.66 | $9.75 | $7.67 | 399,401 |
| 2021-07-23 | $9.59 | $9.60 | $9.44 | $9.54 | $7.50 | 386,093 |
| 2021-07-22 | $9.67 | $9.67 | $9.43 | $9.50 | $7.47 | 532,887 |
| 2021-07-21 | $9.35 | $9.70 | $9.35 | $9.70 | $7.63 | 586,360 |
| 2021-07-20 | $9.21 | $9.35 | $9.09 | $9.30 | $7.32 | 825,874 |
| 2021-07-19 | $9.33 | $9.41 | $9.21 | $9.36 | $7.36 | 1,672,975 |
| 2021-07-16 | $10.12 | $10.15 | $9.53 | $9.59 | $7.54 | 1,129,828 |
| 2021-07-15 | $10.01 | $10.17 | $10.00 | $10.06 | $7.91 | 830,013 |
| 2021-07-14 | $10.38 | $10.47 | $10.09 | $10.14 | $7.98 | 1,702,315 |
| 2021-07-13 | $10.04 | $10.08 | $9.81 | $9.83 | $7.73 | 1,049,143 |
| 2021-07-12 | $10.37 | $10.42 | $10.24 | $10.36 | $8.15 | 455,032 |
| 2021-07-09 | $10.27 | $10.38 | $10.19 | $10.34 | $8.13 | 891,640 |
| 2021-07-08 | $10.00 | $10.20 | $9.97 | $10.07 | $7.92 | 1,578,640 |
| 2021-07-07 | $10.60 | $10.72 | $10.38 | $10.43 | $8.20 | 1,931,003 |
| 2021-07-06 | $10.34 | $10.53 | $10.28 | $10.43 | $8.20 | 1,290,558 |
| 2021-07-02 | $10.60 | $10.60 | $10.38 | $10.46 | $8.23 | 868,754 |
| 2021-07-01 | $10.93 | $10.94 | $10.53 | $10.66 | $8.38 | 958,549 |
| 2021-06-30 | $10.94 | $11.15 | $10.88 | $11.04 | $8.68 | 1,499,624 |
| 2021-06-29 | $10.87 | $10.96 | $10.74 | $10.74 | $8.45 | 560,771 |
| 2021-06-28 | $11.15 | $11.17 | $10.80 | $10.89 | $8.57 | 1,229,379 |
| 2021-06-25 | $11.27 | $11.39 | $11.16 | $11.18 | $8.79 | 1,414,147 |
| 2021-06-24 | $10.54 | $10.75 | $10.45 | $10.72 | $8.43 | 774,581 |
| 2021-06-23 | $10.50 | $10.60 | $10.42 | $10.42 | $8.20 | 537,828 |
| 2021-06-22 | $10.26 | $10.58 | $10.21 | $10.51 | $8.27 | 774,409 |
| 2021-06-21 | $10.24 | $10.58 | $10.19 | $10.51 | $8.27 | 983,517 |
| 2021-06-18 | $10.13 | $10.23 | $9.97 | $10.11 | $7.95 | 1,540,513 |
| 2021-06-17 | $10.81 | $10.90 | $10.33 | $10.57 | $8.31 | 1,615,253 |
| 2021-06-16 | $10.98 | $11.50 | $10.98 | $11.29 | $8.88 | 1,201,023 |
| 2021-06-15 | $11.02 | $11.08 | $10.76 | $11.02 | $8.67 | 1,084,324 |
| 2021-06-14 | $10.89 | $11.07 | $10.61 | $10.74 | $8.45 | 1,416,197 |
| 2021-06-11 | $11.12 | $11.18 | $10.92 | $11.09 | $8.72 | 940,174 |
| 2021-06-10 | $10.90 | $11.07 | $10.88 | $10.95 | $8.61 | 1,155,398 |
| 2021-06-09 | $10.45 | $10.74 | $10.41 | $10.64 | $8.37 | 1,047,626 |
| 2021-06-08 | $10.26 | $10.30 | $10.12 | $10.23 | $8.05 | 615,482 |
| 2021-06-07 | $10.11 | $10.37 | $10.06 | $10.26 | $8.07 | 677,603 |
| 2021-06-04 | $10.01 | $10.06 | $9.94 | $10.03 | $7.89 | 577,756 |
| 2021-06-03 | $9.85 | $9.98 | $9.66 | $9.81 | $7.72 | 1,212,931 |
| 2021-06-02 | $10.09 | $10.11 | $9.87 | $10.08 | $7.93 | 1,705,634 |
| 2021-06-01 | $10.53 | $10.60 | $10.41 | $10.52 | $8.08 | 1,315,245 |
| 2021-05-28 | $9.76 | $10.01 | $9.74 | $9.97 | $7.65 | 1,005,514 |
| 2021-05-27 | $9.67 | $9.75 | $9.52 | $9.73 | $7.47 | 1,154,922 |
| 2021-05-26 | $9.72 | $9.74 | $9.47 | $9.61 | $7.38 | 2,824,983 |
| 2021-05-25 | $10.09 | $10.18 | $9.90 | $9.95 | $7.64 | 2,459,623 |
| 2021-05-24 | $10.80 | $10.89 | $10.60 | $10.75 | $8.25 | 1,561,566 |
| 2021-05-21 | $10.20 | $10.73 | $10.20 | $10.64 | $8.17 | 1,717,552 |
| 2021-05-20 | $9.93 | $10.42 | $9.72 | $10.26 | $7.88 | 1,751,199 |
| 2021-05-19 | $9.32 | $9.77 | $9.26 | $9.66 | $7.41 | 1,232,659 |
| 2021-05-18 | $9.33 | $9.48 | $9.31 | $9.39 | $7.21 | 1,013,480 |
| 2021-05-17 | $8.95 | $9.00 | $8.78 | $8.96 | $6.88 | 740,496 |
| 2021-05-14 | $8.82 | $8.91 | $8.71 | $8.88 | $6.81 | 671,780 |
| 2021-05-13 | $8.59 | $8.84 | $8.58 | $8.78 | $6.74 | 641,425 |
| 2021-05-12 | $8.80 | $8.93 | $8.65 | $8.70 | $6.68 | 1,228,508 |
| 2021-05-11 | $9.16 | $9.52 | $9.10 | $9.34 | $7.17 | 981,450 |
| 2021-05-10 | $9.63 | $9.68 | $9.42 | $9.45 | $7.25 | 1,321,339 |
| 2021-05-07 | $8.98 | $9.34 | $8.95 | $9.29 | $7.13 | 756,459 |
| 2021-05-06 | $8.58 | $8.85 | $8.44 | $8.84 | $6.79 | 1,282,513 |
| 2021-05-05 | $9.27 | $9.33 | $9.06 | $9.11 | $6.99 | 1,355,674 |
| 2021-05-04 | $9.27 | $9.39 | $9.00 | $9.15 | $7.02 | 1,577,206 |
| 2021-05-03 | $9.11 | $9.49 | $9.05 | $9.35 | $7.18 | 1,667,012 |
| 2021-04-30 | $8.74 | $8.78 | $8.69 | $8.70 | $6.68 | 599,192 |
| 2021-04-29 | $8.81 | $8.82 | $8.57 | $8.74 | $6.71 | 1,075,401 |
| 2021-04-28 | $8.57 | $8.84 | $8.55 | $8.76 | $6.72 | 925,855 |
| 2021-04-27 | $8.54 | $8.64 | $8.42 | $8.52 | $6.54 | 694,092 |
| 2021-04-26 | $8.31 | $8.44 | $8.31 | $8.38 | $6.43 | 849,780 |
| 2021-04-23 | $8.10 | $8.26 | $8.06 | $8.23 | $6.32 | 567,128 |
| 2021-04-22 | $8.12 | $8.17 | $7.92 | $7.98 | $6.13 | 1,385,545 |
| 2021-04-21 | $8.12 | $8.39 | $8.07 | $8.38 | $6.43 | 1,327,869 |
| 2021-04-20 | $7.87 | $8.02 | $7.74 | $7.88 | $6.05 | 1,213,305 |
| 2021-04-19 | $7.85 | $8.13 | $7.85 | $8.13 | $6.24 | 1,053,197 |
| 2021-04-16 | $7.70 | $7.74 | $7.56 | $7.66 | $5.88 | 755,452 |
| 2021-04-15 | $7.19 | $7.25 | $7.13 | $7.24 | $5.56 | 566,990 |
| 2021-04-14 | $6.98 | $7.27 | $6.98 | $7.15 | $5.49 | 858,453 |
| 2021-04-13 | $6.99 | $6.99 | $6.83 | $6.84 | $5.25 | 946,246 |
| 2021-04-12 | $7.11 | $7.11 | $6.86 | $7.01 | $5.38 | 832,783 |
| 2021-04-09 | $7.09 | $7.17 | $7.04 | $7.16 | $5.50 | 507,908 |
| 2021-04-08 | $7.05 | $7.07 | $6.93 | $7.05 | $5.41 | 422,250 |
| 2021-04-07 | $6.99 | $7.14 | $6.97 | $7.11 | $5.46 | 635,143 |
| 2021-04-06 | $6.98 | $7.09 | $6.88 | $6.89 | $5.29 | 683,658 |
| 2021-04-05 | $6.90 | $6.90 | $6.62 | $6.77 | $5.19 | 528,416 |
| 2021-04-01 | $6.75 | $6.93 | $6.75 | $6.86 | $5.26 | 431,026 |
| 2021-03-31 | $6.85 | $6.86 | $6.62 | $6.71 | $5.15 | 688,354 |
| 2021-03-30 | $6.83 | $6.89 | $6.79 | $6.84 | $5.25 | 446,379 |
| 2021-03-29 | $7.13 | $7.13 | $6.86 | $6.90 | $5.30 | 672,594 |
| 2021-03-26 | $7.38 | $7.40 | $7.08 | $7.17 | $5.50 | 833,758 |
| 2021-03-25 | $6.89 | $7.40 | $6.76 | $7.35 | $5.64 | 1,107,040 |
| 2021-03-24 | $7.03 | $7.11 | $6.87 | $6.88 | $5.28 | 734,611 |
| 2021-03-23 | $7.35 | $7.35 | $6.84 | $6.88 | $5.28 | 1,200,615 |
| 2021-03-22 | $7.73 | $7.83 | $7.62 | $7.67 | $5.89 | 746,404 |
| 2021-03-19 | $7.59 | $7.72 | $7.45 | $7.66 | $5.88 | 792,308 |
| 2021-03-18 | $7.53 | $7.83 | $7.49 | $7.52 | $5.77 | 1,123,494 |
| 2021-03-17 | $7.16 | $7.45 | $7.12 | $7.40 | $5.68 | 1,065,223 |
| 2021-03-16 | $7.29 | $7.29 | $7.12 | $7.16 | $5.50 | 691,811 |
| 2021-03-15 | $7.25 | $7.31 | $7.19 | $7.26 | $5.57 | 668,441 |
| 2021-03-12 | $6.96 | $7.25 | $6.92 | $7.15 | $5.49 | 1,089,816 |
| 2021-03-11 | $6.87 | $7.08 | $6.77 | $7.02 | $5.39 | 2,555,470 |
| 2021-03-10 | $6.68 | $6.84 | $6.61 | $6.81 | $5.23 | 1,431,611 |
| 2021-03-09 | $6.67 | $6.75 | $6.63 | $6.69 | $5.14 | 1,700,842 |
| 2021-03-08 | $6.67 | $6.74 | $6.61 | $6.70 | $5.14 | 644,554 |
| 2021-03-05 | $6.63 | $6.76 | $6.50 | $6.74 | $5.17 | 887,636 |
| 2021-03-04 | $6.52 | $6.66 | $6.30 | $6.41 | $4.92 | 811,474 |
| 2021-03-03 | $6.60 | $6.75 | $6.55 | $6.68 | $5.12 | 572,213 |
| 2021-03-02 | $6.45 | $6.66 | $6.42 | $6.57 | $5.04 | 739,891 |
| 2021-03-01 | $6.19 | $6.34 | $6.18 | $6.28 | $4.82 | 388,008 |
| 2021-02-26 | $6.12 | $6.14 | $5.98 | $6.10 | $4.68 | 620,632 |
| 2021-02-25 | $6.35 | $6.42 | $6.18 | $6.19 | $4.75 | 605,497 |
| 2021-02-24 | $6.19 | $6.33 | $6.12 | $6.28 | $4.82 | 460,690 |
| 2021-02-23 | $6.26 | $6.27 | $6.07 | $6.19 | $4.75 | 598,923 |
| 2021-02-22 | $6.25 | $6.46 | $6.20 | $6.42 | $4.93 | 1,151,230 |
| 2021-02-19 | $6.34 | $6.51 | $6.29 | $6.48 | $4.97 | 1,158,634 |
| 2021-02-18 | $6.14 | $6.27 | $6.05 | $6.15 | $4.72 | 1,702,868 |
| 2021-02-17 | $6.62 | $7.03 | $6.46 | $6.52 | $5.00 | 2,382,080 |
| 2021-02-16 | $6.51 | $6.86 | $6.50 | $6.72 | $5.16 | 1,807,955 |
| 2021-02-12 | $5.62 | $5.93 | $5.60 | $5.78 | $4.44 | 1,988,797 |
| 2021-02-11 | $5.39 | $5.64 | $5.36 | $5.61 | $4.30 | 775,439 |
| 2021-02-10 | $5.49 | $5.53 | $5.43 | $5.47 | $4.20 | 399,527 |
| 2021-02-09 | $5.24 | $5.42 | $5.18 | $5.37 | $4.12 | 487,430 |
| 2021-02-08 | $5.10 | $5.17 | $5.08 | $5.12 | $3.93 | 420,901 |
| 2021-02-05 | $5.11 | $5.27 | $5.10 | $5.21 | $4.00 | 647,291 |
| 2021-02-04 | $5.01 | $5.13 | $4.99 | $5.10 | $3.91 | 452,905 |
| 2021-02-03 | $4.89 | $5.05 | $4.87 | $5.00 | $3.84 | 561,965 |
| 2021-02-02 | $4.82 | $4.89 | $4.78 | $4.87 | $3.74 | 450,204 |
| 2021-02-01 | $4.81 | $4.89 | $4.74 | $4.87 | $3.74 | 327,214 |
| 2021-01-29 | $4.75 | $4.89 | $4.71 | $4.74 | $3.64 | 436,934 |
| 2021-01-28 | $4.70 | $4.73 | $4.64 | $4.69 | $3.60 | 312,594 |
| 2021-01-27 | $4.70 | $4.79 | $4.63 | $4.69 | $3.60 | 414,322 |
| 2021-01-26 | $5.01 | $5.02 | $4.94 | $5.00 | $3.84 | 462,148 |
| 2021-01-25 | $4.96 | $5.12 | $4.96 | $5.10 | $3.91 | 703,471 |
| 2021-01-22 | $5.35 | $5.35 | $5.26 | $5.34 | $4.10 | 275,025 |
| 2021-01-21 | $5.48 | $5.54 | $5.41 | $5.50 | $4.22 | 290,528 |
| 2021-01-20 | $5.51 | $5.56 | $5.46 | $5.52 | $4.24 | 382,877 |
| 2021-01-19 | $5.36 | $5.59 | $5.35 | $5.50 | $4.22 | 631,303 |
| 2021-01-15 | $5.25 | $5.26 | $5.19 | $5.23 | $4.01 | 587,091 |
| 2021-01-14 | $5.12 | $5.37 | $5.09 | $5.32 | $4.08 | 905,039 |
| 2021-01-13 | $5.24 | $5.27 | $5.19 | $5.25 | $4.03 | 798,895 |
| 2021-01-12 | $5.27 | $5.41 | $5.21 | $5.39 | $4.14 | 741,702 |
| 2021-01-11 | $5.28 | $5.47 | $5.25 | $5.42 | $4.16 | 572,999 |
| 2021-01-08 | $5.33 | $5.42 | $5.33 | $5.42 | $4.16 | 550,009 |
| 2021-01-07 | $4.98 | $5.01 | $4.93 | $5.00 | $3.84 | 517,529 |
| 2021-01-06 | $4.86 | $4.89 | $4.82 | $4.87 | $3.74 | 195,389 |
| 2021-01-05 | $4.87 | $4.93 | $4.77 | $4.86 | $3.73 | 517,830 |
| 2021-01-04 | $4.89 | $4.92 | $4.73 | $4.78 | $3.67 | 338,361 |
| 2020-12-31 | $4.63 | $4.67 | $4.59 | $4.63 | $3.55 | 115,088 |
| 2020-12-30 | $4.57 | $4.66 | $4.57 | $4.64 | $3.56 | 272,509 |
| 2020-12-29 | $4.56 | $4.56 | $4.44 | $4.50 | $3.45 | 241,735 |
| 2020-12-28 | $4.66 | $4.69 | $4.57 | $4.58 | $3.52 | 203,620 |
| 2020-12-24 | $4.60 | $4.63 | $4.57 | $4.62 | $3.55 | 49,511 |
| 2020-12-23 | $4.58 | $4.64 | $4.57 | $4.59 | $3.52 | 112,455 |
| 2020-12-22 | $4.61 | $4.63 | $4.49 | $4.51 | $3.46 | 208,734 |
| 2020-12-21 | $4.54 | $4.61 | $4.52 | $4.58 | $3.52 | 331,585 |
| 2020-12-18 | $4.85 | $4.92 | $4.79 | $4.81 | $3.69 | 627,483 |
| 2020-12-17 | $4.66 | $4.78 | $4.64 | $4.68 | $3.59 | 290,850 |
| 2020-12-16 | $4.64 | $4.66 | $4.57 | $4.62 | $3.55 | 178,666 |
| 2020-12-15 | $4.58 | $4.64 | $4.54 | $4.63 | $3.55 | 245,890 |
| 2020-12-14 | $4.73 | $4.75 | $4.64 | $4.67 | $3.58 | 350,442 |
| 2020-12-11 | $4.49 | $4.50 | $4.43 | $4.45 | $3.42 | 143,122 |
| 2020-12-10 | $4.42 | $4.56 | $4.39 | $4.52 | $3.47 | 222,431 |
| 2020-12-09 | $4.40 | $4.42 | $4.37 | $4.40 | $3.38 | 306,352 |
| 2020-12-08 | $4.25 | $4.31 | $4.24 | $4.27 | $3.28 | 250,094 |
| 2020-12-07 | $4.26 | $4.35 | $4.22 | $4.29 | $3.29 | 318,760 |
| 2020-12-04 | $4.22 | $4.36 | $4.22 | $4.34 | $3.33 | 366,431 |
| 2020-12-03 | $4.16 | $4.23 | $4.14 | $4.19 | $3.22 | 163,036 |
| 2020-12-02 | $4.14 | $4.24 | $4.09 | $4.16 | $3.19 | 603,699 |
| 2020-12-01 | $4.27 | $4.38 | $4.23 | $4.34 | $3.33 | 408,403 |
| 2020-11-30 | $4.28 | $4.36 | $4.26 | $4.26 | $3.27 | 417,241 |
| 2020-11-27 | $4.26 | $4.31 | $4.23 | $4.29 | $3.29 | 180,650 |
| 2020-11-25 | $4.26 | $4.37 | $4.22 | $4.33 | $3.32 | 259,579 |
| 2020-11-24 | $4.12 | $4.24 | $4.12 | $4.22 | $3.24 | 360,825 |
| 2020-11-23 | $4.18 | $4.42 | $4.18 | $4.34 | $3.33 | 732,908 |
| 2020-11-20 | $4.03 | $4.14 | $4.03 | $4.09 | $3.14 | 402,848 |
| 2020-11-19 | $3.80 | $3.99 | $3.80 | $3.97 | $3.05 | 392,533 |
| 2020-11-18 | $3.74 | $3.86 | $3.74 | $3.75 | $2.88 | 258,636 |
| 2020-11-17 | $3.72 | $3.75 | $3.67 | $3.73 | $2.86 | 232,267 |
| 2020-11-16 | $3.78 | $3.83 | $3.72 | $3.76 | $2.89 | 396,968 |
| 2020-11-13 | $3.73 | $3.84 | $3.73 | $3.84 | $2.95 | 195,002 |
| 2020-11-12 | $3.62 | $3.68 | $3.54 | $3.66 | $2.81 | 359,714 |
| 2020-11-11 | $3.63 | $3.64 | $3.56 | $3.63 | $2.79 | 182,834 |
| 2020-11-10 | $3.68 | $3.70 | $3.63 | $3.69 | $2.83 | 223,139 |
| 2020-11-09 | $3.78 | $3.82 | $3.62 | $3.66 | $2.81 | 279,663 |
| 2020-11-06 | $3.54 | $3.57 | $3.50 | $3.51 | $2.69 | 134,363 |
| 2020-11-05 | $3.42 | $3.48 | $3.39 | $3.40 | $2.61 | 112,183 |
| 2020-11-04 | $3.29 | $3.38 | $3.27 | $3.31 | $2.54 | 129,616 |
| 2020-11-03 | $3.29 | $3.32 | $3.24 | $3.30 | $2.53 | 293,736 |
| 2020-11-02 | $3.26 | $3.26 | $3.17 | $3.19 | $2.45 | 209,279 |
| 2020-10-30 | $3.28 | $3.29 | $3.21 | $3.24 | $2.49 | 227,637 |
| 2020-10-29 | $3.23 | $3.31 | $3.18 | $3.29 | $2.53 | 314,925 |
| 2020-10-28 | $3.40 | $3.42 | $3.31 | $3.31 | $2.54 | 315,044 |
| 2020-10-27 | $3.60 | $3.67 | $3.57 | $3.63 | $2.79 | 254,546 |
| 2020-10-26 | $3.59 | $3.59 | $3.49 | $3.53 | $2.71 | 279,183 |
| 2020-10-23 | $3.69 | $3.70 | $3.63 | $3.69 | $2.83 | 198,503 |
| 2020-10-22 | $3.73 | $3.79 | $3.71 | $3.75 | $2.88 | 220,535 |
| 2020-10-21 | $3.56 | $3.63 | $3.56 | $3.60 | $2.76 | 299,955 |
| 2020-10-20 | $3.52 | $3.54 | $3.47 | $3.50 | $2.69 | 242,244 |
| 2020-10-19 | $3.52 | $3.52 | $3.38 | $3.39 | $2.60 | 334,762 |
| 2020-10-16 | $3.61 | $3.63 | $3.56 | $3.56 | $2.73 | 205,753 |
| 2020-10-15 | $3.59 | $3.71 | $3.56 | $3.70 | $2.84 | 347,755 |
| 2020-10-14 | $3.79 | $3.84 | $3.72 | $3.74 | $2.87 | 252,335 |
| 2020-10-13 | $3.77 | $3.82 | $3.76 | $3.76 | $2.89 | 173,906 |
| 2020-10-12 | $3.94 | $3.94 | $3.87 | $3.90 | $2.99 | 215,276 |
| 2020-10-09 | $3.93 | $4.02 | $3.90 | $3.97 | $3.05 | 421,247 |
| 2020-10-08 | $3.99 | $4.04 | $3.97 | $4.01 | $3.08 | 286,382 |
| 2020-10-07 | $3.98 | $4.01 | $3.94 | $3.99 | $3.06 | 327,877 |
| 2020-10-06 | $4.12 | $4.12 | $3.98 | $4.04 | $3.10 | 847,861 |
| 2020-10-05 | $4.15 | $4.20 | $4.10 | $4.12 | $3.16 | 814,373 |
| 2020-10-02 | $4.00 | $4.12 | $4.00 | $4.08 | $3.13 | 331,117 |
| 2020-10-01 | $3.84 | $3.92 | $3.83 | $3.90 | $2.99 | 244,989 |
| 2020-09-30 | $3.71 | $3.84 | $3.70 | $3.82 | $2.93 | 221,933 |
| 2020-09-29 | $3.67 | $3.75 | $3.67 | $3.74 | $2.87 | 267,488 |
| 2020-09-28 | $3.61 | $3.64 | $3.58 | $3.61 | $2.77 | 190,725 |
| 2020-09-25 | $3.56 | $3.70 | $3.56 | $3.69 | $2.83 | 507,776 |
| 2020-09-24 | $3.59 | $3.63 | $3.52 | $3.60 | $2.76 | 246,794 |
| 2020-09-23 | $3.53 | $3.54 | $3.41 | $3.43 | $2.63 | 705,248 |
| 2020-09-22 | $3.41 | $3.42 | $3.32 | $3.34 | $2.56 | 340,558 |
| 2020-09-21 | $3.35 | $3.36 | $3.20 | $3.31 | $2.54 | 416,809 |
| 2020-09-18 | $3.47 | $3.53 | $3.45 | $3.46 | $2.66 | 251,915 |
| 2020-09-17 | $3.51 | $3.59 | $3.51 | $3.56 | $2.73 | 242,770 |
| 2020-09-16 | $3.52 | $3.58 | $3.50 | $3.56 | $2.73 | 118,610 |
| 2020-09-15 | $3.58 | $3.64 | $3.53 | $3.53 | $2.71 | 222,413 |
| 2020-09-14 | $3.62 | $3.68 | $3.60 | $3.62 | $2.78 | 286,518 |
| 2020-09-11 | $3.59 | $3.60 | $3.50 | $3.57 | $2.74 | 146,709 |
| 2020-09-10 | $3.54 | $3.58 | $3.45 | $3.46 | $2.66 | 271,760 |
| 2020-09-09 | $3.47 | $3.49 | $3.43 | $3.46 | $2.66 | 231,729 |
| 2020-09-08 | $3.45 | $3.52 | $3.42 | $3.42 | $2.63 | 281,774 |
| 2020-09-04 | $3.60 | $3.69 | $3.50 | $3.68 | $2.82 | 258,664 |
| 2020-09-03 | $3.67 | $3.71 | $3.58 | $3.59 | $2.76 | 305,789 |
| 2020-09-02 | $3.78 | $3.81 | $3.76 | $3.77 | $2.89 | 295,562 |
| 2020-09-01 | $4.04 | $4.06 | $3.92 | $3.97 | $3.05 | 256,788 |
| 2020-08-31 | $4.12 | $4.14 | $4.02 | $4.05 | $3.11 | 111,773 |
| 2020-08-28 | $4.08 | $4.19 | $4.08 | $4.18 | $3.21 | 166,315 |
| 2020-08-27 | $4.12 | $4.12 | $4.03 | $4.06 | $3.12 | 279,064 |
| 2020-08-26 | $4.19 | $4.24 | $4.16 | $4.20 | $3.22 | 133,848 |
| 2020-08-25 | $4.24 | $4.27 | $4.16 | $4.22 | $3.24 | 143,566 |
| 2020-08-24 | $4.16 | $4.21 | $4.12 | $4.19 | $3.22 | 252,802 |
| 2020-08-21 | $4.05 | $4.08 | $4.01 | $4.06 | $3.12 | 223,760 |
| 2020-08-20 | $4.15 | $4.16 | $4.10 | $4.15 | $3.19 | 204,625 |
| 2020-08-19 | $4.35 | $4.43 | $4.29 | $4.30 | $3.30 | 390,673 |
| 2020-08-18 | $4.36 | $4.37 | $4.19 | $4.28 | $3.29 | 388,943 |
| 2020-08-17 | $4.23 | $4.30 | $4.21 | $4.25 | $3.26 | 339,590 |
| 2020-08-14 | $4.07 | $4.19 | $4.05 | $4.14 | $3.18 | 120,377 |
| 2020-08-13 | $4.20 | $4.24 | $4.13 | $4.20 | $3.22 | 265,682 |
| 2020-08-12 | $4.13 | $4.19 | $4.09 | $4.16 | $3.19 | 134,488 |
| 2020-08-11 | $4.09 | $4.19 | $4.06 | $4.11 | $3.15 | 281,808 |
| 2020-08-10 | $3.90 | $3.97 | $3.90 | $3.96 | $3.04 | 201,673 |
| 2020-08-07 | $3.95 | $3.99 | $3.93 | $3.95 | $3.03 | 70,624 |
| 2020-08-06 | $4.04 | $4.06 | $3.97 | $4.01 | $3.08 | 195,152 |
| 2020-08-05 | $4.03 | $4.05 | $3.98 | $4.02 | $3.09 | 191,920 |
| 2020-08-04 | $4.01 | $4.03 | $3.93 | $3.97 | $3.05 | 247,227 |
| 2020-08-03 | $3.88 | $3.91 | $3.84 | $3.90 | $2.99 | 179,160 |
| 2020-07-31 | $3.88 | $3.88 | $3.79 | $3.84 | $2.95 | 153,590 |
| 2020-07-30 | $3.83 | $3.88 | $3.76 | $3.83 | $2.94 | 409,154 |
| 2020-07-29 | $3.97 | $4.15 | $3.96 | $4.12 | $3.16 | 675,106 |
| 2020-07-28 | $3.62 | $3.71 | $3.60 | $3.67 | $2.82 | 323,596 |
| 2020-07-27 | $3.60 | $3.78 | $3.56 | $3.68 | $2.82 | 429,665 |
| 2020-07-24 | $3.50 | $3.55 | $3.42 | $3.51 | $2.69 | 252,936 |
| 2020-07-23 | $3.51 | $3.57 | $3.48 | $3.50 | $2.69 | 441,679 |
| 2020-07-22 | $3.65 | $3.65 | $3.52 | $3.56 | $2.73 | 460,906 |
| 2020-07-21 | $3.80 | $3.81 | $3.66 | $3.68 | $2.82 | 342,978 |
| 2020-07-20 | $3.79 | $3.79 | $3.73 | $3.74 | $2.87 | 293,352 |
| 2020-07-17 | $3.95 | $3.97 | $3.88 | $3.90 | $2.99 | 468,511 |
| 2020-07-16 | $3.89 | $3.94 | $3.84 | $3.89 | $2.99 | 306,799 |
| 2020-07-15 | $3.78 | $3.81 | $3.75 | $3.78 | $2.90 | 254,582 |
| 2020-07-14 | $3.73 | $3.82 | $3.71 | $3.78 | $2.90 | 332,638 |
| 2020-07-13 | $3.85 | $3.90 | $3.74 | $3.74 | $2.87 | 290,006 |
| 2020-07-10 | $3.77 | $3.82 | $3.75 | $3.81 | $2.92 | 220,608 |
| 2020-07-09 | $3.95 | $3.96 | $3.81 | $3.81 | $2.92 | 267,370 |
| 2020-07-08 | $3.92 | $4.03 | $3.92 | $4.00 | $3.07 | 156,154 |
| 2020-07-07 | $4.05 | $4.05 | $3.93 | $3.95 | $3.03 | 346,058 |
| 2020-07-06 | $4.16 | $4.23 | $4.15 | $4.20 | $3.22 | 254,322 |
| 2020-07-02 | $4.02 | $4.07 | $3.91 | $3.92 | $3.01 | 353,384 |
| 2020-07-01 | $3.78 | $3.94 | $3.78 | $3.86 | $2.96 | 253,446 |
| 2020-06-30 | $3.87 | $3.90 | $3.76 | $3.88 | $2.98 | 240,555 |
| 2020-06-29 | $3.88 | $3.98 | $3.87 | $3.93 | $3.02 | 239,767 |
| 2020-06-26 | $3.91 | $3.92 | $3.76 | $3.77 | $2.89 | 341,905 |
| 2020-06-25 | $3.97 | $4.05 | $3.92 | $4.05 | $3.11 | 260,898 |
| 2020-06-24 | $4.14 | $4.14 | $3.89 | $3.92 | $3.01 | 610,484 |
| 2020-06-23 | $4.24 | $4.25 | $4.16 | $4.20 | $3.22 | 404,428 |
| 2020-06-22 | $4.13 | $4.20 | $4.10 | $4.15 | $3.19 | 397,824 |
| 2020-06-19 | $4.17 | $4.20 | $3.98 | $4.07 | $3.12 | 649,286 |
| 2020-06-18 | $4.36 | $4.40 | $4.26 | $4.38 | $3.36 | 893,215 |
| 2020-06-17 | $4.29 | $4.29 | $4.14 | $4.21 | $3.23 | 737,135 |
| 2020-06-16 | $4.08 | $4.11 | $3.95 | $4.01 | $3.08 | 389,786 |
| 2020-06-15 | $3.64 | $3.89 | $3.61 | $3.85 | $2.96 | 453,715 |
| 2020-06-12 | $3.87 | $3.90 | $3.70 | $3.81 | $2.92 | 471,913 |
| 2020-06-11 | $3.86 | $3.87 | $3.61 | $3.65 | $2.80 | 480,683 |
| 2020-06-10 | $4.10 | $4.14 | $3.96 | $4.06 | $3.12 | 432,135 |
| 2020-06-09 | $3.82 | $3.89 | $3.79 | $3.87 | $2.97 | 298,865 |
| 2020-06-08 | $3.91 | $3.99 | $3.88 | $3.98 | $3.06 | 323,918 |
| 2020-06-05 | $3.85 | $3.89 | $3.77 | $3.86 | $2.96 | 438,800 |
| 2020-06-04 | $3.65 | $3.70 | $3.59 | $3.64 | $2.79 | 416,135 |
| 2020-06-03 | $3.63 | $3.69 | $3.51 | $3.62 | $2.78 | 815,810 |
| 2020-06-02 | $3.31 | $3.36 | $3.28 | $3.35 | $2.57 | 161,099 |
| 2020-06-01 | $3.09 | $3.21 | $3.09 | $3.19 | $2.45 | 452,258 |
| 2020-05-29 | $3.09 | $3.10 | $3.01 | $3.08 | $2.36 | 302,881 |
| 2020-05-28 | $3.27 | $3.27 | $3.13 | $3.13 | $2.40 | 394,519 |
| 2020-05-27 | $3.47 | $3.48 | $3.25 | $3.32 | $2.55 | 442,568 |
| 2020-05-26 | $3.42 | $3.50 | $3.40 | $3.46 | $2.66 | 270,492 |
| 2020-05-22 | $3.44 | $3.44 | $3.31 | $3.40 | $2.61 | 266,345 |
| 2020-05-21 | $3.47 | $3.52 | $3.39 | $3.43 | $2.63 | 257,839 |
| 2020-05-20 | $3.46 | $3.48 | $3.39 | $3.45 | $2.65 | 304,264 |
| 2020-05-19 | $3.31 | $3.35 | $3.25 | $3.26 | $2.50 | 283,615 |
| 2020-05-18 | $3.25 | $3.32 | $3.21 | $3.31 | $2.54 | 353,985 |
| 2020-05-15 | $3.02 | $3.12 | $3.00 | $3.07 | $2.36 | 322,570 |
| 2020-05-14 | $2.78 | $2.88 | $2.72 | $2.86 | $2.20 | 586,211 |
| 2020-05-13 | $2.77 | $2.80 | $2.69 | $2.72 | $2.09 | 363,930 |
| 2020-05-12 | $3.02 | $3.04 | $2.85 | $2.85 | $2.19 | 433,705 |
| 2020-05-11 | $3.23 | $3.23 | $3.13 | $3.15 | $2.42 | 169,848 |
| 2020-05-08 | $3.22 | $3.29 | $3.19 | $3.27 | $2.51 | 311,050 |
| 2020-05-07 | $3.13 | $3.16 | $3.03 | $3.13 | $2.40 | 544,730 |
| 2020-05-06 | $3.10 | $3.10 | $2.96 | $2.98 | $2.29 | 445,244 |
| 2020-05-05 | $3.36 | $3.36 | $3.20 | $3.22 | $2.47 | 405,798 |
| 2020-05-04 | $3.33 | $3.46 | $3.29 | $3.45 | $2.65 | 342,181 |
| 2020-05-01 | $3.75 | $3.79 | $3.46 | $3.54 | $2.72 | 422,720 |
| 2020-04-30 | $3.58 | $3.83 | $3.53 | $3.80 | $2.92 | 724,920 |
| 2020-04-29 | $3.63 | $3.69 | $3.58 | $3.63 | $2.79 | 723,916 |
| 2020-04-28 | $3.61 | $3.74 | $3.53 | $3.66 | $2.81 | 1,086,399 |
| 2020-04-27 | $3.45 | $3.56 | $3.45 | $3.49 | $2.68 | 748,372 |
| 2020-04-24 | $3.51 | $3.54 | $3.43 | $3.48 | $2.67 | 132,711 |
| 2020-04-23 | $3.44 | $3.54 | $3.43 | $3.47 | $2.66 | 119,227 |
| 2020-04-22 | $3.45 | $3.48 | $3.38 | $3.44 | $2.64 | 216,520 |
| 2020-04-21 | $3.41 | $3.46 | $3.32 | $3.35 | $2.57 | 332,759 |
| 2020-04-20 | $3.67 | $3.69 | $3.58 | $3.63 | $2.79 | 335,946 |
| 2020-04-17 | $3.74 | $3.83 | $3.73 | $3.82 | $2.93 | 247,877 |
| 2020-04-16 | $3.70 | $3.70 | $3.52 | $3.61 | $2.77 | 507,233 |
| 2020-04-15 | $3.47 | $3.50 | $3.37 | $3.44 | $2.64 | 521,612 |
| 2020-04-14 | $3.51 | $3.67 | $3.51 | $3.59 | $2.76 | 531,535 |
| 2020-04-13 | $3.35 | $3.41 | $3.30 | $3.39 | $2.60 | 267,395 |
| 2020-04-09 | $3.26 | $3.36 | $3.22 | $3.29 | $2.53 | 228,373 |
| 2020-04-08 | $3.19 | $3.33 | $3.13 | $3.14 | $2.41 | 222,806 |
| 2020-04-07 | $3.29 | $3.37 | $3.19 | $3.21 | $2.46 | 200,922 |
| 2020-04-06 | $3.12 | $3.18 | $3.08 | $3.17 | $2.43 | 220,327 |
| 2020-04-03 | $3.05 | $3.05 | $2.80 | $2.91 | $2.23 | 248,678 |
| 2020-04-02 | $3.08 | $3.14 | $2.99 | $3.07 | $2.36 | 350,054 |
| 2020-04-01 | $3.09 | $3.19 | $2.98 | $3.02 | $2.32 | 297,973 |
| 2020-03-31 | $3.17 | $3.17 | $3.02 | $3.13 | $2.40 | 519,562 |
| 2020-03-30 | $2.71 | $2.89 | $2.70 | $2.87 | $2.20 | 429,860 |
| 2020-03-27 | $2.68 | $2.79 | $2.62 | $2.71 | $2.08 | 334,372 |
| 2020-03-26 | $2.70 | $2.93 | $2.63 | $2.90 | $2.23 | 340,309 |
| 2020-03-25 | $2.76 | $2.80 | $2.61 | $2.70 | $2.07 | 355,295 |
| 2020-03-24 | $2.90 | $2.90 | $2.64 | $2.75 | $2.11 | 391,221 |
| 2020-03-23 | $2.77 | $2.77 | $2.52 | $2.55 | $1.96 | 454,885 |
| 2020-03-20 | $2.97 | $3.02 | $2.74 | $2.79 | $2.14 | 801,546 |
| 2020-03-19 | $2.89 | $3.10 | $2.83 | $2.98 | $2.29 | 387,286 |
| 2020-03-18 | $2.94 | $3.18 | $2.87 | $2.99 | $2.30 | 363,086 |
| 2020-03-17 | $3.18 | $3.22 | $3.00 | $3.06 | $2.35 | 384,815 |
| 2020-03-16 | $2.99 | $3.23 | $2.92 | $2.96 | $2.27 | 538,439 |
| 2020-03-13 | $3.40 | $3.47 | $3.15 | $3.40 | $2.61 | 379,482 |
| 2020-03-12 | $3.01 | $3.26 | $2.96 | $3.06 | $2.35 | 598,601 |
| 2020-03-11 | $3.45 | $3.54 | $3.35 | $3.39 | $2.60 | 422,541 |
| 2020-03-10 | $3.48 | $3.55 | $3.32 | $3.51 | $2.69 | 359,239 |
| 2020-03-09 | $3.30 | $3.46 | $3.22 | $3.23 | $2.48 | 375,075 |
| 2020-03-06 | $3.69 | $3.88 | $3.69 | $3.81 | $2.92 | 403,279 |
| 2020-03-05 | $3.91 | $3.92 | $3.66 | $3.72 | $2.86 | 479,895 |
| 2020-03-04 | $4.05 | $4.12 | $4.00 | $4.09 | $3.10 | 142,499 |
| 2020-03-03 | $4.12 | $4.21 | $3.96 | $3.99 | $3.02 | 315,230 |
| 2020-03-02 | $4.03 | $4.10 | $3.92 | $4.10 | $3.11 | 282,884 |
| 2020-02-28 | $3.83 | $4.09 | $3.83 | $4.07 | $3.08 | 412,777 |
| 2020-02-27 | $3.85 | $4.09 | $3.79 | $3.95 | $2.99 | 482,719 |
| 2020-02-26 | $3.95 | $4.04 | $3.86 | $3.89 | $2.95 | 320,290 |
| 2020-02-25 | $4.06 | $4.08 | $3.86 | $3.90 | $2.95 | 407,860 |
| 2020-02-24 | $4.16 | $4.20 | $4.09 | $4.10 | $3.11 | 432,260 |
| 2020-02-21 | $4.56 | $4.58 | $4.51 | $4.52 | $3.42 | 254,198 |
| 2020-02-20 | $4.60 | $4.75 | $4.59 | $4.72 | $3.58 | 384,405 |
| 2020-02-19 | $4.65 | $4.71 | $4.59 | $4.67 | $3.54 | 182,268 |
| 2020-02-18 | $4.58 | $4.66 | $4.48 | $4.51 | $3.42 | 409,215 |
| 2020-02-14 | $4.57 | $4.64 | $4.57 | $4.60 | $3.48 | 234,191 |
| 2020-02-13 | $4.66 | $4.66 | $4.52 | $4.54 | $3.44 | 435,328 |
| 2020-02-12 | $4.64 | $4.96 | $4.63 | $4.88 | $3.70 | 889,515 |
| 2020-02-11 | $4.47 | $4.61 | $4.44 | $4.56 | $3.45 | 298,800 |
| 2020-02-10 | $4.22 | $4.37 | $4.22 | $4.32 | $3.27 | 313,484 |
| 2020-02-07 | $4.17 | $4.25 | $4.12 | $4.21 | $3.19 | 360,018 |
| 2020-02-06 | $4.52 | $4.53 | $4.46 | $4.49 | $3.40 | 173,420 |
| 2020-02-05 | $4.62 | $4.64 | $4.58 | $4.64 | $3.51 | 286,698 |
| 2020-02-04 | $4.51 | $4.56 | $4.48 | $4.53 | $3.43 | 229,420 |
| 2020-02-03 | $4.40 | $4.48 | $4.37 | $4.38 | $3.32 | 161,475 |
| 2020-01-31 | $4.58 | $4.60 | $4.45 | $4.48 | $3.39 | 259,351 |
| 2020-01-30 | $4.62 | $4.65 | $4.48 | $4.56 | $3.45 | 423,475 |
| 2020-01-29 | $4.69 | $4.69 | $4.57 | $4.59 | $3.48 | 337,213 |
| 2020-01-28 | $4.56 | $4.60 | $4.49 | $4.56 | $3.45 | 331,337 |
| 2020-01-27 | $4.39 | $4.47 | $4.36 | $4.41 | $3.34 | 420,490 |
| 2020-01-24 | $4.66 | $4.69 | $4.58 | $4.63 | $3.51 | 376,185 |
| 2020-01-23 | $4.60 | $4.75 | $4.54 | $4.69 | $3.55 | 603,436 |
| 2020-01-22 | $5.13 | $5.13 | $5.01 | $5.01 | $3.79 | 220,755 |
| 2020-01-21 | $5.21 | $5.23 | $5.12 | $5.12 | $3.88 | 287,777 |
| 2020-01-17 | $5.38 | $5.38 | $5.30 | $5.31 | $4.02 | 157,383 |
| 2020-01-16 | $5.33 | $5.40 | $5.32 | $5.38 | $4.07 | 213,548 |
| 2020-01-15 | $5.42 | $5.43 | $5.33 | $5.40 | $4.09 | 247,578 |
| 2020-01-14 | $5.45 | $5.56 | $5.43 | $5.50 | $4.17 | 181,018 |
| 2020-01-13 | $5.40 | $5.43 | $5.31 | $5.38 | $4.07 | 283,293 |
| 2020-01-10 | $5.53 | $5.56 | $5.44 | $5.45 | $4.13 | 128,611 |
| 2020-01-09 | $5.56 | $5.56 | $5.52 | $5.55 | $4.20 | 129,628 |
| 2020-01-08 | $5.51 | $5.56 | $5.51 | $5.55 | $4.20 | 160,998 |
| 2020-01-07 | $5.43 | $5.47 | $5.40 | $5.42 | $4.11 | 180,278 |
| 2020-01-06 | $5.26 | $5.41 | $5.23 | $5.40 | $4.09 | 222,144 |
| 2020-01-03 | $5.38 | $5.52 | $5.37 | $5.43 | $4.11 | 299,310 |
| 2020-01-02 | $5.79 | $5.80 | $5.51 | $5.59 | $4.23 | 279,362 |
| 2019-12-31 | $5.81 | $5.87 | $5.76 | $5.81 | $4.40 | 115,636 |
| 2019-12-30 | $5.79 | $5.85 | $5.77 | $5.83 | $4.42 | 89,628 |
| 2019-12-27 | $5.91 | $5.91 | $5.80 | $5.80 | $4.39 | 155,814 |
| 2019-12-26 | $5.93 | $5.97 | $5.87 | $5.90 | $4.47 | 186,663 |
| 2019-12-24 | $5.87 | $5.90 | $5.83 | $5.89 | $4.46 | 76,649 |
| 2019-12-23 | $5.74 | $5.87 | $5.70 | $5.84 | $4.42 | 197,762 |
| 2019-12-20 | $5.69 | $5.76 | $5.65 | $5.66 | $4.29 | 227,015 |
| 2019-12-19 | $5.50 | $5.71 | $5.48 | $5.69 | $4.31 | 317,520 |
| 2019-12-18 | $5.43 | $5.58 | $5.43 | $5.55 | $4.20 | 215,697 |
| 2019-12-17 | $5.53 | $5.53 | $5.39 | $5.41 | $4.10 | 236,282 |
| 2019-12-16 | $5.51 | $5.53 | $5.43 | $5.43 | $4.11 | 143,452 |
| 2019-12-13 | $5.55 | $5.55 | $5.39 | $5.42 | $4.11 | 326,061 |
| 2019-12-12 | $5.34 | $5.42 | $5.30 | $5.31 | $4.02 | 513,062 |
| 2019-12-11 | $5.47 | $5.55 | $5.45 | $5.52 | $4.18 | 209,430 |
| 2019-12-10 | $5.52 | $5.70 | $5.52 | $5.67 | $4.29 | 249,926 |
| 2019-12-09 | $5.47 | $5.53 | $5.44 | $5.48 | $4.15 | 262,294 |
| 2019-12-06 | $5.56 | $5.58 | $5.51 | $5.53 | $4.19 | 227,936 |
| 2019-12-05 | $5.47 | $5.54 | $5.42 | $5.48 | $4.15 | 186,180 |
| 2019-12-04 | $5.55 | $5.59 | $5.52 | $5.54 | $4.20 | 152,195 |
| 2019-12-03 | $5.46 | $5.54 | $5.41 | $5.45 | $4.13 | 444,445 |
| 2019-12-02 | $5.80 | $5.83 | $5.72 | $5.76 | $4.36 | 428,161 |
| 2019-11-29 | $5.85 | $6.04 | $5.85 | $6.03 | $4.45 | 322,088 |
| 2019-11-27 | $5.78 | $5.91 | $5.78 | $5.86 | $4.33 | 227,224 |
| 2019-11-26 | $5.89 | $5.92 | $5.82 | $5.85 | $4.32 | 241,236 |
| 2019-11-25 | $5.80 | $5.89 | $5.80 | $5.88 | $4.34 | 223,294 |
| 2019-11-22 | $5.80 | $5.83 | $5.67 | $5.70 | $4.21 | 284,521 |
| 2019-11-21 | $5.41 | $5.57 | $5.36 | $5.52 | $4.07 | 311,777 |
| 2019-11-20 | $5.38 | $5.54 | $5.37 | $5.40 | $3.99 | 262,103 |
| 2019-11-19 | $5.35 | $5.40 | $5.30 | $5.38 | $3.97 | 105,744 |
| 2019-11-18 | $5.41 | $5.46 | $5.36 | $5.39 | $3.98 | 144,785 |
| 2019-11-15 | $5.42 | $5.47 | $5.38 | $5.43 | $4.01 | 92,750 |
| 2019-11-14 | $5.32 | $5.43 | $5.31 | $5.34 | $3.94 | 136,400 |
| 2019-11-13 | $5.48 | $5.51 | $5.39 | $5.45 | $4.02 | 151,821 |
| 2019-11-12 | $5.44 | $5.55 | $5.43 | $5.51 | $4.07 | 228,353 |
| 2019-11-11 | $5.43 | $5.46 | $5.41 | $5.42 | $4.00 | 84,717 |
| 2019-11-08 | $5.54 | $5.56 | $5.48 | $5.51 | $4.07 | 123,900 |
| 2019-11-07 | $5.56 | $5.63 | $5.50 | $5.53 | $4.08 | 275,966 |
| 2019-11-06 | $5.60 | $5.60 | $5.45 | $5.47 | $4.04 | 464,727 |
| 2019-11-05 | $5.79 | $5.89 | $5.78 | $5.81 | $4.29 | 192,390 |
| 2019-11-04 | $6.02 | $6.10 | $5.93 | $5.95 | $4.39 | 245,102 |
| 2019-11-01 | $5.92 | $5.98 | $5.91 | $5.97 | $4.41 | 173,865 |
| 2019-10-31 | $5.84 | $5.87 | $5.70 | $5.72 | $4.22 | 211,568 |
| 2019-10-30 | $5.96 | $6.02 | $5.90 | $5.98 | $4.41 | 208,589 |
| 2019-10-29 | $6.16 | $6.19 | $6.12 | $6.15 | $4.54 | 224,984 |
| 2019-10-28 | $6.10 | $6.20 | $6.10 | $6.14 | $4.53 | 210,487 |
| 2019-10-25 | $6.19 | $6.29 | $6.12 | $6.12 | $4.52 | 380,113 |
| 2019-10-24 | $6.38 | $6.49 | $6.33 | $6.33 | $4.67 | 633,667 |
| 2019-10-23 | $5.94 | $6.25 | $5.93 | $6.17 | $4.55 | 459,530 |
| 2019-10-22 | $5.88 | $6.04 | $5.88 | $5.98 | $4.41 | 296,086 |
| 2019-10-21 | $5.99 | $6.16 | $5.96 | $6.09 | $4.50 | 206,594 |
| 2019-10-18 | $5.96 | $6.03 | $5.96 | $6.00 | $4.43 | 290,209 |
| 2019-10-17 | $5.85 | $6.10 | $5.85 | $6.04 | $4.46 | 334,280 |
| 2019-10-16 | $5.92 | $6.03 | $5.89 | $5.97 | $4.41 | 290,668 |
| 2019-10-15 | $5.94 | $6.07 | $5.87 | $5.88 | $4.34 | 344,088 |
| 2019-10-14 | $5.93 | $6.06 | $5.90 | $5.99 | $4.42 | 507,381 |
| 2019-10-11 | $6.05 | $6.20 | $6.03 | $6.16 | $4.55 | 357,242 |
| 2019-10-10 | $6.04 | $6.22 | $6.01 | $6.22 | $4.59 | 344,013 |
| 2019-10-09 | $5.90 | $6.09 | $5.88 | $6.06 | $4.47 | 330,532 |
| 2019-10-08 | $5.61 | $5.72 | $5.60 | $5.66 | $4.18 | 179,387 |
| 2019-10-07 | $5.55 | $5.67 | $5.52 | $5.61 | $4.14 | 222,746 |
| 2019-10-04 | $5.43 | $5.65 | $5.39 | $5.59 | $4.13 | 265,571 |
| 2019-10-03 | $5.32 | $5.44 | $5.28 | $5.41 | $3.99 | 217,816 |
| 2019-10-02 | $5.62 | $5.64 | $5.51 | $5.60 | $4.13 | 199,568 |
| 2019-10-01 | $5.78 | $5.82 | $5.65 | $5.68 | $4.19 | 177,628 |
| 2019-09-30 | $5.81 | $5.87 | $5.78 | $5.82 | $4.30 | 92,244 |
| 2019-09-27 | $5.79 | $5.96 | $5.78 | $5.79 | $4.27 | 220,440 |
| 2019-09-26 | $5.82 | $5.87 | $5.80 | $5.82 | $4.30 | 181,452 |
| 2019-09-25 | $5.85 | $5.92 | $5.83 | $5.91 | $4.36 | 170,781 |
| 2019-09-24 | $6.25 | $6.28 | $5.99 | $6.03 | $4.45 | 198,001 |
| 2019-09-23 | $5.98 | $6.12 | $5.96 | $6.06 | $4.47 | 143,721 |
| 2019-09-20 | $6.03 | $6.07 | $5.90 | $5.92 | $4.37 | 321,019 |
| 2019-09-19 | $6.06 | $6.12 | $5.97 | $6.00 | $4.43 | 205,196 |
| 2019-09-18 | $6.31 | $6.31 | $6.18 | $6.23 | $4.60 | 172,350 |
| 2019-09-17 | $6.26 | $6.34 | $6.17 | $6.27 | $4.63 | 166,677 |
| 2019-09-16 | $6.52 | $6.63 | $6.48 | $6.48 | $4.78 | 260,484 |
| 2019-09-13 | $6.54 | $6.67 | $6.51 | $6.56 | $4.84 | 258,751 |
| 2019-09-12 | $6.34 | $6.52 | $6.29 | $6.48 | $4.78 | 182,766 |
| 2019-09-11 | $6.43 | $6.49 | $6.32 | $6.47 | $4.78 | 275,072 |
| 2019-09-10 | $6.50 | $6.59 | $6.45 | $6.50 | $4.80 | 282,152 |
| 2019-09-09 | $6.48 | $6.62 | $6.45 | $6.60 | $4.87 | 384,453 |
| 2019-09-06 | $6.39 | $6.48 | $6.33 | $6.39 | $4.72 | 212,943 |
| 2019-09-05 | $6.39 | $6.53 | $6.29 | $6.33 | $4.67 | 337,609 |
| 2019-09-04 | $6.30 | $6.38 | $6.24 | $6.36 | $4.69 | 431,342 |
| 2019-09-03 | $6.30 | $6.32 | $6.15 | $6.28 | $4.64 | 209,066 |
| 2019-08-30 | $6.13 | $6.26 | $6.11 | $6.20 | $4.58 | 266,558 |
| 2019-08-29 | $5.90 | $6.07 | $5.90 | $6.05 | $4.47 | 251,369 |
| 2019-08-28 | $5.91 | $6.08 | $5.89 | $6.06 | $4.40 | 174,067 |
| 2019-08-27 | $6.00 | $6.05 | $5.82 | $5.88 | $4.27 | 197,281 |
| 2019-08-26 | $5.78 | $5.83 | $5.74 | $5.82 | $4.23 | 161,085 |
| 2019-08-23 | $5.85 | $6.00 | $5.66 | $5.66 | $4.11 | 316,601 |
| 2019-08-22 | $6.04 | $6.05 | $5.92 | $5.92 | $4.30 | 268,223 |
| 2019-08-21 | $5.93 | $5.95 | $5.86 | $5.89 | $4.28 | 285,912 |
| 2019-08-20 | $5.58 | $5.70 | $5.53 | $5.67 | $4.12 | 191,989 |
| 2019-08-19 | $5.56 | $5.68 | $5.55 | $5.60 | $4.07 | 310,346 |
| 2019-08-16 | $5.37 | $5.54 | $5.35 | $5.52 | $4.01 | 252,186 |
| 2019-08-15 | $5.26 | $5.30 | $5.11 | $5.21 | $3.78 | 517,324 |
| 2019-08-14 | $5.49 | $5.53 | $5.41 | $5.45 | $3.96 | 198,175 |
| 2019-08-13 | $5.44 | $5.82 | $5.42 | $5.71 | $4.15 | 255,237 |
| 2019-08-12 | $5.28 | $5.39 | $5.26 | $5.36 | $3.89 | 197,148 |
| 2019-08-09 | $5.49 | $5.49 | $5.40 | $5.43 | $3.94 | 177,502 |
| 2019-08-08 | $5.36 | $5.50 | $5.34 | $5.48 | $3.98 | 275,798 |
| 2019-08-07 | $5.22 | $5.31 | $5.19 | $5.30 | $3.85 | 273,907 |
| 2019-08-06 | $5.45 | $5.53 | $5.34 | $5.48 | $3.98 | 238,659 |
| 2019-08-05 | $5.41 | $5.43 | $5.24 | $5.31 | $3.86 | 278,109 |
| 2019-08-02 | $5.74 | $5.81 | $5.69 | $5.73 | $4.16 | 207,558 |
| 2019-08-01 | $6.00 | $6.09 | $5.81 | $5.87 | $4.26 | 191,476 |
| 2019-07-31 | $6.18 | $6.20 | $6.04 | $6.08 | $4.42 | 227,282 |
| 2019-07-30 | $6.24 | $6.31 | $6.18 | $6.26 | $4.55 | 158,661 |
| 2019-07-29 | $6.45 | $6.45 | $6.32 | $6.34 | $4.60 | 123,407 |
| 2019-07-26 | $6.37 | $6.52 | $6.35 | $6.47 | $4.70 | 88,294 |
| 2019-07-25 | $6.35 | $6.45 | $6.30 | $6.37 | $4.63 | 309,106 |
| 2019-07-24 | $6.25 | $6.38 | $6.22 | $6.35 | $4.61 | 469,826 |
| 2019-07-23 | $6.56 | $6.62 | $6.49 | $6.61 | $4.80 | 229,152 |
| 2019-07-22 | $6.89 | $6.92 | $6.80 | $6.82 | $4.95 | 315,044 |
| 2019-07-19 | $6.80 | $6.85 | $6.67 | $6.69 | $4.86 | 285,999 |
| 2019-07-18 | $6.66 | $6.69 | $6.60 | $6.63 | $4.81 | 287,776 |
| 2019-07-17 | $6.69 | $6.69 | $6.53 | $6.55 | $4.76 | 319,637 |
| 2019-07-16 | $6.65 | $6.74 | $6.61 | $6.61 | $4.80 | 301,627 |
| 2019-07-15 | $6.59 | $6.64 | $6.45 | $6.45 | $4.68 | 393,370 |
| 2019-07-12 | $6.55 | $6.57 | $6.46 | $6.50 | $4.72 | 184,928 |
| 2019-07-11 | $6.50 | $6.57 | $6.44 | $6.50 | $4.72 | 254,375 |
| 2019-07-10 | $6.40 | $6.52 | $6.34 | $6.47 | $4.70 | 237,152 |
| 2019-07-09 | $6.27 | $6.39 | $6.25 | $6.38 | $4.63 | 344,806 |
| 2019-07-08 | $6.28 | $6.36 | $6.23 | $6.34 | $4.60 | 234,050 |
| 2019-07-05 | $6.22 | $6.38 | $6.15 | $6.37 | $4.63 | 678,281 |
| 2019-07-03 | $6.24 | $6.27 | $6.16 | $6.24 | $4.53 | 171,992 |
| 2019-07-02 | $6.13 | $6.23 | $6.04 | $6.22 | $4.52 | 329,417 |
| 2019-07-01 | $6.08 | $6.20 | $6.06 | $6.18 | $4.49 | 229,669 |
| 2019-06-28 | $5.79 | $5.83 | $5.74 | $5.81 | $4.22 | 103,482 |
| 2019-06-27 | $5.69 | $5.75 | $5.59 | $5.69 | $4.13 | 465,606 |
| 2019-06-26 | $5.44 | $5.51 | $5.41 | $5.42 | $3.94 | 232,053 |
| 2019-06-25 | $5.27 | $5.32 | $5.22 | $5.25 | $3.81 | 194,030 |
| 2019-06-24 | $5.44 | $5.45 | $5.21 | $5.30 | $3.85 | 272,999 |
| 2019-06-21 | $5.41 | $5.45 | $5.37 | $5.41 | $3.93 | 240,733 |
| 2019-06-20 | $5.34 | $5.34 | $5.21 | $5.29 | $3.84 | 263,005 |
| 2019-06-19 | $5.12 | $5.19 | $5.06 | $5.06 | $3.67 | 319,024 |
| 2019-06-18 | $4.76 | $4.89 | $4.76 | $4.86 | $3.53 | 127,796 |
| 2019-06-17 | $4.72 | $4.78 | $4.71 | $4.74 | $3.44 | 69,258 |
| 2019-06-14 | $4.74 | $4.74 | $4.65 | $4.65 | $3.38 | 117,028 |
| 2019-06-13 | $4.65 | $4.73 | $4.62 | $4.73 | $3.43 | 154,243 |
| 2019-06-12 | $4.58 | $4.59 | $4.48 | $4.48 | $3.25 | 109,624 |
| 2019-06-11 | $4.89 | $4.91 | $4.81 | $4.82 | $3.50 | 121,857 |
| 2019-06-10 | $4.83 | $4.83 | $4.70 | $4.70 | $3.41 | 86,470 |
| 2019-06-07 | $4.69 | $4.82 | $4.68 | $4.78 | $3.47 | 179,737 |
| 2019-06-06 | $4.68 | $4.71 | $4.59 | $4.64 | $3.37 | 198,844 |
| 2019-06-05 | $4.85 | $4.86 | $4.74 | $4.74 | $3.44 | 318,345 |
| 2019-06-04 | $4.79 | $4.81 | $4.71 | $4.73 | $3.42 | 576,765 |
| 2019-06-03 | $4.46 | $4.51 | $4.33 | $4.36 | $3.15 | 392,375 |
| 2019-05-31 | $4.60 | $4.62 | $4.54 | $4.56 | $3.29 | 326,065 |
| 2019-05-30 | $4.75 | $4.86 | $4.70 | $4.75 | $3.43 | 240,700 |
| 2019-05-29 | $4.83 | $4.87 | $4.80 | $4.87 | $3.52 | 329,101 |
| 2019-05-28 | $5.14 | $5.18 | $4.98 | $4.99 | $3.60 | 222,202 |
| 2019-05-24 | $5.08 | $5.10 | $5.02 | $5.07 | $3.66 | 163,901 |
| 2019-05-23 | $5.33 | $5.33 | $5.01 | $5.14 | $3.71 | 299,875 |
| 2019-05-22 | $5.40 | $5.47 | $5.36 | $5.37 | $3.88 | 119,057 |
| 2019-05-21 | $5.22 | $5.30 | $5.17 | $5.21 | $3.76 | 157,431 |
| 2019-05-20 | $5.16 | $5.27 | $5.13 | $5.22 | $3.77 | 106,099 |
| 2019-05-17 | $5.25 | $5.34 | $5.20 | $5.20 | $3.76 | 106,812 |
| 2019-05-16 | $5.28 | $5.39 | $5.28 | $5.31 | $3.84 | 64,313 |
| 2019-05-15 | $5.16 | $5.32 | $5.13 | $5.29 | $3.82 | 68,766 |
| 2019-05-14 | $5.22 | $5.28 | $5.19 | $5.22 | $3.77 | 125,151 |
| 2019-05-13 | $5.12 | $5.17 | $5.05 | $5.08 | $3.67 | 150,376 |
| 2019-05-10 | $5.41 | $5.50 | $5.37 | $5.47 | $3.95 | 87,838 |
| 2019-05-09 | $5.39 | $5.39 | $5.22 | $5.34 | $3.86 | 132,516 |
| 2019-05-08 | $5.40 | $5.59 | $5.39 | $5.56 | $4.02 | 161,245 |
| 2019-05-07 | $5.47 | $5.47 | $5.28 | $5.35 | $3.86 | 152,005 |
| 2019-05-06 | $5.39 | $5.58 | $5.35 | $5.56 | $4.02 | 207,259 |
| 2019-05-03 | $5.71 | $5.84 | $5.70 | $5.82 | $4.20 | 142,468 |
| 2019-05-02 | $5.87 | $5.89 | $5.72 | $5.74 | $4.15 | 210,157 |
| 2019-05-01 | $6.03 | $6.15 | $6.00 | $6.06 | $4.38 | 183,094 |
| 2019-04-30 | $6.19 | $6.20 | $5.91 | $5.96 | $4.31 | 565,520 |
| 2019-04-29 | $5.88 | $5.88 | $5.77 | $5.82 | $4.20 | 407,859 |
| 2019-04-26 | $5.58 | $5.61 | $5.54 | $5.59 | $4.04 | 111,017 |
| 2019-04-25 | $5.45 | $5.45 | $5.38 | $5.40 | $3.90 | 178,255 |
| 2019-04-24 | $5.56 | $5.56 | $5.46 | $5.50 | $3.97 | 147,394 |
| 2019-04-23 | $5.60 | $5.64 | $5.55 | $5.60 | $4.05 | 197,649 |
| 2019-04-22 | $5.61 | $5.63 | $5.52 | $5.55 | $4.01 | 133,775 |
| 2019-04-18 | $5.57 | $5.63 | $5.56 | $5.63 | $4.07 | 111,135 |
| 2019-04-17 | $5.60 | $5.62 | $5.54 | $5.57 | $4.02 | 179,737 |
| 2019-04-16 | $5.47 | $5.57 | $5.39 | $5.55 | $4.01 | 331,764 |
| 2019-04-15 | $5.49 | $5.49 | $5.42 | $5.45 | $3.94 | 105,376 |
| 2019-04-12 | $5.52 | $5.54 | $5.44 | $5.47 | $3.95 | 162,618 |
| 2019-04-11 | $5.60 | $5.60 | $5.51 | $5.54 | $4.00 | 193,007 |
| 2019-04-10 | $5.41 | $5.55 | $5.41 | $5.51 | $3.98 | 173,648 |
| 2019-04-09 | $5.30 | $5.30 | $5.21 | $5.26 | $3.80 | 117,911 |
| 2019-04-08 | $5.30 | $5.35 | $5.26 | $5.30 | $3.83 | 158,287 |
| 2019-04-05 | $5.12 | $5.18 | $5.07 | $5.14 | $3.71 | 154,378 |
| 2019-04-04 | $5.11 | $5.14 | $5.05 | $5.13 | $3.71 | 124,757 |
| 2019-04-03 | $5.16 | $5.17 | $5.10 | $5.13 | $3.71 | 159,502 |
| 2019-04-02 | $4.96 | $4.98 | $4.86 | $4.95 | $3.58 | 197,592 |
| 2019-04-01 | $4.82 | $4.96 | $4.82 | $4.93 | $3.56 | 153,664 |
| 2019-03-29 | $4.79 | $4.80 | $4.75 | $4.77 | $3.45 | 110,470 |
| 2019-03-28 | $4.78 | $4.91 | $4.77 | $4.84 | $3.50 | 103,026 |
| 2019-03-27 | $4.91 | $4.92 | $4.81 | $4.86 | $3.51 | 109,614 |
| 2019-03-26 | $4.95 | $5.00 | $4.90 | $4.92 | $3.55 | 208,040 |
| 2019-03-25 | $5.02 | $5.06 | $4.88 | $4.88 | $3.53 | 356,466 |
| 2019-03-22 | $5.29 | $5.30 | $5.06 | $5.12 | $3.70 | 412,564 |
| 2019-03-21 | $5.28 | $5.30 | $5.18 | $5.23 | $3.78 | 194,070 |
| 2019-03-20 | $5.38 | $5.39 | $5.20 | $5.32 | $3.84 | 409,853 |
| 2019-03-19 | $5.07 | $5.11 | $4.99 | $5.02 | $3.63 | 268,837 |
| 2019-03-18 | $4.95 | $4.95 | $4.84 | $4.85 | $3.50 | 268,763 |
| 2019-03-15 | $5.19 | $5.21 | $5.03 | $5.06 | $3.66 | 480,278 |
| 2019-03-14 | $5.10 | $5.14 | $5.06 | $5.12 | $3.70 | 209,392 |
| 2019-03-13 | $4.98 | $5.02 | $4.90 | $4.92 | $3.55 | 131,504 |
| 2019-03-12 | $4.83 | $4.91 | $4.80 | $4.89 | $3.53 | 140,062 |
| 2019-03-11 | $4.64 | $4.73 | $4.61 | $4.71 | $3.40 | 218,168 |
| 2019-03-08 | $4.70 | $4.74 | $4.62 | $4.68 | $3.38 | 260,233 |
| 2019-03-07 | $4.85 | $4.86 | $4.77 | $4.79 | $3.46 | 202,261 |
| 2019-03-06 | $5.03 | $5.05 | $4.96 | $4.96 | $3.58 | 252,867 |
| 2019-03-05 | $5.17 | $5.27 | $5.07 | $5.11 | $3.65 | 631,018 |
| 2019-03-04 | $5.00 | $5.01 | $4.90 | $4.95 | $3.54 | 240,010 |
| 2019-03-01 | $4.90 | $4.92 | $4.87 | $4.88 | $3.49 | 326,301 |
| 2019-02-28 | $5.09 | $5.09 | $4.99 | $5.00 | $3.58 | 361,446 |
| 2019-02-27 | $5.25 | $5.26 | $5.15 | $5.17 | $3.70 | 131,664 |
| 2019-02-26 | $5.28 | $5.33 | $5.20 | $5.32 | $3.80 | 310,002 |
| 2019-02-25 | $5.30 | $5.37 | $5.23 | $5.31 | $3.80 | 505,592 |
| 2019-02-22 | $5.28 | $5.34 | $5.26 | $5.31 | $3.80 | 166,017 |
| 2019-02-21 | $5.27 | $5.29 | $5.22 | $5.26 | $3.76 | 130,656 |
| 2019-02-20 | $5.28 | $5.39 | $5.26 | $5.35 | $3.83 | 261,638 |
| 2019-02-19 | $5.11 | $5.27 | $5.08 | $5.24 | $3.75 | 385,387 |
| 2019-02-15 | $5.31 | $5.41 | $5.30 | $5.38 | $3.85 | 214,218 |
| 2019-02-14 | $5.32 | $5.41 | $5.30 | $5.39 | $3.85 | 104,254 |
| 2019-02-13 | $5.37 | $5.40 | $5.32 | $5.36 | $3.83 | 118,225 |
| 2019-02-12 | $5.29 | $5.38 | $5.27 | $5.34 | $3.82 | 118,133 |
| 2019-02-11 | $5.13 | $5.15 | $5.07 | $5.13 | $3.67 | 120,548 |
| 2019-02-08 | $5.12 | $5.17 | $5.05 | $5.15 | $3.68 | 179,618 |
| 2019-02-07 | $5.03 | $5.20 | $5.03 | $5.12 | $3.66 | 261,680 |
| 2019-02-06 | $5.01 | $5.12 | $5.00 | $5.11 | $3.65 | 299,144 |
| 2019-02-05 | $5.09 | $5.21 | $5.06 | $5.20 | $3.72 | 296,103 |
| 2019-02-04 | $5.18 | $5.21 | $5.06 | $5.18 | $3.70 | 223,853 |
| 2019-02-01 | $5.31 | $5.36 | $5.20 | $5.31 | $3.80 | 333,694 |
| 2019-01-31 | $5.15 | $5.15 | $5.06 | $5.07 | $3.63 | 307,513 |
| 2019-01-30 | $5.00 | $5.16 | $4.96 | $5.12 | $3.66 | 793,435 |
| 2019-01-29 | $5.47 | $5.50 | $5.40 | $5.44 | $3.89 | 174,439 |
| 2019-01-28 | $5.37 | $5.39 | $5.31 | $5.36 | $3.83 | 553,562 |
| 2019-01-25 | $6.04 | $6.12 | $5.79 | $5.96 | $4.26 | 468,262 |
| 2019-01-24 | $5.87 | $5.94 | $5.85 | $5.88 | $4.21 | 230,346 |
| 2019-01-23 | $6.04 | $6.17 | $5.91 | $6.16 | $4.41 | 342,465 |
| 2019-01-22 | $6.18 | $6.22 | $6.11 | $6.12 | $4.38 | 192,837 |
| 2019-01-18 | $6.57 | $6.72 | $6.53 | $6.71 | $4.80 | 146,452 |
| 2019-01-17 | $6.36 | $6.54 | $6.34 | $6.47 | $4.63 | 104,163 |
| 2019-01-16 | $6.32 | $6.40 | $6.31 | $6.39 | $4.57 | 85,484 |
| 2019-01-15 | $6.30 | $6.35 | $6.24 | $6.34 | $4.53 | 107,188 |
| 2019-01-14 | $6.37 | $6.48 | $6.33 | $6.45 | $4.61 | 101,591 |
| 2019-01-11 | $6.58 | $6.68 | $6.53 | $6.60 | $4.72 | 119,722 |
| 2019-01-10 | $6.75 | $6.80 | $6.64 | $6.77 | $4.84 | 164,688 |
| 2019-01-09 | $7.05 | $7.07 | $6.93 | $7.01 | $5.01 | 91,422 |
| 2019-01-08 | $6.95 | $7.01 | $6.87 | $7.00 | $5.01 | 100,034 |
| 2019-01-07 | $6.57 | $6.83 | $6.55 | $6.76 | $4.83 | 132,621 |
| 2019-01-04 | $6.29 | $6.56 | $6.28 | $6.49 | $4.64 | 90,617 |
| 2019-01-03 | $6.01 | $6.08 | $5.90 | $5.96 | $4.26 | 166,215 |
| 2019-01-02 | $5.95 | $6.25 | $5.90 | $6.23 | $4.46 | 150,709 |
| 2018-12-31 | $6.15 | $6.22 | $6.06 | $6.16 | $4.41 | 76,178 |
| 2018-12-28 | $6.00 | $6.16 | $5.99 | $6.12 | $4.38 | 217,125 |
| 2018-12-27 | $5.81 | $5.91 | $5.70 | $5.90 | $4.22 | 149,520 |
| 2018-12-26 | $6.11 | $6.18 | $5.91 | $6.17 | $4.41 | 144,495 |
| 2018-12-24 | $6.09 | $6.17 | $6.03 | $6.08 | $4.35 | 115,977 |
| 2018-12-21 | $5.90 | $6.13 | $5.90 | $6.04 | $4.32 | 142,488 |
| 2018-12-20 | $5.77 | $5.94 | $5.75 | $5.81 | $4.16 | 240,624 |
| 2018-12-19 | $6.07 | $6.15 | $5.88 | $5.93 | $4.24 | 260,032 |
| 2018-12-18 | $6.34 | $6.43 | $6.28 | $6.33 | $4.53 | 203,713 |
| 2018-12-17 | $6.98 | $6.99 | $6.72 | $6.77 | $4.84 | 107,565 |
| 2018-12-14 | $7.06 | $7.16 | $6.97 | $7.00 | $5.01 | 70,825 |
| 2018-12-13 | $7.21 | $7.32 | $7.13 | $7.14 | $5.11 | 125,472 |
| 2018-12-12 | $7.01 | $7.12 | $6.95 | $7.02 | $5.02 | 208,757 |
| 2018-12-11 | $6.98 | $7.01 | $6.84 | $6.90 | $4.93 | 110,656 |
| 2018-12-10 | $6.75 | $6.82 | $6.62 | $6.74 | $4.82 | 100,647 |
| 2018-12-07 | $7.06 | $7.23 | $6.95 | $6.98 | $4.99 | 151,149 |
| 2018-12-06 | $6.91 | $6.92 | $6.67 | $6.85 | $4.90 | 202,773 |
| 2018-12-04 | $7.44 | $7.49 | $7.20 | $7.22 | $5.05 | 238,819 |
| 2018-12-03 | $7.37 | $7.42 | $7.29 | $7.40 | $5.18 | 163,549 |
| 2018-11-30 | $6.96 | $7.05 | $6.87 | $7.04 | $4.93 | 261,911 |
| 2018-11-29 | $7.28 | $7.28 | $7.15 | $7.23 | $5.06 | 175,842 |
| 2018-11-28 | $7.39 | $7.58 | $7.26 | $7.55 | $5.28 | 262,942 |
| 2018-11-27 | $7.37 | $7.53 | $7.32 | $7.48 | $5.23 | 260,387 |
| 2018-11-26 | $7.12 | $7.19 | $7.02 | $7.09 | $4.96 | 268,980 |
| 2018-11-23 | $6.72 | $6.97 | $6.72 | $6.95 | $4.86 | 168,572 |
| 2018-11-21 | $6.56 | $6.79 | $6.56 | $6.73 | $4.71 | 192,837 |
| 2018-11-20 | $6.53 | $6.59 | $6.24 | $6.50 | $4.55 | 372,378 |
| 2018-11-19 | $6.88 | $6.96 | $6.71 | $6.76 | $4.73 | 151,132 |
| 2018-11-16 | $6.69 | $6.96 | $6.69 | $6.89 | $4.82 | 194,785 |
| 2018-11-15 | $6.66 | $6.75 | $6.56 | $6.68 | $4.67 | 207,954 |
| 2018-11-14 | $6.67 | $6.70 | $6.42 | $6.50 | $4.55 | 248,903 |
| 2018-11-13 | $6.96 | $7.03 | $6.78 | $6.79 | $4.75 | 124,138 |
| 2018-11-12 | $7.19 | $7.20 | $7.00 | $7.03 | $4.92 | 87,292 |
| 2018-11-09 | $7.14 | $7.16 | $7.04 | $7.09 | $4.96 | 90,355 |
| 2018-11-08 | $7.39 | $7.42 | $7.25 | $7.26 | $5.08 | 110,549 |
| 2018-11-07 | $7.55 | $7.70 | $7.51 | $7.65 | $5.35 | 394,482 |
| 2018-11-06 | $7.82 | $7.88 | $7.68 | $7.71 | $5.40 | 255,923 |
| 2018-11-05 | $7.95 | $7.98 | $7.84 | $7.86 | $5.50 | 130,340 |
| 2018-11-02 | $8.07 | $8.10 | $7.84 | $7.85 | $5.49 | 314,871 |
| 2018-11-01 | $7.56 | $7.76 | $7.48 | $7.71 | $5.40 | 145,435 |
| 2018-10-31 | $7.51 | $7.66 | $7.39 | $7.61 | $5.33 | 275,970 |
| 2018-10-30 | $7.35 | $7.43 | $7.16 | $7.27 | $5.09 | 235,531 |
| 2018-10-29 | $7.65 | $7.74 | $7.45 | $7.52 | $5.26 | 135,839 |
| 2018-10-26 | $7.60 | $7.70 | $7.53 | $7.61 | $5.33 | 156,922 |
| 2018-10-25 | $7.57 | $7.73 | $7.57 | $7.71 | $5.40 | 125,086 |
| 2018-10-24 | $7.76 | $7.76 | $7.41 | $7.42 | $5.19 | 99,768 |
| 2018-10-23 | $7.73 | $7.86 | $7.54 | $7.79 | $5.45 | 382,629 |
| 2018-10-22 | $8.40 | $8.53 | $8.28 | $8.44 | $5.91 | 94,435 |
| 2018-10-19 | $8.50 | $8.68 | $8.50 | $8.56 | $5.99 | 99,734 |
| 2018-10-18 | $8.70 | $8.72 | $8.41 | $8.42 | $5.89 | 89,037 |
| 2018-10-17 | $8.84 | $8.84 | $8.64 | $8.72 | $6.10 | 112,356 |
| 2018-10-16 | $8.96 | $9.06 | $8.94 | $9.00 | $6.30 | 63,544 |
| 2018-10-15 | $9.05 | $9.05 | $8.84 | $8.86 | $6.20 | 67,444 |
| 2018-10-12 | $9.08 | $9.13 | $8.97 | $9.07 | $6.35 | 90,816 |
| 2018-10-11 | $8.75 | $8.87 | $8.61 | $8.75 | $6.12 | 106,212 |
| 2018-10-10 | $9.24 | $9.29 | $8.93 | $8.94 | $6.26 | 115,156 |
| 2018-10-09 | $9.11 | $9.26 | $9.06 | $9.18 | $6.42 | 81,275 |
| 2018-10-08 | $9.09 | $9.30 | $9.09 | $9.25 | $6.47 | 122,007 |
| 2018-10-05 | $9.24 | $9.34 | $9.19 | $9.24 | $6.47 | 135,565 |
| 2018-10-04 | $9.57 | $9.58 | $9.32 | $9.39 | $6.57 | 179,553 |
| 2018-10-03 | $9.78 | $9.78 | $9.67 | $9.74 | $6.82 | 126,670 |
| 2018-10-02 | $9.88 | $10.05 | $9.87 | $9.95 | $6.96 | 116,379 |
| 2018-10-01 | $9.83 | $9.95 | $9.81 | $9.87 | $6.91 | 150,839 |
| 2018-09-28 | $9.81 | $9.88 | $9.69 | $9.86 | $6.90 | 144,956 |
| 2018-09-27 | $9.66 | $9.68 | $9.55 | $9.56 | $6.69 | 60,386 |
| 2018-09-26 | $9.62 | $9.79 | $9.60 | $9.73 | $6.81 | 131,081 |
| 2018-09-25 | $9.38 | $9.54 | $9.35 | $9.41 | $6.59 | 92,140 |
| 2018-09-24 | $9.48 | $9.48 | $9.37 | $9.43 | $6.60 | 81,357 |
| 2018-09-21 | $9.42 | $9.49 | $9.35 | $9.46 | $6.62 | 92,647 |
| 2018-09-20 | $9.17 | $9.21 | $9.03 | $9.13 | $6.39 | 105,319 |
| 2018-09-19 | $9.21 | $9.28 | $9.18 | $9.24 | $6.47 | 51,212 |
| 2018-09-18 | $9.23 | $9.38 | $9.23 | $9.35 | $6.54 | 126,368 |
| 2018-09-17 | $9.16 | $9.23 | $9.09 | $9.14 | $6.40 | 60,698 |
| 2018-09-14 | $9.05 | $9.20 | $9.00 | $9.17 | $6.42 | 124,798 |
| 2018-09-13 | $8.89 | $8.91 | $8.77 | $8.82 | $6.17 | 70,716 |
| 2018-09-12 | $8.90 | $8.90 | $8.78 | $8.82 | $6.17 | 57,821 |
| 2018-09-11 | $8.68 | $8.90 | $8.66 | $8.86 | $6.20 | 130,086 |
| 2018-09-10 | $8.80 | $8.95 | $8.80 | $8.81 | $6.17 | 88,427 |
| 2018-09-07 | $8.83 | $8.91 | $8.73 | $8.82 | $6.17 | 123,892 |
| 2018-09-06 | $9.03 | $9.10 | $8.85 | $9.01 | $6.31 | 180,103 |
| 2018-09-05 | $9.07 | $9.11 | $8.92 | $8.98 | $6.28 | 87,231 |
| 2018-09-04 | $9.28 | $9.35 | $9.12 | $9.23 | $6.39 | 170,338 |
| 2018-08-31 | $9.48 | $9.48 | $9.24 | $9.25 | $6.40 | 81,628 |
| 2018-08-30 | $9.53 | $9.56 | $9.45 | $9.45 | $6.54 | 58,483 |
| 2018-08-29 | $9.58 | $9.67 | $9.52 | $9.63 | $6.67 | 101,874 |
| 2018-08-28 | $9.63 | $9.68 | $9.56 | $9.56 | $6.62 | 102,672 |
| 2018-08-27 | $9.57 | $9.68 | $9.51 | $9.59 | $6.64 | 102,557 |
| 2018-08-24 | $9.61 | $9.68 | $9.60 | $9.62 | $6.66 | 102,678 |
| 2018-08-23 | $9.68 | $9.73 | $9.46 | $9.46 | $6.55 | 170,454 |
| 2018-08-22 | $9.79 | $9.94 | $9.74 | $9.89 | $6.85 | 127,843 |
| 2018-08-21 | $9.42 | $9.78 | $9.42 | $9.70 | $6.71 | 365,510 |
| 2018-08-20 | $9.35 | $9.37 | $9.08 | $9.16 | $6.34 | 798,288 |
| 2018-08-17 | $9.04 | $9.08 | $8.93 | $9.01 | $6.24 | 159,650 |
| 2018-08-16 | $8.49 | $8.75 | $8.49 | $8.72 | $6.04 | 112,951 |
| 2018-08-15 | $8.54 | $8.59 | $8.35 | $8.43 | $5.83 | 161,295 |
| 2018-08-14 | $8.79 | $8.83 | $8.69 | $8.71 | $6.03 | 63,145 |
| 2018-08-13 | $8.78 | $8.81 | $8.59 | $8.64 | $5.98 | 114,415 |
| 2018-08-10 | $8.84 | $8.95 | $8.72 | $8.80 | $6.09 | 153,153 |
| 2018-08-09 | $9.08 | $9.12 | $8.91 | $8.94 | $6.19 | 61,997 |
| 2018-08-08 | $9.12 | $9.16 | $9.06 | $9.11 | $6.31 | 54,449 |
| 2018-08-07 | $9.10 | $9.16 | $9.00 | $9.05 | $6.26 | 140,045 |
| 2018-08-06 | $9.19 | $9.29 | $9.14 | $9.18 | $6.35 | 80,289 |
| 2018-08-03 | $9.23 | $9.39 | $9.04 | $9.22 | $6.38 | 250,066 |
| 2018-08-02 | $9.16 | $9.26 | $9.12 | $9.21 | $6.37 | 71,328 |
| 2018-08-01 | $9.23 | $9.32 | $9.17 | $9.21 | $6.37 | 59,011 |
| 2018-07-31 | $9.18 | $9.40 | $9.14 | $9.35 | $6.47 | 407,232 |
| 2018-07-30 | $9.00 | $9.08 | $8.99 | $9.07 | $6.28 | 66,423 |
| 2018-07-27 | $8.98 | $9.00 | $8.88 | $8.94 | $6.19 | 75,981 |
| 2018-07-26 | $8.98 | $9.03 | $8.90 | $9.01 | $6.24 | 70,691 |
| 2018-07-25 | $8.98 | $9.08 | $8.91 | $9.03 | $6.25 | 373,279 |
| 2018-07-24 | $9.00 | $9.09 | $9.00 | $9.07 | $6.28 | 121,526 |
| 2018-07-23 | $8.76 | $8.76 | $8.65 | $8.67 | $6.00 | 71,964 |
| 2018-07-20 | $8.72 | $8.80 | $8.66 | $8.69 | $6.01 | 137,649 |
| 2018-07-19 | $8.63 | $8.68 | $8.54 | $8.61 | $5.96 | 85,384 |
| 2018-07-18 | $8.54 | $8.69 | $8.54 | $8.65 | $5.99 | 133,645 |
| 2018-07-17 | $8.49 | $8.59 | $8.47 | $8.50 | $5.88 | 95,920 |
| 2018-07-16 | $8.60 | $8.63 | $8.45 | $8.50 | $5.88 | 159,961 |
| 2018-07-13 | $8.48 | $8.61 | $8.47 | $8.51 | $5.89 | 115,817 |
| 2018-07-12 | $8.55 | $8.61 | $8.44 | $8.46 | $5.86 | 126,640 |
| 2018-07-11 | $8.55 | $8.66 | $8.41 | $8.42 | $5.83 | 128,849 |
| 2018-07-10 | $8.73 | $8.79 | $8.68 | $8.78 | $6.08 | 103,667 |
| 2018-07-09 | $8.68 | $8.75 | $8.63 | $8.68 | $6.01 | 84,688 |
| 2018-07-06 | $8.68 | $8.82 | $8.59 | $8.73 | $6.04 | 102,923 |
| 2018-07-05 | $8.86 | $8.90 | $8.75 | $8.78 | $6.08 | 116,473 |
| 2018-07-03 | $8.66 | $8.74 | $8.64 | $8.67 | $6.00 | 84,201 |
| 2018-07-02 | $8.44 | $8.52 | $8.38 | $8.51 | $5.89 | 262,684 |
| 2018-06-29 | $8.60 | $8.76 | $8.56 | $8.69 | $6.01 | 371,915 |
| 2018-06-28 | $8.59 | $8.73 | $8.48 | $8.70 | $6.02 | 281,728 |
| 2018-06-27 | $8.83 | $8.87 | $8.61 | $8.73 | $6.04 | 293,620 |
| 2018-06-26 | $8.77 | $8.82 | $8.69 | $8.75 | $6.06 | 75,824 |
| 2018-06-25 | $8.85 | $8.88 | $8.69 | $8.82 | $6.10 | 93,071 |
| 2018-06-22 | $8.98 | $9.10 | $8.98 | $9.00 | $6.23 | 122,065 |
| 2018-06-21 | $9.03 | $9.03 | $8.89 | $8.90 | $6.16 | 119,958 |
| 2018-06-20 | $8.95 | $9.17 | $8.95 | $9.07 | $6.28 | 221,569 |
| 2018-06-19 | $8.96 | $9.13 | $8.89 | $9.04 | $6.26 | 138,213 |
| 2018-06-18 | $9.02 | $9.19 | $8.98 | $9.17 | $6.35 | 171,400 |
| 2018-06-15 | $9.20 | $9.29 | $9.14 | $9.19 | $6.36 | 336,533 |
| 2018-06-14 | $9.02 | $9.09 | $8.93 | $9.00 | $6.23 | 251,251 |
| 2018-06-13 | $8.62 | $8.84 | $8.62 | $8.77 | $6.07 | 190,299 |
| 2018-06-12 | $8.70 | $8.74 | $8.62 | $8.66 | $5.93 | 83,166 |
| 2018-06-11 | $8.60 | $8.84 | $8.55 | $8.79 | $6.02 | 179,039 |
| 2018-06-08 | $8.66 | $8.80 | $8.59 | $8.69 | $5.95 | 98,545 |
| 2018-06-07 | $8.82 | $8.85 | $8.72 | $8.74 | $5.98 | 84,452 |
| 2018-06-06 | $8.83 | $8.89 | $8.60 | $8.77 | $6.00 | 216,870 |
| 2018-06-05 | $8.75 | $8.82 | $8.70 | $8.73 | $5.97 | 110,523 |
| 2018-06-04 | $8.58 | $8.75 | $8.54 | $8.73 | $5.97 | 283,735 |
| 2018-06-01 | $8.57 | $8.67 | $8.41 | $8.47 | $5.80 | 209,906 |
| 2018-05-31 | $8.62 | $8.70 | $8.37 | $8.66 | $5.93 | 212,477 |
| 2018-05-30 | $8.02 | $8.24 | $7.98 | $8.23 | $5.63 | 294,063 |
| 2018-05-29 | $8.13 | $8.21 | $8.12 | $8.17 | $5.59 | 198,196 |
| 2018-05-25 | $8.23 | $8.26 | $8.13 | $8.22 | $5.63 | 62,216 |
| 2018-05-24 | $8.30 | $8.36 | $8.20 | $8.26 | $5.65 | 171,746 |
| 2018-05-23 | $8.24 | $8.45 | $8.20 | $8.43 | $5.77 | 136,219 |
| 2018-05-22 | $8.58 | $8.68 | $8.49 | $8.55 | $5.85 | 130,348 |
| 2018-05-21 | $8.28 | $8.37 | $8.28 | $8.29 | $5.67 | 89,292 |
| 2018-05-18 | $8.10 | $8.29 | $8.07 | $8.23 | $5.63 | 77,237 |
| 2018-05-17 | $8.28 | $8.42 | $8.20 | $8.26 | $5.65 | 156,521 |
| 2018-05-16 | $8.29 | $8.40 | $8.21 | $8.37 | $5.73 | 161,232 |
| 2018-05-15 | $8.52 | $8.52 | $8.35 | $8.46 | $5.79 | 171,133 |
| 2018-05-14 | $8.76 | $8.87 | $8.74 | $8.83 | $6.04 | 162,086 |
| 2018-05-11 | $8.81 | $8.88 | $8.77 | $8.87 | $6.07 | 97,367 |
| 2018-05-10 | $8.77 | $8.82 | $8.74 | $8.74 | $5.98 | 120,187 |
| 2018-05-09 | $8.63 | $8.78 | $8.63 | $8.77 | $6.00 | 117,882 |
| 2018-05-08 | $8.55 | $8.60 | $8.46 | $8.57 | $5.86 | 72,071 |
| 2018-05-07 | $8.44 | $8.59 | $8.44 | $8.48 | $5.80 | 174,399 |
| 2018-05-04 | $8.25 | $8.32 | $8.23 | $8.32 | $5.69 | 106,679 |
| 2018-05-03 | $8.29 | $8.35 | $8.20 | $8.30 | $5.68 | 110,574 |
| 2018-05-02 | $8.08 | $8.30 | $8.08 | $8.21 | $5.62 | 155,702 |
| 2018-05-01 | $8.01 | $8.17 | $7.92 | $8.06 | $5.52 | 101,921 |
| 2018-04-30 | $8.11 | $8.18 | $8.03 | $8.08 | $5.53 | 216,127 |
| 2018-04-27 | $8.23 | $8.24 | $8.09 | $8.16 | $5.58 | 75,306 |
| 2018-04-26 | $8.23 | $8.30 | $8.15 | $8.18 | $5.60 | 138,927 |
| 2018-04-25 | $8.35 | $8.37 | $8.17 | $8.22 | $5.63 | 173,169 |
| 2018-04-24 | $8.60 | $8.68 | $8.29 | $8.37 | $5.73 | 285,416 |
| 2018-04-23 | $8.41 | $8.47 | $8.35 | $8.39 | $5.74 | 174,918 |
| 2018-04-20 | $8.30 | $8.39 | $8.23 | $8.27 | $5.66 | 114,140 |
| 2018-04-19 | $8.43 | $8.44 | $8.23 | $8.32 | $5.69 | 147,392 |
| 2018-04-18 | $8.49 | $8.49 | $8.26 | $8.43 | $5.77 | 324,265 |
| 2018-04-17 | $8.10 | $8.15 | $7.93 | $8.00 | $5.47 | 255,575 |
| 2018-04-16 | $7.89 | $7.95 | $7.78 | $7.83 | $5.36 | 128,790 |
| 2018-04-13 | $8.03 | $8.06 | $7.86 | $7.99 | $5.47 | 254,162 |
| 2018-04-12 | $7.81 | $7.99 | $7.81 | $7.93 | $5.43 | 132,309 |
| 2018-04-11 | $7.71 | $7.81 | $7.63 | $7.65 | $5.24 | 95,092 |
| 2018-04-10 | $7.73 | $7.84 | $7.70 | $7.80 | $5.34 | 152,765 |
| 2018-04-09 | $7.43 | $7.49 | $7.35 | $7.39 | $5.06 | 136,900 |
| 2018-04-06 | $7.50 | $7.53 | $7.17 | $7.28 | $4.98 | 141,100 |
| 2018-04-05 | $7.60 | $7.71 | $7.58 | $7.63 | $5.22 | 110,711 |
| 2018-04-04 | $7.00 | $7.41 | $7.00 | $7.35 | $5.03 | 242,313 |
| 2018-04-03 | $7.75 | $7.80 | $7.59 | $7.69 | $5.26 | 176,180 |
| 2018-04-02 | $7.91 | $7.95 | $7.59 | $7.70 | $5.27 | 134,729 |
| 2018-03-29 | $7.73 | $8.00 | $7.69 | $7.95 | $5.44 | 167,271 |
| 2018-03-28 | $8.05 | $8.05 | $7.60 | $7.66 | $5.24 | 335,714 |
| 2018-03-27 | $8.30 | $8.39 | $7.93 | $8.01 | $5.48 | 286,208 |
| 2018-03-26 | $8.18 | $8.20 | $7.94 | $8.09 | $5.54 | 190,196 |
| 2018-03-23 | $8.12 | $8.22 | $7.87 | $7.93 | $5.43 | 282,907 |
| 2018-03-22 | $8.31 | $8.34 | $8.16 | $8.17 | $5.59 | 168,179 |
| 2018-03-21 | $8.35 | $8.64 | $8.35 | $8.46 | $5.79 | 301,498 |
| 2018-03-20 | $8.41 | $8.44 | $8.33 | $8.34 | $5.71 | 99,806 |
| 2018-03-19 | $8.42 | $8.52 | $8.33 | $8.39 | $5.74 | 206,955 |
| 2018-03-16 | $8.60 | $8.78 | $8.56 | $8.65 | $5.92 | 274,283 |
| 2018-03-15 | $8.81 | $8.81 | $8.58 | $8.63 | $5.91 | 207,241 |
| 2018-03-14 | $9.01 | $9.06 | $8.87 | $8.93 | $6.11 | 197,879 |
| 2018-03-13 | $8.90 | $9.08 | $8.88 | $9.02 | $6.17 | 245,768 |
| 2018-03-12 | $9.24 | $9.33 | $9.08 | $9.12 | $6.24 | 338,316 |
| 2018-03-09 | $9.27 | $9.35 | $9.22 | $9.24 | $6.32 | 199,592 |
| 2018-03-08 | $9.09 | $9.19 | $9.01 | $9.09 | $6.22 | 124,451 |
| 2018-03-07 | $9.04 | $9.19 | $9.00 | $9.07 | $6.21 | 235,419 |
| 2018-03-06 | $9.22 | $9.25 | $9.16 | $9.20 | $6.30 | 198,346 |
| 2018-03-05 | $9.06 | $9.17 | $9.04 | $9.08 | $6.21 | 261,596 |
| 2018-03-02 | $8.84 | $9.11 | $8.75 | $9.05 | $6.19 | 100,754 |
| 2018-03-01 | $9.09 | $9.20 | $8.97 | $9.07 | $6.14 | 185,765 |
| 2018-02-28 | $9.30 | $9.31 | $9.04 | $9.05 | $6.13 | 109,088 |
| 2018-02-27 | $9.29 | $9.32 | $9.19 | $9.24 | $6.25 | 159,964 |
| 2018-02-26 | $9.27 | $9.35 | $9.17 | $9.33 | $6.32 | 152,834 |
| 2018-02-23 | $9.29 | $9.35 | $9.29 | $9.34 | $6.32 | 171,420 |
| 2018-02-22 | $9.33 | $9.39 | $9.31 | $9.36 | $6.34 | 284,180 |
| 2018-02-21 | $9.42 | $9.44 | $9.27 | $9.31 | $6.30 | 256,168 |
| 2018-02-20 | $9.44 | $9.58 | $9.29 | $9.31 | $6.30 | 540,866 |
| 2018-02-16 | $8.74 | $8.88 | $8.72 | $8.74 | $5.92 | 197,302 |
| 2018-02-15 | $8.71 | $8.77 | $8.56 | $8.73 | $5.91 | 85,158 |
| 2018-02-14 | $8.22 | $8.68 | $8.20 | $8.68 | $5.88 | 160,250 |
| 2018-02-13 | $8.41 | $8.48 | $8.37 | $8.42 | $5.70 | 149,522 |
| 2018-02-12 | $8.37 | $8.63 | $8.37 | $8.59 | $5.81 | 299,553 |
| 2018-02-09 | $8.08 | $8.23 | $7.85 | $8.15 | $5.52 | 157,888 |
| 2018-02-08 | $8.25 | $8.25 | $7.90 | $7.91 | $5.35 | 234,200 |
| 2018-02-07 | $8.34 | $8.45 | $8.28 | $8.31 | $5.62 | 241,142 |
| 2018-02-06 | $8.03 | $8.47 | $8.00 | $8.41 | $5.69 | 233,007 |
| 2018-02-05 | $8.54 | $8.65 | $8.08 | $8.20 | $5.55 | 277,699 |
| 2018-02-02 | $8.92 | $9.00 | $8.70 | $8.71 | $5.90 | 150,613 |
| 2018-02-01 | $8.81 | $8.88 | $8.70 | $8.81 | $5.96 | 169,866 |
| 2018-01-31 | $8.84 | $8.95 | $8.71 | $8.79 | $5.95 | 183,919 |
| 2018-01-30 | $8.99 | $9.03 | $8.73 | $8.78 | $5.94 | 175,004 |
| 2018-01-29 | $9.29 | $9.36 | $9.14 | $9.20 | $6.23 | 178,160 |
| 2018-01-26 | $9.22 | $9.39 | $9.22 | $9.34 | $6.32 | 334,261 |
| 2018-01-25 | $9.30 | $9.35 | $9.12 | $9.14 | $6.19 | 206,093 |
| 2018-01-24 | $9.24 | $9.28 | $9.10 | $9.15 | $6.19 | 138,259 |
| 2018-01-23 | $9.29 | $9.29 | $9.02 | $9.24 | $6.25 | 367,098 |
| 2018-01-22 | $9.11 | $9.35 | $9.11 | $9.35 | $6.33 | 302,202 |
| 2018-01-19 | $8.86 | $8.98 | $8.82 | $8.93 | $6.04 | 100,438 |
| 2018-01-18 | $8.80 | $8.80 | $8.63 | $8.67 | $5.87 | 125,537 |
| 2018-01-17 | $8.80 | $8.87 | $8.72 | $8.83 | $5.98 | 99,507 |
| 2018-01-16 | $8.98 | $9.13 | $8.84 | $8.90 | $6.02 | 215,551 |
| 2018-01-12 | $8.85 | $8.94 | $8.82 | $8.94 | $6.05 | 173,560 |
| 2018-01-11 | $8.74 | $8.86 | $8.68 | $8.80 | $5.96 | 162,738 |
| 2018-01-10 | $9.10 | $9.16 | $8.96 | $9.03 | $6.11 | 155,043 |
| 2018-01-09 | $9.20 | $9.20 | $8.92 | $9.03 | $6.11 | 126,926 |
| 2018-01-08 | $9.15 | $9.29 | $9.11 | $9.24 | $6.25 | 225,116 |
| 2018-01-05 | $8.88 | $9.03 | $8.86 | $8.99 | $6.08 | 322,642 |
| 2018-01-04 | $8.87 | $9.01 | $8.84 | $8.95 | $6.06 | 177,292 |
| 2018-01-03 | $8.81 | $8.88 | $8.69 | $8.82 | $5.97 | 284,936 |
| 2018-01-02 | $8.08 | $8.48 | $8.07 | $8.44 | $5.71 | 321,029 |
| 2017-12-29 | $8.15 | $8.26 | $8.13 | $8.15 | $5.52 | 200,124 |
| 2017-12-28 | $8.07 | $8.21 | $7.96 | $8.18 | $5.54 | 213,550 |
| 2017-12-27 | $8.02 | $8.04 | $7.95 | $8.04 | $5.44 | 217,991 |
| 2017-12-26 | $7.98 | $8.06 | $7.89 | $7.98 | $5.40 | 178,258 |
| 2017-12-22 | $7.99 | $8.04 | $7.91 | $7.97 | $5.39 | 122,098 |
| 2017-12-21 | $8.00 | $8.15 | $7.96 | $8.13 | $5.50 | 322,938 |
| 2017-12-20 | $7.89 | $7.90 | $7.80 | $7.81 | $5.29 | 275,369 |
| 2017-12-19 | $8.16 | $8.21 | $8.03 | $8.07 | $5.46 | 144,313 |
| 2017-12-18 | $8.17 | $8.31 | $8.12 | $8.20 | $5.55 | 272,387 |
| 2017-12-15 | $8.05 | $8.34 | $8.05 | $8.16 | $5.52 | 309,294 |
| 2017-12-14 | $7.99 | $8.15 | $7.95 | $7.99 | $5.41 | 262,810 |
| 2017-12-13 | $8.25 | $8.42 | $8.17 | $8.37 | $5.67 | 341,069 |
| 2017-12-12 | $8.68 | $8.75 | $8.55 | $8.56 | $5.79 | 400,676 |
| 2017-12-11 | $8.38 | $8.82 | $8.38 | $8.69 | $5.88 | 820,360 |
| 2017-12-08 | $8.22 | $8.31 | $8.22 | $8.27 | $5.60 | 134,750 |
| 2017-12-07 | $8.06 | $8.15 | $8.02 | $8.05 | $5.45 | 120,842 |
| 2017-12-06 | $8.09 | $8.16 | $8.01 | $8.11 | $5.49 | 182,782 |
| 2017-12-05 | $8.14 | $8.16 | $8.06 | $8.07 | $5.46 | 229,886 |
| 2017-12-04 | $8.48 | $8.48 | $8.23 | $8.32 | $5.63 | 322,070 |
| 2017-12-01 | $8.39 | $8.55 | $8.36 | $8.47 | $5.73 | 288,021 |
| 2017-11-30 | $7.94 | $8.25 | $7.94 | $8.11 | $5.49 | 401,054 |
| 2017-11-29 | $7.90 | $8.01 | $7.87 | $7.98 | $5.40 | 214,604 |
| 2017-11-28 | $8.10 | $8.12 | $7.94 | $8.02 | $5.43 | 119,988 |
| 2017-11-27 | $8.16 | $8.22 | $8.10 | $8.17 | $5.53 | 235,559 |
| 2017-11-24 | $8.11 | $8.18 | $8.11 | $8.15 | $5.52 | 77,355 |
| 2017-11-22 | $8.13 | $8.13 | $7.96 | $8.10 | $5.48 | 176,753 |
| 2017-11-21 | $7.83 | $8.03 | $7.78 | $7.91 | $5.35 | 375,483 |
| 2017-11-20 | $7.55 | $7.75 | $7.45 | $7.64 | $5.17 | 496,515 |
| 2017-11-17 | $7.33 | $7.35 | $7.19 | $7.33 | $4.96 | 306,406 |
| 2017-11-16 | $7.34 | $7.37 | $7.19 | $7.23 | $4.89 | 232,443 |
| 2017-11-15 | $7.17 | $7.19 | $7.01 | $7.11 | $4.81 | 413,968 |
| 2017-11-14 | $7.57 | $7.57 | $7.21 | $7.22 | $4.89 | 441,885 |
| 2017-11-13 | $7.77 | $7.87 | $7.72 | $7.75 | $5.25 | 113,288 |
| 2017-11-10 | $7.93 | $8.02 | $7.87 | $7.88 | $5.33 | 138,800 |
| 2017-11-09 | $7.86 | $8.00 | $7.85 | $7.88 | $5.33 | 125,624 |
| 2017-11-08 | $8.18 | $8.20 | $8.02 | $8.08 | $5.47 | 285,029 |
| 2017-11-07 | $8.22 | $8.27 | $8.07 | $8.17 | $5.53 | 206,210 |
| 2017-11-06 | $7.91 | $8.32 | $7.91 | $8.25 | $5.58 | 565,788 |
| 2017-11-03 | $7.82 | $7.82 | $7.54 | $7.60 | $5.14 | 378,981 |
| 2017-11-02 | $7.79 | $7.84 | $7.69 | $7.79 | $5.27 | 257,417 |
| 2017-11-01 | $8.08 | $8.16 | $8.01 | $8.07 | $5.46 | 133,097 |
| 2017-10-31 | $8.11 | $8.23 | $8.01 | $8.20 | $5.55 | 256,757 |
| 2017-10-30 | $8.22 | $8.35 | $8.22 | $8.32 | $5.63 | 92,959 |
| 2017-10-27 | $8.23 | $8.42 | $8.22 | $8.41 | $5.69 | 166,259 |
| 2017-10-26 | $8.32 | $8.38 | $8.26 | $8.29 | $5.61 | 53,781 |
| 2017-10-25 | $8.37 | $8.44 | $8.24 | $8.33 | $5.64 | 202,065 |
| 2017-10-24 | $8.43 | $8.46 | $8.35 | $8.38 | $5.67 | 226,425 |
| 2017-10-23 | $8.42 | $8.50 | $8.38 | $8.44 | $5.71 | 256,276 |
| 2017-10-20 | $8.28 | $8.36 | $8.23 | $8.32 | $5.63 | 226,341 |
| 2017-10-19 | $8.25 | $8.31 | $8.08 | $8.28 | $5.60 | 448,872 |
| 2017-10-18 | $8.48 | $8.52 | $8.32 | $8.42 | $5.70 | 233,195 |
| 2017-10-17 | $8.53 | $8.54 | $8.26 | $8.40 | $5.69 | 617,762 |
| 2017-10-16 | $8.58 | $8.59 | $8.49 | $8.50 | $5.75 | 164,726 |
| 2017-10-13 | $8.34 | $8.51 | $8.32 | $8.48 | $5.74 | 148,538 |
| 2017-10-12 | $8.14 | $8.23 | $8.09 | $8.15 | $5.52 | 66,183 |
| 2017-10-11 | $8.22 | $8.26 | $8.15 | $8.19 | $5.54 | 67,544 |
| 2017-10-10 | $8.23 | $8.29 | $8.20 | $8.22 | $5.56 | 83,222 |
| 2017-10-09 | $8.17 | $8.20 | $8.05 | $8.09 | $5.48 | 106,118 |
| 2017-10-06 | $8.29 | $8.29 | $8.14 | $8.17 | $5.53 | 147,151 |
| 2017-10-05 | $8.47 | $8.58 | $8.41 | $8.45 | $5.72 | 246,170 |
| 2017-10-04 | $8.30 | $8.36 | $8.22 | $8.27 | $5.60 | 178,263 |
| 2017-10-03 | $8.05 | $8.20 | $8.04 | $8.19 | $5.54 | 231,734 |
| 2017-10-02 | $7.69 | $7.83 | $7.69 | $7.73 | $5.23 | 141,716 |
| 2017-09-29 | $7.91 | $7.93 | $7.83 | $7.84 | $5.31 | 155,315 |
| 2017-09-28 | $8.07 | $8.17 | $7.96 | $8.02 | $5.43 | 183,168 |
| 2017-09-27 | $7.77 | $8.06 | $7.74 | $7.95 | $5.38 | 290,854 |
| 2017-09-26 | $7.97 | $8.01 | $7.83 | $7.97 | $5.39 | 273,112 |
| 2017-09-25 | $8.46 | $8.49 | $8.06 | $8.13 | $5.50 | 374,479 |
| 2017-09-22 | $8.97 | $8.99 | $8.67 | $8.71 | $5.90 | 166,041 |
| 2017-09-21 | $8.98 | $8.98 | $8.70 | $8.71 | $5.90 | 235,083 |
| 2017-09-20 | $9.07 | $9.20 | $8.98 | $9.06 | $6.13 | 193,059 |
| 2017-09-19 | $8.84 | $8.86 | $8.72 | $8.79 | $5.95 | 122,201 |
| 2017-09-18 | $8.73 | $8.84 | $8.63 | $8.77 | $5.94 | 185,862 |
| 2017-09-15 | $8.96 | $9.02 | $8.87 | $8.98 | $6.08 | 218,786 |
| 2017-09-14 | $8.89 | $9.07 | $8.85 | $9.04 | $6.12 | 171,390 |
| 2017-09-13 | $8.95 | $8.95 | $8.68 | $8.78 | $5.94 | 408,708 |
| 2017-09-12 | $9.26 | $9.36 | $9.07 | $9.15 | $6.19 | 192,274 |
| 2017-09-11 | $9.66 | $9.72 | $9.58 | $9.62 | $6.51 | 171,272 |
| 2017-09-08 | $9.66 | $9.71 | $9.57 | $9.64 | $6.52 | 134,583 |
| 2017-09-07 | $9.72 | $9.74 | $9.47 | $9.51 | $6.44 | 153,336 |
| 2017-09-06 | $9.48 | $9.54 | $9.41 | $9.49 | $6.42 | 187,525 |
| 2017-09-05 | $9.48 | $9.62 | $9.23 | $9.35 | $6.33 | 293,289 |
| 2017-09-01 | $9.30 | $9.41 | $9.20 | $9.35 | $6.33 | 197,305 |
| 2017-08-31 | $9.39 | $9.48 | $9.28 | $9.31 | $6.30 | 315,437 |
| 2017-08-30 | $9.16 | $9.27 | $9.02 | $9.23 | $6.25 | 231,597 |
| 2017-08-29 | $9.30 | $9.38 | $9.17 | $9.19 | $6.22 | 323,777 |
| 2017-08-28 | $9.57 | $9.62 | $9.39 | $9.41 | $6.37 | 357,654 |
| 2017-08-25 | $9.24 | $9.95 | $9.24 | $9.83 | $6.65 | 677,177 |
| 2017-08-24 | $8.80 | $8.97 | $8.78 | $8.90 | $6.02 | 241,346 |
| 2017-08-23 | $8.74 | $8.96 | $8.61 | $8.93 | $6.04 | 386,392 |
| 2017-08-22 | $8.49 | $8.70 | $8.49 | $8.70 | $5.89 | 174,626 |
| 2017-08-21 | $8.73 | $8.80 | $8.61 | $8.67 | $5.87 | 250,705 |
| 2017-08-18 | $8.60 | $8.75 | $8.53 | $8.70 | $5.89 | 343,104 |
| 2017-08-17 | $8.34 | $8.50 | $8.02 | $8.16 | $5.52 | 682,378 |
| 2017-08-16 | $8.69 | $8.76 | $8.59 | $8.65 | $5.85 | 395,545 |
| 2017-08-15 | $8.42 | $8.42 | $8.24 | $8.27 | $5.60 | 349,145 |
| 2017-08-14 | $8.36 | $8.41 | $8.24 | $8.29 | $5.61 | 235,111 |
| 2017-08-11 | $7.83 | $8.04 | $7.76 | $7.94 | $5.37 | 208,157 |
| 2017-08-10 | $8.19 | $8.25 | $7.94 | $7.98 | $5.40 | 250,131 |
| 2017-08-09 | $8.08 | $8.13 | $7.95 | $8.00 | $5.41 | 235,731 |
| 2017-08-08 | $8.07 | $8.12 | $7.94 | $8.00 | $5.41 | 152,971 |
| 2017-08-07 | $8.08 | $8.12 | $7.85 | $8.02 | $5.43 | 367,212 |
| 2017-08-04 | $7.90 | $7.97 | $7.82 | $7.89 | $5.34 | 289,022 |
| 2017-08-03 | $7.81 | $7.84 | $7.41 | $7.47 | $5.06 | 228,444 |
| 2017-08-02 | $7.76 | $7.89 | $7.66 | $7.84 | $5.31 | 274,613 |
| 2017-08-01 | $7.54 | $7.69 | $7.53 | $7.65 | $5.18 | 309,653 |
| 2017-07-31 | $7.15 | $7.23 | $7.12 | $7.19 | $4.87 | 172,334 |
| 2017-07-28 | $6.88 | $6.99 | $6.85 | $6.88 | $4.66 | 76,824 |
| 2017-07-27 | $6.93 | $6.93 | $6.72 | $6.76 | $4.58 | 186,301 |
| 2017-07-26 | $7.03 | $7.06 | $6.95 | $7.01 | $4.74 | 152,670 |
| 2017-07-25 | $7.04 | $7.29 | $7.03 | $7.21 | $4.88 | 299,408 |
| 2017-07-24 | $6.85 | $6.89 | $6.73 | $6.81 | $4.61 | 96,001 |
| 2017-07-21 | $6.90 | $6.90 | $6.77 | $6.84 | $4.63 | 137,083 |
| 2017-07-20 | $7.10 | $7.10 | $6.81 | $6.85 | $4.64 | 225,544 |
| 2017-07-19 | $6.96 | $7.04 | $6.92 | $6.98 | $4.72 | 203,316 |
| 2017-07-18 | $7.15 | $7.18 | $6.91 | $6.93 | $4.69 | 318,943 |
| 2017-07-17 | $7.10 | $7.20 | $6.95 | $7.00 | $4.74 | 314,594 |
| 2017-07-14 | $6.80 | $6.87 | $6.71 | $6.77 | $4.58 | 73,484 |
| 2017-07-13 | $6.73 | $6.85 | $6.68 | $6.81 | $4.61 | 153,309 |
| 2017-07-12 | $6.69 | $6.74 | $6.61 | $6.68 | $4.52 | 204,518 |
| 2017-07-11 | $6.50 | $6.61 | $6.41 | $6.60 | $4.47 | 366,480 |
| 2017-07-10 | $6.10 | $6.15 | $6.06 | $6.14 | $4.16 | 199,426 |
| 2017-07-07 | $6.04 | $6.07 | $5.82 | $5.89 | $3.99 | 377,792 |
| 2017-07-06 | $6.33 | $6.39 | $6.14 | $6.18 | $4.18 | 267,747 |
| 2017-07-05 | $6.43 | $6.43 | $6.15 | $6.18 | $4.18 | 446,858 |
| 2017-07-03 | $6.67 | $6.97 | $6.66 | $6.82 | $4.62 | 319,520 |
| 2017-06-30 | $6.48 | $6.75 | $6.47 | $6.72 | $4.55 | 283,740 |
| 2017-06-29 | $6.31 | $6.40 | $6.26 | $6.36 | $4.30 | 265,817 |
| 2017-06-28 | $6.69 | $6.70 | $6.44 | $6.50 | $4.40 | 261,035 |
| 2017-06-27 | $6.60 | $6.68 | $6.49 | $6.61 | $4.47 | 384,423 |
| 2017-06-26 | $6.28 | $6.35 | $6.14 | $6.29 | $4.26 | 343,336 |
| 2017-06-23 | $6.32 | $6.43 | $6.28 | $6.41 | $4.34 | 181,173 |
| 2017-06-22 | $6.31 | $6.37 | $6.26 | $6.29 | $4.25 | 131,754 |
| 2017-06-21 | $6.14 | $6.30 | $6.09 | $6.20 | $4.20 | 168,068 |
| 2017-06-20 | $6.24 | $6.31 | $6.15 | $6.19 | $4.19 | 117,747 |
| 2017-06-19 | $6.29 | $6.40 | $6.22 | $6.31 | $4.27 | 312,615 |
| 2017-06-16 | $6.04 | $6.23 | $6.01 | $6.19 | $4.19 | 233,867 |
| 2017-06-15 | $6.33 | $6.36 | $6.06 | $6.08 | $4.12 | 268,535 |
| 2017-06-14 | $6.59 | $6.67 | $6.44 | $6.46 | $4.37 | 447,389 |
| 2017-06-13 | $6.35 | $6.48 | $6.23 | $6.39 | $4.33 | 327,188 |
| 2017-06-12 | $6.45 | $6.53 | $6.29 | $6.32 | $4.27 | 435,777 |
| 2017-06-09 | $5.85 | $6.31 | $5.84 | $6.25 | $4.23 | 756,202 |
| 2017-06-08 | $5.48 | $5.74 | $5.43 | $5.69 | $3.85 | 575,930 |
| 2017-06-07 | $5.76 | $5.80 | $5.50 | $5.57 | $3.77 | 361,051 |
| 2017-06-06 | $5.62 | $5.67 | $5.43 | $5.66 | $3.83 | 356,310 |
| 2017-06-05 | $5.63 | $5.72 | $5.55 | $5.68 | $3.84 | 221,614 |
| 2017-06-02 | $5.88 | $5.92 | $5.61 | $5.66 | $3.83 | 571,136 |
| 2017-06-01 | $5.67 | $5.84 | $5.61 | $5.80 | $3.93 | 636,252 |
| 2017-05-31 | $5.91 | $5.95 | $5.63 | $5.65 | $3.82 | 649,203 |
| 2017-05-30 | $6.22 | $6.26 | $6.10 | $6.14 | $4.16 | 413,526 |
| 2017-05-26 | $6.22 | $6.41 | $6.19 | $6.37 | $4.31 | 331,873 |
| 2017-05-25 | $6.26 | $6.35 | $6.11 | $6.19 | $4.19 | 424,293 |
| 2017-05-24 | $6.61 | $6.63 | $6.12 | $6.27 | $4.24 | 965,186 |
| 2017-05-23 | $6.70 | $6.89 | $6.65 | $6.82 | $4.62 | 365,075 |
| 2017-05-22 | $6.67 | $6.74 | $6.60 | $6.70 | $4.53 | 336,090 |
| 2017-05-19 | $6.46 | $6.60 | $6.40 | $6.58 | $4.45 | 362,470 |
| 2017-05-18 | $6.29 | $6.40 | $6.21 | $6.28 | $4.25 | 443,455 |
| 2017-05-17 | $6.16 | $6.16 | $5.99 | $6.05 | $4.09 | 308,368 |
| 2017-05-16 | $6.20 | $6.23 | $6.05 | $6.21 | $4.20 | 372,941 |
| 2017-05-15 | $6.35 | $6.39 | $6.09 | $6.18 | $4.18 | 391,983 |
| 2017-05-12 | $6.43 | $6.46 | $6.27 | $6.32 | $4.28 | 383,957 |
| 2017-05-11 | $6.64 | $6.64 | $6.43 | $6.48 | $4.39 | 328,619 |
| 2017-05-10 | $6.53 | $6.77 | $6.51 | $6.68 | $4.52 | 301,425 |
| 2017-05-09 | $6.68 | $6.75 | $6.47 | $6.63 | $4.49 | 292,734 |
| 2017-05-08 | $6.89 | $6.95 | $6.60 | $6.72 | $4.55 | 617,332 |
| 2017-05-05 | $6.48 | $6.63 | $6.38 | $6.59 | $4.46 | 475,925 |
| 2017-05-04 | $6.55 | $6.55 | $6.04 | $6.09 | $4.12 | 914,189 |
| 2017-05-03 | $7.19 | $7.19 | $6.70 | $6.77 | $4.58 | 799,243 |
| 2017-05-02 | $7.47 | $7.59 | $7.42 | $7.45 | $5.04 | 675,185 |
| 2017-05-01 | $7.63 | $7.81 | $7.60 | $7.65 | $5.18 | 145,578 |
| 2017-04-28 | $7.71 | $7.89 | $7.61 | $7.62 | $5.16 | 500,152 |
| 2017-04-27 | $7.67 | $7.82 | $7.61 | $7.75 | $5.25 | 414,135 |
| 2017-04-26 | $7.89 | $7.97 | $7.82 | $7.91 | $5.35 | 411,029 |
| 2017-04-25 | $7.61 | $7.76 | $7.52 | $7.59 | $5.14 | 294,017 |
| 2017-04-24 | $7.77 | $7.85 | $7.55 | $7.70 | $5.21 | 630,393 |
| 2017-04-21 | $7.46 | $7.54 | $7.35 | $7.40 | $5.01 | 506,429 |
| 2017-04-20 | $7.62 | $7.75 | $7.26 | $7.46 | $5.05 | 1,274,392 |
| 2017-04-19 | $7.91 | $7.97 | $7.41 | $7.51 | $5.08 | 978,787 |
| 2017-04-18 | $8.06 | $8.13 | $7.57 | $7.70 | $5.21 | 1,544,671 |
| 2017-04-17 | $8.13 | $8.29 | $8.13 | $8.27 | $5.60 | 237,849 |
| 2017-04-13 | $8.23 | $8.38 | $8.10 | $8.18 | $5.54 | 383,818 |
| 2017-04-12 | $8.65 | $8.66 | $8.21 | $8.28 | $5.60 | 544,984 |
| 2017-04-11 | $8.82 | $8.83 | $8.52 | $8.67 | $5.87 | 424,958 |
| 2017-04-10 | $8.70 | $9.05 | $8.64 | $8.89 | $6.02 | 777,089 |
| 2017-04-07 | $8.56 | $8.87 | $8.25 | $8.70 | $5.89 | 2,127,637 |
| 2017-04-06 | $7.95 | $8.65 | $7.94 | $8.36 | $5.66 | 1,592,794 |
| 2017-04-05 | $7.77 | $7.96 | $7.64 | $7.67 | $5.19 | 537,318 |
| 2017-04-04 | $7.68 | $7.88 | $7.61 | $7.81 | $5.29 | 394,863 |
| 2017-04-03 | $7.92 | $8.03 | $7.82 | $7.92 | $5.36 | 369,436 |
| 2017-03-31 | $7.55 | $7.75 | $7.55 | $7.65 | $5.18 | 260,711 |
| 2017-03-30 | $7.80 | $7.82 | $7.66 | $7.76 | $5.25 | 303,530 |
| 2017-03-29 | $7.86 | $7.94 | $7.73 | $7.78 | $5.27 | 771,781 |
| 2017-03-28 | $7.94 | $8.26 | $7.82 | $8.11 | $5.49 | 1,047,973 |
| 2017-03-27 | $7.25 | $7.54 | $7.23 | $7.42 | $5.02 | 398,551 |
| 2017-03-24 | $7.54 | $7.69 | $7.50 | $7.62 | $5.16 | 306,682 |
| 2017-03-23 | $7.27 | $7.51 | $7.25 | $7.50 | $5.07 | 543,869 |
| 2017-03-22 | $7.40 | $7.59 | $7.32 | $7.58 | $5.13 | 420,480 |
| 2017-03-21 | $8.00 | $8.03 | $7.48 | $7.60 | $5.14 | 540,426 |
| 2017-03-20 | $8.05 | $8.22 | $7.96 | $8.15 | $5.52 | 363,476 |
| 2017-03-17 | $8.11 | $8.30 | $8.10 | $8.17 | $5.53 | 628,327 |
| 2017-03-16 | $7.75 | $8.05 | $7.66 | $7.97 | $5.39 | 601,029 |
| 2017-03-15 | $7.51 | $7.86 | $7.46 | $7.74 | $5.24 | 824,182 |
| 2017-03-14 | $7.12 | $7.24 | $6.96 | $7.02 | $4.75 | 597,174 |
| 2017-03-13 | $6.85 | $6.92 | $6.81 | $6.82 | $4.62 | 247,563 |
| 2017-03-10 | $6.72 | $6.80 | $6.68 | $6.79 | $4.60 | 160,638 |
| 2017-03-09 | $6.67 | $6.67 | $6.47 | $6.54 | $4.43 | 139,027 |
| 2017-03-08 | $6.85 | $6.89 | $6.62 | $6.68 | $4.52 | 235,661 |
| 2017-03-07 | $6.91 | $7.01 | $6.84 | $6.85 | $4.64 | 180,619 |
| 2017-03-06 | $6.96 | $6.99 | $6.84 | $6.87 | $4.65 | 278,007 |
| 2017-03-03 | $6.90 | $7.15 | $6.85 | $7.03 | $4.76 | 509,858 |
| 2017-03-02 | $6.84 | $7.28 | $6.75 | $7.09 | $4.80 | 614,647 |
| 2017-03-01 | $6.84 | $7.09 | $6.80 | $6.92 | $4.68 | 485,289 |
| 2017-02-28 | $6.49 | $6.84 | $6.49 | $6.83 | $4.62 | 487,256 |
| 2017-02-27 | $6.18 | $6.36 | $6.10 | $6.32 | $4.28 | 326,881 |
| 2017-02-24 | $6.50 | $6.53 | $6.32 | $6.38 | $4.32 | 209,566 |
| 2017-02-23 | $6.63 | $6.69 | $6.44 | $6.65 | $4.50 | 465,275 |
| 2017-02-22 | $6.36 | $6.49 | $6.29 | $6.38 | $4.32 | 275,880 |
| 2017-02-21 | $6.50 | $6.53 | $6.32 | $6.49 | $4.39 | 504,058 |
| 2017-02-17 | $5.82 | $5.91 | $5.77 | $5.87 | $3.97 | 181,485 |
| 2017-02-16 | $5.99 | $5.99 | $5.75 | $5.81 | $3.93 | 406,458 |
| 2017-02-15 | $5.83 | $5.92 | $5.76 | $5.77 | $3.91 | 570,604 |
| 2017-02-14 | $5.68 | $6.41 | $5.59 | $6.02 | $4.07 | 1,764,585 |
| 2017-02-13 | $5.81 | $5.83 | $5.66 | $5.69 | $3.85 | 182,652 |
| 2017-02-10 | $5.78 | $5.89 | $5.72 | $5.75 | $3.89 | 327,068 |
| 2017-02-09 | $5.63 | $5.65 | $5.51 | $5.54 | $3.75 | 167,405 |
| 2017-02-08 | $5.38 | $5.42 | $5.32 | $5.41 | $3.66 | 93,127 |
| 2017-02-07 | $5.48 | $5.57 | $5.45 | $5.52 | $3.74 | 90,525 |
| 2017-02-06 | $5.44 | $5.51 | $5.38 | $5.47 | $3.70 | 109,414 |
| 2017-02-03 | $5.46 | $5.54 | $5.41 | $5.52 | $3.74 | 147,119 |
| 2017-02-02 | $5.47 | $5.56 | $5.43 | $5.54 | $3.75 | 279,619 |
| 2017-02-01 | $5.58 | $5.70 | $5.54 | $5.65 | $3.82 | 133,982 |
| 2017-01-31 | $5.41 | $5.47 | $5.28 | $5.46 | $3.70 | 182,534 |
| 2017-01-30 | $5.55 | $5.56 | $5.42 | $5.55 | $3.76 | 122,839 |
| 2017-01-27 | $5.66 | $5.69 | $5.48 | $5.51 | $3.73 | 245,701 |
| 2017-01-26 | $5.79 | $5.90 | $5.70 | $5.89 | $3.99 | 400,288 |
| 2017-01-25 | $5.93 | $6.15 | $5.86 | $6.01 | $4.07 | 400,795 |
| 2017-01-24 | $5.80 | $5.89 | $5.72 | $5.84 | $3.95 | 456,558 |
| 2017-01-23 | $5.62 | $6.09 | $5.59 | $5.95 | $4.03 | 753,452 |
| 2017-01-20 | $5.24 | $5.62 | $5.24 | $5.48 | $3.71 | 666,818 |
| 2017-01-19 | $5.06 | $5.21 | $5.04 | $5.20 | $3.52 | 249,714 |
| 2017-01-18 | $4.96 | $5.22 | $4.94 | $5.08 | $3.44 | 240,019 |
| 2017-01-17 | $4.91 | $5.00 | $4.87 | $4.89 | $3.31 | 104,415 |
| 2017-01-13 | $4.97 | $5.21 | $4.97 | $5.01 | $3.39 | 117,730 |
| 2017-01-12 | $4.94 | $5.04 | $4.90 | $5.02 | $3.40 | 78,736 |
| 2017-01-11 | $4.76 | $4.91 | $4.71 | $4.86 | $3.29 | 109,108 |
| 2017-01-10 | $5.01 | $5.01 | $4.85 | $4.87 | $3.30 | 85,153 |
| 2017-01-09 | $4.91 | $5.08 | $4.82 | $5.06 | $3.42 | 81,950 |
| 2017-01-06 | $5.09 | $5.18 | $5.04 | $5.16 | $3.49 | 159,618 |
| 2017-01-05 | $4.94 | $5.34 | $4.94 | $5.23 | $3.54 | 331,354 |
| 2017-01-04 | $4.80 | $4.86 | $4.74 | $4.82 | $3.26 | 107,886 |
| 2017-01-03 | $4.70 | $4.77 | $4.65 | $4.77 | $3.23 | 69,053 |
| 2016-12-30 | $4.74 | $4.82 | $4.68 | $4.71 | $3.19 | 96,379 |
| 2016-12-29 | $4.72 | $4.80 | $4.69 | $4.74 | $3.21 | 66,293 |
| 2016-12-28 | $4.74 | $4.74 | $4.58 | $4.58 | $3.10 | 62,459 |
| 2016-12-27 | $4.60 | $4.80 | $4.60 | $4.78 | $3.24 | 86,453 |
| 2016-12-23 | $4.48 | $4.55 | $4.48 | $4.54 | $3.07 | 93,774 |
| 2016-12-22 | $4.31 | $4.37 | $4.24 | $4.27 | $2.89 | 123,473 |
| 2016-12-21 | $4.24 | $4.30 | $4.15 | $4.21 | $2.85 | 145,774 |
| 2016-12-20 | $4.14 | $4.14 | $4.04 | $4.07 | $2.75 | 133,233 |
| 2016-12-19 | $4.22 | $4.22 | $4.06 | $4.14 | $2.80 | 126,772 |
| 2016-12-16 | $4.23 | $4.28 | $4.18 | $4.19 | $2.84 | 156,787 |
| 2016-12-15 | $4.03 | $4.16 | $4.03 | $4.07 | $2.75 | 80,933 |
| 2016-12-14 | $4.07 | $4.09 | $3.95 | $3.96 | $2.68 | 95,416 |
| 2016-12-13 | $4.21 | $4.30 | $4.13 | $4.25 | $2.88 | 247,022 |
| 2016-12-12 | $4.26 | $4.35 | $4.20 | $4.31 | $2.92 | 179,341 |
| 2016-12-09 | $4.16 | $4.27 | $4.15 | $4.26 | $2.88 | 126,535 |
| 2016-12-08 | $4.22 | $4.24 | $4.15 | $4.21 | $2.85 | 82,263 |
| 2016-12-07 | $4.41 | $4.43 | $4.36 | $4.37 | $2.96 | 117,709 |
| 2016-12-06 | $4.40 | $4.45 | $4.38 | $4.45 | $3.01 | 145,488 |
| 2016-12-05 | $4.30 | $4.35 | $4.27 | $4.30 | $2.91 | 154,496 |
| 2016-12-02 | $4.22 | $4.32 | $4.18 | $4.26 | $2.88 | 161,110 |
| 2016-12-01 | $4.35 | $4.37 | $4.06 | $4.14 | $2.80 | 226,353 |
| 2016-11-30 | $4.28 | $4.32 | $4.18 | $4.20 | $2.84 | 184,302 |
| 2016-11-29 | $4.12 | $4.16 | $4.07 | $4.11 | $2.78 | 119,181 |
| 2016-11-28 | $3.98 | $4.13 | $3.98 | $4.10 | $2.78 | 139,950 |
| 2016-11-25 | $3.92 | $4.01 | $3.87 | $3.94 | $2.67 | 200,282 |
| 2016-11-23 | $4.08 | $4.29 | $4.07 | $4.25 | $2.88 | 170,211 |
| 2016-11-22 | $4.33 | $4.35 | $4.07 | $4.13 | $2.80 | 346,694 |
| 2016-11-21 | $4.29 | $4.32 | $4.22 | $4.28 | $2.90 | 238,172 |
| 2016-11-18 | $4.27 | $4.40 | $4.17 | $4.23 | $2.86 | 253,638 |
| 2016-11-17 | $4.57 | $4.65 | $4.09 | $4.14 | $2.80 | 872,847 |
| 2016-11-16 | $4.55 | $5.08 | $4.31 | $4.52 | $3.06 | 1,569,191 |
| 2016-11-15 | $4.35 | $4.39 | $4.16 | $4.19 | $2.84 | 483,784 |
| 2016-11-14 | $4.33 | $4.33 | $4.08 | $4.21 | $2.85 | 287,309 |
| 2016-11-11 | $4.14 | $4.36 | $4.13 | $4.31 | $2.92 | 424,312 |
| 2016-11-10 | $3.91 | $4.38 | $3.90 | $4.16 | $2.82 | 423,594 |
| 2016-11-09 | $3.70 | $3.83 | $3.64 | $3.82 | $2.59 | 56,954 |
| 2016-11-08 | $3.63 | $3.75 | $3.63 | $3.74 | $2.53 | 26,120 |
| 2016-11-07 | $3.54 | $3.64 | $3.54 | $3.60 | $2.44 | 20,696 |
| 2016-11-04 | $3.65 | $3.66 | $3.59 | $3.60 | $2.44 | 12,049 |
| 2016-11-03 | $3.62 | $3.70 | $3.62 | $3.62 | $2.45 | 17,566 |
| 2016-11-02 | $3.66 | $3.66 | $3.55 | $3.57 | $2.42 | 21,473 |
| 2016-11-01 | $3.73 | $3.73 | $3.62 | $3.67 | $2.48 | 25,347 |
| 2016-10-31 | $3.76 | $3.76 | $3.61 | $3.64 | $2.46 | 35,085 |
| 2016-10-28 | $3.69 | $3.78 | $3.69 | $3.71 | $2.51 | 39,630 |
| 2016-10-27 | $3.56 | $3.62 | $3.50 | $3.54 | $2.40 | 25,842 |
| 2016-10-26 | $3.50 | $3.63 | $3.50 | $3.56 | $2.41 | 31,414 |
| 2016-10-25 | $3.59 | $3.59 | $3.50 | $3.50 | $2.37 | 41,839 |
| 2016-10-24 | $3.65 | $3.65 | $3.58 | $3.64 | $2.46 | 44,474 |
| 2016-10-21 | $3.65 | $3.70 | $3.61 | $3.66 | $2.48 | 32,808 |
| 2016-10-20 | $3.71 | $3.76 | $3.67 | $3.74 | $2.53 | 30,754 |
| 2016-10-19 | $3.81 | $3.87 | $3.78 | $3.78 | $2.56 | 30,245 |
| 2016-10-18 | $3.81 | $3.88 | $3.76 | $3.78 | $2.56 | 22,933 |
| 2016-10-17 | $3.79 | $3.80 | $3.73 | $3.73 | $2.52 | 13,891 |
| 2016-10-14 | $3.84 | $3.89 | $3.75 | $3.80 | $2.57 | 55,439 |
| 2016-10-13 | $3.86 | $3.86 | $3.79 | $3.81 | $2.58 | 91,509 |
| 2016-10-12 | $3.93 | $3.96 | $3.90 | $3.94 | $2.67 | 31,824 |
| 2016-10-11 | $4.13 | $4.15 | $3.95 | $3.96 | $2.68 | 69,400 |
| 2016-10-10 | $4.24 | $4.31 | $4.19 | $4.20 | $2.84 | 55,248 |
| 2016-10-07 | $4.34 | $4.34 | $4.12 | $4.14 | $2.80 | 27,543 |
| 2016-10-06 | $4.31 | $4.38 | $4.30 | $4.34 | $2.94 | 59,373 |
| 2016-10-05 | $4.20 | $4.31 | $4.19 | $4.25 | $2.88 | 86,997 |
| 2016-10-04 | $4.16 | $4.22 | $4.13 | $4.14 | $2.80 | 28,587 |
| 2016-10-03 | $3.99 | $4.07 | $3.98 | $4.07 | $2.75 | 17,515 |
| 2016-09-30 | $4.00 | $4.09 | $3.92 | $4.05 | $2.74 | 37,777 |
| 2016-09-29 | $4.00 | $4.09 | $3.99 | $3.99 | $2.70 | 110,302 |
| 2016-09-28 | $4.01 | $4.05 | $3.91 | $4.03 | $2.73 | 32,605 |
| 2016-09-27 | $4.10 | $4.11 | $3.93 | $4.00 | $2.71 | 160,907 |
| 2016-09-26 | $4.32 | $4.37 | $4.22 | $4.22 | $2.86 | 54,906 |
| 2016-09-23 | $4.38 | $4.46 | $4.34 | $4.37 | $2.96 | 73,707 |
| 2016-09-22 | $4.51 | $4.63 | $4.46 | $4.55 | $3.08 | 296,922 |
| 2016-09-21 | $4.40 | $4.49 | $4.38 | $4.49 | $3.04 | 81,989 |
| 2016-09-20 | $4.17 | $4.35 | $4.17 | $4.31 | $2.92 | 48,834 |
| 2016-09-19 | $4.25 | $4.33 | $4.21 | $4.21 | $2.85 | 90,460 |
| 2016-09-16 | $4.05 | $4.16 | $4.03 | $4.12 | $2.79 | 103,691 |
| 2016-09-15 | $3.90 | $4.04 | $3.84 | $3.97 | $2.69 | 50,426 |
| 2016-09-14 | $3.90 | $3.95 | $3.78 | $3.88 | $2.63 | 87,399 |
| 2016-09-13 | $4.06 | $4.10 | $3.80 | $3.88 | $2.63 | 91,464 |
| 2016-09-12 | $4.11 | $4.19 | $4.01 | $4.12 | $2.79 | 185,741 |
| 2016-09-09 | $4.37 | $4.37 | $4.17 | $4.20 | $2.84 | 86,645 |
| 2016-09-08 | $4.14 | $4.50 | $4.11 | $4.49 | $3.04 | 251,925 |
| 2016-09-07 | $4.21 | $4.25 | $4.15 | $4.22 | $2.86 | 94,758 |
| 2016-09-06 | $4.02 | $4.40 | $3.98 | $4.25 | $2.88 | 416,029 |
| 2016-09-02 | $3.71 | $3.91 | $3.70 | $3.87 | $2.62 | 204,423 |
| 2016-09-01 | $3.64 | $3.72 | $3.62 | $3.69 | $2.50 | 30,167 |
| 2016-08-31 | $3.70 | $3.71 | $3.60 | $3.65 | $2.47 | 44,897 |
| 2016-08-30 | $3.62 | $3.74 | $3.62 | $3.66 | $2.48 | 30,714 |
| 2016-08-29 | $3.51 | $3.69 | $3.50 | $3.64 | $2.46 | 88,467 |
| 2016-08-26 | $3.61 | $3.69 | $3.49 | $3.50 | $2.37 | 35,606 |
| 2016-08-25 | $3.63 | $3.66 | $3.40 | $3.57 | $2.42 | 33,077 |
| 2016-08-24 | $3.70 | $3.79 | $3.60 | $3.63 | $2.46 | 63,911 |
| 2016-08-23 | $3.53 | $3.67 | $3.53 | $3.58 | $2.42 | 26,744 |
| 2016-08-22 | $3.51 | $3.57 | $3.49 | $3.49 | $2.36 | 27,115 |
| 2016-08-19 | $3.52 | $3.56 | $3.49 | $3.53 | $2.39 | 21,194 |
| 2016-08-18 | $3.54 | $3.65 | $3.52 | $3.56 | $2.41 | 29,593 |
| 2016-08-17 | $3.56 | $3.58 | $3.46 | $3.54 | $2.40 | 70,820 |
| 2016-08-16 | $3.65 | $3.73 | $3.58 | $3.58 | $2.42 | 39,011 |
| 2016-08-15 | $3.70 | $3.73 | $3.67 | $3.68 | $2.49 | 72,732 |
| 2016-08-12 | $3.68 | $3.73 | $3.64 | $3.65 | $2.47 | 39,962 |
| 2016-08-11 | $3.52 | $3.58 | $3.51 | $3.54 | $2.40 | 27,430 |
| 2016-08-10 | $3.53 | $3.58 | $3.49 | $3.49 | $2.36 | 16,624 |
| 2016-08-09 | $3.50 | $3.59 | $3.46 | $3.50 | $2.37 | 46,853 |
| 2016-08-08 | $3.49 | $3.68 | $3.46 | $3.60 | $2.44 | 92,101 |
| 2016-08-05 | $3.45 | $3.77 | $3.39 | $3.56 | $2.41 | 123,430 |
| 2016-08-04 | $3.43 | $3.51 | $3.43 | $3.50 | $2.37 | 31,252 |
| 2016-08-03 | $3.52 | $3.52 | $3.42 | $3.43 | $2.32 | 34,308 |
| 2016-08-02 | $3.36 | $3.53 | $3.36 | $3.50 | $2.37 | 103,606 |
| 2016-08-01 | $3.22 | $3.50 | $3.22 | $3.31 | $2.24 | 71,867 |
| 2016-07-29 | $0.67 | $0.69 | $0.66 | $0.67 | $2.27 | 19,714 |
| 2016-07-28 | $0.69 | $0.70 | $0.67 | $0.67 | $2.27 | 25,091 |
| 2016-07-27 | $0.68 | $0.70 | $0.68 | $0.68 | $2.30 | 8,932 |
| 2016-07-26 | $0.67 | $0.70 | $0.67 | $0.69 | $2.34 | 21,331 |
| 2016-07-25 | $0.69 | $0.70 | $0.68 | $0.68 | $2.30 | 21,110 |
| 2016-07-22 | $0.72 | $0.73 | $0.69 | $0.69 | $2.34 | 32,519 |
| 2016-07-21 | $0.70 | $0.79 | $0.70 | $0.75 | $2.53 | 106,928 |
| 2016-07-20 | $0.72 | $0.73 | $0.72 | $0.72 | $2.44 | 18,350 |
| 2016-07-19 | $0.74 | $0.74 | $0.72 | $0.73 | $2.46 | 15,255 |
| 2016-07-18 | $0.75 | $0.75 | $0.73 | $0.74 | $2.51 | 32,053 |
| 2016-07-15 | $0.75 | $0.75 | $0.70 | $0.74 | $2.49 | 32,319 |
| 2016-07-14 | $0.75 | $0.77 | $0.75 | $0.75 | $2.55 | 30,555 |
| 2016-07-13 | $0.71 | $0.75 | $0.71 | $0.74 | $2.51 | 77,891 |
| 2016-07-12 | $0.72 | $0.73 | $0.70 | $0.72 | $2.45 | 53,055 |
| 2016-07-11 | $0.67 | $0.71 | $0.67 | $0.70 | $2.37 | 30,746 |
| 2016-07-08 | $0.65 | $0.69 | $0.65 | $0.68 | $2.30 | 18,741 |
| 2016-07-07 | $0.66 | $0.69 | $0.66 | $0.66 | $2.23 | 14,414 |
| 2016-07-06 | $0.67 | $0.67 | $0.65 | $0.66 | $2.23 | 51,118 |
| 2016-07-05 | $0.69 | $0.71 | $0.66 | $0.68 | $2.30 | 25,971 |
| 2016-07-01 | $0.67 | $0.70 | $0.67 | $0.69 | $2.33 | 54,646 |
| 2016-06-30 | $0.71 | $0.72 | $0.63 | $0.66 | $2.25 | 62,147 |
| 2016-06-29 | $0.69 | $0.71 | $0.67 | $0.67 | $2.27 | 76,471 |
| 2016-06-28 | $0.73 | $0.74 | $0.64 | $0.65 | $2.21 | 104,272 |
| 2016-06-27 | $0.68 | $0.72 | $0.62 | $0.62 | $2.10 | 190,173 |
| 2016-06-24 | $0.73 | $0.76 | $0.67 | $0.72 | $2.43 | 1,209,981 |
| 2016-06-23 | $0.76 | $0.80 | $0.73 | $0.80 | $2.71 | 43,912 |
| 2016-06-22 | $0.69 | $0.75 | $0.68 | $0.73 | $2.47 | 60,611 |
| 2016-06-21 | $0.71 | $0.76 | $0.69 | $0.71 | $2.39 | 18,557 |
| 2016-06-20 | $0.78 | $0.81 | $0.72 | $0.73 | $2.47 | 33,515 |
| 2016-06-17 | $0.68 | $0.71 | $0.68 | $0.71 | $2.40 | 47,514 |
| 2016-06-16 | $0.67 | $0.74 | $0.66 | $0.68 | $2.32 | 138,303 |
| 2016-06-15 | $0.70 | $0.75 | $0.70 | $0.70 | $2.37 | 30,897 |
| 2016-06-14 | $0.72 | $0.72 | $0.70 | $0.70 | $2.38 | 25,586 |
| 2016-06-13 | $0.75 | $0.76 | $0.73 | $0.73 | $2.47 | 47,533 |
| 2016-06-10 | $0.80 | $0.81 | $0.79 | $0.79 | $2.67 | 19,868 |
| 2016-06-09 | $0.80 | $0.81 | $0.79 | $0.79 | $2.67 | 13,804 |
| 2016-06-08 | $0.80 | $0.83 | $0.79 | $0.80 | $2.72 | 18,531 |
| 2016-06-07 | $0.80 | $0.83 | $0.76 | $0.82 | $2.76 | 48,732 |
| 2016-06-06 | $0.80 | $0.88 | $0.78 | $0.82 | $2.77 | 72,307 |
| 2016-06-03 | $0.76 | $0.79 | $0.76 | $0.79 | $2.67 | 19,969 |
| 2016-06-02 | $0.80 | $0.80 | $0.76 | $0.78 | $2.63 | 21,503 |
| 2016-06-01 | $0.77 | $0.79 | $0.75 | $0.78 | $2.64 | 27,449 |
| 2016-05-31 | $0.80 | $0.81 | $0.79 | $0.80 | $2.71 | 50,142 |
| 2016-05-27 | $0.76 | $0.77 | $0.70 | $0.77 | $2.60 | 119,669 |
| 2016-05-26 | $0.68 | $0.70 | $0.67 | $0.68 | $2.30 | 17,043 |
| 2016-05-25 | $0.71 | $0.71 | $0.66 | $0.67 | $2.28 | 61,944 |
| 2016-05-24 | $0.71 | $0.72 | $0.66 | $0.71 | $2.40 | 44,493 |
| 2016-05-23 | $0.73 | $0.74 | $0.69 | $0.71 | $2.41 | 30,144 |
| 2016-05-20 | $0.69 | $0.74 | $0.67 | $0.71 | $2.39 | 26,489 |
| 2016-05-19 | $0.68 | $0.71 | $0.67 | $0.68 | $2.30 | 43,791 |
| 2016-05-18 | $0.70 | $0.73 | $0.70 | $0.71 | $2.42 | 30,068 |
| 2016-05-17 | $0.71 | $0.74 | $0.69 | $0.72 | $2.44 | 49,945 |
| 2016-05-16 | $0.67 | $0.76 | $0.67 | $0.73 | $2.45 | 43,574 |
| 2016-05-13 | $0.72 | $0.72 | $0.67 | $0.68 | $2.31 | 29,319 |
| 2016-05-12 | $0.76 | $0.76 | $0.70 | $0.72 | $2.43 | 51,405 |
| 2016-05-11 | $0.70 | $0.74 | $0.70 | $0.71 | $2.41 | 38,207 |
| 2016-05-10 | $0.69 | $0.70 | $0.68 | $0.69 | $2.34 | 44,318 |
| 2016-05-09 | $0.73 | $0.73 | $0.67 | $0.68 | $2.32 | 61,488 |
| 2016-05-06 | $0.71 | $0.77 | $0.70 | $0.74 | $2.49 | 55,932 |
| 2016-05-05 | $0.74 | $0.76 | $0.70 | $0.71 | $2.40 | 66,947 |
| 2016-05-04 | $0.73 | $0.78 | $0.72 | $0.73 | $2.47 | 72,935 |
| 2016-05-03 | $0.84 | $0.84 | $0.76 | $0.77 | $2.61 | 150,080 |
| 2016-05-02 | $0.87 | $0.89 | $0.84 | $0.87 | $2.94 | 167,021 |
| 2016-04-29 | $0.94 | $0.94 | $0.86 | $0.87 | $2.93 | 284,908 |
| 2016-04-28 | $0.86 | $0.98 | $0.85 | $0.88 | $2.97 | 535,430 |
| 2016-04-27 | $0.86 | $0.92 | $0.83 | $0.90 | $3.03 | 185,676 |
| 2016-04-26 | $0.85 | $0.92 | $0.85 | $0.90 | $3.05 | 86,700 |
| 2016-04-25 | $0.89 | $0.89 | $0.85 | $0.85 | $2.88 | 58,408 |
| 2016-04-22 | $0.85 | $0.90 | $0.84 | $0.89 | $3.01 | 119,624 |
| 2016-04-21 | $0.82 | $0.86 | $0.81 | $0.84 | $2.86 | 116,563 |
| 2016-04-20 | $0.83 | $0.89 | $0.83 | $0.85 | $2.87 | 132,956 |
| 2016-04-19 | $0.87 | $0.94 | $0.87 | $0.92 | $3.11 | 86,105 |
| 2016-04-18 | $0.84 | $0.90 | $0.84 | $0.90 | $3.04 | 76,103 |
| 2016-04-15 | $0.87 | $0.91 | $0.87 | $0.90 | $3.06 | 184,458 |
| 2016-04-14 | $0.88 | $0.90 | $0.83 | $0.88 | $2.97 | 306,166 |
| 2016-04-13 | $0.81 | $0.89 | $0.79 | $0.83 | $2.80 | 148,058 |
| 2016-04-12 | $0.83 | $0.85 | $0.79 | $0.83 | $2.80 | 176,107 |
| 2016-04-11 | $0.73 | $0.92 | $0.73 | $0.86 | $2.91 | 330,869 |
| 2016-04-08 | $0.68 | $0.75 | $0.68 | $0.72 | $2.45 | 98,938 |
| 2016-04-07 | $0.67 | $0.70 | $0.66 | $0.66 | $2.24 | 50,295 |
| 2016-04-06 | $0.67 | $0.68 | $0.65 | $0.67 | $2.25 | 83,211 |
| 2016-04-05 | $0.67 | $0.68 | $0.66 | $0.66 | $2.24 | 35,341 |
| 2016-04-04 | $0.70 | $0.72 | $0.66 | $0.66 | $2.23 | 50,264 |
| 2016-04-01 | $0.69 | $0.71 | $0.69 | $0.69 | $2.34 | 58,890 |
| 2016-03-31 | $0.68 | $0.71 | $0.68 | $0.70 | $2.35 | 142,216 |
| 2016-03-30 | $0.67 | $0.70 | $0.65 | $0.68 | $2.30 | 108,985 |
| 2016-03-29 | $0.65 | $0.66 | $0.64 | $0.66 | $2.24 | 28,483 |
| 2016-03-28 | $0.67 | $0.67 | $0.62 | $0.65 | $2.19 | 41,293 |
| 2016-03-24 | $0.64 | $0.66 | $0.64 | $0.66 | $2.22 | 30,851 |
| 2016-03-23 | $0.68 | $0.69 | $0.61 | $0.64 | $2.18 | 78,531 |
| 2016-03-22 | $0.69 | $0.70 | $0.67 | $0.67 | $2.28 | 93,235 |
| 2016-03-21 | $0.68 | $0.69 | $0.66 | $0.69 | $2.32 | 65,343 |
| 2016-03-18 | $0.67 | $0.70 | $0.63 | $0.68 | $2.30 | 195,247 |
| 2016-03-17 | $0.64 | $0.64 | $0.61 | $0.63 | $2.12 | 65,471 |
| 2016-03-16 | $0.64 | $0.64 | $0.61 | $0.64 | $2.17 | 56,472 |
| 2016-03-15 | $0.67 | $0.67 | $0.62 | $0.64 | $2.18 | 55,001 |
| 2016-03-14 | $0.72 | $0.72 | $0.65 | $0.68 | $2.29 | 39,125 |
| 2016-03-11 | $0.66 | $0.69 | $0.62 | $0.68 | $2.30 | 97,188 |
| 2016-03-10 | $0.69 | $0.70 | $0.64 | $0.67 | $2.28 | 140,054 |
| 2016-03-09 | $0.70 | $0.72 | $0.67 | $0.69 | $2.33 | 235,393 |
| 2016-03-08 | $0.74 | $0.74 | $0.66 | $0.67 | $2.26 | 165,196 |
| 2016-03-07 | $0.75 | $0.80 | $0.72 | $0.75 | $2.54 | 378,154 |
| 2016-03-04 | $0.68 | $0.85 | $0.63 | $0.80 | $2.71 | 386,081 |
| 2016-03-03 | $0.58 | $0.62 | $0.58 | $0.62 | $2.10 | 178,367 |
| 2016-03-02 | $0.61 | $0.61 | $0.58 | $0.58 | $1.97 | 70,935 |
| 2016-03-01 | $0.59 | $0.62 | $0.58 | $0.60 | $2.03 | 118,781 |
| 2016-02-29 | $0.58 | $0.62 | $0.55 | $0.58 | $1.96 | 139,903 |
| 2016-02-26 | $0.53 | $0.57 | $0.53 | $0.56 | $1.90 | 81,438 |
| 2016-02-25 | $0.60 | $0.60 | $0.53 | $0.54 | $1.83 | 41,715 |
| 2016-02-24 | $0.60 | $0.60 | $0.51 | $0.55 | $1.86 | 238,942 |
| 2016-02-23 | $0.65 | $0.70 | $0.65 | $0.66 | $2.23 | 66,896 |
| 2016-02-22 | $0.64 | $0.66 | $0.62 | $0.65 | $2.19 | 89,740 |
| 2016-02-19 | $0.68 | $0.70 | $0.60 | $0.65 | $2.20 | 121,750 |
| 2016-02-18 | $0.80 | $0.80 | $0.69 | $0.72 | $2.44 | 114,479 |
| 2016-02-17 | $0.79 | $0.82 | $0.74 | $0.81 | $2.74 | 83,428 |
| 2016-02-16 | $0.70 | $0.85 | $0.70 | $0.80 | $2.70 | 82,297 |
| 2016-02-12 | $0.65 | $0.68 | $0.61 | $0.67 | $2.28 | 40,302 |
| 2016-02-11 | $0.60 | $0.62 | $0.60 | $0.61 | $2.06 | 31,523 |
| 2016-02-10 | $0.60 | $0.67 | $0.60 | $0.61 | $2.07 | 66,806 |
| 2016-02-09 | $0.60 | $0.71 | $0.60 | $0.62 | $2.10 | 69,235 |
| 2016-02-08 | $0.63 | $0.65 | $0.60 | $0.61 | $2.07 | 37,696 |
| 2016-02-05 | $0.63 | $0.69 | $0.63 | $0.63 | $2.13 | 39,358 |
| 2016-02-04 | $0.63 | $0.68 | $0.63 | $0.66 | $2.25 | 42,681 |
| 2016-02-03 | $0.65 | $0.65 | $0.61 | $0.63 | $2.12 | 103,561 |
| 2016-02-02 | $0.66 | $0.66 | $0.61 | $0.63 | $2.12 | 126,339 |
| 2016-02-01 | $0.69 | $0.69 | $0.66 | $0.66 | $2.24 | 100,161 |
| 2016-01-29 | $0.69 | $0.74 | $0.67 | $0.74 | $2.51 | 42,894 |
| 2016-01-28 | $0.71 | $0.77 | $0.71 | $0.71 | $2.42 | 23,667 |
| 2016-01-27 | $0.73 | $0.76 | $0.71 | $0.71 | $2.42 | 33,134 |
| 2016-01-26 | $0.71 | $0.76 | $0.71 | $0.74 | $2.50 | 42,993 |
| 2016-01-25 | $0.74 | $0.75 | $0.71 | $0.73 | $2.47 | 30,658 |
| 2016-01-22 | $0.71 | $0.75 | $0.69 | $0.74 | $2.52 | 37,426 |
| 2016-01-21 | $0.62 | $0.72 | $0.62 | $0.70 | $2.38 | 37,957 |
| 2016-01-20 | $0.67 | $0.71 | $0.60 | $0.65 | $2.20 | 73,870 |
| 2016-01-19 | $0.72 | $0.78 | $0.66 | $0.70 | $2.37 | 65,318 |
| 2016-01-15 | $0.75 | $0.75 | $0.70 | $0.71 | $2.42 | 37,241 |
| 2016-01-14 | $0.73 | $0.79 | $0.73 | $0.77 | $2.62 | 62,710 |
| 2016-01-13 | $0.71 | $0.79 | $0.66 | $0.70 | $2.37 | 130,364 |
| 2016-01-12 | $0.68 | $0.70 | $0.61 | $0.64 | $2.15 | 120,079 |
| 2016-01-11 | $0.70 | $0.70 | $0.63 | $0.64 | $2.17 | 56,012 |
| 2016-01-08 | $0.74 | $0.76 | $0.72 | $0.73 | $2.47 | 36,969 |
| 2016-01-07 | $0.86 | $0.86 | $0.72 | $0.74 | $2.51 | 71,636 |
| 2016-01-06 | $0.95 | $0.95 | $0.88 | $0.89 | $3.00 | 68,127 |
| 2016-01-05 | $1.02 | $1.02 | $0.96 | $0.96 | $3.25 | 43,703 |
| 2016-01-04 | $1.07 | $1.07 | $1.00 | $1.01 | $3.42 | 63,084 |
| 2015-12-31 | $1.07 | $1.09 | $1.05 | $1.07 | $3.62 | 64,875 |
| 2015-12-30 | $1.09 | $1.11 | $1.07 | $1.07 | $3.62 | 43,867 |
| 2015-12-29 | $1.10 | $1.14 | $1.10 | $1.11 | $3.76 | 39,174 |
| 2015-12-28 | $1.17 | $1.17 | $1.11 | $1.12 | $3.79 | 45,646 |
| 2015-12-24 | $1.19 | $1.24 | $1.19 | $1.23 | $4.16 | 31,740 |
| 2015-12-23 | $1.19 | $1.23 | $1.16 | $1.21 | $4.09 | 46,131 |
| 2015-12-22 | $1.18 | $1.23 | $1.17 | $1.19 | $4.03 | 42,460 |
| 2015-12-21 | $1.21 | $1.23 | $1.17 | $1.18 | $3.99 | 73,977 |
| 2015-12-18 | $1.16 | $1.22 | $1.11 | $1.21 | $4.09 | 192,158 |
| 2015-12-17 | $1.06 | $1.12 | $1.03 | $1.06 | $3.59 | 219,309 |
| 2015-12-16 | $0.98 | $1.04 | $0.98 | $1.00 | $3.38 | 95,894 |
| 2015-12-15 | $1.03 | $1.03 | $0.97 | $0.99 | $3.34 | 115,137 |
| 2015-12-14 | $1.08 | $1.09 | $1.02 | $1.09 | $3.69 | 75,018 |
| 2015-12-11 | $1.17 | $1.21 | $1.15 | $1.15 | $3.89 | 70,980 |
| 2015-12-10 | $1.27 | $1.28 | $1.24 | $1.25 | $4.23 | 68,838 |
| 2015-12-09 | $1.29 | $1.34 | $1.27 | $1.28 | $4.33 | 61,696 |
| 2015-12-08 | $1.26 | $1.34 | $1.25 | $1.31 | $4.43 | 44,791 |
| 2015-12-07 | $1.37 | $1.37 | $1.26 | $1.28 | $4.33 | 68,834 |
| 2015-12-04 | $1.46 | $1.49 | $1.36 | $1.39 | $4.70 | 103,770 |
| 2015-12-03 | $1.51 | $1.52 | $1.46 | $1.47 | $4.97 | 28,779 |
| 2015-12-02 | $1.61 | $1.61 | $1.51 | $1.51 | $5.11 | 75,181 |
| 2015-12-01 | $1.73 | $1.75 | $1.69 | $1.73 | $5.85 | 50,033 |
| 2015-11-30 | $1.73 | $1.76 | $1.69 | $1.69 | $5.72 | 74,454 |
| 2015-11-27 | $1.65 | $1.77 | $1.65 | $1.74 | $5.89 | 72,286 |
| 2015-11-25 | $1.51 | $1.54 | $1.47 | $1.48 | $5.01 | 85,724 |
| 2015-11-24 | $1.55 | $1.56 | $1.46 | $1.51 | $5.11 | 95,666 |
| 2015-11-23 | $1.58 | $1.63 | $1.53 | $1.54 | $5.21 | 132,506 |
| 2015-11-20 | $1.63 | $1.63 | $1.52 | $1.54 | $5.21 | 102,265 |
| 2015-11-19 | $1.68 | $1.68 | $1.63 | $1.68 | $5.69 | 46,867 |
| 2015-11-18 | $1.73 | $1.73 | $1.61 | $1.68 | $5.69 | 93,279 |
| 2015-11-17 | $1.73 | $1.77 | $1.68 | $1.70 | $5.75 | 86,629 |
| 2015-11-16 | $1.76 | $1.77 | $1.72 | $1.75 | $5.92 | 54,726 |
| 2015-11-13 | $1.74 | $1.79 | $1.73 | $1.75 | $5.92 | 49,677 |
| 2015-11-12 | $1.76 | $1.81 | $1.75 | $1.75 | $5.92 | 43,292 |
| 2015-11-11 | $1.86 | $1.89 | $1.77 | $1.79 | $6.06 | 64,100 |
| 2015-11-10 | $1.92 | $1.95 | $1.88 | $1.91 | $6.46 | 47,383 |
| 2015-11-09 | $1.85 | $1.91 | $1.81 | $1.87 | $6.33 | 34,333 |
| 2015-11-06 | $1.83 | $1.86 | $1.80 | $1.85 | $6.26 | 35,028 |
| 2015-11-05 | $1.83 | $1.87 | $1.79 | $1.86 | $6.29 | 61,946 |
| 2015-11-04 | $1.85 | $1.86 | $1.73 | $1.79 | $6.06 | 79,202 |
| 2015-11-03 | $1.86 | $1.92 | $1.86 | $1.86 | $6.29 | 45,997 |
| 2015-11-02 | $1.97 | $1.97 | $1.83 | $1.88 | $6.36 | 76,254 |
| 2015-10-30 | $1.98 | $2.00 | $1.95 | $1.97 | $6.67 | 40,719 |
| 2015-10-29 | $1.92 | $2.04 | $1.92 | $1.99 | $6.73 | 63,711 |
| 2015-10-28 | $1.95 | $2.00 | $1.92 | $1.98 | $6.70 | 81,303 |
| 2015-10-27 | $2.10 | $2.10 | $1.98 | $2.01 | $6.80 | 122,509 |
| 2015-10-26 | $2.32 | $2.32 | $2.13 | $2.17 | $7.34 | 76,587 |
| 2015-10-23 | $2.42 | $2.42 | $2.27 | $2.32 | $7.85 | 58,310 |
| 2015-10-22 | $2.50 | $2.50 | $2.42 | $2.47 | $8.36 | 95,274 |
| 2015-10-21 | $2.54 | $2.54 | $2.47 | $2.50 | $8.46 | 30,715 |
| 2015-10-20 | $2.52 | $2.56 | $2.50 | $2.53 | $8.56 | 31,739 |
| 2015-10-19 | $2.56 | $2.56 | $2.45 | $2.45 | $8.29 | 37,464 |
| 2015-10-16 | $2.69 | $2.69 | $2.52 | $2.61 | $8.83 | 48,525 |
| 2015-10-15 | $2.59 | $2.72 | $2.55 | $2.70 | $9.14 | 61,164 |
| 2015-10-14 | $2.61 | $2.67 | $2.55 | $2.60 | $8.80 | 58,202 |
| 2015-10-13 | $2.75 | $2.75 | $2.57 | $2.58 | $8.73 | 43,903 |
| 2015-10-12 | $2.80 | $2.80 | $2.71 | $2.78 | $9.41 | 42,809 |
| 2015-10-09 | $2.82 | $2.86 | $2.78 | $2.84 | $9.61 | 35,146 |
| 2015-10-08 | $2.75 | $2.84 | $2.66 | $2.82 | $9.54 | 34,891 |
| 2015-10-07 | $2.72 | $2.80 | $2.67 | $2.76 | $9.34 | 43,927 |
| 2015-10-06 | $2.67 | $2.74 | $2.66 | $2.71 | $9.17 | 59,479 |
| 2015-10-05 | $2.65 | $2.73 | $2.64 | $2.68 | $9.07 | 52,684 |
| 2015-10-02 | $2.45 | $2.70 | $2.44 | $2.67 | $9.04 | 62,434 |
| 2015-10-01 | $2.46 | $2.54 | $2.40 | $2.46 | $8.33 | 73,043 |
| 2015-09-30 | $2.57 | $2.57 | $2.41 | $2.46 | $8.33 | 86,510 |
| 2015-09-29 | $2.56 | $2.60 | $2.48 | $2.50 | $8.46 | 65,997 |
| 2015-09-28 | $2.63 | $2.63 | $2.57 | $2.57 | $8.70 | 62,570 |
| 2015-09-25 | $2.80 | $2.82 | $2.66 | $2.66 | $9.00 | 70,209 |
| 2015-09-24 | $2.79 | $2.81 | $2.67 | $2.80 | $9.48 | 42,914 |
| 2015-09-23 | $2.90 | $2.92 | $2.78 | $2.83 | $9.58 | 47,492 |
| 2015-09-22 | $2.92 | $2.95 | $2.86 | $2.88 | $9.75 | 39,851 |
| 2015-09-21 | $3.13 | $3.13 | $3.04 | $3.06 | $10.36 | 27,433 |
| 2015-09-18 | $3.17 | $3.21 | $3.10 | $3.13 | $10.59 | 66,530 |
| 2015-09-17 | $3.05 | $3.16 | $3.04 | $3.12 | $10.56 | 52,873 |
| 2015-09-16 | $2.76 | $2.92 | $2.76 | $2.85 | $9.65 | 78,247 |
| 2015-09-15 | $2.71 | $2.74 | $2.69 | $2.72 | $9.21 | 29,087 |
| 2015-09-14 | $2.84 | $2.84 | $2.72 | $2.73 | $9.24 | 62,737 |
| 2015-09-11 | $2.91 | $2.92 | $2.83 | $2.91 | $9.85 | 43,439 |
| 2015-09-10 | $2.88 | $2.96 | $2.88 | $2.95 | $9.98 | 46,565 |
| 2015-09-09 | $3.01 | $3.02 | $2.90 | $2.91 | $9.85 | 38,359 |
| 2015-09-08 | $2.93 | $2.98 | $2.89 | $2.92 | $9.88 | 37,027 |
| 2015-09-04 | $2.85 | $2.97 | $2.82 | $2.89 | $9.78 | 156,111 |
| 2015-09-03 | $3.00 | $3.06 | $2.83 | $2.90 | $9.81 | 111,277 |
| 2015-09-02 | $3.08 | $3.08 | $2.89 | $3.04 | $10.29 | 53,400 |
| 2015-09-01 | $3.00 | $3.08 | $2.95 | $2.99 | $10.12 | 52,918 |
| 2015-08-31 | $3.01 | $3.21 | $2.96 | $3.05 | $10.32 | 58,700 |
Golden Ocean Group Ltd (GOGL) News Headlines
Recent Golden Ocean Group Ltd (GOGL) News
Similar Companies to Golden Ocean Group Ltd (GOGL) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |