J.Jill Inc (JILL) Exchange: NYSE
Data as of April 23, 2024
$25.41 ($-0.01) -0.04%
J.Jill Inc - Daily Information
Click for more stock information on J.Jill Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $25.81 |
| Previous Close | $25.41 |
| High | $25.89 |
| Low | $25.26 |
| Adjusted Open | $25.81 |
| Previous Adjusted Close | $25.41 |
| Adjusted High | $25.89 |
| Adjusted Low | $25.26 |
About J.Jill Inc (JILL)
J.Jill is a premier omnichannel retailer and nationally recognized womenâs apparel brand committed to delighting customers with great wear-now product. The brand represents an easy, thoughtful and inspired style that reflects the confidence of remarkable women who live life with joy, passion and purpose. J.Jill offers a guiding customer experience through 260 stores nationwide and a robust e-commerce platform. J.Jill is headquartered outside Boston.
Invest in J.Jill Inc (JILL)
Historical Stock Data for J.Jill Inc (JILL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $25.81 | $25.89 | $25.26 | $25.41 | $25.41 | 45,294 |
| 2024-04-16 | $25.04 | $25.63 | $24.75 | $25.42 | $25.42 | 53,337 |
| 2024-04-15 | $26.09 | $26.52 | $25.28 | $25.42 | $25.42 | 47,674 |
| 2024-04-12 | $27.29 | $27.29 | $25.89 | $25.94 | $25.94 | 56,365 |
| 2024-04-11 | $28.47 | $28.47 | $27.17 | $27.30 | $27.30 | 48,498 |
| 2024-04-10 | $28.84 | $29.13 | $27.96 | $28.30 | $28.30 | 105,491 |
| 2024-04-09 | $29.00 | $29.49 | $28.64 | $29.49 | $29.49 | 58,255 |
| 2024-04-08 | $29.34 | $29.47 | $28.89 | $29.00 | $29.00 | 66,977 |
| 2024-04-05 | $29.45 | $29.45 | $28.61 | $29.15 | $29.15 | 60,219 |
| 2024-04-04 | $31.09 | $31.20 | $29.24 | $29.34 | $29.34 | 49,800 |
| 2024-04-03 | $30.83 | $31.35 | $30.52 | $30.76 | $30.76 | 46,628 |
| 2024-04-02 | $32.48 | $32.48 | $30.86 | $30.86 | $30.86 | 75,316 |
| 2024-04-01 | $32.02 | $32.62 | $31.79 | $32.55 | $32.55 | 106,470 |
| 2024-03-28 | $31.11 | $32.96 | $31.07 | $31.97 | $31.97 | 327,004 |
| 2024-03-27 | $31.41 | $32.30 | $30.50 | $30.83 | $30.83 | 343,003 |
| 2024-03-26 | $30.40 | $31.80 | $30.26 | $31.48 | $31.48 | 90,022 |
| 2024-03-25 | $30.09 | $30.77 | $29.92 | $30.45 | $30.45 | 102,927 |
| 2024-03-22 | $29.11 | $30.12 | $28.97 | $30.09 | $30.09 | 105,461 |
| 2024-03-21 | $26.98 | $29.86 | $26.94 | $29.26 | $29.26 | 258,465 |
| 2024-03-20 | $26.25 | $27.14 | $24.89 | $26.47 | $26.47 | 461,449 |
| 2024-03-19 | $23.75 | $25.36 | $23.75 | $24.73 | $24.73 | 225,222 |
| 2024-03-18 | $26.56 | $26.70 | $23.91 | $23.91 | $23.91 | 174,833 |
| 2024-03-15 | $26.17 | $27.14 | $26.17 | $26.43 | $26.43 | 151,676 |
| 2024-03-14 | $25.98 | $26.36 | $25.59 | $26.35 | $26.35 | 182,331 |
| 2024-03-13 | $25.16 | $25.98 | $25.16 | $25.83 | $25.83 | 112,272 |
| 2024-03-12 | $25.16 | $25.23 | $24.67 | $25.16 | $25.16 | 43,233 |
| 2024-03-11 | $24.86 | $25.26 | $24.57 | $25.23 | $25.23 | 46,848 |
| 2024-03-08 | $25.55 | $25.69 | $24.89 | $24.91 | $24.91 | 40,590 |
| 2024-03-07 | $25.39 | $25.71 | $25.03 | $25.31 | $25.31 | 56,897 |
| 2024-03-06 | $25.36 | $25.61 | $24.82 | $25.29 | $25.29 | 59,638 |
| 2024-03-05 | $25.13 | $25.56 | $24.97 | $25.28 | $25.28 | 51,017 |
| 2024-03-04 | $25.06 | $25.70 | $24.95 | $25.17 | $25.17 | 93,003 |
| 2024-03-01 | $25.18 | $25.18 | $24.69 | $25.00 | $25.00 | 39,880 |
| 2024-02-29 | $25.55 | $25.88 | $24.95 | $24.99 | $24.99 | 68,281 |
| 2024-02-28 | $25.17 | $25.61 | $24.88 | $25.21 | $25.21 | 58,815 |
| 2024-02-27 | $25.49 | $25.73 | $25.24 | $25.26 | $25.26 | 39,378 |
| 2024-02-26 | $25.27 | $25.59 | $25.26 | $25.34 | $25.34 | 25,683 |
| 2024-02-23 | $24.60 | $25.30 | $24.60 | $25.21 | $25.21 | 29,719 |
| 2024-02-22 | $24.87 | $25.02 | $24.44 | $24.65 | $24.65 | 46,252 |
| 2024-02-21 | $24.87 | $25.01 | $24.71 | $24.88 | $24.88 | 47,647 |
| 2024-02-20 | $25.45 | $25.54 | $24.17 | $24.87 | $24.87 | 71,697 |
| 2024-02-16 | $25.84 | $26.36 | $25.65 | $25.74 | $25.74 | 76,208 |
| 2024-02-15 | $25.61 | $26.27 | $25.61 | $26.17 | $26.17 | 76,309 |
| 2024-02-14 | $25.34 | $25.49 | $24.60 | $25.44 | $25.44 | 48,204 |
| 2024-02-13 | $25.30 | $25.78 | $24.77 | $25.05 | $25.05 | 113,623 |
| 2024-02-12 | $25.26 | $26.04 | $25.19 | $25.80 | $25.80 | 146,477 |
| 2024-02-09 | $25.33 | $25.39 | $24.97 | $25.26 | $25.26 | 40,505 |
| 2024-02-08 | $25.01 | $25.21 | $24.81 | $25.11 | $25.11 | 33,881 |
| 2024-02-07 | $24.04 | $25.33 | $23.81 | $24.85 | $24.85 | 145,459 |
| 2024-02-06 | $23.66 | $24.17 | $23.66 | $24.04 | $24.04 | 42,715 |
| 2024-02-05 | $23.63 | $23.78 | $23.41 | $23.48 | $23.48 | 52,543 |
| 2024-02-02 | $23.14 | $24.43 | $23.14 | $23.83 | $23.83 | 74,674 |
| 2024-02-01 | $23.42 | $23.79 | $23.06 | $23.40 | $23.40 | 42,287 |
| 2024-01-31 | $24.41 | $24.68 | $23.31 | $23.31 | $23.31 | 63,605 |
| 2024-01-30 | $24.32 | $24.54 | $24.00 | $24.45 | $24.45 | 49,486 |
| 2024-01-29 | $24.41 | $24.54 | $23.93 | $24.35 | $24.35 | 36,582 |
| 2024-01-26 | $24.52 | $24.61 | $24.23 | $24.40 | $24.40 | 36,980 |
| 2024-01-25 | $24.22 | $24.41 | $23.80 | $24.24 | $24.24 | 84,941 |
| 2024-01-24 | $24.95 | $24.95 | $24.02 | $24.09 | $24.09 | 53,859 |
| 2024-01-23 | $25.30 | $25.37 | $24.67 | $24.68 | $24.68 | 32,881 |
| 2024-01-22 | $24.46 | $25.13 | $24.46 | $25.01 | $25.01 | 82,134 |
| 2024-01-19 | $24.31 | $24.36 | $23.80 | $24.33 | $24.33 | 65,886 |
| 2024-01-18 | $24.08 | $24.37 | $23.74 | $24.07 | $24.07 | 68,397 |
| 2024-01-17 | $23.92 | $23.99 | $23.57 | $23.82 | $23.82 | 68,855 |
| 2024-01-16 | $23.63 | $24.23 | $23.63 | $23.95 | $23.95 | 135,192 |
| 2024-01-12 | $23.78 | $24.50 | $23.40 | $23.63 | $23.63 | 88,424 |
| 2024-01-11 | $25.06 | $25.16 | $23.34 | $23.46 | $23.46 | 120,801 |
| 2024-01-10 | $24.76 | $25.15 | $24.63 | $24.95 | $24.95 | 90,528 |
| 2024-01-09 | $24.94 | $25.51 | $24.75 | $24.87 | $24.87 | 98,824 |
| 2024-01-08 | $24.40 | $25.02 | $24.15 | $25.02 | $25.02 | 110,364 |
| 2024-01-05 | $25.34 | $25.49 | $24.30 | $24.34 | $24.34 | 107,485 |
| 2024-01-04 | $24.90 | $25.76 | $24.90 | $25.44 | $25.44 | 90,602 |
| 2024-01-03 | $25.20 | $25.28 | $24.72 | $24.92 | $24.92 | 111,182 |
| 2024-01-02 | $25.70 | $26.06 | $25.12 | $25.36 | $25.36 | 129,980 |
| 2023-12-29 | $26.03 | $26.10 | $25.17 | $25.78 | $25.78 | 266,443 |
| 2023-12-28 | $26.65 | $26.66 | $26.02 | $26.14 | $26.14 | 83,799 |
| 2023-12-27 | $26.37 | $26.68 | $26.06 | $26.66 | $26.66 | 68,512 |
| 2023-12-26 | $26.17 | $26.63 | $26.10 | $26.42 | $26.42 | 98,266 |
| 2023-12-22 | $25.47 | $26.18 | $25.19 | $26.06 | $26.06 | 127,425 |
| 2023-12-21 | $25.86 | $27.14 | $25.41 | $25.91 | $25.91 | 273,312 |
| 2023-12-20 | $26.10 | $26.63 | $24.83 | $24.92 | $24.92 | 160,141 |
| 2023-12-19 | $25.84 | $26.29 | $25.67 | $26.12 | $26.12 | 221,301 |
| 2023-12-18 | $25.63 | $26.15 | $25.36 | $25.79 | $25.79 | 127,543 |
| 2023-12-15 | $25.90 | $25.91 | $25.10 | $25.47 | $25.47 | 168,387 |
| 2023-12-14 | $25.92 | $26.67 | $25.44 | $25.83 | $25.83 | 160,476 |
| 2023-12-13 | $25.27 | $25.71 | $24.76 | $25.41 | $25.41 | 134,865 |
| 2023-12-12 | $25.21 | $25.67 | $24.92 | $25.35 | $25.35 | 85,245 |
| 2023-12-11 | $25.59 | $25.97 | $24.95 | $25.24 | $25.24 | 102,277 |
| 2023-12-08 | $25.79 | $26.01 | $24.54 | $25.32 | $25.32 | 149,887 |
| 2023-12-07 | $25.71 | $26.62 | $25.67 | $26.03 | $26.03 | 89,555 |
| 2023-12-06 | $26.13 | $26.35 | $25.00 | $25.71 | $25.71 | 197,998 |
| 2023-12-05 | $31.25 | $31.25 | $24.88 | $26.28 | $26.28 | 302,191 |
| 2023-12-04 | $30.50 | $30.72 | $28.72 | $28.83 | $28.83 | 196,640 |
| 2023-12-01 | $29.28 | $30.73 | $29.28 | $30.57 | $30.57 | 161,711 |
| 2023-11-30 | $29.64 | $30.14 | $29.23 | $29.51 | $29.51 | 148,661 |
| 2023-11-29 | $30.33 | $30.73 | $29.38 | $29.55 | $29.55 | 131,200 |
| 2023-11-28 | $30.32 | $30.74 | $29.81 | $30.36 | $30.36 | 127,492 |
| 2023-11-27 | $31.27 | $31.82 | $30.16 | $30.18 | $30.18 | 180,580 |
| 2023-11-24 | $31.20 | $31.70 | $31.03 | $31.20 | $31.20 | 53,451 |
| 2023-11-22 | $31.16 | $31.66 | $30.94 | $31.49 | $31.49 | 191,475 |
| 2023-11-21 | $31.42 | $31.63 | $30.70 | $31.09 | $31.09 | 231,615 |
| 2023-11-20 | $31.50 | $31.90 | $31.23 | $31.26 | $31.26 | 90,011 |
| 2023-11-17 | $31.83 | $32.26 | $31.00 | $31.44 | $31.44 | 104,396 |
| 2023-11-16 | $30.85 | $31.87 | $30.80 | $31.49 | $31.49 | 106,741 |
| 2023-11-15 | $30.50 | $31.42 | $30.40 | $31.19 | $31.19 | 125,958 |
| 2023-11-14 | $29.91 | $31.75 | $29.91 | $30.46 | $30.46 | 180,251 |
| 2023-11-13 | $29.11 | $29.68 | $29.11 | $29.35 | $29.35 | 71,077 |
| 2023-11-10 | $29.09 | $29.38 | $28.69 | $29.24 | $29.24 | 42,585 |
| 2023-11-09 | $29.39 | $29.67 | $29.08 | $29.18 | $29.18 | 51,983 |
| 2023-11-08 | $29.51 | $29.51 | $28.85 | $29.12 | $29.12 | 50,755 |
| 2023-11-07 | $29.57 | $29.73 | $29.08 | $29.29 | $29.29 | 62,817 |
| 2023-11-06 | $29.58 | $29.78 | $28.98 | $29.55 | $29.55 | 67,768 |
| 2023-11-03 | $29.00 | $29.60 | $29.00 | $29.48 | $29.48 | 82,665 |
| 2023-11-02 | $28.95 | $29.11 | $28.62 | $28.96 | $28.96 | 38,543 |
| 2023-11-01 | $28.69 | $28.69 | $28.18 | $28.54 | $28.54 | 38,968 |
| 2023-10-31 | $28.50 | $29.11 | $28.50 | $28.65 | $28.65 | 45,021 |
| 2023-10-30 | $28.66 | $28.75 | $27.80 | $28.54 | $28.54 | 66,375 |
| 2023-10-27 | $28.66 | $29.04 | $28.23 | $28.51 | $28.51 | 41,256 |
| 2023-10-26 | $29.25 | $29.26 | $28.46 | $28.59 | $28.59 | 45,525 |
| 2023-10-25 | $29.28 | $29.60 | $28.78 | $29.15 | $29.15 | 52,125 |
| 2023-10-24 | $29.25 | $29.81 | $29.01 | $29.39 | $29.39 | 54,128 |
| 2023-10-23 | $28.70 | $29.42 | $28.30 | $29.04 | $29.04 | 68,101 |
| 2023-10-20 | $29.00 | $29.03 | $28.48 | $28.78 | $28.78 | 57,259 |
| 2023-10-19 | $29.57 | $29.84 | $28.91 | $29.06 | $29.06 | 73,535 |
| 2023-10-18 | $29.27 | $29.90 | $29.27 | $29.51 | $29.51 | 120,570 |
| 2023-10-17 | $28.65 | $29.85 | $28.65 | $29.38 | $29.38 | 120,861 |
| 2023-10-16 | $28.54 | $29.05 | $27.70 | $28.70 | $28.70 | 230,962 |
| 2023-10-13 | $29.10 | $29.10 | $27.88 | $27.98 | $27.98 | 43,136 |
| 2023-10-12 | $29.25 | $29.25 | $28.60 | $28.94 | $28.94 | 42,787 |
| 2023-10-11 | $29.29 | $29.47 | $28.88 | $28.94 | $28.94 | 52,366 |
| 2023-10-10 | $28.73 | $29.32 | $28.63 | $28.94 | $28.94 | 48,940 |
| 2023-10-09 | $27.67 | $28.75 | $27.67 | $28.59 | $28.59 | 53,988 |
| 2023-10-06 | $27.27 | $28.19 | $27.12 | $27.86 | $27.86 | 62,984 |
| 2023-10-05 | $28.43 | $28.43 | $26.84 | $27.45 | $27.45 | 61,973 |
| 2023-10-04 | $28.01 | $28.79 | $27.91 | $28.64 | $28.64 | 69,640 |
| 2023-10-03 | $29.16 | $29.39 | $28.24 | $28.44 | $28.44 | 59,809 |
| 2023-10-02 | $29.60 | $29.91 | $29.08 | $29.43 | $29.43 | 57,206 |
| 2023-09-29 | $29.02 | $29.85 | $28.94 | $29.60 | $29.60 | 258,564 |
| 2023-09-28 | $28.00 | $29.86 | $28.00 | $29.68 | $29.68 | 93,337 |
| 2023-09-27 | $27.15 | $27.85 | $27.15 | $27.59 | $27.59 | 39,946 |
| 2023-09-26 | $26.55 | $27.65 | $26.55 | $27.09 | $27.09 | 50,307 |
| 2023-09-25 | $26.40 | $27.40 | $26.40 | $26.81 | $26.81 | 92,985 |
| 2023-09-22 | $26.61 | $26.90 | $26.39 | $26.43 | $26.43 | 25,848 |
| 2023-09-21 | $26.37 | $26.95 | $26.37 | $26.80 | $26.80 | 34,611 |
| 2023-09-20 | $25.58 | $26.95 | $25.58 | $26.55 | $26.55 | 33,141 |
| 2023-09-19 | $25.80 | $26.10 | $25.44 | $25.45 | $25.45 | 28,198 |
| 2023-09-18 | $26.67 | $26.67 | $25.87 | $25.98 | $25.98 | 20,652 |
| 2023-09-15 | $26.79 | $26.79 | $25.87 | $26.66 | $26.66 | 98,638 |
| 2023-09-14 | $26.05 | $26.99 | $26.05 | $26.97 | $26.97 | 25,531 |
| 2023-09-13 | $26.48 | $26.48 | $25.97 | $26.11 | $26.11 | 35,562 |
| 2023-09-12 | $26.19 | $27.21 | $26.19 | $26.72 | $26.72 | 44,096 |
| 2023-09-11 | $25.99 | $26.73 | $25.99 | $26.36 | $26.36 | 31,430 |
| 2023-09-08 | $25.56 | $26.09 | $25.56 | $25.89 | $25.89 | 26,422 |
| 2023-09-07 | $25.68 | $25.84 | $24.73 | $25.39 | $25.39 | 39,707 |
| 2023-09-06 | $25.22 | $26.11 | $24.81 | $25.86 | $25.86 | 42,671 |
| 2023-09-05 | $25.31 | $25.73 | $25.12 | $25.12 | $25.12 | 28,647 |
| 2023-09-01 | $25.28 | $25.96 | $24.72 | $25.81 | $25.81 | 50,936 |
| 2023-08-31 | $25.00 | $25.62 | $23.76 | $25.11 | $25.11 | 24,721 |
| 2023-08-30 | $23.96 | $24.00 | $23.30 | $23.41 | $23.41 | 24,544 |
| 2023-08-29 | $23.34 | $24.14 | $23.34 | $23.74 | $23.74 | 14,235 |
| 2023-08-28 | $22.84 | $23.46 | $22.84 | $23.34 | $23.34 | 21,428 |
| 2023-08-25 | $23.72 | $23.72 | $22.63 | $22.66 | $22.66 | 10,440 |
| 2023-08-24 | $23.17 | $23.37 | $22.62 | $22.63 | $22.63 | 12,731 |
| 2023-08-23 | $23.09 | $23.15 | $22.82 | $23.13 | $23.13 | 10,849 |
| 2023-08-22 | $23.49 | $23.93 | $22.83 | $22.98 | $22.98 | 21,346 |
| 2023-08-21 | $23.83 | $23.84 | $23.22 | $23.36 | $23.36 | 13,454 |
| 2023-08-18 | $23.20 | $23.91 | $23.20 | $23.63 | $23.63 | 23,837 |
| 2023-08-17 | $24.07 | $24.21 | $23.22 | $23.37 | $23.37 | 19,975 |
| 2023-08-16 | $23.00 | $24.10 | $22.71 | $24.01 | $24.01 | 45,061 |
| 2023-08-15 | $23.05 | $23.05 | $22.53 | $22.75 | $22.75 | 22,660 |
| 2023-08-14 | $22.87 | $23.26 | $22.87 | $23.10 | $23.10 | 16,368 |
| 2023-08-11 | $22.70 | $23.21 | $22.63 | $22.89 | $22.89 | 19,622 |
| 2023-08-10 | $22.56 | $22.89 | $22.32 | $22.59 | $22.59 | 26,784 |
| 2023-08-09 | $21.94 | $22.61 | $21.49 | $22.33 | $22.33 | 51,096 |
| 2023-08-08 | $22.31 | $22.52 | $21.87 | $21.97 | $21.97 | 40,134 |
| 2023-08-07 | $23.21 | $23.25 | $22.30 | $22.42 | $22.42 | 21,941 |
| 2023-08-04 | $23.22 | $23.32 | $22.79 | $23.08 | $23.08 | 25,224 |
| 2023-08-03 | $22.59 | $23.08 | $22.59 | $23.08 | $23.08 | 28,808 |
| 2023-08-02 | $22.39 | $22.69 | $22.33 | $22.64 | $22.64 | 21,713 |
| 2023-08-01 | $22.25 | $22.66 | $22.25 | $22.50 | $22.50 | 25,068 |
| 2023-07-31 | $22.51 | $22.87 | $22.46 | $22.70 | $22.70 | 27,587 |
| 2023-07-28 | $22.82 | $22.84 | $22.50 | $22.50 | $22.50 | 17,541 |
| 2023-07-27 | $22.60 | $22.84 | $22.50 | $22.53 | $22.53 | 28,428 |
| 2023-07-26 | $22.55 | $22.90 | $22.50 | $22.55 | $22.55 | 36,011 |
| 2023-07-25 | $21.93 | $22.69 | $21.75 | $22.60 | $22.60 | 55,083 |
| 2023-07-24 | $21.29 | $22.05 | $21.28 | $22.00 | $22.00 | 36,245 |
| 2023-07-21 | $21.38 | $21.72 | $20.96 | $21.23 | $21.23 | 78,881 |
| 2023-07-20 | $20.47 | $21.14 | $20.23 | $21.02 | $21.02 | 39,818 |
| 2023-07-19 | $19.79 | $20.55 | $19.69 | $20.52 | $20.52 | 44,640 |
| 2023-07-18 | $18.90 | $19.84 | $18.90 | $19.66 | $19.66 | 41,950 |
| 2023-07-17 | $19.22 | $19.35 | $18.85 | $18.89 | $18.89 | 30,194 |
| 2023-07-14 | $19.40 | $19.40 | $18.85 | $19.20 | $19.20 | 43,904 |
| 2023-07-13 | $20.17 | $20.17 | $19.14 | $19.18 | $19.18 | 62,365 |
| 2023-07-12 | $19.79 | $21.80 | $19.59 | $20.11 | $20.11 | 83,554 |
| 2023-07-11 | $19.43 | $19.82 | $19.33 | $19.54 | $19.54 | 40,399 |
| 2023-07-10 | $19.20 | $19.74 | $19.15 | $19.37 | $19.37 | 38,365 |
| 2023-07-07 | $19.31 | $19.84 | $19.22 | $19.33 | $19.33 | 63,242 |
| 2023-07-06 | $20.22 | $20.22 | $18.92 | $19.28 | $19.28 | 70,232 |
| 2023-07-05 | $21.22 | $21.22 | $20.10 | $20.21 | $20.21 | 60,991 |
| 2023-07-03 | $21.37 | $21.64 | $20.92 | $21.34 | $21.34 | 15,354 |
| 2023-06-30 | $20.53 | $21.47 | $20.30 | $21.43 | $21.43 | 140,764 |
| 2023-06-29 | $20.25 | $20.67 | $20.06 | $20.42 | $20.42 | 34,771 |
| 2023-06-28 | $20.21 | $20.67 | $20.21 | $20.27 | $20.27 | 48,007 |
| 2023-06-27 | $20.46 | $20.53 | $20.10 | $20.20 | $20.20 | 48,976 |
| 2023-06-26 | $20.50 | $21.14 | $20.20 | $20.53 | $20.53 | 66,410 |
| 2023-06-23 | $21.53 | $21.92 | $20.36 | $20.37 | $20.37 | 460,327 |
| 2023-06-22 | $20.65 | $21.63 | $20.65 | $21.55 | $21.55 | 55,556 |
| 2023-06-21 | $19.91 | $21.12 | $19.70 | $20.77 | $20.77 | 80,663 |
| 2023-06-20 | $20.33 | $20.57 | $20.10 | $20.11 | $20.11 | 78,778 |
| 2023-06-16 | $20.51 | $20.85 | $20.32 | $20.32 | $20.32 | 39,986 |
| 2023-06-15 | $20.10 | $20.84 | $20.10 | $20.72 | $20.72 | 62,076 |
| 2023-06-14 | $20.90 | $20.90 | $20.00 | $20.21 | $20.21 | 31,580 |
| 2023-06-13 | $20.36 | $21.14 | $20.35 | $20.62 | $20.62 | 28,930 |
| 2023-06-12 | $20.25 | $20.31 | $19.69 | $20.30 | $20.30 | 74,321 |
| 2023-06-09 | $22.30 | $22.30 | $19.80 | $20.01 | $20.01 | 95,982 |
| 2023-06-08 | $22.71 | $23.27 | $22.18 | $22.25 | $22.25 | 52,849 |
| 2023-06-07 | $22.00 | $24.18 | $21.96 | $22.96 | $22.96 | 71,794 |
| 2023-06-06 | $22.27 | $23.80 | $22.27 | $23.75 | $23.75 | 58,617 |
| 2023-06-05 | $22.46 | $22.86 | $22.34 | $22.50 | $22.50 | 24,609 |
| 2023-06-02 | $21.93 | $22.87 | $21.78 | $22.69 | $22.69 | 29,715 |
| 2023-06-01 | $21.99 | $22.08 | $21.63 | $21.73 | $21.73 | 34,874 |
| 2023-05-31 | $21.49 | $22.16 | $21.30 | $21.99 | $21.99 | 56,242 |
| 2023-05-30 | $22.05 | $22.42 | $21.44 | $21.73 | $21.73 | 36,310 |
| 2023-05-26 | $21.55 | $22.12 | $21.51 | $22.06 | $22.06 | 32,881 |
| 2023-05-25 | $22.15 | $22.32 | $21.27 | $21.66 | $21.66 | 37,902 |
| 2023-05-24 | $21.83 | $22.27 | $21.50 | $22.15 | $22.15 | 37,623 |
| 2023-05-23 | $21.01 | $22.13 | $21.01 | $21.84 | $21.84 | 49,670 |
| 2023-05-22 | $20.97 | $21.18 | $20.30 | $21.11 | $21.11 | 58,723 |
| 2023-05-19 | $21.75 | $22.06 | $20.91 | $20.95 | $20.95 | 45,436 |
| 2023-05-18 | $22.55 | $22.56 | $21.46 | $21.95 | $21.95 | 49,195 |
| 2023-05-17 | $21.31 | $22.57 | $21.31 | $22.51 | $22.51 | 23,364 |
| 2023-05-16 | $21.87 | $22.05 | $21.35 | $21.38 | $21.38 | 38,293 |
| 2023-05-15 | $22.63 | $22.68 | $22.08 | $22.19 | $22.19 | 28,322 |
| 2023-05-12 | $22.69 | $22.98 | $22.40 | $22.80 | $22.80 | 27,162 |
| 2023-05-11 | $22.66 | $22.85 | $21.76 | $22.29 | $22.29 | 49,372 |
| 2023-05-10 | $22.94 | $23.20 | $22.60 | $22.71 | $22.71 | 37,934 |
| 2023-05-09 | $23.02 | $23.19 | $22.60 | $22.94 | $22.94 | 25,137 |
| 2023-05-08 | $23.18 | $23.29 | $22.60 | $23.14 | $23.14 | 29,405 |
| 2023-05-05 | $22.73 | $23.19 | $22.73 | $23.09 | $23.09 | 29,390 |
| 2023-05-04 | $23.23 | $23.27 | $22.10 | $22.45 | $22.45 | 47,886 |
| 2023-05-03 | $24.30 | $24.31 | $23.31 | $23.31 | $23.31 | 23,284 |
| 2023-05-02 | $24.65 | $24.65 | $23.81 | $24.15 | $24.15 | 30,338 |
| 2023-05-01 | $24.90 | $25.00 | $24.41 | $24.96 | $24.96 | 34,897 |
| 2023-04-28 | $24.31 | $24.84 | $23.91 | $24.73 | $24.73 | 31,182 |
| 2023-04-27 | $24.70 | $24.82 | $24.28 | $24.57 | $24.57 | 16,643 |
| 2023-04-26 | $24.11 | $24.95 | $24.11 | $24.65 | $24.65 | 36,759 |
| 2023-04-25 | $25.69 | $25.69 | $23.88 | $24.36 | $24.36 | 56,857 |
| 2023-04-24 | $25.51 | $25.94 | $24.93 | $25.89 | $25.89 | 45,694 |
| 2023-04-21 | $25.67 | $25.67 | $25.14 | $25.49 | $25.49 | 21,484 |
| 2023-04-20 | $25.66 | $25.78 | $25.19 | $25.58 | $25.58 | 22,294 |
| 2023-04-19 | $26.04 | $26.45 | $25.61 | $25.97 | $25.97 | 42,645 |
| 2023-04-18 | $26.07 | $26.13 | $25.42 | $26.05 | $26.05 | 20,809 |
| 2023-04-17 | $25.24 | $25.95 | $25.24 | $25.85 | $25.85 | 31,015 |
| 2023-04-14 | $25.56 | $26.11 | $24.58 | $25.35 | $25.35 | 61,899 |
| 2023-04-13 | $26.53 | $26.53 | $25.30 | $25.50 | $25.50 | 56,099 |
| 2023-04-12 | $27.58 | $27.59 | $26.11 | $26.37 | $26.37 | 37,195 |
| 2023-04-11 | $27.29 | $27.56 | $26.99 | $27.34 | $27.34 | 36,196 |
| 2023-04-10 | $26.19 | $27.35 | $26.19 | $27.20 | $27.20 | 43,921 |
| 2023-04-06 | $24.65 | $26.37 | $24.65 | $26.21 | $26.21 | 65,950 |
| 2023-04-05 | $25.20 | $25.23 | $24.70 | $24.91 | $24.91 | 32,619 |
| 2023-04-04 | $25.60 | $26.45 | $24.52 | $25.19 | $25.19 | 59,964 |
| 2023-04-03 | $25.78 | $26.35 | $24.70 | $25.70 | $25.70 | 160,421 |
| 2023-03-31 | $25.98 | $26.26 | $25.54 | $26.04 | $26.04 | 54,579 |
| 2023-03-30 | $25.19 | $25.86 | $25.10 | $25.66 | $25.66 | 52,237 |
| 2023-03-29 | $25.18 | $25.18 | $24.65 | $25.00 | $25.00 | 43,424 |
| 2023-03-28 | $23.95 | $24.98 | $23.61 | $24.88 | $24.88 | 40,248 |
| 2023-03-27 | $23.86 | $24.32 | $23.66 | $23.96 | $23.96 | 40,925 |
| 2023-03-24 | $23.23 | $23.87 | $22.99 | $23.71 | $23.71 | 42,201 |
| 2023-03-23 | $23.52 | $23.76 | $22.89 | $23.41 | $23.41 | 57,019 |
| 2023-03-22 | $23.42 | $24.52 | $23.03 | $23.37 | $23.37 | 75,258 |
| 2023-03-21 | $23.94 | $24.15 | $22.75 | $23.35 | $23.35 | 93,902 |
| 2023-03-20 | $24.49 | $24.85 | $23.28 | $23.55 | $23.55 | 70,963 |
| 2023-03-17 | $25.49 | $25.49 | $24.01 | $24.48 | $24.48 | 112,855 |
| 2023-03-16 | $24.88 | $26.21 | $24.63 | $25.85 | $25.85 | 72,265 |
| 2023-03-15 | $25.63 | $26.00 | $24.69 | $25.22 | $25.22 | 63,860 |
| 2023-03-14 | $26.10 | $26.78 | $25.03 | $26.01 | $26.01 | 69,245 |
| 2023-03-13 | $26.34 | $26.34 | $24.67 | $25.66 | $25.66 | 130,709 |
| 2023-03-10 | $26.58 | $27.19 | $26.25 | $26.71 | $26.71 | 66,547 |
| 2023-03-09 | $27.27 | $27.65 | $25.89 | $26.67 | $26.67 | 76,832 |
| 2023-03-08 | $27.85 | $27.85 | $26.60 | $27.50 | $27.50 | 74,170 |
| 2023-03-07 | $27.99 | $28.29 | $27.74 | $27.95 | $27.95 | 24,395 |
| 2023-03-06 | $27.84 | $28.53 | $27.84 | $27.98 | $27.98 | 38,294 |
| 2023-03-03 | $27.93 | $28.20 | $27.38 | $28.01 | $28.01 | 67,259 |
| 2023-03-02 | $27.48 | $28.11 | $27.16 | $27.95 | $27.95 | 26,413 |
| 2023-03-01 | $27.63 | $27.98 | $27.07 | $27.73 | $27.73 | 49,660 |
| 2023-02-28 | $27.44 | $28.02 | $27.44 | $27.75 | $27.75 | 27,621 |
| 2023-02-27 | $28.06 | $28.47 | $27.39 | $27.45 | $27.45 | 25,912 |
| 2023-02-24 | $27.20 | $28.13 | $27.00 | $28.01 | $28.01 | 29,173 |
| 2023-02-23 | $28.02 | $28.47 | $27.45 | $27.57 | $27.57 | 61,759 |
| 2023-02-22 | $27.59 | $27.88 | $27.31 | $27.46 | $27.46 | 24,102 |
| 2023-02-21 | $28.91 | $28.91 | $27.33 | $27.60 | $27.60 | 47,257 |
| 2023-02-17 | $28.80 | $29.05 | $28.35 | $28.93 | $28.93 | 23,911 |
| 2023-02-16 | $29.08 | $29.49 | $28.65 | $28.80 | $28.80 | 49,102 |
| 2023-02-15 | $28.64 | $29.21 | $28.23 | $29.21 | $29.21 | 47,415 |
| 2023-02-14 | $28.66 | $28.84 | $28.26 | $28.63 | $28.63 | 24,148 |
| 2023-02-13 | $27.85 | $28.75 | $27.85 | $28.56 | $28.56 | 49,505 |
| 2023-02-10 | $27.86 | $28.34 | $27.75 | $27.86 | $27.86 | 56,111 |
| 2023-02-09 | $28.35 | $29.29 | $27.49 | $27.96 | $27.96 | 36,252 |
| 2023-02-08 | $28.96 | $28.98 | $28.01 | $28.21 | $28.21 | 46,600 |
| 2023-02-07 | $28.57 | $29.29 | $28.16 | $28.90 | $28.90 | 46,991 |
| 2023-02-06 | $29.60 | $29.60 | $27.84 | $28.45 | $28.45 | 57,195 |
| 2023-02-03 | $28.84 | $29.75 | $28.53 | $29.65 | $29.65 | 68,977 |
| 2023-02-02 | $28.22 | $30.36 | $28.22 | $29.09 | $29.09 | 93,858 |
| 2023-02-01 | $27.00 | $28.25 | $26.87 | $28.13 | $28.13 | 69,710 |
| 2023-01-31 | $25.59 | $27.71 | $25.58 | $27.47 | $27.47 | 82,214 |
| 2023-01-30 | $25.67 | $26.02 | $25.25 | $25.43 | $25.43 | 34,126 |
| 2023-01-27 | $25.36 | $26.34 | $25.36 | $25.90 | $25.90 | 45,057 |
| 2023-01-26 | $25.60 | $26.08 | $25.21 | $25.40 | $25.40 | 62,517 |
| 2023-01-25 | $24.80 | $25.56 | $24.74 | $25.53 | $25.53 | 29,838 |
| 2023-01-24 | $25.06 | $25.43 | $24.94 | $25.10 | $25.10 | 30,525 |
| 2023-01-23 | $24.94 | $25.56 | $24.90 | $25.12 | $25.12 | 42,492 |
| 2023-01-20 | $23.65 | $25.21 | $23.65 | $24.95 | $24.95 | 85,742 |
| 2023-01-19 | $23.81 | $24.32 | $23.29 | $23.75 | $23.75 | 46,057 |
| 2023-01-18 | $24.78 | $24.92 | $23.83 | $24.22 | $24.22 | 58,412 |
| 2023-01-17 | $24.88 | $25.13 | $24.41 | $24.82 | $24.82 | 36,741 |
| 2023-01-13 | $25.00 | $25.28 | $24.62 | $24.85 | $24.85 | 43,760 |
| 2023-01-12 | $26.40 | $26.40 | $25.06 | $25.35 | $25.35 | 61,507 |
| 2023-01-11 | $26.61 | $26.82 | $26.07 | $26.08 | $26.08 | 29,541 |
| 2023-01-10 | $26.61 | $27.27 | $26.06 | $26.41 | $26.41 | 51,289 |
| 2023-01-09 | $26.80 | $27.52 | $26.38 | $26.61 | $26.61 | 54,358 |
| 2023-01-06 | $26.16 | $26.97 | $26.11 | $26.79 | $26.79 | 53,520 |
| 2023-01-05 | $25.75 | $26.41 | $25.37 | $26.27 | $26.27 | 39,592 |
| 2023-01-04 | $25.67 | $26.27 | $25.13 | $25.78 | $25.78 | 95,105 |
| 2023-01-03 | $25.04 | $25.62 | $24.38 | $25.31 | $25.31 | 77,314 |
| 2022-12-30 | $23.87 | $24.85 | $23.50 | $24.80 | $24.80 | 127,911 |
| 2022-12-29 | $22.55 | $24.29 | $22.55 | $23.88 | $23.88 | 77,743 |
| 2022-12-28 | $22.39 | $22.74 | $22.10 | $22.52 | $22.52 | 92,205 |
| 2022-12-27 | $22.17 | $22.72 | $22.00 | $22.45 | $22.45 | 54,916 |
| 2022-12-23 | $22.74 | $22.74 | $22.10 | $22.52 | $22.52 | 28,809 |
| 2022-12-22 | $22.73 | $22.79 | $22.22 | $22.76 | $22.76 | 32,096 |
| 2022-12-21 | $22.86 | $23.35 | $22.71 | $22.87 | $22.87 | 30,083 |
| 2022-12-20 | $22.37 | $23.26 | $22.37 | $22.67 | $22.67 | 47,947 |
| 2022-12-19 | $22.70 | $23.16 | $22.07 | $22.62 | $22.62 | 57,771 |
| 2022-12-16 | $24.07 | $24.56 | $22.67 | $23.04 | $23.04 | 93,233 |
| 2022-12-15 | $24.31 | $24.91 | $23.79 | $24.21 | $24.21 | 45,186 |
| 2022-12-14 | $24.32 | $25.18 | $23.76 | $24.16 | $24.16 | 52,200 |
| 2022-12-13 | $25.48 | $25.89 | $23.88 | $24.41 | $24.41 | 129,741 |
| 2022-12-12 | $25.59 | $25.99 | $24.66 | $25.40 | $25.40 | 74,710 |
| 2022-12-09 | $26.92 | $27.11 | $25.39 | $25.99 | $25.99 | 75,266 |
| 2022-12-08 | $26.74 | $27.45 | $26.55 | $26.67 | $26.67 | 116,415 |
| 2022-12-07 | $23.93 | $27.14 | $23.93 | $27.04 | $27.04 | 132,433 |
| 2022-12-06 | $24.00 | $25.00 | $22.77 | $23.69 | $23.69 | 93,986 |
| 2022-12-05 | $24.75 | $25.05 | $23.81 | $23.81 | $23.81 | 195,116 |
| 2022-12-02 | $25.62 | $25.78 | $24.75 | $24.75 | $24.75 | 61,560 |
| 2022-12-01 | $25.44 | $25.79 | $25.12 | $25.79 | $25.79 | 42,652 |
| 2022-11-30 | $25.49 | $25.62 | $24.78 | $25.44 | $25.44 | 50,958 |
| 2022-11-29 | $25.68 | $25.76 | $25.03 | $25.31 | $25.31 | 147,108 |
| 2022-11-28 | $25.90 | $26.34 | $25.09 | $25.41 | $25.41 | 54,452 |
| 2022-11-25 | $25.09 | $26.68 | $25.09 | $26.03 | $26.03 | 57,172 |
| 2022-11-23 | $24.48 | $25.26 | $24.07 | $25.07 | $25.07 | 46,796 |
| 2022-11-22 | $23.96 | $24.33 | $23.59 | $24.28 | $24.28 | 47,945 |
| 2022-11-21 | $24.85 | $24.85 | $23.64 | $23.70 | $23.70 | 279,752 |
| 2022-11-18 | $24.34 | $25.35 | $24.32 | $25.23 | $25.23 | 48,372 |
| 2022-11-17 | $24.30 | $24.40 | $23.90 | $24.40 | $24.40 | 35,725 |
| 2022-11-16 | $24.84 | $24.84 | $23.60 | $24.14 | $24.14 | 42,328 |
| 2022-11-15 | $24.39 | $24.85 | $23.93 | $24.74 | $24.74 | 121,732 |
| 2022-11-14 | $24.10 | $24.40 | $23.90 | $24.13 | $24.13 | 25,624 |
| 2022-11-11 | $23.50 | $24.40 | $23.37 | $24.13 | $24.13 | 32,156 |
| 2022-11-10 | $23.39 | $23.50 | $22.51 | $23.44 | $23.44 | 48,205 |
| 2022-11-09 | $22.71 | $23.36 | $21.67 | $22.91 | $22.91 | 44,430 |
| 2022-11-08 | $23.50 | $23.50 | $22.62 | $22.85 | $22.85 | 47,057 |
| 2022-11-07 | $22.47 | $23.50 | $22.47 | $23.31 | $23.31 | 174,113 |
| 2022-11-04 | $21.97 | $22.73 | $21.97 | $22.73 | $22.73 | 24,046 |
| 2022-11-03 | $22.07 | $22.41 | $21.65 | $22.06 | $22.06 | 49,877 |
| 2022-11-02 | $20.80 | $22.47 | $20.45 | $21.86 | $21.86 | 107,039 |
| 2022-11-01 | $20.55 | $21.11 | $20.04 | $20.70 | $20.70 | 91,860 |
| 2022-10-31 | $19.99 | $20.80 | $19.87 | $20.65 | $20.65 | 54,954 |
| 2022-10-28 | $19.02 | $19.90 | $19.02 | $19.90 | $19.90 | 13,320 |
| 2022-10-27 | $18.50 | $19.70 | $18.11 | $19.02 | $19.02 | 66,682 |
| 2022-10-26 | $19.22 | $19.72 | $18.10 | $18.33 | $18.33 | 42,584 |
| 2022-10-25 | $19.76 | $19.88 | $18.62 | $19.32 | $19.32 | 22,877 |
| 2022-10-24 | $19.90 | $19.90 | $19.35 | $19.82 | $19.82 | 17,527 |
| 2022-10-21 | $19.72 | $19.90 | $19.36 | $19.90 | $19.90 | 19,775 |
| 2022-10-20 | $18.97 | $19.93 | $18.65 | $19.92 | $19.92 | 12,397 |
| 2022-10-19 | $18.72 | $19.30 | $18.27 | $19.16 | $19.16 | 21,868 |
| 2022-10-18 | $18.77 | $19.00 | $18.22 | $19.00 | $19.00 | 14,917 |
| 2022-10-17 | $18.85 | $19.14 | $18.06 | $18.52 | $18.52 | 47,079 |
| 2022-10-14 | $17.64 | $18.85 | $17.64 | $18.54 | $18.54 | 16,986 |
| 2022-10-13 | $16.41 | $17.85 | $16.36 | $17.82 | $17.82 | 22,730 |
| 2022-10-12 | $16.64 | $16.99 | $16.43 | $16.99 | $16.99 | 10,032 |
| 2022-10-11 | $16.67 | $16.95 | $16.26 | $16.46 | $16.46 | 9,182 |
| 2022-10-10 | $16.63 | $16.78 | $16.31 | $16.78 | $16.78 | 9,931 |
| 2022-10-07 | $16.74 | $17.03 | $16.65 | $16.78 | $16.78 | 8,783 |
| 2022-10-06 | $15.45 | $17.24 | $15.45 | $17.23 | $17.23 | 7,705 |
| 2022-10-05 | $16.53 | $17.10 | $16.45 | $17.05 | $17.05 | 7,464 |
| 2022-10-04 | $16.42 | $17.15 | $16.42 | $16.58 | $16.58 | 29,393 |
| 2022-10-03 | $16.62 | $16.62 | $16.21 | $16.61 | $16.61 | 28,528 |
| 2022-09-30 | $16.46 | $16.64 | $16.19 | $16.61 | $16.61 | 32,002 |
| 2022-09-29 | $16.36 | $16.68 | $16.30 | $16.68 | $16.68 | 30,623 |
| 2022-09-28 | $16.41 | $16.62 | $16.23 | $16.62 | $16.62 | 41,271 |
| 2022-09-27 | $16.54 | $16.54 | $16.20 | $16.54 | $16.54 | 16,972 |
| 2022-09-26 | $16.31 | $16.62 | $16.20 | $16.62 | $16.62 | 21,953 |
| 2022-09-23 | $16.26 | $16.74 | $15.86 | $16.63 | $16.63 | 22,634 |
| 2022-09-22 | $16.59 | $16.71 | $16.05 | $16.41 | $16.41 | 16,560 |
| 2022-09-21 | $16.75 | $16.96 | $16.44 | $16.67 | $16.67 | 16,401 |
| 2022-09-20 | $16.38 | $17.00 | $15.94 | $17.00 | $17.00 | 18,388 |
| 2022-09-19 | $16.19 | $16.75 | $15.51 | $16.60 | $16.60 | 32,433 |
| 2022-09-16 | $16.66 | $16.79 | $16.21 | $16.43 | $16.43 | 22,102 |
| 2022-09-15 | $16.74 | $17.65 | $16.60 | $16.93 | $16.93 | 16,407 |
| 2022-09-14 | $17.41 | $17.41 | $16.71 | $16.71 | $16.71 | 19,055 |
| 2022-09-13 | $18.21 | $18.24 | $17.22 | $17.37 | $17.37 | 16,700 |
| 2022-09-12 | $18.08 | $18.51 | $18.03 | $18.06 | $18.06 | 29,479 |
| 2022-09-09 | $17.76 | $18.22 | $17.68 | $18.04 | $18.04 | 14,342 |
| 2022-09-08 | $17.45 | $17.87 | $17.19 | $17.87 | $17.87 | 32,067 |
| 2022-09-07 | $17.19 | $17.67 | $17.06 | $17.67 | $17.67 | 24,806 |
| 2022-09-06 | $16.25 | $17.46 | $16.25 | $17.28 | $17.28 | 59,422 |
| 2022-09-02 | $16.91 | $17.30 | $15.82 | $16.25 | $16.25 | 64,650 |
| 2022-09-01 | $16.42 | $16.95 | $15.79 | $16.90 | $16.90 | 129,257 |
| 2022-08-31 | $16.23 | $16.23 | $15.56 | $16.20 | $16.20 | 33,753 |
| 2022-08-30 | $16.21 | $16.39 | $15.86 | $16.38 | $16.38 | 17,899 |
| 2022-08-29 | $16.20 | $16.20 | $15.81 | $16.00 | $16.00 | 53,747 |
| 2022-08-26 | $16.29 | $16.40 | $15.94 | $16.22 | $16.22 | 33,743 |
| 2022-08-25 | $16.44 | $16.44 | $15.87 | $16.29 | $16.29 | 19,705 |
| 2022-08-24 | $16.06 | $16.32 | $16.03 | $16.31 | $16.31 | 12,919 |
| 2022-08-23 | $16.65 | $16.95 | $16.05 | $16.05 | $16.05 | 13,942 |
| 2022-08-22 | $16.79 | $16.79 | $16.25 | $16.45 | $16.45 | 27,308 |
| 2022-08-19 | $17.29 | $17.29 | $16.58 | $16.99 | $16.99 | 24,142 |
| 2022-08-18 | $17.71 | $17.71 | $17.17 | $17.30 | $17.30 | 18,929 |
| 2022-08-17 | $17.68 | $17.86 | $16.98 | $17.86 | $17.86 | 18,652 |
| 2022-08-16 | $17.30 | $18.00 | $17.24 | $17.80 | $17.80 | 36,802 |
| 2022-08-15 | $17.00 | $17.47 | $16.81 | $17.47 | $17.47 | 36,232 |
| 2022-08-12 | $16.29 | $17.17 | $16.22 | $17.08 | $17.08 | 22,649 |
| 2022-08-11 | $16.27 | $16.51 | $16.21 | $16.33 | $16.33 | 33,632 |
| 2022-08-10 | $16.50 | $16.72 | $16.30 | $16.30 | $16.30 | 33,598 |
| 2022-08-09 | $16.84 | $16.88 | $16.25 | $16.45 | $16.45 | 26,339 |
| 2022-08-08 | $16.22 | $16.75 | $16.11 | $16.74 | $16.74 | 48,493 |
| 2022-08-05 | $16.01 | $16.03 | $15.86 | $15.93 | $15.93 | 29,569 |
| 2022-08-04 | $16.05 | $16.35 | $16.01 | $16.09 | $16.09 | 12,081 |
| 2022-08-03 | $16.05 | $16.25 | $15.97 | $16.10 | $16.10 | 60,408 |
| 2022-08-02 | $16.22 | $16.22 | $15.87 | $16.00 | $16.00 | 17,578 |
| 2022-08-01 | $15.96 | $16.44 | $15.95 | $16.40 | $16.40 | 27,760 |
| 2022-07-29 | $16.22 | $16.22 | $15.85 | $16.02 | $16.02 | 13,577 |
| 2022-07-28 | $16.41 | $16.41 | $15.72 | $16.18 | $16.18 | 28,549 |
| 2022-07-27 | $16.06 | $16.34 | $15.65 | $16.20 | $16.20 | 23,090 |
| 2022-07-26 | $16.54 | $16.54 | $15.52 | $15.84 | $15.84 | 36,452 |
| 2022-07-25 | $16.33 | $16.58 | $16.00 | $16.54 | $16.54 | 17,565 |
| 2022-07-22 | $16.92 | $16.92 | $16.11 | $16.26 | $16.26 | 28,128 |
| 2022-07-21 | $17.00 | $17.00 | $16.66 | $16.79 | $16.79 | 19,554 |
| 2022-07-20 | $17.71 | $17.71 | $17.01 | $17.10 | $17.10 | 30,094 |
| 2022-07-19 | $17.41 | $17.63 | $17.34 | $17.57 | $17.57 | 28,707 |
| 2022-07-18 | $17.45 | $17.61 | $17.01 | $17.26 | $17.26 | 21,984 |
| 2022-07-15 | $17.12 | $17.60 | $17.08 | $17.26 | $17.26 | 52,037 |
| 2022-07-14 | $16.42 | $17.00 | $16.42 | $16.93 | $16.93 | 18,357 |
| 2022-07-13 | $16.16 | $16.50 | $16.13 | $16.42 | $16.42 | 19,095 |
| 2022-07-12 | $16.78 | $16.84 | $16.03 | $16.16 | $16.16 | 26,364 |
| 2022-07-11 | $16.88 | $17.11 | $16.60 | $16.78 | $16.78 | 22,099 |
| 2022-07-08 | $16.96 | $17.16 | $16.01 | $17.13 | $17.13 | 47,856 |
| 2022-07-07 | $17.72 | $18.06 | $16.56 | $17.02 | $17.02 | 46,655 |
| 2022-07-06 | $17.57 | $17.70 | $17.02 | $17.48 | $17.48 | 29,559 |
| 2022-07-05 | $18.01 | $18.12 | $17.43 | $17.73 | $17.73 | 39,102 |
| 2022-07-01 | $18.23 | $18.64 | $17.82 | $18.24 | $18.24 | 46,943 |
| 2022-06-30 | $18.20 | $18.68 | $17.70 | $18.29 | $18.29 | 36,207 |
| 2022-06-29 | $19.45 | $19.45 | $18.12 | $18.68 | $18.68 | 59,469 |
| 2022-06-28 | $18.83 | $20.72 | $18.35 | $19.10 | $19.10 | 105,970 |
| 2022-06-27 | $18.83 | $19.13 | $18.71 | $19.03 | $19.03 | 46,221 |
| 2022-06-24 | $18.55 | $18.84 | $18.26 | $18.83 | $18.83 | 31,813 |
| 2022-06-23 | $18.84 | $18.86 | $18.01 | $18.54 | $18.54 | 34,260 |
| 2022-06-22 | $18.94 | $19.19 | $18.47 | $18.51 | $18.51 | 45,878 |
| 2022-06-21 | $18.04 | $19.03 | $18.04 | $18.79 | $18.79 | 57,320 |
| 2022-06-17 | $18.10 | $18.36 | $17.25 | $17.87 | $17.87 | 50,904 |
| 2022-06-16 | $18.08 | $18.28 | $17.56 | $17.76 | $17.76 | 49,260 |
| 2022-06-15 | $18.94 | $18.94 | $18.29 | $18.29 | $18.29 | 41,657 |
| 2022-06-14 | $18.60 | $18.97 | $18.25 | $18.39 | $18.39 | 27,726 |
| 2022-06-13 | $18.50 | $18.99 | $17.42 | $18.62 | $18.62 | 91,630 |
| 2022-06-10 | $18.67 | $19.12 | $18.34 | $18.75 | $18.75 | 50,964 |
| 2022-06-09 | $19.23 | $19.25 | $18.82 | $19.10 | $19.10 | 49,518 |
| 2022-06-08 | $18.80 | $19.52 | $17.42 | $19.15 | $19.15 | 102,065 |
| 2022-06-07 | $18.44 | $18.47 | $17.35 | $18.03 | $18.03 | 66,616 |
| 2022-06-06 | $18.44 | $18.90 | $18.10 | $18.47 | $18.47 | 38,381 |
| 2022-06-03 | $18.10 | $18.28 | $17.97 | $18.05 | $18.05 | 8,563 |
| 2022-06-02 | $18.38 | $18.58 | $17.67 | $18.37 | $18.37 | 28,371 |
| 2022-06-01 | $19.12 | $19.26 | $18.27 | $18.40 | $18.40 | 29,676 |
| 2022-05-31 | $18.76 | $19.47 | $18.15 | $19.40 | $19.40 | 41,502 |
| 2022-05-27 | $18.30 | $18.89 | $18.03 | $18.76 | $18.76 | 40,990 |
| 2022-05-26 | $18.02 | $18.50 | $17.90 | $18.26 | $18.26 | 21,143 |
| 2022-05-25 | $16.65 | $18.05 | $16.65 | $18.00 | $18.00 | 28,633 |
| 2022-05-24 | $17.63 | $17.73 | $16.55 | $16.88 | $16.88 | 43,025 |
| 2022-05-23 | $17.95 | $18.42 | $17.70 | $17.94 | $17.94 | 23,577 |
| 2022-05-20 | $17.10 | $17.91 | $17.00 | $17.91 | $17.91 | 19,893 |
| 2022-05-19 | $17.16 | $17.85 | $16.96 | $17.01 | $17.01 | 17,551 |
| 2022-05-18 | $18.10 | $18.28 | $17.04 | $17.37 | $17.37 | 10,337 |
| 2022-05-17 | $18.07 | $18.57 | $17.45 | $18.25 | $18.25 | 42,955 |
| 2022-05-16 | $17.50 | $18.20 | $17.33 | $17.90 | $17.90 | 28,559 |
| 2022-05-13 | $17.53 | $17.97 | $16.73 | $17.50 | $17.50 | 34,764 |
| 2022-05-12 | $16.25 | $18.00 | $16.07 | $17.25 | $17.25 | 132,477 |
| 2022-05-11 | $16.65 | $16.65 | $16.16 | $16.35 | $16.35 | 31,933 |
| 2022-05-10 | $15.75 | $16.62 | $15.27 | $16.50 | $16.50 | 95,278 |
| 2022-05-09 | $15.85 | $16.24 | $15.26 | $15.67 | $15.67 | 24,604 |
| 2022-05-06 | $16.07 | $16.22 | $15.49 | $16.00 | $16.00 | 10,428 |
| 2022-05-05 | $16.17 | $16.47 | $15.52 | $16.25 | $16.25 | 20,367 |
| 2022-05-04 | $16.03 | $16.70 | $15.65 | $16.39 | $16.39 | 58,514 |
| 2022-05-03 | $15.65 | $16.15 | $15.31 | $15.87 | $15.87 | 74,901 |
| 2022-05-02 | $16.24 | $16.50 | $15.14 | $15.75 | $15.75 | 33,003 |
| 2022-04-29 | $15.14 | $16.18 | $15.14 | $16.16 | $16.16 | 24,982 |
| 2022-04-28 | $15.38 | $15.41 | $15.00 | $15.21 | $15.21 | 35,886 |
| 2022-04-27 | $15.49 | $15.53 | $15.18 | $15.45 | $15.45 | 14,192 |
| 2022-04-26 | $15.57 | $15.88 | $15.14 | $15.41 | $15.41 | 23,434 |
| 2022-04-25 | $15.33 | $15.69 | $15.05 | $15.55 | $15.55 | 28,963 |
| 2022-04-22 | $15.53 | $15.73 | $15.33 | $15.72 | $15.72 | 8,868 |
| 2022-04-21 | $15.80 | $16.13 | $15.51 | $15.70 | $15.70 | 17,168 |
| 2022-04-20 | $15.85 | $16.25 | $15.54 | $15.76 | $15.76 | 20,823 |
| 2022-04-19 | $15.45 | $16.25 | $15.16 | $15.83 | $15.83 | 31,670 |
| 2022-04-18 | $15.43 | $15.80 | $15.28 | $15.45 | $15.45 | 7,593 |
| 2022-04-14 | $15.50 | $15.93 | $15.12 | $15.56 | $15.56 | 19,741 |
| 2022-04-13 | $15.13 | $15.50 | $15.13 | $15.28 | $15.28 | 9,953 |
| 2022-04-12 | $15.11 | $15.43 | $14.84 | $15.31 | $15.31 | 12,286 |
| 2022-04-11 | $14.91 | $15.26 | $14.50 | $14.78 | $14.78 | 34,953 |
| 2022-04-08 | $14.80 | $15.31 | $14.66 | $15.25 | $15.25 | 14,135 |
| 2022-04-07 | $14.32 | $15.26 | $14.23 | $15.00 | $15.00 | 15,991 |
| 2022-04-06 | $14.45 | $14.73 | $14.20 | $14.42 | $14.42 | 31,527 |
| 2022-04-05 | $14.49 | $15.00 | $14.34 | $14.53 | $14.53 | 13,370 |
| 2022-04-04 | $14.85 | $14.97 | $14.25 | $14.80 | $14.80 | 28,978 |
| 2022-04-01 | $15.02 | $15.25 | $14.85 | $14.91 | $14.91 | 23,015 |
| 2022-03-31 | $15.31 | $15.45 | $14.75 | $15.17 | $15.17 | 18,565 |
| 2022-03-30 | $15.93 | $16.05 | $15.35 | $15.38 | $15.38 | 34,065 |
| 2022-03-29 | $15.78 | $16.26 | $15.68 | $16.00 | $16.00 | 34,987 |
| 2022-03-28 | $15.92 | $16.08 | $15.49 | $15.85 | $15.85 | 37,058 |
| 2022-03-25 | $15.83 | $16.03 | $15.09 | $15.52 | $15.52 | 34,706 |
| 2022-03-24 | $14.61 | $15.45 | $14.32 | $14.96 | $14.96 | 17,461 |
| 2022-03-23 | $16.00 | $16.00 | $14.40 | $14.94 | $14.94 | 39,468 |
| 2022-03-22 | $16.97 | $17.00 | $14.87 | $15.10 | $15.10 | 92,223 |
| 2022-03-21 | $15.62 | $16.49 | $15.19 | $15.27 | $15.27 | 23,170 |
| 2022-03-18 | $15.77 | $16.25 | $15.14 | $16.25 | $16.25 | 46,945 |
| 2022-03-17 | $14.88 | $15.27 | $14.80 | $14.92 | $14.92 | 19,129 |
| 2022-03-16 | $14.91 | $15.28 | $14.55 | $15.06 | $15.06 | 11,020 |
| 2022-03-15 | $14.34 | $15.25 | $14.34 | $14.76 | $14.76 | 30,667 |
| 2022-03-14 | $12.84 | $14.74 | $12.47 | $14.23 | $14.23 | 25,678 |
| 2022-03-11 | $14.58 | $14.58 | $13.80 | $14.01 | $14.01 | 7,044 |
| 2022-03-10 | $14.15 | $14.60 | $13.53 | $14.60 | $14.60 | 3,751 |
| 2022-03-09 | $14.72 | $15.20 | $14.50 | $14.50 | $14.50 | 9,893 |
| 2022-03-08 | $13.56 | $14.91 | $13.03 | $14.16 | $14.16 | 27,328 |
| 2022-03-07 | $14.73 | $14.85 | $13.51 | $13.56 | $13.56 | 38,169 |
| 2022-03-04 | $15.66 | $16.04 | $14.80 | $15.00 | $15.00 | 34,497 |
| 2022-03-03 | $16.29 | $16.29 | $15.62 | $15.90 | $15.90 | 11,831 |
| 2022-03-02 | $14.88 | $16.20 | $14.88 | $15.90 | $15.90 | 107,990 |
| 2022-03-01 | $15.81 | $16.33 | $14.84 | $15.20 | $15.20 | 27,235 |
| 2022-02-28 | $16.51 | $16.73 | $15.71 | $15.99 | $15.99 | 22,329 |
| 2022-02-25 | $15.12 | $16.95 | $15.12 | $16.94 | $16.94 | 24,393 |
| 2022-02-24 | $14.00 | $16.00 | $13.84 | $16.00 | $16.00 | 25,740 |
| 2022-02-23 | $14.72 | $15.19 | $14.28 | $14.87 | $14.87 | 24,552 |
| 2022-02-22 | $15.00 | $15.05 | $14.19 | $14.76 | $14.76 | 31,489 |
| 2022-02-18 | $15.08 | $15.39 | $15.03 | $15.22 | $15.22 | 4,816 |
| 2022-02-17 | $15.08 | $15.51 | $14.80 | $15.25 | $15.25 | 13,463 |
| 2022-02-16 | $15.31 | $15.55 | $14.84 | $15.40 | $15.40 | 18,893 |
| 2022-02-15 | $15.29 | $15.88 | $15.01 | $15.45 | $15.45 | 40,532 |
| 2022-02-14 | $15.45 | $15.69 | $15.17 | $15.25 | $15.25 | 14,530 |
| 2022-02-11 | $15.77 | $16.05 | $14.69 | $15.48 | $15.48 | 30,276 |
| 2022-02-10 | $16.32 | $16.55 | $15.78 | $15.81 | $15.81 | 24,029 |
| 2022-02-09 | $15.98 | $16.38 | $15.98 | $16.31 | $16.31 | 16,487 |
| 2022-02-08 | $15.92 | $16.21 | $15.49 | $15.67 | $15.67 | 20,493 |
| 2022-02-07 | $15.02 | $15.86 | $15.02 | $15.62 | $15.62 | 26,673 |
| 2022-02-04 | $14.77 | $15.32 | $14.40 | $15.30 | $15.30 | 12,125 |
| 2022-02-03 | $15.18 | $15.45 | $14.79 | $14.94 | $14.94 | 13,834 |
| 2022-02-02 | $15.45 | $15.52 | $14.92 | $15.38 | $15.38 | 28,471 |
| 2022-02-01 | $15.33 | $15.68 | $14.71 | $15.57 | $15.57 | 29,661 |
| 2022-01-31 | $14.95 | $15.34 | $14.81 | $15.26 | $15.26 | 15,506 |
| 2022-01-28 | $14.35 | $14.95 | $13.70 | $14.95 | $14.95 | 11,331 |
| 2022-01-27 | $14.77 | $15.10 | $13.90 | $14.50 | $14.50 | 28,886 |
| 2022-01-26 | $15.21 | $15.23 | $14.80 | $14.89 | $14.89 | 8,927 |
| 2022-01-25 | $15.28 | $15.64 | $14.73 | $15.08 | $15.08 | 38,922 |
| 2022-01-24 | $14.85 | $15.86 | $14.05 | $15.68 | $15.68 | 55,940 |
| 2022-01-21 | $15.65 | $16.18 | $14.96 | $15.18 | $15.18 | 31,202 |
| 2022-01-20 | $14.73 | $16.17 | $14.73 | $15.56 | $15.56 | 63,192 |
| 2022-01-19 | $15.71 | $15.71 | $14.59 | $14.74 | $14.74 | 51,523 |
| 2022-01-18 | $16.72 | $16.72 | $15.23 | $15.50 | $15.50 | 54,875 |
| 2022-01-14 | $17.31 | $17.55 | $16.27 | $16.88 | $16.88 | 34,812 |
| 2022-01-13 | $17.60 | $18.39 | $17.20 | $17.60 | $17.60 | 13,236 |
| 2022-01-12 | $18.53 | $18.53 | $17.39 | $17.60 | $17.60 | 41,765 |
| 2022-01-11 | $17.60 | $19.14 | $16.83 | $18.53 | $18.53 | 80,035 |
| 2022-01-10 | $19.17 | $19.17 | $17.52 | $18.00 | $18.00 | 47,346 |
| 2022-01-07 | $19.50 | $20.17 | $18.93 | $19.00 | $19.00 | 25,478 |
| 2022-01-06 | $19.07 | $19.98 | $18.19 | $19.53 | $19.53 | 35,467 |
| 2022-01-05 | $20.10 | $20.10 | $19.19 | $19.28 | $19.28 | 23,003 |
| 2022-01-04 | $20.80 | $20.89 | $19.77 | $19.86 | $19.86 | 51,562 |
| 2022-01-03 | $19.72 | $20.50 | $19.72 | $19.93 | $19.93 | 42,240 |
| 2021-12-31 | $19.18 | $19.68 | $19.01 | $19.18 | $19.18 | 21,455 |
| 2021-12-30 | $18.41 | $19.40 | $18.22 | $19.12 | $19.12 | 43,493 |
| 2021-12-29 | $18.82 | $18.82 | $17.99 | $18.66 | $18.66 | 40,747 |
| 2021-12-28 | $17.67 | $19.24 | $17.60 | $18.59 | $18.59 | 70,193 |
| 2021-12-27 | $16.66 | $17.86 | $16.48 | $17.60 | $17.60 | 32,099 |
| 2021-12-23 | $16.82 | $17.05 | $16.67 | $16.84 | $16.84 | 16,226 |
| 2021-12-22 | $16.40 | $16.59 | $15.81 | $16.59 | $16.59 | 16,353 |
| 2021-12-21 | $15.67 | $16.40 | $15.67 | $16.35 | $16.35 | 29,247 |
| 2021-12-20 | $16.09 | $16.09 | $15.48 | $15.81 | $15.81 | 20,416 |
| 2021-12-17 | $16.26 | $16.60 | $16.01 | $16.10 | $16.10 | 82,441 |
| 2021-12-16 | $16.02 | $16.85 | $16.02 | $16.48 | $16.48 | 58,635 |
| 2021-12-15 | $16.42 | $16.47 | $15.60 | $16.13 | $16.13 | 101,776 |
| 2021-12-14 | $16.00 | $16.43 | $15.34 | $16.27 | $16.27 | 125,945 |
| 2021-12-13 | $15.17 | $15.78 | $13.84 | $14.54 | $14.54 | 79,039 |
| 2021-12-10 | $15.43 | $15.59 | $14.95 | $15.39 | $15.39 | 114,000 |
| 2021-12-09 | $15.49 | $16.00 | $15.48 | $15.51 | $15.51 | 19,676 |
| 2021-12-08 | $15.66 | $15.74 | $15.05 | $15.67 | $15.67 | 22,358 |
| 2021-12-07 | $15.37 | $16.30 | $15.00 | $15.68 | $15.68 | 31,966 |
| 2021-12-06 | $15.00 | $15.94 | $15.00 | $15.38 | $15.38 | 16,059 |
| 2021-12-03 | $16.00 | $16.27 | $14.50 | $15.00 | $15.00 | 21,706 |
| 2021-12-02 | $15.67 | $16.98 | $15.51 | $15.96 | $15.96 | 28,218 |
| 2021-12-01 | $15.66 | $16.31 | $15.66 | $15.94 | $15.94 | 21,458 |
| 2021-11-30 | $16.06 | $16.16 | $15.51 | $15.51 | $15.51 | 24,759 |
| 2021-11-29 | $16.45 | $17.00 | $16.03 | $16.58 | $16.58 | 17,233 |
| 2021-11-26 | $16.57 | $16.57 | $15.70 | $16.18 | $16.18 | 22,277 |
| 2021-11-24 | $16.75 | $17.12 | $16.50 | $16.94 | $16.94 | 19,248 |
| 2021-11-23 | $17.26 | $17.27 | $16.55 | $16.99 | $16.99 | 15,835 |
| 2021-11-22 | $17.59 | $17.82 | $17.02 | $17.42 | $17.42 | 17,297 |
| 2021-11-19 | $18.50 | $18.50 | $17.50 | $17.73 | $17.73 | 11,580 |
| 2021-11-18 | $19.07 | $19.22 | $18.47 | $18.51 | $18.51 | 19,304 |
| 2021-11-17 | $18.50 | $19.00 | $18.50 | $18.79 | $18.79 | 11,423 |
| 2021-11-16 | $18.67 | $18.91 | $17.86 | $18.69 | $18.69 | 22,211 |
| 2021-11-15 | $18.67 | $19.15 | $18.16 | $18.57 | $18.57 | 16,486 |
| 2021-11-12 | $18.78 | $19.02 | $18.47 | $18.67 | $18.67 | 27,115 |
| 2021-11-11 | $18.78 | $19.21 | $18.78 | $18.88 | $18.88 | 11,558 |
| 2021-11-10 | $19.07 | $19.38 | $18.55 | $18.98 | $18.98 | 25,930 |
| 2021-11-09 | $18.95 | $19.29 | $18.90 | $19.08 | $19.08 | 13,732 |
| 2021-11-08 | $19.34 | $19.71 | $18.30 | $18.87 | $18.87 | 53,406 |
| 2021-11-05 | $18.65 | $19.77 | $18.44 | $19.57 | $19.57 | 37,207 |
| 2021-11-04 | $18.04 | $18.99 | $18.04 | $18.73 | $18.73 | 20,287 |
| 2021-11-03 | $17.16 | $18.34 | $17.16 | $18.19 | $18.19 | 45,634 |
| 2021-11-02 | $16.77 | $17.43 | $16.49 | $17.27 | $17.27 | 19,474 |
| 2021-11-01 | $16.58 | $17.22 | $16.58 | $16.87 | $16.87 | 40,578 |
| 2021-10-29 | $16.76 | $17.42 | $16.06 | $16.58 | $16.58 | 30,372 |
| 2021-10-28 | $16.61 | $17.10 | $16.61 | $16.78 | $16.78 | 19,129 |
| 2021-10-27 | $15.67 | $16.78 | $15.50 | $16.72 | $16.72 | 34,240 |
| 2021-10-26 | $15.88 | $15.88 | $15.37 | $15.65 | $15.65 | 22,193 |
| 2021-10-25 | $15.56 | $16.04 | $15.50 | $15.58 | $15.58 | 37,717 |
| 2021-10-22 | $15.20 | $16.00 | $15.00 | $15.57 | $15.57 | 66,139 |
| 2021-10-21 | $15.53 | $15.53 | $14.75 | $15.25 | $15.25 | 44,845 |
| 2021-10-20 | $16.22 | $16.22 | $15.50 | $15.66 | $15.66 | 39,146 |
| 2021-10-19 | $16.64 | $16.67 | $16.25 | $16.37 | $16.37 | 26,142 |
| 2021-10-18 | $16.75 | $16.97 | $16.63 | $16.72 | $16.72 | 19,550 |
| 2021-10-15 | $17.08 | $17.35 | $16.65 | $16.88 | $16.88 | 14,099 |
| 2021-10-14 | $16.68 | $16.98 | $16.59 | $16.80 | $16.80 | 15,347 |
| 2021-10-13 | $17.31 | $17.31 | $16.45 | $16.55 | $16.55 | 63,639 |
| 2021-10-12 | $17.32 | $17.38 | $17.00 | $17.28 | $17.28 | 18,657 |
| 2021-10-11 | $17.64 | $17.79 | $17.06 | $17.49 | $17.49 | 42,294 |
| 2021-10-08 | $17.86 | $18.40 | $17.27 | $17.58 | $17.58 | 41,619 |
| 2021-10-07 | $17.58 | $18.38 | $17.58 | $17.86 | $17.86 | 80,936 |
| 2021-10-06 | $17.00 | $17.53 | $16.90 | $17.53 | $17.53 | 19,751 |
| 2021-10-05 | $17.52 | $17.54 | $17.01 | $17.28 | $17.28 | 20,776 |
| 2021-10-04 | $17.86 | $18.41 | $17.20 | $17.52 | $17.52 | 45,486 |
| 2021-10-01 | $17.45 | $18.00 | $17.03 | $17.79 | $17.79 | 53,485 |
| 2021-09-30 | $17.27 | $17.48 | $16.57 | $17.38 | $17.38 | 33,745 |
| 2021-09-29 | $17.83 | $17.83 | $16.92 | $17.32 | $17.32 | 46,693 |
| 2021-09-28 | $17.01 | $17.57 | $17.01 | $17.44 | $17.44 | 39,572 |
| 2021-09-27 | $16.42 | $17.43 | $16.40 | $17.00 | $17.00 | 122,296 |
| 2021-09-24 | $16.45 | $16.52 | $16.01 | $16.47 | $16.47 | 48,408 |
| 2021-09-23 | $16.00 | $16.38 | $15.75 | $16.20 | $16.20 | 58,003 |
| 2021-09-22 | $16.03 | $16.41 | $15.66 | $15.77 | $15.77 | 41,778 |
| 2021-09-21 | $16.44 | $16.65 | $15.82 | $16.03 | $16.03 | 43,853 |
| 2021-09-20 | $16.20 | $16.53 | $15.75 | $16.11 | $16.11 | 95,914 |
| 2021-09-17 | $16.86 | $16.93 | $16.20 | $16.21 | $16.21 | 45,076 |
| 2021-09-16 | $16.41 | $17.11 | $16.41 | $16.86 | $16.86 | 15,130 |
| 2021-09-15 | $15.80 | $16.31 | $15.36 | $16.17 | $16.17 | 54,834 |
| 2021-09-14 | $16.75 | $16.75 | $15.90 | $16.00 | $16.00 | 53,128 |
| 2021-09-13 | $17.72 | $17.72 | $16.50 | $16.55 | $16.55 | 81,438 |
| 2021-09-10 | $19.05 | $19.05 | $17.65 | $17.70 | $17.70 | 91,303 |
| 2021-09-09 | $19.76 | $20.65 | $18.08 | $18.88 | $18.88 | 110,900 |
| 2021-09-08 | $19.75 | $19.76 | $18.60 | $19.27 | $19.27 | 105,728 |
| 2021-09-07 | $19.75 | $19.95 | $19.02 | $19.29 | $19.29 | 68,094 |
| 2021-09-03 | $19.78 | $19.78 | $19.07 | $19.20 | $19.20 | 59,309 |
| 2021-09-02 | $19.80 | $20.66 | $19.30 | $19.81 | $19.81 | 53,157 |
| 2021-09-01 | $19.79 | $20.41 | $19.01 | $20.14 | $20.14 | 39,808 |
| 2021-08-31 | $20.20 | $20.70 | $19.11 | $19.79 | $19.79 | 83,911 |
| 2021-08-30 | $21.24 | $21.24 | $20.68 | $20.92 | $20.92 | 20,546 |
| 2021-08-27 | $21.25 | $21.49 | $20.60 | $20.75 | $20.75 | 24,564 |
| 2021-08-26 | $20.99 | $21.28 | $20.58 | $21.25 | $21.25 | 17,145 |
| 2021-08-25 | $20.95 | $21.01 | $20.46 | $21.01 | $21.01 | 16,033 |
| 2021-08-24 | $20.85 | $21.43 | $20.19 | $20.90 | $20.90 | 29,020 |
| 2021-08-23 | $21.23 | $21.51 | $20.76 | $20.80 | $20.80 | 35,778 |
| 2021-08-20 | $20.02 | $20.96 | $19.33 | $20.96 | $20.96 | 16,825 |
| 2021-08-19 | $19.97 | $20.49 | $19.51 | $20.15 | $20.15 | 32,967 |
| 2021-08-18 | $20.38 | $20.76 | $20.05 | $20.25 | $20.25 | 20,518 |
| 2021-08-17 | $19.85 | $20.90 | $19.85 | $20.47 | $20.47 | 63,147 |
| 2021-08-16 | $20.69 | $21.44 | $19.85 | $20.26 | $20.26 | 42,914 |
| 2021-08-13 | $21.60 | $21.92 | $20.90 | $21.15 | $21.15 | 17,667 |
| 2021-08-12 | $22.10 | $22.16 | $21.70 | $21.79 | $21.79 | 19,861 |
| 2021-08-11 | $21.81 | $22.40 | $20.82 | $22.02 | $22.02 | 26,800 |
| 2021-08-10 | $20.55 | $21.93 | $20.22 | $21.79 | $21.79 | 41,398 |
| 2021-08-09 | $21.45 | $21.45 | $20.79 | $20.88 | $20.88 | 26,926 |
| 2021-08-06 | $21.19 | $21.93 | $21.14 | $21.68 | $21.68 | 13,759 |
| 2021-08-05 | $21.08 | $21.92 | $20.81 | $21.41 | $21.41 | 22,096 |
| 2021-08-04 | $22.90 | $23.07 | $18.80 | $21.09 | $21.09 | 195,163 |
| 2021-08-03 | $24.34 | $24.50 | $22.11 | $23.21 | $23.21 | 114,776 |
| 2021-08-02 | $23.47 | $24.41 | $23.25 | $24.35 | $24.35 | 90,330 |
| 2021-07-30 | $21.95 | $23.38 | $21.95 | $23.20 | $23.20 | 55,516 |
| 2021-07-29 | $21.20 | $22.50 | $21.16 | $22.38 | $22.38 | 78,100 |
| 2021-07-28 | $20.85 | $22.00 | $20.62 | $20.98 | $20.98 | 34,926 |
| 2021-07-27 | $20.89 | $20.90 | $20.15 | $20.78 | $20.78 | 18,927 |
| 2021-07-26 | $19.82 | $21.00 | $19.82 | $21.00 | $21.00 | 32,511 |
| 2021-07-23 | $19.86 | $20.10 | $19.32 | $19.75 | $19.75 | 36,169 |
| 2021-07-22 | $20.07 | $20.39 | $19.07 | $19.85 | $19.85 | 44,765 |
| 2021-07-21 | $20.79 | $21.95 | $19.02 | $20.24 | $20.24 | 76,358 |
| 2021-07-20 | $19.50 | $20.40 | $19.15 | $20.24 | $20.24 | 69,265 |
| 2021-07-19 | $19.26 | $19.89 | $18.47 | $19.70 | $19.70 | 56,009 |
| 2021-07-16 | $21.63 | $21.63 | $20.00 | $20.00 | $20.00 | 78,846 |
| 2021-07-15 | $20.82 | $21.56 | $20.47 | $21.27 | $21.27 | 60,718 |
| 2021-07-14 | $21.83 | $22.77 | $20.24 | $21.15 | $21.15 | 117,911 |
| 2021-07-13 | $20.33 | $23.05 | $20.33 | $21.51 | $21.51 | 211,532 |
| 2021-07-12 | $20.86 | $21.24 | $19.96 | $20.58 | $20.58 | 46,649 |
| 2021-07-09 | $20.88 | $21.31 | $20.64 | $21.02 | $21.02 | 50,353 |
| 2021-07-08 | $19.86 | $20.87 | $18.18 | $20.47 | $20.47 | 130,707 |
| 2021-07-07 | $20.57 | $20.74 | $20.02 | $20.11 | $20.11 | 119,035 |
| 2021-07-06 | $20.85 | $21.64 | $19.97 | $20.56 | $20.56 | 126,737 |
| 2021-07-02 | $20.77 | $21.37 | $19.85 | $20.65 | $20.65 | 213,418 |
| 2021-07-01 | $19.80 | $22.29 | $19.80 | $20.73 | $20.73 | 200,202 |
| 2021-06-30 | $18.96 | $20.19 | $18.96 | $19.71 | $19.71 | 44,131 |
| 2021-06-29 | $19.56 | $19.65 | $18.52 | $19.07 | $19.07 | 68,268 |
| 2021-06-28 | $20.19 | $20.19 | $19.13 | $19.50 | $19.50 | 67,679 |
| 2021-06-25 | $19.98 | $20.40 | $19.30 | $20.08 | $20.08 | 98,594 |
| 2021-06-24 | $20.28 | $20.37 | $19.35 | $19.98 | $19.98 | 62,001 |
| 2021-06-23 | $19.74 | $20.40 | $19.66 | $20.20 | $20.20 | 60,207 |
| 2021-06-22 | $19.71 | $19.95 | $18.87 | $19.88 | $19.88 | 50,065 |
| 2021-06-21 | $19.98 | $20.08 | $19.13 | $19.78 | $19.78 | 59,167 |
| 2021-06-18 | $19.01 | $20.68 | $19.01 | $19.75 | $19.75 | 67,685 |
| 2021-06-17 | $20.91 | $21.08 | $19.29 | $19.90 | $19.90 | 159,282 |
| 2021-06-16 | $22.28 | $22.45 | $20.81 | $21.06 | $21.06 | 96,929 |
| 2021-06-15 | $23.99 | $24.10 | $22.15 | $22.50 | $22.50 | 115,439 |
| 2021-06-14 | $22.00 | $24.04 | $22.00 | $23.99 | $23.99 | 228,844 |
| 2021-06-11 | $21.50 | $22.00 | $20.75 | $22.00 | $22.00 | 138,781 |
| 2021-06-10 | $21.39 | $21.63 | $19.50 | $21.50 | $21.50 | 230,537 |
| 2021-06-09 | $19.79 | $21.66 | $19.63 | $21.44 | $21.44 | 159,465 |
| 2021-06-08 | $20.00 | $20.49 | $18.03 | $19.62 | $19.62 | 525,232 |
| 2021-06-07 | $17.98 | $19.96 | $17.55 | $17.99 | $17.99 | 375,917 |
| 2021-06-04 | $18.04 | $19.66 | $17.80 | $17.90 | $17.90 | 122,836 |
| 2021-06-03 | $18.51 | $18.69 | $16.43 | $18.12 | $18.12 | 301,450 |
| 2021-06-02 | $22.00 | $22.99 | $18.27 | $18.69 | $18.69 | 306,682 |
| 2021-06-01 | $19.92 | $21.35 | $19.92 | $21.08 | $21.08 | 201,391 |
| 2021-05-28 | $18.47 | $20.24 | $18.28 | $19.15 | $19.15 | 218,117 |
| 2021-05-27 | $17.28 | $18.78 | $17.28 | $18.00 | $18.00 | 129,308 |
| 2021-05-26 | $15.58 | $17.28 | $15.24 | $17.28 | $17.28 | 116,858 |
| 2021-05-25 | $16.85 | $18.10 | $14.92 | $15.96 | $15.96 | 346,094 |
| 2021-05-24 | $15.90 | $17.44 | $15.89 | $16.50 | $16.50 | 209,590 |
| 2021-05-21 | $14.56 | $15.90 | $14.56 | $15.75 | $15.75 | 200,259 |
| 2021-05-20 | $13.70 | $15.20 | $13.70 | $14.53 | $14.53 | 252,679 |
| 2021-05-19 | $12.07 | $13.98 | $11.95 | $13.70 | $13.70 | 203,714 |
| 2021-05-18 | $11.58 | $12.47 | $11.58 | $12.20 | $12.20 | 86,276 |
| 2021-05-17 | $12.30 | $12.30 | $10.63 | $11.63 | $11.63 | 163,033 |
| 2021-05-14 | $10.43 | $12.45 | $10.25 | $12.30 | $12.30 | 234,117 |
| 2021-05-13 | $9.38 | $10.39 | $9.38 | $10.14 | $10.14 | 143,072 |
| 2021-05-12 | $9.23 | $9.45 | $9.05 | $9.31 | $9.31 | 41,326 |
| 2021-05-11 | $9.36 | $9.65 | $8.99 | $9.15 | $9.15 | 77,136 |
| 2021-05-10 | $9.35 | $9.50 | $8.81 | $9.50 | $9.50 | 53,845 |
| 2021-05-07 | $9.02 | $9.71 | $9.01 | $9.33 | $9.33 | 38,399 |
| 2021-05-06 | $9.36 | $9.49 | $8.81 | $9.15 | $9.15 | 63,907 |
| 2021-05-05 | $9.41 | $9.43 | $9.14 | $9.34 | $9.34 | 63,700 |
| 2021-05-04 | $9.11 | $9.38 | $8.96 | $9.38 | $9.38 | 61,705 |
| 2021-05-03 | $8.86 | $9.36 | $8.86 | $9.13 | $9.13 | 53,269 |
| 2021-04-30 | $9.15 | $9.36 | $8.81 | $8.90 | $8.90 | 40,083 |
| 2021-04-29 | $9.57 | $9.74 | $8.74 | $9.17 | $9.17 | 144,232 |
| 2021-04-28 | $9.38 | $9.67 | $9.16 | $9.53 | $9.53 | 39,176 |
| 2021-04-27 | $9.08 | $9.72 | $9.02 | $9.40 | $9.40 | 85,709 |
| 2021-04-26 | $8.17 | $9.09 | $8.17 | $9.08 | $9.08 | 109,319 |
| 2021-04-23 | $7.86 | $8.16 | $7.72 | $8.16 | $8.16 | 46,397 |
| 2021-04-22 | $8.22 | $8.30 | $7.79 | $8.00 | $8.00 | 120,238 |
| 2021-04-21 | $7.17 | $8.00 | $7.17 | $8.00 | $8.00 | 62,661 |
| 2021-04-20 | $7.57 | $7.69 | $6.88 | $7.15 | $7.15 | 90,956 |
| 2021-04-19 | $7.75 | $8.06 | $7.63 | $7.71 | $7.71 | 119,165 |
| 2021-04-16 | $8.22 | $8.29 | $7.70 | $7.80 | $7.80 | 218,745 |
| 2021-04-15 | $8.08 | $8.35 | $7.83 | $8.30 | $8.30 | 157,919 |
| 2021-04-14 | $7.63 | $8.34 | $7.51 | $7.96 | $7.96 | 126,112 |
| 2021-04-13 | $7.76 | $7.99 | $7.51 | $7.60 | $7.60 | 248,795 |
| 2021-04-12 | $8.06 | $8.16 | $7.74 | $8.02 | $8.02 | 104,268 |
| 2021-04-09 | $8.09 | $8.34 | $7.99 | $8.02 | $8.02 | 103,840 |
| 2021-04-08 | $8.09 | $8.44 | $7.80 | $8.06 | $8.06 | 94,445 |
| 2021-04-07 | $8.70 | $8.96 | $8.02 | $8.02 | $8.02 | 381,084 |
| 2021-04-06 | $8.91 | $9.24 | $8.48 | $8.76 | $8.76 | 273,000 |
| 2021-04-05 | $10.06 | $10.11 | $8.77 | $8.90 | $8.90 | 270,658 |
| 2021-04-01 | $9.55 | $10.77 | $9.41 | $9.95 | $9.95 | 376,846 |
| 2021-03-31 | $9.65 | $9.75 | $9.27 | $9.75 | $9.75 | 291,861 |
| 2021-03-30 | $8.63 | $9.88 | $8.33 | $9.68 | $9.68 | 713,181 |
| 2021-03-29 | $8.84 | $9.30 | $8.10 | $8.44 | $8.44 | 322,630 |
| 2021-03-26 | $8.38 | $8.95 | $8.30 | $8.81 | $8.81 | 153,279 |
| 2021-03-25 | $7.78 | $8.43 | $7.49 | $8.38 | $8.38 | 637,004 |
| 2021-03-24 | $7.73 | $8.70 | $7.73 | $8.04 | $8.04 | 317,286 |
| 2021-03-23 | $8.15 | $8.19 | $7.64 | $7.73 | $7.73 | 371,944 |
| 2021-03-22 | $8.65 | $8.98 | $7.92 | $8.20 | $8.20 | 418,523 |
| 2021-03-19 | $8.60 | $9.69 | $8.15 | $8.56 | $8.56 | 1,105,299 |
| 2021-03-18 | $7.94 | $8.79 | $7.53 | $8.52 | $8.52 | 1,529,445 |
| 2021-03-17 | $7.17 | $8.29 | $7.13 | $7.96 | $7.96 | 964,533 |
| 2021-03-16 | $5.49 | $9.48 | $5.49 | $7.82 | $7.82 | 5,052,904 |
| 2021-03-15 | $4.90 | $7.09 | $4.80 | $6.44 | $6.44 | 3,607,760 |
| 2021-03-12 | $4.12 | $5.45 | $4.12 | $5.07 | $5.07 | 1,147,389 |
| 2021-03-11 | $4.09 | $4.24 | $4.06 | $4.24 | $4.24 | 178,414 |
| 2021-03-10 | $4.10 | $4.43 | $3.99 | $4.09 | $4.09 | 979,385 |
| 2021-03-09 | $4.21 | $4.31 | $3.95 | $3.97 | $3.97 | 527,435 |
| 2021-03-08 | $4.37 | $5.22 | $4.13 | $4.17 | $4.17 | 1,640,902 |
| 2021-03-05 | $4.94 | $5.09 | $4.25 | $4.33 | $4.33 | 625,028 |
| 2021-03-04 | $5.46 | $5.47 | $4.82 | $4.94 | $4.94 | 139,254 |
| 2021-03-03 | $5.31 | $5.89 | $5.28 | $5.52 | $5.52 | 296,106 |
| 2021-03-02 | $5.13 | $5.57 | $5.05 | $5.44 | $5.44 | 604,758 |
| 2021-03-01 | $5.02 | $5.46 | $5.02 | $5.13 | $5.13 | 639,533 |
| 2021-02-26 | $5.03 | $5.43 | $4.91 | $4.91 | $4.91 | 297,207 |
| 2021-02-25 | $5.41 | $5.61 | $4.96 | $5.03 | $5.03 | 658,314 |
| 2021-02-24 | $4.97 | $5.66 | $4.97 | $5.32 | $5.32 | 621,684 |
| 2021-02-23 | $4.99 | $5.25 | $4.55 | $4.96 | $4.96 | 708,811 |
| 2021-02-22 | $4.81 | $5.57 | $4.81 | $5.15 | $5.15 | 684,087 |
| 2021-02-19 | $4.95 | $5.24 | $4.71 | $4.94 | $4.94 | 468,187 |
| 2021-02-18 | $4.71 | $5.00 | $4.58 | $4.82 | $4.82 | 311,847 |
| 2021-02-17 | $5.02 | $5.13 | $4.66 | $4.76 | $4.76 | 278,572 |
| 2021-02-16 | $4.90 | $5.57 | $4.80 | $4.82 | $4.82 | 790,078 |
| 2021-02-12 | $5.11 | $5.61 | $4.77 | $4.83 | $4.83 | 641,340 |
| 2021-02-11 | $5.18 | $5.63 | $5.10 | $5.10 | $5.10 | 474,192 |
| 2021-02-10 | $4.56 | $5.63 | $4.56 | $5.46 | $5.46 | 1,997,774 |
| 2021-02-09 | $4.56 | $4.85 | $4.52 | $4.53 | $4.53 | 357,089 |
| 2021-02-08 | $4.55 | $4.80 | $4.39 | $4.55 | $4.55 | 315,624 |
| 2021-02-05 | $4.65 | $4.79 | $4.40 | $4.52 | $4.52 | 120,255 |
| 2021-02-04 | $4.55 | $4.85 | $4.42 | $4.63 | $4.63 | 437,012 |
| 2021-02-03 | $4.20 | $4.55 | $4.14 | $4.52 | $4.52 | 365,058 |
| 2021-02-02 | $3.91 | $4.18 | $3.71 | $4.15 | $4.15 | 274,102 |
| 2021-02-01 | $4.05 | $4.11 | $3.87 | $3.92 | $3.92 | 237,740 |
| 2021-01-29 | $4.53 | $5.05 | $3.92 | $4.03 | $4.03 | 939,479 |
| 2021-01-28 | $6.40 | $6.84 | $4.10 | $4.28 | $4.28 | 1,401,935 |
| 2021-01-27 | $5.23 | $8.67 | $4.41 | $6.50 | $6.50 | 7,720,562 |
| 2021-01-26 | $4.35 | $4.55 | $3.95 | $4.17 | $4.17 | 266,090 |
| 2021-01-25 | $4.44 | $4.99 | $3.91 | $4.50 | $4.50 | 1,211,568 |
| 2021-01-22 | $3.82 | $4.08 | $3.80 | $4.03 | $4.03 | 167,391 |
| 2021-01-21 | $3.92 | $3.92 | $3.81 | $3.83 | $3.83 | 33,903 |
| 2021-01-20 | $3.82 | $3.91 | $3.76 | $3.83 | $3.83 | 41,775 |
| 2021-01-19 | $3.74 | $3.86 | $3.67 | $3.77 | $3.77 | 49,205 |
| 2021-01-15 | $3.78 | $3.95 | $3.73 | $3.75 | $3.75 | 121,987 |
| 2021-01-14 | $3.78 | $4.02 | $3.68 | $3.88 | $3.88 | 201,032 |
| 2021-01-13 | $3.81 | $4.01 | $3.66 | $3.69 | $3.69 | 101,539 |
| 2021-01-12 | $3.67 | $3.87 | $3.64 | $3.87 | $3.87 | 107,791 |
| 2021-01-11 | $3.56 | $3.80 | $3.55 | $3.67 | $3.67 | 80,526 |
| 2021-01-08 | $3.74 | $3.74 | $3.52 | $3.60 | $3.60 | 27,820 |
| 2021-01-07 | $3.61 | $3.83 | $3.43 | $3.66 | $3.66 | 122,374 |
| 2021-01-06 | $3.75 | $3.86 | $3.56 | $3.58 | $3.58 | 62,765 |
| 2021-01-05 | $3.54 | $3.68 | $3.48 | $3.68 | $3.68 | 44,369 |
| 2021-01-04 | $3.73 | $3.76 | $3.41 | $3.46 | $3.46 | 68,864 |
| 2020-12-31 | $3.68 | $3.78 | $3.65 | $3.73 | $3.73 | 85,789 |
| 2020-12-30 | $4.01 | $4.07 | $3.65 | $3.71 | $3.71 | 218,550 |
| 2020-12-29 | $3.92 | $4.20 | $3.91 | $4.08 | $4.08 | 246,307 |
| 2020-12-28 | $4.03 | $4.05 | $3.90 | $3.93 | $3.93 | 30,983 |
| 2020-12-24 | $3.86 | $4.02 | $3.81 | $4.02 | $4.02 | 41,502 |
| 2020-12-23 | $4.23 | $4.26 | $3.90 | $3.92 | $3.92 | 115,283 |
| 2020-12-22 | $4.40 | $4.42 | $4.12 | $4.23 | $4.23 | 118,318 |
| 2020-12-21 | $4.20 | $4.50 | $4.20 | $4.40 | $4.40 | 138,638 |
| 2020-12-18 | $4.43 | $4.70 | $4.16 | $4.23 | $4.23 | 188,669 |
| 2020-12-17 | $4.56 | $4.84 | $4.38 | $4.48 | $4.48 | 168,433 |
| 2020-12-16 | $4.60 | $4.80 | $4.51 | $4.64 | $4.64 | 120,957 |
| 2020-12-15 | $4.21 | $4.50 | $4.13 | $4.48 | $4.48 | 142,528 |
| 2020-12-14 | $4.30 | $4.30 | $4.08 | $4.25 | $4.25 | 109,349 |
| 2020-12-11 | $4.30 | $4.30 | $4.11 | $4.27 | $4.27 | 57,260 |
| 2020-12-10 | $4.10 | $4.52 | $3.91 | $4.42 | $4.42 | 216,967 |
| 2020-12-09 | $4.22 | $4.38 | $4.15 | $4.26 | $4.26 | 141,280 |
| 2020-12-08 | $4.20 | $4.26 | $4.02 | $4.12 | $4.12 | 80,083 |
| 2020-12-07 | $4.19 | $4.35 | $4.14 | $4.19 | $4.19 | 63,348 |
| 2020-12-04 | $4.17 | $4.31 | $4.17 | $4.29 | $4.29 | 47,762 |
| 2020-12-03 | $4.34 | $4.37 | $4.08 | $4.15 | $4.15 | 74,372 |
| 2020-12-02 | $4.03 | $4.35 | $3.91 | $4.26 | $4.26 | 274,482 |
| 2020-12-01 | $4.10 | $4.33 | $3.99 | $4.11 | $4.11 | 102,851 |
| 2020-11-30 | $4.25 | $4.25 | $4.00 | $4.01 | $4.01 | 108,586 |
| 2020-11-27 | $4.38 | $4.43 | $4.21 | $4.29 | $4.29 | 73,125 |
| 2020-11-25 | $4.56 | $4.56 | $4.06 | $4.25 | $4.25 | 255,805 |
| 2020-11-24 | $3.96 | $4.48 | $3.93 | $4.40 | $4.40 | 254,745 |
| 2020-11-23 | $4.14 | $4.25 | $3.60 | $3.90 | $3.90 | 363,889 |
| 2020-11-20 | $4.31 | $4.31 | $4.06 | $4.09 | $4.09 | 76,428 |
| 2020-11-19 | $4.42 | $4.42 | $4.24 | $4.30 | $4.30 | 72,442 |
| 2020-11-18 | $4.16 | $4.52 | $4.16 | $4.34 | $4.34 | 219,398 |
| 2020-11-17 | $4.06 | $4.23 | $4.00 | $4.16 | $4.16 | 90,764 |
| 2020-11-16 | $4.02 | $4.15 | $3.92 | $4.08 | $4.08 | 105,617 |
| 2020-11-13 | $3.60 | $4.05 | $3.54 | $3.88 | $3.88 | 311,312 |
| 2020-11-12 | $3.68 | $3.80 | $3.60 | $3.66 | $3.66 | 73,254 |
| 2020-11-11 | $3.79 | $3.93 | $3.63 | $3.80 | $3.80 | 103,032 |
| 2020-11-10 | $3.58 | $4.33 | $3.49 | $3.75 | $3.75 | 566,133 |
| 2020-11-09 | $0.72 | $0.83 | $0.72 | $0.76 | $3.81 | 114,340 |
| 2020-11-06 | $0.71 | $0.75 | $0.69 | $0.69 | $3.46 | 47,455 |
| 2020-11-05 | $0.71 | $0.76 | $0.70 | $0.72 | $3.59 | 75,164 |
| 2020-11-04 | $0.72 | $0.75 | $0.70 | $0.71 | $3.54 | 71,058 |
| 2020-11-03 | $0.70 | $0.80 | $0.68 | $0.75 | $3.77 | 129,313 |
| 2020-11-02 | $0.66 | $0.69 | $0.66 | $0.69 | $3.44 | 48,325 |
| 2020-10-30 | $0.68 | $0.68 | $0.65 | $0.66 | $3.32 | 28,770 |
| 2020-10-29 | $0.69 | $0.70 | $0.66 | $0.68 | $3.40 | 52,524 |
| 2020-10-28 | $0.73 | $0.73 | $0.66 | $0.68 | $3.40 | 75,629 |
| 2020-10-27 | $0.76 | $0.76 | $0.70 | $0.71 | $3.56 | 145,531 |
| 2020-10-26 | $0.79 | $0.79 | $0.73 | $0.76 | $3.80 | 112,672 |
| 2020-10-23 | $0.82 | $0.85 | $0.77 | $0.80 | $3.99 | 121,272 |
| 2020-10-22 | $0.79 | $0.96 | $0.79 | $0.86 | $4.28 | 575,226 |
| 2020-10-21 | $0.80 | $0.80 | $0.75 | $0.79 | $3.93 | 109,831 |
| 2020-10-20 | $0.77 | $0.79 | $0.72 | $0.78 | $3.90 | 127,966 |
| 2020-10-19 | $0.78 | $0.82 | $0.73 | $0.75 | $3.73 | 159,048 |
| 2020-10-16 | $0.76 | $0.83 | $0.74 | $0.79 | $3.93 | 224,042 |
| 2020-10-15 | $0.75 | $0.81 | $0.73 | $0.79 | $3.95 | 278,511 |
| 2020-10-14 | $0.83 | $0.83 | $0.74 | $0.77 | $3.85 | 544,671 |
| 2020-10-13 | $1.10 | $1.15 | $0.80 | $0.89 | $4.45 | 7,784,760 |
| 2020-10-12 | $0.73 | $0.73 | $0.65 | $0.68 | $3.42 | 453,001 |
| 2020-10-09 | $0.61 | $0.68 | $0.61 | $0.66 | $3.30 | 160,100 |
| 2020-10-08 | $0.60 | $0.63 | $0.59 | $0.62 | $3.10 | 134,846 |
| 2020-10-07 | $0.58 | $0.62 | $0.58 | $0.58 | $2.90 | 103,623 |
| 2020-10-06 | $0.56 | $0.63 | $0.56 | $0.57 | $2.86 | 165,805 |
| 2020-10-05 | $0.56 | $0.58 | $0.56 | $0.58 | $2.89 | 84,490 |
| 2020-10-02 | $0.55 | $0.59 | $0.55 | $0.58 | $2.92 | 119,055 |
| 2020-10-01 | $0.57 | $0.70 | $0.54 | $0.60 | $3.00 | 1,007,738 |
| 2020-09-30 | $0.53 | $0.55 | $0.53 | $0.54 | $2.70 | 416,105 |
| 2020-09-29 | $0.55 | $0.57 | $0.52 | $0.55 | $2.74 | 71,087 |
| 2020-09-28 | $0.52 | $0.56 | $0.52 | $0.55 | $2.73 | 79,899 |
| 2020-09-25 | $0.56 | $0.56 | $0.50 | $0.51 | $2.55 | 252,135 |
| 2020-09-24 | $0.55 | $0.59 | $0.52 | $0.56 | $2.80 | 165,089 |
| 2020-09-23 | $0.60 | $0.60 | $0.54 | $0.55 | $2.75 | 96,578 |
| 2020-09-22 | $0.58 | $0.60 | $0.58 | $0.58 | $2.92 | 54,744 |
| 2020-09-21 | $0.61 | $0.61 | $0.57 | $0.58 | $2.89 | 69,224 |
| 2020-09-18 | $0.59 | $0.62 | $0.59 | $0.61 | $3.05 | 80,363 |
| 2020-09-17 | $0.57 | $0.64 | $0.56 | $0.59 | $2.95 | 175,722 |
| 2020-09-16 | $0.62 | $0.63 | $0.58 | $0.59 | $2.93 | 212,255 |
| 2020-09-15 | $0.67 | $0.68 | $0.63 | $0.66 | $3.29 | 427,581 |
| 2020-09-14 | $0.82 | $0.85 | $0.61 | $0.69 | $3.43 | 3,322,404 |
| 2020-09-11 | $0.60 | $0.60 | $0.50 | $0.50 | $2.50 | 121,469 |
| 2020-09-10 | $0.55 | $0.57 | $0.53 | $0.55 | $2.77 | 135,313 |
| 2020-09-09 | $0.50 | $0.57 | $0.50 | $0.55 | $2.76 | 102,588 |
| 2020-09-08 | $0.50 | $0.56 | $0.48 | $0.53 | $2.65 | 179,694 |
| 2020-09-04 | $0.60 | $0.62 | $0.55 | $0.58 | $2.90 | 234,991 |
| 2020-09-03 | $0.62 | $0.66 | $0.57 | $0.65 | $3.27 | 601,114 |
| 2020-09-02 | $0.52 | $0.78 | $0.52 | $0.63 | $3.17 | 4,311,984 |
| 2020-09-01 | $0.85 | $1.13 | $0.52 | $0.54 | $2.70 | 19,650,175 |
| 2020-08-31 | $0.38 | $0.41 | $0.38 | $0.38 | $1.92 | 47,994 |
| 2020-08-28 | $0.42 | $0.42 | $0.40 | $0.41 | $2.05 | 32,072 |
| 2020-08-27 | $0.39 | $0.45 | $0.39 | $0.42 | $2.10 | 201,610 |
| 2020-08-26 | $0.43 | $0.43 | $0.38 | $0.40 | $1.98 | 84,226 |
| 2020-08-25 | $0.40 | $0.41 | $0.38 | $0.40 | $2.01 | 46,530 |
| 2020-08-24 | $0.37 | $0.40 | $0.36 | $0.39 | $1.95 | 63,181 |
| 2020-08-21 | $0.39 | $0.40 | $0.37 | $0.37 | $1.86 | 63,935 |
| 2020-08-20 | $0.43 | $0.44 | $0.37 | $0.38 | $1.89 | 158,633 |
| 2020-08-19 | $0.47 | $0.47 | $0.43 | $0.43 | $2.17 | 108,929 |
| 2020-08-18 | $0.48 | $0.50 | $0.46 | $0.47 | $2.35 | 67,757 |
| 2020-08-17 | $0.47 | $0.51 | $0.45 | $0.48 | $2.42 | 136,921 |
| 2020-08-14 | $0.51 | $0.52 | $0.50 | $0.50 | $2.51 | 59,869 |
| 2020-08-13 | $0.53 | $0.55 | $0.51 | $0.51 | $2.57 | 99,566 |
| 2020-08-12 | $0.56 | $0.57 | $0.51 | $0.52 | $2.62 | 114,241 |
| 2020-08-11 | $0.55 | $0.58 | $0.55 | $0.55 | $2.76 | 74,352 |
| 2020-08-10 | $0.55 | $0.57 | $0.55 | $0.56 | $2.80 | 69,329 |
| 2020-08-07 | $0.57 | $0.58 | $0.53 | $0.56 | $2.79 | 91,628 |
| 2020-08-06 | $0.56 | $0.59 | $0.55 | $0.55 | $2.73 | 139,426 |
| 2020-08-05 | $0.57 | $0.59 | $0.56 | $0.56 | $2.80 | 65,856 |
| 2020-08-04 | $0.53 | $0.59 | $0.50 | $0.57 | $2.83 | 194,912 |
| 2020-08-03 | $0.58 | $0.59 | $0.55 | $0.55 | $2.76 | 74,126 |
| 2020-07-31 | $0.62 | $0.63 | $0.54 | $0.57 | $2.86 | 228,348 |
| 2020-07-30 | $0.67 | $0.67 | $0.63 | $0.64 | $3.20 | 281,353 |
| 2020-07-29 | $0.64 | $0.66 | $0.62 | $0.63 | $3.15 | 238,170 |
| 2020-07-28 | $0.72 | $0.79 | $0.67 | $0.68 | $3.42 | 730,338 |
| 2020-07-27 | $0.68 | $0.68 | $0.62 | $0.67 | $3.35 | 256,069 |
| 2020-07-24 | $0.62 | $0.83 | $0.61 | $0.69 | $3.44 | 1,770,198 |
| 2020-07-23 | $0.80 | $0.80 | $0.65 | $0.66 | $3.30 | 753,567 |
| 2020-07-22 | $0.66 | $0.72 | $0.65 | $0.65 | $3.27 | 235,717 |
| 2020-07-21 | $0.69 | $0.71 | $0.65 | $0.70 | $3.48 | 289,849 |
| 2020-07-20 | $0.70 | $0.75 | $0.68 | $0.68 | $3.41 | 298,608 |
| 2020-07-17 | $0.76 | $0.77 | $0.70 | $0.72 | $3.60 | 495,088 |
| 2020-07-16 | $1.13 | $1.56 | $0.78 | $0.87 | $4.35 | 5,464,990 |
| 2020-07-15 | $0.63 | $0.65 | $0.61 | $0.63 | $3.15 | 41,396 |
| 2020-07-14 | $0.62 | $0.63 | $0.57 | $0.60 | $3.01 | 86,197 |
| 2020-07-13 | $0.67 | $0.68 | $0.62 | $0.62 | $3.10 | 49,459 |
| 2020-07-10 | $0.70 | $0.71 | $0.66 | $0.67 | $3.35 | 81,053 |
| 2020-07-09 | $0.74 | $0.74 | $0.67 | $0.69 | $3.45 | 59,072 |
| 2020-07-08 | $0.70 | $0.75 | $0.70 | $0.72 | $3.61 | 70,891 |
| 2020-07-07 | $0.73 | $0.73 | $0.71 | $0.72 | $3.59 | 39,823 |
| 2020-07-06 | $0.75 | $0.75 | $0.72 | $0.74 | $3.70 | 48,028 |
| 2020-07-02 | $0.68 | $0.75 | $0.68 | $0.73 | $3.65 | 119,199 |
| 2020-07-01 | $0.72 | $0.72 | $0.66 | $0.70 | $3.50 | 112,004 |
| 2020-06-30 | $0.66 | $0.71 | $0.66 | $0.69 | $3.46 | 59,618 |
| 2020-06-29 | $0.65 | $0.70 | $0.62 | $0.69 | $3.44 | 166,502 |
| 2020-06-26 | $0.68 | $0.69 | $0.64 | $0.65 | $3.27 | 417,926 |
| 2020-06-25 | $0.74 | $0.74 | $0.69 | $0.71 | $3.56 | 96,784 |
| 2020-06-24 | $0.76 | $0.76 | $0.71 | $0.73 | $3.65 | 127,586 |
| 2020-06-23 | $0.78 | $0.78 | $0.70 | $0.77 | $3.83 | 135,625 |
| 2020-06-22 | $0.73 | $0.84 | $0.72 | $0.75 | $3.75 | 345,967 |
| 2020-06-19 | $0.79 | $0.82 | $0.76 | $0.77 | $3.87 | 118,950 |
| 2020-06-18 | $0.74 | $0.80 | $0.70 | $0.77 | $3.85 | 145,460 |
| 2020-06-17 | $0.79 | $0.82 | $0.74 | $0.75 | $3.75 | 253,539 |
| 2020-06-16 | $1.09 | $1.11 | $0.78 | $0.86 | $4.29 | 1,356,465 |
| 2020-06-15 | $0.65 | $0.70 | $0.59 | $0.68 | $3.41 | 150,504 |
| 2020-06-12 | $0.77 | $0.77 | $0.65 | $0.67 | $3.37 | 175,639 |
| 2020-06-11 | $0.74 | $0.75 | $0.65 | $0.71 | $3.54 | 207,090 |
| 2020-06-10 | $0.93 | $1.03 | $0.73 | $0.89 | $4.45 | 406,781 |
| 2020-06-09 | $0.83 | $0.92 | $0.68 | $0.86 | $4.30 | 1,132,304 |
| 2020-06-08 | $0.75 | $0.77 | $0.67 | $0.74 | $3.68 | 367,479 |
| 2020-06-05 | $0.58 | $0.68 | $0.57 | $0.67 | $3.35 | 369,693 |
| 2020-06-04 | $0.55 | $0.59 | $0.51 | $0.58 | $2.89 | 152,972 |
| 2020-06-03 | $0.60 | $0.60 | $0.55 | $0.56 | $2.80 | 134,189 |
| 2020-06-02 | $0.61 | $0.61 | $0.55 | $0.57 | $2.84 | 68,807 |
| 2020-06-01 | $0.60 | $0.61 | $0.52 | $0.55 | $2.76 | 151,289 |
| 2020-05-29 | $0.64 | $0.66 | $0.60 | $0.61 | $3.07 | 103,058 |
| 2020-05-28 | $0.71 | $0.73 | $0.63 | $0.65 | $3.24 | 342,515 |
| 2020-05-27 | $0.57 | $0.77 | $0.54 | $0.74 | $3.71 | 1,308,807 |
| 2020-05-26 | $0.55 | $0.58 | $0.52 | $0.56 | $2.79 | 168,590 |
| 2020-05-22 | $0.54 | $0.57 | $0.52 | $0.55 | $2.73 | 74,528 |
| 2020-05-21 | $0.61 | $0.61 | $0.54 | $0.56 | $2.82 | 163,853 |
| 2020-05-20 | $0.58 | $0.58 | $0.52 | $0.55 | $2.74 | 155,005 |
| 2020-05-19 | $0.53 | $0.62 | $0.50 | $0.57 | $2.86 | 420,134 |
| 2020-05-18 | $0.47 | $0.54 | $0.47 | $0.51 | $2.57 | 285,096 |
| 2020-05-15 | $0.46 | $0.52 | $0.45 | $0.47 | $2.34 | 243,044 |
| 2020-05-14 | $0.45 | $0.51 | $0.43 | $0.45 | $2.25 | 156,577 |
| 2020-05-13 | $0.51 | $0.56 | $0.45 | $0.48 | $2.41 | 600,118 |
| 2020-05-12 | $0.43 | $0.50 | $0.41 | $0.46 | $2.28 | 529,554 |
| 2020-05-11 | $0.41 | $0.44 | $0.40 | $0.43 | $2.16 | 154,277 |
| 2020-05-08 | $0.44 | $0.44 | $0.40 | $0.41 | $2.07 | 138,242 |
| 2020-05-07 | $0.43 | $0.47 | $0.41 | $0.43 | $2.16 | 238,801 |
| 2020-05-06 | $0.42 | $0.50 | $0.40 | $0.43 | $2.16 | 737,159 |
| 2020-05-05 | $0.44 | $0.44 | $0.39 | $0.40 | $2.00 | 76,020 |
| 2020-05-04 | $0.44 | $0.50 | $0.41 | $0.43 | $2.17 | 35,819 |
| 2020-05-01 | $0.45 | $0.45 | $0.40 | $0.42 | $2.11 | 74,267 |
| 2020-04-30 | $0.45 | $0.52 | $0.43 | $0.46 | $2.28 | 153,982 |
| 2020-04-29 | $0.47 | $0.47 | $0.43 | $0.45 | $2.23 | 73,951 |
| 2020-04-28 | $0.44 | $0.49 | $0.41 | $0.45 | $2.25 | 137,025 |
| 2020-04-27 | $0.39 | $0.56 | $0.38 | $0.44 | $2.20 | 534,120 |
| 2020-04-24 | $0.35 | $0.38 | $0.35 | $0.37 | $1.85 | 92,622 |
| 2020-04-23 | $0.35 | $0.35 | $0.34 | $0.35 | $1.74 | 36,506 |
| 2020-04-22 | $0.36 | $0.36 | $0.34 | $0.35 | $1.75 | 34,103 |
| 2020-04-21 | $0.39 | $0.39 | $0.34 | $0.37 | $1.85 | 39,606 |
| 2020-04-20 | $0.42 | $0.42 | $0.36 | $0.37 | $1.85 | 28,270 |
| 2020-04-17 | $0.38 | $0.40 | $0.36 | $0.39 | $1.95 | 26,797 |
| 2020-04-16 | $0.41 | $0.41 | $0.35 | $0.35 | $1.77 | 31,299 |
| 2020-04-15 | $0.43 | $0.44 | $0.36 | $0.38 | $1.90 | 33,956 |
| 2020-04-14 | $0.44 | $0.45 | $0.40 | $0.41 | $2.04 | 30,197 |
| 2020-04-13 | $0.48 | $0.48 | $0.41 | $0.43 | $2.13 | 36,285 |
| 2020-04-09 | $0.43 | $0.49 | $0.43 | $0.45 | $2.25 | 43,647 |
| 2020-04-08 | $0.40 | $0.45 | $0.38 | $0.43 | $2.15 | 66,516 |
| 2020-04-07 | $0.38 | $0.41 | $0.36 | $0.39 | $1.94 | 135,948 |
| 2020-04-06 | $0.36 | $0.39 | $0.32 | $0.37 | $1.85 | 50,778 |
| 2020-04-03 | $0.41 | $0.42 | $0.31 | $0.31 | $1.55 | 84,840 |
| 2020-04-02 | $0.51 | $0.52 | $0.40 | $0.41 | $2.05 | 54,636 |
| 2020-04-01 | $0.53 | $0.55 | $0.50 | $0.50 | $2.50 | 39,603 |
| 2020-03-31 | $0.55 | $0.60 | $0.51 | $0.55 | $2.76 | 82,209 |
| 2020-03-30 | $0.52 | $0.59 | $0.51 | $0.57 | $2.86 | 90,291 |
| 2020-03-27 | $0.53 | $0.58 | $0.53 | $0.53 | $2.65 | 32,065 |
| 2020-03-26 | $0.60 | $0.65 | $0.55 | $0.58 | $2.90 | 54,805 |
| 2020-03-25 | $0.56 | $0.60 | $0.52 | $0.60 | $3.00 | 34,112 |
| 2020-03-24 | $0.59 | $0.61 | $0.55 | $0.57 | $2.84 | 22,715 |
| 2020-03-23 | $0.63 | $0.63 | $0.54 | $0.54 | $2.70 | 24,014 |
| 2020-03-20 | $0.54 | $0.65 | $0.51 | $0.63 | $3.16 | 136,851 |
| 2020-03-19 | $0.52 | $0.61 | $0.51 | $0.54 | $2.70 | 64,011 |
| 2020-03-18 | $0.56 | $0.57 | $0.51 | $0.52 | $2.60 | 36,782 |
| 2020-03-17 | $0.54 | $0.62 | $0.50 | $0.58 | $2.89 | 81,478 |
| 2020-03-16 | $0.55 | $0.58 | $0.50 | $0.53 | $2.66 | 33,952 |
| 2020-03-13 | $0.58 | $0.60 | $0.52 | $0.60 | $3.00 | 58,122 |
| 2020-03-12 | $0.68 | $0.69 | $0.50 | $0.52 | $2.60 | 68,348 |
| 2020-03-11 | $0.75 | $0.76 | $0.69 | $0.72 | $3.60 | 90,213 |
| 2020-03-10 | $0.76 | $0.76 | $0.63 | $0.72 | $3.60 | 107,413 |
| 2020-03-09 | $0.68 | $0.70 | $0.60 | $0.69 | $3.45 | 64,372 |
| 2020-03-06 | $0.77 | $0.78 | $0.66 | $0.71 | $3.53 | 80,903 |
| 2020-03-05 | $0.88 | $0.93 | $0.76 | $0.78 | $3.92 | 171,792 |
| 2020-03-04 | $1.11 | $1.12 | $0.83 | $0.87 | $4.35 | 275,988 |
| 2020-03-03 | $0.85 | $0.92 | $0.85 | $0.86 | $4.30 | 65,582 |
| 2020-03-02 | $0.87 | $0.92 | $0.83 | $0.85 | $4.25 | 52,937 |
| 2020-02-28 | $0.82 | $0.88 | $0.82 | $0.85 | $4.25 | 57,308 |
| 2020-02-27 | $0.92 | $0.92 | $0.79 | $0.86 | $4.32 | 140,877 |
| 2020-02-26 | $0.93 | $1.00 | $0.92 | $0.93 | $4.66 | 71,708 |
| 2020-02-25 | $1.02 | $1.02 | $0.90 | $0.92 | $4.61 | 117,994 |
| 2020-02-24 | $1.05 | $1.07 | $1.00 | $1.01 | $5.05 | 87,319 |
| 2020-02-21 | $1.06 | $1.09 | $1.05 | $1.07 | $5.35 | 87,995 |
| 2020-02-20 | $1.05 | $1.09 | $1.04 | $1.06 | $5.30 | 57,571 |
| 2020-02-19 | $1.11 | $1.12 | $1.03 | $1.05 | $5.25 | 70,828 |
| 2020-02-18 | $1.04 | $1.10 | $1.03 | $1.10 | $5.50 | 35,422 |
| 2020-02-14 | $1.09 | $1.10 | $1.02 | $1.03 | $5.15 | 83,612 |
| 2020-02-13 | $1.11 | $1.12 | $1.09 | $1.10 | $5.50 | 24,272 |
| 2020-02-12 | $1.10 | $1.14 | $1.09 | $1.10 | $5.50 | 28,591 |
| 2020-02-11 | $1.10 | $1.14 | $1.07 | $1.10 | $5.50 | 57,746 |
| 2020-02-10 | $1.16 | $1.16 | $1.10 | $1.10 | $5.50 | 54,517 |
| 2020-02-07 | $1.18 | $1.19 | $1.15 | $1.16 | $5.80 | 38,295 |
| 2020-02-06 | $1.19 | $1.24 | $1.15 | $1.18 | $5.90 | 86,072 |
| 2020-02-05 | $1.18 | $1.22 | $1.15 | $1.20 | $6.00 | 60,795 |
| 2020-02-04 | $1.19 | $1.23 | $1.17 | $1.17 | $5.85 | 33,791 |
| 2020-02-03 | $1.20 | $1.22 | $1.17 | $1.19 | $5.95 | 19,694 |
| 2020-01-31 | $1.17 | $1.21 | $1.16 | $1.19 | $5.95 | 33,706 |
| 2020-01-30 | $1.27 | $1.27 | $1.16 | $1.17 | $5.85 | 51,405 |
| 2020-01-29 | $1.28 | $1.28 | $1.24 | $1.26 | $6.30 | 13,916 |
| 2020-01-28 | $1.26 | $1.28 | $1.25 | $1.27 | $6.35 | 29,510 |
| 2020-01-27 | $1.30 | $1.30 | $1.23 | $1.24 | $6.20 | 69,279 |
| 2020-01-24 | $1.39 | $1.43 | $1.29 | $1.30 | $6.50 | 61,271 |
| 2020-01-23 | $1.37 | $1.43 | $1.33 | $1.40 | $7.00 | 68,791 |
| 2020-01-22 | $1.34 | $1.40 | $1.33 | $1.37 | $6.85 | 88,535 |
| 2020-01-21 | $1.31 | $1.36 | $1.30 | $1.33 | $6.65 | 63,995 |
| 2020-01-17 | $1.30 | $1.38 | $1.28 | $1.32 | $6.60 | 186,655 |
| 2020-01-16 | $1.25 | $1.31 | $1.24 | $1.30 | $6.50 | 85,575 |
| 2020-01-15 | $1.27 | $1.32 | $1.21 | $1.25 | $6.25 | 141,409 |
| 2020-01-14 | $1.40 | $1.40 | $1.26 | $1.26 | $6.30 | 195,786 |
| 2020-01-13 | $1.55 | $1.55 | $1.33 | $1.33 | $6.65 | 184,841 |
| 2020-01-10 | $1.41 | $1.45 | $1.33 | $1.39 | $6.95 | 187,776 |
| 2020-01-09 | $1.27 | $1.40 | $1.22 | $1.39 | $6.95 | 216,397 |
| 2020-01-08 | $1.32 | $1.34 | $1.22 | $1.26 | $6.30 | 192,705 |
| 2020-01-07 | $1.12 | $1.37 | $1.12 | $1.31 | $6.55 | 288,472 |
| 2020-01-06 | $1.11 | $1.13 | $1.06 | $1.11 | $5.55 | 62,271 |
| 2020-01-03 | $1.11 | $1.12 | $1.05 | $1.11 | $5.55 | 43,456 |
| 2020-01-02 | $1.14 | $1.16 | $1.12 | $1.13 | $5.65 | 41,153 |
| 2019-12-31 | $1.11 | $1.14 | $1.09 | $1.13 | $5.65 | 84,711 |
| 2019-12-30 | $1.12 | $1.14 | $1.07 | $1.11 | $5.55 | 125,148 |
| 2019-12-27 | $1.10 | $1.11 | $1.06 | $1.10 | $5.50 | 59,800 |
| 2019-12-26 | $1.13 | $1.13 | $1.07 | $1.09 | $5.45 | 96,947 |
| 2019-12-24 | $1.12 | $1.12 | $1.09 | $1.11 | $5.55 | 53,511 |
| 2019-12-23 | $1.07 | $1.14 | $1.06 | $1.08 | $5.40 | 148,538 |
| 2019-12-20 | $1.03 | $1.06 | $1.01 | $1.04 | $5.20 | 176,992 |
| 2019-12-19 | $1.03 | $1.07 | $1.01 | $1.02 | $5.10 | 101,286 |
| 2019-12-18 | $0.94 | $1.03 | $0.94 | $1.02 | $5.10 | 85,348 |
| 2019-12-17 | $0.93 | $0.96 | $0.92 | $0.95 | $4.75 | 180,366 |
| 2019-12-16 | $1.04 | $1.04 | $0.96 | $0.96 | $4.82 | 129,757 |
| 2019-12-13 | $1.02 | $1.04 | $1.00 | $1.03 | $5.15 | 73,625 |
| 2019-12-12 | $1.05 | $1.07 | $1.00 | $1.03 | $5.15 | 179,058 |
| 2019-12-11 | $1.06 | $1.07 | $1.03 | $1.04 | $5.20 | 144,803 |
| 2019-12-10 | $1.15 | $1.17 | $1.03 | $1.05 | $5.25 | 351,961 |
| 2019-12-09 | $1.24 | $1.25 | $1.13 | $1.14 | $5.70 | 251,872 |
| 2019-12-06 | $1.36 | $1.44 | $1.15 | $1.23 | $6.15 | 492,164 |
| 2019-12-05 | $1.34 | $1.65 | $1.22 | $1.24 | $6.20 | 692,705 |
| 2019-12-04 | $1.73 | $1.75 | $1.67 | $1.72 | $8.60 | 62,616 |
| 2019-12-03 | $1.68 | $1.68 | $1.60 | $1.66 | $8.30 | 37,367 |
| 2019-12-02 | $1.73 | $1.78 | $1.68 | $1.69 | $8.45 | 39,759 |
| 2019-11-29 | $1.75 | $1.78 | $1.69 | $1.74 | $8.70 | 21,456 |
| 2019-11-27 | $1.67 | $1.73 | $1.66 | $1.72 | $8.60 | 38,201 |
| 2019-11-26 | $1.60 | $1.69 | $1.60 | $1.67 | $8.35 | 55,345 |
| 2019-11-25 | $1.53 | $1.61 | $1.52 | $1.60 | $8.00 | 26,905 |
| 2019-11-22 | $1.57 | $1.58 | $1.50 | $1.54 | $7.70 | 33,150 |
| 2019-11-21 | $1.56 | $1.58 | $1.49 | $1.52 | $7.60 | 66,820 |
| 2019-11-20 | $1.64 | $1.65 | $1.56 | $1.57 | $7.85 | 75,597 |
| 2019-11-19 | $1.63 | $1.67 | $1.55 | $1.66 | $8.30 | 84,227 |
| 2019-11-18 | $1.71 | $1.74 | $1.62 | $1.65 | $8.25 | 134,228 |
| 2019-11-15 | $1.74 | $1.78 | $1.70 | $1.74 | $8.70 | 48,377 |
| 2019-11-14 | $1.81 | $1.81 | $1.73 | $1.76 | $8.80 | 39,591 |
| 2019-11-13 | $1.86 | $1.86 | $1.76 | $1.78 | $8.90 | 43,316 |
| 2019-11-12 | $1.87 | $1.89 | $1.80 | $1.87 | $9.35 | 34,729 |
| 2019-11-11 | $1.89 | $1.91 | $1.83 | $1.86 | $9.30 | 44,337 |
| 2019-11-08 | $1.98 | $1.98 | $1.88 | $1.90 | $9.50 | 54,270 |
| 2019-11-07 | $1.96 | $2.04 | $1.96 | $2.02 | $10.10 | 94,874 |
| 2019-11-06 | $2.00 | $2.04 | $1.90 | $1.99 | $9.95 | 110,901 |
| 2019-11-05 | $1.91 | $2.12 | $1.91 | $2.00 | $10.00 | 74,066 |
| 2019-11-04 | $1.80 | $1.97 | $1.80 | $1.93 | $9.65 | 64,726 |
| 2019-11-01 | $1.76 | $1.83 | $1.72 | $1.82 | $9.10 | 54,990 |
| 2019-10-31 | $1.74 | $1.75 | $1.63 | $1.73 | $8.65 | 83,141 |
| 2019-10-30 | $1.79 | $1.81 | $1.73 | $1.77 | $8.85 | 128,105 |
| 2019-10-29 | $1.79 | $1.85 | $1.75 | $1.82 | $9.10 | 58,301 |
| 2019-10-28 | $1.77 | $1.81 | $1.70 | $1.80 | $9.00 | 62,572 |
| 2019-10-25 | $1.73 | $1.79 | $1.72 | $1.77 | $8.85 | 20,219 |
| 2019-10-24 | $1.82 | $1.83 | $1.71 | $1.75 | $8.75 | 30,528 |
| 2019-10-23 | $1.83 | $1.84 | $1.79 | $1.82 | $9.10 | 24,787 |
| 2019-10-22 | $1.77 | $1.83 | $1.74 | $1.82 | $9.10 | 48,090 |
| 2019-10-21 | $1.75 | $1.83 | $1.72 | $1.80 | $9.00 | 61,475 |
| 2019-10-18 | $1.77 | $1.80 | $1.70 | $1.76 | $8.80 | 63,331 |
| 2019-10-17 | $1.75 | $1.85 | $1.75 | $1.81 | $9.05 | 53,613 |
| 2019-10-16 | $1.71 | $1.75 | $1.71 | $1.75 | $8.75 | 28,803 |
| 2019-10-15 | $1.71 | $1.75 | $1.70 | $1.73 | $8.65 | 23,266 |
| 2019-10-14 | $1.73 | $1.74 | $1.68 | $1.72 | $8.60 | 22,533 |
| 2019-10-11 | $1.75 | $1.78 | $1.71 | $1.74 | $8.70 | 43,668 |
| 2019-10-10 | $1.75 | $1.75 | $1.70 | $1.72 | $8.60 | 21,136 |
| 2019-10-09 | $1.78 | $1.78 | $1.69 | $1.74 | $8.70 | 22,795 |
| 2019-10-08 | $1.76 | $1.80 | $1.69 | $1.76 | $8.80 | 20,146 |
| 2019-10-07 | $1.69 | $1.84 | $1.67 | $1.80 | $9.00 | 57,398 |
| 2019-10-04 | $1.78 | $1.80 | $1.70 | $1.71 | $8.55 | 45,084 |
| 2019-10-03 | $1.80 | $1.81 | $1.72 | $1.76 | $8.80 | 33,210 |
| 2019-10-02 | $1.81 | $1.86 | $1.71 | $1.80 | $9.00 | 56,459 |
| 2019-10-01 | $1.90 | $1.95 | $1.82 | $1.82 | $9.10 | 55,367 |
| 2019-09-30 | $1.90 | $1.94 | $1.88 | $1.90 | $9.50 | 27,624 |
| 2019-09-27 | $1.88 | $1.93 | $1.85 | $1.89 | $9.45 | 25,525 |
| 2019-09-26 | $1.92 | $1.92 | $1.85 | $1.88 | $9.40 | 24,321 |
| 2019-09-25 | $1.98 | $2.04 | $1.91 | $1.93 | $9.65 | 63,155 |
| 2019-09-24 | $1.93 | $1.94 | $1.84 | $1.93 | $9.65 | 26,909 |
| 2019-09-23 | $1.89 | $1.96 | $1.82 | $1.91 | $9.55 | 29,277 |
| 2019-09-20 | $1.98 | $2.06 | $1.92 | $1.92 | $9.60 | 70,548 |
| 2019-09-19 | $1.91 | $2.03 | $1.83 | $1.96 | $9.80 | 87,053 |
| 2019-09-18 | $2.09 | $2.09 | $1.93 | $1.95 | $9.75 | 65,915 |
| 2019-09-17 | $2.23 | $2.23 | $1.99 | $2.00 | $10.00 | 102,201 |
| 2019-09-16 | $2.27 | $2.33 | $2.18 | $2.22 | $11.10 | 78,012 |
| 2019-09-13 | $2.38 | $2.58 | $2.27 | $2.32 | $11.60 | 82,442 |
| 2019-09-12 | $2.36 | $2.50 | $2.25 | $2.38 | $11.90 | 218,142 |
| 2019-09-11 | $2.37 | $2.37 | $2.23 | $2.29 | $11.45 | 99,633 |
| 2019-09-10 | $2.31 | $2.39 | $2.25 | $2.36 | $11.80 | 164,593 |
| 2019-09-09 | $2.16 | $2.32 | $2.14 | $2.26 | $11.30 | 215,916 |
| 2019-09-06 | $2.11 | $2.20 | $2.10 | $2.12 | $10.60 | 78,212 |
| 2019-09-05 | $2.01 | $2.15 | $1.99 | $2.10 | $10.50 | 135,896 |
| 2019-09-04 | $1.89 | $2.01 | $1.84 | $1.99 | $9.95 | 88,345 |
| 2019-09-03 | $1.87 | $1.98 | $1.77 | $1.92 | $9.60 | 119,866 |
| 2019-08-30 | $1.97 | $1.99 | $1.86 | $1.87 | $9.35 | 84,201 |
| 2019-08-29 | $1.99 | $2.05 | $1.85 | $1.97 | $9.85 | 100,370 |
| 2019-08-28 | $1.68 | $2.03 | $1.68 | $1.96 | $9.80 | 234,523 |
| 2019-08-27 | $2.25 | $2.25 | $1.66 | $1.67 | $8.35 | 545,508 |
| 2019-08-26 | $1.80 | $2.13 | $1.79 | $2.08 | $10.40 | 375,113 |
| 2019-08-23 | $1.84 | $1.86 | $1.70 | $1.75 | $8.75 | 79,432 |
| 2019-08-22 | $1.77 | $1.91 | $1.76 | $1.84 | $9.20 | 90,311 |
| 2019-08-21 | $1.68 | $1.78 | $1.67 | $1.77 | $8.85 | 69,449 |
| 2019-08-20 | $1.74 | $1.75 | $1.56 | $1.67 | $8.35 | 127,689 |
| 2019-08-19 | $1.52 | $1.79 | $1.52 | $1.74 | $8.70 | 142,709 |
| 2019-08-16 | $1.59 | $1.62 | $1.46 | $1.48 | $7.40 | 110,862 |
| 2019-08-15 | $1.66 | $1.66 | $1.58 | $1.59 | $7.95 | 71,548 |
| 2019-08-14 | $1.80 | $1.81 | $1.61 | $1.63 | $8.15 | 98,513 |
| 2019-08-13 | $1.78 | $1.94 | $1.78 | $1.83 | $9.15 | 131,239 |
| 2019-08-12 | $1.80 | $1.82 | $1.71 | $1.80 | $9.00 | 37,105 |
| 2019-08-09 | $1.99 | $1.99 | $1.77 | $1.78 | $8.90 | 85,365 |
| 2019-08-08 | $1.99 | $2.04 | $1.94 | $1.98 | $9.90 | 35,469 |
| 2019-08-07 | $1.92 | $2.03 | $1.83 | $1.98 | $9.90 | 50,990 |
| 2019-08-06 | $1.99 | $2.01 | $1.90 | $1.96 | $9.80 | 50,587 |
| 2019-08-05 | $2.01 | $2.01 | $1.85 | $1.98 | $9.90 | 92,590 |
| 2019-08-02 | $2.12 | $2.14 | $2.00 | $2.04 | $10.20 | 51,876 |
| 2019-08-01 | $2.14 | $2.17 | $2.05 | $2.13 | $10.65 | 62,245 |
| 2019-07-31 | $2.15 | $2.20 | $2.09 | $2.14 | $10.70 | 60,823 |
| 2019-07-30 | $2.14 | $2.17 | $2.06 | $2.13 | $10.65 | 36,682 |
| 2019-07-29 | $2.14 | $2.16 | $2.07 | $2.14 | $10.70 | 50,316 |
| 2019-07-26 | $2.08 | $2.15 | $2.06 | $2.09 | $10.45 | 41,321 |
| 2019-07-25 | $2.13 | $2.15 | $2.04 | $2.06 | $10.30 | 92,766 |
| 2019-07-24 | $2.11 | $2.18 | $2.09 | $2.13 | $10.65 | 86,494 |
| 2019-07-23 | $2.21 | $2.25 | $2.07 | $2.10 | $10.50 | 91,756 |
| 2019-07-22 | $2.17 | $2.24 | $2.16 | $2.20 | $11.00 | 68,869 |
| 2019-07-19 | $2.13 | $2.19 | $2.09 | $2.16 | $10.80 | 124,526 |
| 2019-07-18 | $2.25 | $2.25 | $2.10 | $2.12 | $10.60 | 84,199 |
| 2019-07-17 | $2.39 | $2.40 | $2.25 | $2.25 | $11.25 | 91,352 |
| 2019-07-16 | $2.29 | $2.39 | $2.26 | $2.39 | $11.95 | 102,006 |
| 2019-07-15 | $2.27 | $2.38 | $2.16 | $2.30 | $11.50 | 126,063 |
| 2019-07-12 | $2.45 | $2.46 | $2.25 | $2.26 | $11.30 | 184,895 |
| 2019-07-11 | $2.42 | $2.50 | $2.17 | $2.47 | $12.35 | 261,960 |
| 2019-07-10 | $2.44 | $2.46 | $2.28 | $2.40 | $12.00 | 191,110 |
| 2019-07-09 | $2.32 | $2.46 | $2.24 | $2.42 | $12.10 | 233,456 |
| 2019-07-08 | $2.09 | $2.40 | $2.09 | $2.35 | $11.75 | 351,693 |
| 2019-07-05 | $2.05 | $2.19 | $2.05 | $2.10 | $10.50 | 107,214 |
| 2019-07-03 | $2.05 | $2.09 | $2.00 | $2.07 | $10.35 | 93,707 |
| 2019-07-02 | $2.10 | $2.12 | $1.98 | $2.02 | $10.10 | 161,514 |
| 2019-07-01 | $2.00 | $2.17 | $2.00 | $2.10 | $10.50 | 179,872 |
| 2019-06-28 | $2.15 | $2.15 | $1.95 | $1.99 | $9.95 | 272,817 |
| 2019-06-27 | $1.75 | $2.29 | $1.72 | $2.16 | $10.80 | 947,806 |
| 2019-06-26 | $1.70 | $1.75 | $1.68 | $1.70 | $8.50 | 145,298 |
| 2019-06-25 | $1.69 | $1.71 | $1.64 | $1.67 | $8.35 | 96,472 |
| 2019-06-24 | $1.68 | $1.71 | $1.61 | $1.68 | $8.40 | 147,584 |
| 2019-06-21 | $1.66 | $1.72 | $1.64 | $1.65 | $8.25 | 151,075 |
| 2019-06-20 | $1.63 | $1.68 | $1.60 | $1.68 | $8.40 | 162,380 |
| 2019-06-19 | $1.62 | $1.65 | $1.54 | $1.55 | $7.75 | 178,821 |
| 2019-06-18 | $1.67 | $1.76 | $1.57 | $1.57 | $7.85 | 206,369 |
| 2019-06-17 | $1.61 | $1.81 | $1.58 | $1.65 | $8.25 | 269,750 |
| 2019-06-14 | $1.63 | $1.64 | $1.54 | $1.55 | $7.75 | 142,719 |
| 2019-06-13 | $1.65 | $1.71 | $1.62 | $1.66 | $8.30 | 211,119 |
| 2019-06-12 | $1.60 | $1.64 | $1.54 | $1.62 | $8.10 | 216,554 |
| 2019-06-11 | $1.50 | $1.59 | $1.50 | $1.51 | $7.55 | 155,373 |
| 2019-06-10 | $1.51 | $1.60 | $1.49 | $1.50 | $7.50 | 293,782 |
| 2019-06-07 | $1.40 | $1.52 | $1.40 | $1.49 | $7.45 | 220,815 |
| 2019-06-06 | $1.36 | $1.40 | $1.24 | $1.40 | $7.00 | 302,759 |
| 2019-06-05 | $1.51 | $1.56 | $1.35 | $1.35 | $6.75 | 356,124 |
| 2019-06-04 | $1.46 | $1.51 | $1.40 | $1.45 | $7.25 | 348,312 |
| 2019-06-03 | $1.52 | $1.52 | $1.34 | $1.39 | $6.95 | 468,232 |
| 2019-05-31 | $1.67 | $1.67 | $1.46 | $1.48 | $7.40 | 928,535 |
| 2019-05-30 | $1.71 | $1.88 | $1.58 | $1.68 | $8.40 | 2,120,889 |
| 2019-05-29 | $4.07 | $4.07 | $3.54 | $3.61 | $18.05 | 330,108 |
| 2019-05-28 | $3.70 | $4.16 | $3.70 | $4.12 | $20.60 | 310,525 |
| 2019-05-24 | $3.92 | $3.97 | $3.68 | $3.69 | $18.45 | 167,299 |
| 2019-05-23 | $4.01 | $4.19 | $3.87 | $3.88 | $19.40 | 142,788 |
| 2019-05-22 | $4.25 | $4.25 | $3.98 | $4.03 | $20.15 | 188,779 |
| 2019-05-21 | $4.50 | $4.51 | $4.25 | $4.25 | $21.25 | 102,973 |
| 2019-05-20 | $4.45 | $4.49 | $4.33 | $4.49 | $22.45 | 81,552 |
| 2019-05-17 | $4.50 | $4.71 | $4.44 | $4.44 | $22.20 | 98,067 |
| 2019-05-16 | $4.63 | $4.66 | $4.50 | $4.54 | $22.70 | 86,372 |
| 2019-05-15 | $4.69 | $4.72 | $4.59 | $4.61 | $23.05 | 91,903 |
| 2019-05-14 | $4.93 | $4.99 | $4.52 | $4.72 | $23.60 | 140,410 |
| 2019-05-13 | $5.10 | $5.10 | $4.88 | $4.90 | $24.50 | 81,109 |
| 2019-05-10 | $5.24 | $5.25 | $5.09 | $5.15 | $25.75 | 45,286 |
| 2019-05-09 | $5.12 | $5.28 | $5.09 | $5.25 | $26.25 | 44,899 |
| 2019-05-08 | $5.21 | $5.24 | $5.06 | $5.18 | $25.90 | 98,472 |
| 2019-05-07 | $5.43 | $5.43 | $5.16 | $5.19 | $25.95 | 74,745 |
| 2019-05-06 | $5.46 | $5.49 | $5.37 | $5.47 | $27.35 | 40,341 |
| 2019-05-03 | $5.50 | $5.55 | $5.47 | $5.52 | $27.60 | 42,925 |
| 2019-05-02 | $5.45 | $5.51 | $5.36 | $5.45 | $27.25 | 50,807 |
| 2019-05-01 | $5.62 | $5.63 | $5.39 | $5.44 | $27.20 | 90,792 |
| 2019-04-30 | $5.55 | $5.63 | $5.43 | $5.61 | $28.05 | 52,175 |
| 2019-04-29 | $5.52 | $5.58 | $5.41 | $5.54 | $27.70 | 75,538 |
| 2019-04-26 | $5.40 | $5.55 | $5.33 | $5.53 | $27.65 | 49,934 |
| 2019-04-25 | $5.48 | $5.56 | $5.39 | $5.43 | $27.15 | 70,547 |
| 2019-04-24 | $5.24 | $5.57 | $5.24 | $5.50 | $27.50 | 153,161 |
| 2019-04-23 | $5.05 | $5.27 | $5.00 | $5.23 | $26.15 | 96,572 |
| 2019-04-22 | $5.10 | $5.19 | $4.93 | $5.05 | $25.25 | 201,046 |
| 2019-04-18 | $5.10 | $5.13 | $5.02 | $5.04 | $25.20 | 103,200 |
| 2019-04-17 | $5.16 | $5.24 | $5.08 | $5.10 | $25.50 | 68,509 |
| 2019-04-16 | $5.15 | $5.30 | $5.09 | $5.13 | $25.65 | 92,805 |
| 2019-04-15 | $5.12 | $5.21 | $5.04 | $5.13 | $25.65 | 50,523 |
| 2019-04-12 | $5.12 | $5.19 | $5.04 | $5.10 | $25.50 | 140,443 |
| 2019-04-11 | $5.20 | $5.24 | $5.05 | $5.10 | $25.50 | 66,887 |
| 2019-04-10 | $5.19 | $5.27 | $5.12 | $5.19 | $25.95 | 62,900 |
| 2019-04-09 | $5.18 | $5.27 | $5.11 | $5.15 | $25.75 | 67,591 |
| 2019-04-08 | $5.27 | $5.27 | $5.12 | $5.21 | $26.05 | 107,310 |
| 2019-04-05 | $5.39 | $5.44 | $5.21 | $5.30 | $26.50 | 132,297 |
| 2019-04-04 | $5.17 | $5.40 | $5.09 | $5.35 | $26.75 | 212,294 |
| 2019-04-03 | $5.39 | $5.39 | $5.14 | $5.18 | $25.90 | 150,870 |
| 2019-04-02 | $5.45 | $5.50 | $5.35 | $5.39 | $26.95 | 108,068 |
| 2019-04-01 | $5.50 | $5.55 | $5.37 | $5.52 | $27.60 | 109,146 |
| 2019-03-29 | $5.45 | $5.59 | $5.40 | $5.49 | $27.45 | 149,563 |
| 2019-03-28 | $5.37 | $5.56 | $5.35 | $5.45 | $27.25 | 104,809 |
| 2019-03-27 | $5.19 | $5.31 | $5.15 | $5.31 | $26.55 | 92,183 |
| 2019-03-26 | $5.20 | $5.34 | $5.11 | $5.18 | $25.90 | 110,742 |
| 2019-03-25 | $5.10 | $5.30 | $5.03 | $5.18 | $25.90 | 104,195 |
| 2019-03-22 | $5.26 | $5.26 | $5.10 | $5.11 | $25.55 | 97,887 |
| 2019-03-21 | $5.32 | $5.36 | $5.20 | $5.27 | $26.35 | 132,082 |
| 2019-03-20 | $5.56 | $5.59 | $5.31 | $5.38 | $26.90 | 144,020 |
| 2019-03-19 | $5.71 | $5.73 | $5.52 | $5.59 | $27.95 | 103,543 |
| 2019-03-18 | $5.99 | $5.99 | $5.55 | $5.66 | $28.30 | 371,229 |
| 2019-03-15 | $7.05 | $7.18 | $6.90 | $7.15 | $24.95 | 483,889 |
| 2019-03-14 | $7.03 | $7.17 | $6.82 | $7.05 | $24.60 | 250,938 |
| 2019-03-13 | $6.80 | $7.15 | $6.68 | $7.03 | $24.53 | 315,434 |
| 2019-03-12 | $6.92 | $6.94 | $6.69 | $6.75 | $23.55 | 187,274 |
| 2019-03-11 | $6.99 | $7.00 | $6.82 | $6.92 | $24.15 | 240,761 |
| 2019-03-08 | $7.04 | $7.10 | $6.71 | $7.01 | $24.46 | 322,097 |
| 2019-03-07 | $6.83 | $7.51 | $6.82 | $7.04 | $24.56 | 427,943 |
| 2019-03-06 | $6.25 | $6.88 | $6.10 | $6.74 | $23.52 | 769,091 |
| 2019-03-05 | $5.96 | $5.97 | $5.70 | $5.88 | $20.52 | 143,094 |
| 2019-03-04 | $6.01 | $6.09 | $5.88 | $5.95 | $20.76 | 55,506 |
| 2019-03-01 | $6.00 | $6.14 | $5.99 | $6.01 | $20.97 | 42,467 |
| 2019-02-28 | $6.00 | $6.04 | $5.80 | $5.95 | $20.76 | 69,887 |
| 2019-02-27 | $5.94 | $6.16 | $5.94 | $6.00 | $20.94 | 114,557 |
| 2019-02-26 | $6.09 | $6.14 | $5.88 | $5.89 | $20.55 | 46,649 |
| 2019-02-25 | $6.08 | $6.19 | $6.08 | $6.10 | $21.28 | 30,094 |
| 2019-02-22 | $5.94 | $6.12 | $5.86 | $6.08 | $21.21 | 44,940 |
| 2019-02-21 | $5.89 | $5.94 | $5.85 | $5.92 | $20.66 | 43,658 |
| 2019-02-20 | $5.75 | $5.94 | $5.74 | $5.88 | $20.52 | 100,274 |
| 2019-02-19 | $5.65 | $5.77 | $5.61 | $5.74 | $20.03 | 59,246 |
| 2019-02-15 | $5.55 | $5.73 | $5.49 | $5.68 | $19.82 | 68,428 |
| 2019-02-14 | $5.75 | $5.81 | $5.40 | $5.53 | $19.30 | 124,358 |
| 2019-02-13 | $5.90 | $5.96 | $5.79 | $5.80 | $20.24 | 69,696 |
| 2019-02-12 | $6.00 | $6.10 | $5.88 | $5.90 | $20.59 | 33,847 |
| 2019-02-11 | $6.05 | $6.20 | $5.94 | $6.00 | $20.94 | 63,242 |
| 2019-02-08 | $6.04 | $6.19 | $6.04 | $6.06 | $21.14 | 56,439 |
| 2019-02-07 | $5.98 | $6.13 | $5.97 | $6.05 | $21.11 | 66,479 |
| 2019-02-06 | $6.06 | $6.13 | $5.89 | $6.06 | $21.14 | 64,412 |
| 2019-02-05 | $6.03 | $6.26 | $6.00 | $6.04 | $21.07 | 46,464 |
| 2019-02-04 | $5.83 | $5.99 | $5.80 | $5.97 | $20.83 | 27,861 |
| 2019-02-01 | $5.96 | $5.99 | $5.81 | $5.84 | $20.38 | 47,444 |
| 2019-01-31 | $6.05 | $6.05 | $5.93 | $5.95 | $20.76 | 94,506 |
| 2019-01-30 | $6.10 | $6.10 | $5.97 | $6.08 | $21.21 | 29,684 |
| 2019-01-29 | $6.19 | $6.24 | $6.02 | $6.08 | $21.21 | 30,847 |
| 2019-01-28 | $6.27 | $6.48 | $6.14 | $6.19 | $21.60 | 63,061 |
| 2019-01-25 | $6.27 | $6.39 | $6.21 | $6.34 | $22.12 | 48,941 |
| 2019-01-24 | $6.30 | $6.39 | $6.14 | $6.24 | $21.77 | 46,939 |
| 2019-01-23 | $6.19 | $6.33 | $6.12 | $6.27 | $21.88 | 52,213 |
| 2019-01-22 | $6.33 | $6.40 | $6.17 | $6.18 | $21.56 | 48,035 |
| 2019-01-18 | $6.03 | $6.49 | $6.03 | $6.34 | $22.12 | 99,797 |
| 2019-01-17 | $5.81 | $6.07 | $5.75 | $6.01 | $20.97 | 79,689 |
| 2019-01-16 | $5.69 | $5.94 | $5.52 | $5.79 | $20.20 | 73,882 |
| 2019-01-15 | $5.58 | $5.67 | $5.42 | $5.62 | $19.61 | 54,229 |
| 2019-01-14 | $5.52 | $5.84 | $5.47 | $5.56 | $19.40 | 114,709 |
| 2019-01-11 | $5.38 | $5.66 | $5.38 | $5.52 | $19.26 | 45,196 |
| 2019-01-10 | $5.40 | $5.65 | $5.25 | $5.38 | $18.77 | 78,969 |
| 2019-01-09 | $5.39 | $5.69 | $5.31 | $5.65 | $19.71 | 84,699 |
| 2019-01-08 | $5.48 | $5.48 | $5.32 | $5.35 | $18.67 | 50,375 |
| 2019-01-07 | $5.18 | $5.54 | $5.16 | $5.44 | $18.98 | 53,939 |
| 2019-01-04 | $5.09 | $5.33 | $5.00 | $5.21 | $18.18 | 42,405 |
| 2019-01-03 | $5.14 | $5.16 | $4.98 | $5.03 | $17.55 | 87,437 |
| 2019-01-02 | $5.16 | $5.37 | $4.96 | $5.19 | $18.11 | 94,721 |
| 2018-12-31 | $5.19 | $5.37 | $5.05 | $5.33 | $18.60 | 50,867 |
| 2018-12-28 | $5.13 | $5.33 | $5.08 | $5.13 | $17.90 | 42,517 |
| 2018-12-27 | $5.09 | $5.21 | $4.91 | $5.20 | $18.14 | 52,819 |
| 2018-12-26 | $4.95 | $5.16 | $4.90 | $5.15 | $17.97 | 64,916 |
| 2018-12-24 | $4.72 | $4.99 | $4.72 | $4.87 | $16.99 | 37,250 |
| 2018-12-21 | $4.79 | $5.02 | $4.72 | $4.77 | $16.64 | 59,130 |
| 2018-12-20 | $5.00 | $5.19 | $4.77 | $4.79 | $16.71 | 94,718 |
| 2018-12-19 | $5.01 | $5.14 | $4.92 | $4.97 | $17.34 | 63,587 |
| 2018-12-18 | $4.96 | $5.36 | $4.96 | $5.01 | $17.48 | 76,279 |
| 2018-12-17 | $4.85 | $5.03 | $4.54 | $4.92 | $17.17 | 186,895 |
| 2018-12-14 | $5.05 | $5.27 | $4.80 | $4.86 | $16.96 | 116,074 |
| 2018-12-13 | $5.46 | $5.47 | $5.05 | $5.21 | $18.18 | 157,850 |
| 2018-12-12 | $5.71 | $5.74 | $5.40 | $5.45 | $19.02 | 50,972 |
| 2018-12-11 | $5.95 | $5.96 | $5.47 | $5.68 | $19.82 | 57,811 |
| 2018-12-10 | $6.02 | $6.06 | $5.77 | $5.86 | $20.45 | 42,013 |
| 2018-12-07 | $6.09 | $6.34 | $5.98 | $5.99 | $20.90 | 59,251 |
| 2018-12-06 | $5.77 | $6.16 | $5.72 | $6.11 | $21.32 | 66,626 |
| 2018-12-04 | $6.44 | $6.47 | $5.81 | $5.88 | $20.52 | 93,205 |
| 2018-12-03 | $6.21 | $6.56 | $6.21 | $6.40 | $22.33 | 90,445 |
| 2018-11-30 | $6.16 | $6.22 | $5.70 | $6.17 | $21.53 | 185,401 |
| 2018-11-29 | $5.99 | $6.27 | $5.87 | $6.21 | $21.67 | 150,949 |
| 2018-11-28 | $6.00 | $6.14 | $5.43 | $5.93 | $20.69 | 327,817 |
| 2018-11-27 | $5.30 | $5.57 | $4.95 | $5.00 | $17.45 | 174,508 |
| 2018-11-26 | $5.43 | $5.56 | $5.25 | $5.30 | $18.49 | 49,189 |
| 2018-11-23 | $5.45 | $5.48 | $5.32 | $5.36 | $18.70 | 19,417 |
| 2018-11-21 | $5.42 | $5.76 | $5.35 | $5.46 | $19.05 | 42,257 |
| 2018-11-20 | $5.28 | $5.48 | $5.17 | $5.35 | $18.67 | 64,790 |
| 2018-11-19 | $5.49 | $5.52 | $5.26 | $5.37 | $18.74 | 30,653 |
| 2018-11-16 | $5.68 | $5.73 | $5.45 | $5.48 | $19.12 | 41,039 |
| 2018-11-15 | $5.60 | $5.79 | $5.46 | $5.73 | $19.99 | 44,173 |
| 2018-11-14 | $5.53 | $5.86 | $5.53 | $5.68 | $19.82 | 67,041 |
| 2018-11-13 | $5.35 | $5.62 | $5.35 | $5.47 | $19.09 | 35,848 |
| 2018-11-12 | $5.43 | $5.51 | $5.35 | $5.36 | $18.70 | 21,038 |
| 2018-11-09 | $5.68 | $5.68 | $5.34 | $5.42 | $18.91 | 39,591 |
| 2018-11-08 | $5.67 | $5.80 | $5.52 | $5.68 | $19.82 | 33,207 |
| 2018-11-07 | $5.44 | $5.68 | $5.25 | $5.65 | $19.71 | 42,422 |
| 2018-11-06 | $5.52 | $5.52 | $5.29 | $5.39 | $18.81 | 34,757 |
| 2018-11-05 | $5.38 | $5.57 | $5.29 | $5.52 | $19.26 | 29,994 |
| 2018-11-02 | $5.32 | $5.48 | $5.23 | $5.38 | $18.77 | 46,830 |
| 2018-11-01 | $5.05 | $5.32 | $4.99 | $5.30 | $18.49 | 63,896 |
| 2018-10-31 | $5.17 | $5.17 | $4.94 | $5.05 | $17.62 | 47,310 |
| 2018-10-30 | $4.97 | $5.13 | $4.97 | $5.09 | $17.76 | 65,713 |
| 2018-10-29 | $4.88 | $5.14 | $4.88 | $4.97 | $17.34 | 35,446 |
| 2018-10-26 | $4.93 | $5.08 | $4.84 | $4.88 | $17.03 | 38,881 |
| 2018-10-25 | $5.07 | $5.17 | $4.91 | $4.98 | $17.38 | 44,741 |
| 2018-10-24 | $5.12 | $5.18 | $5.00 | $5.02 | $17.52 | 44,963 |
| 2018-10-23 | $5.12 | $5.18 | $4.95 | $5.11 | $17.83 | 44,993 |
| 2018-10-22 | $5.18 | $5.24 | $5.07 | $5.20 | $18.14 | 47,428 |
| 2018-10-19 | $5.47 | $5.48 | $5.14 | $5.16 | $18.00 | 75,333 |
| 2018-10-18 | $5.43 | $5.51 | $5.40 | $5.48 | $19.12 | 58,148 |
| 2018-10-17 | $5.60 | $5.62 | $5.40 | $5.47 | $19.09 | 70,200 |
| 2018-10-16 | $5.64 | $5.67 | $5.50 | $5.63 | $19.64 | 41,573 |
| 2018-10-15 | $5.55 | $5.68 | $5.50 | $5.58 | $19.47 | 40,331 |
| 2018-10-12 | $5.68 | $5.68 | $5.50 | $5.56 | $19.40 | 68,265 |
| 2018-10-11 | $5.53 | $5.69 | $5.50 | $5.57 | $19.43 | 76,083 |
| 2018-10-10 | $5.81 | $5.83 | $5.52 | $5.54 | $19.33 | 88,448 |
| 2018-10-09 | $5.93 | $6.01 | $5.70 | $5.85 | $20.41 | 106,367 |
| 2018-10-08 | $6.00 | $6.16 | $5.91 | $5.93 | $20.69 | 51,365 |
| 2018-10-05 | $6.01 | $6.07 | $5.92 | $6.01 | $20.97 | 49,210 |
| 2018-10-04 | $6.10 | $6.12 | $5.94 | $6.00 | $20.94 | 36,865 |
| 2018-10-03 | $5.96 | $6.12 | $5.92 | $6.10 | $21.28 | 50,030 |
| 2018-10-02 | $6.12 | $6.16 | $5.88 | $5.92 | $20.66 | 61,248 |
| 2018-10-01 | $6.22 | $6.28 | $6.12 | $6.14 | $21.42 | 40,360 |
| 2018-09-28 | $6.23 | $6.43 | $6.17 | $6.18 | $21.56 | 67,696 |
| 2018-09-27 | $6.16 | $6.28 | $6.11 | $6.24 | $21.77 | 68,298 |
| 2018-09-26 | $6.00 | $6.21 | $6.00 | $6.16 | $21.49 | 66,002 |
| 2018-09-25 | $5.98 | $5.98 | $5.87 | $5.95 | $20.76 | 50,273 |
| 2018-09-24 | $5.91 | $6.13 | $5.85 | $5.96 | $20.80 | 53,892 |
| 2018-09-21 | $6.14 | $6.32 | $5.90 | $5.92 | $20.66 | 82,834 |
| 2018-09-20 | $6.00 | $6.15 | $5.86 | $6.13 | $21.39 | 83,070 |
| 2018-09-19 | $5.91 | $6.06 | $5.74 | $5.98 | $20.87 | 137,451 |
| 2018-09-18 | $5.99 | $6.08 | $5.89 | $5.90 | $20.59 | 71,711 |
| 2018-09-17 | $6.14 | $6.19 | $5.90 | $5.98 | $20.87 | 62,899 |
| 2018-09-14 | $6.07 | $6.13 | $5.97 | $6.11 | $21.32 | 72,255 |
| 2018-09-13 | $6.19 | $6.21 | $5.93 | $6.03 | $21.04 | 86,290 |
| 2018-09-12 | $6.21 | $6.45 | $6.07 | $6.15 | $21.46 | 101,211 |
| 2018-09-11 | $5.87 | $6.25 | $5.83 | $6.21 | $21.67 | 107,739 |
| 2018-09-10 | $5.83 | $6.02 | $5.81 | $5.90 | $20.59 | 76,987 |
| 2018-09-07 | $5.73 | $5.91 | $5.71 | $5.82 | $20.31 | 64,614 |
| 2018-09-06 | $5.94 | $6.02 | $5.70 | $5.73 | $19.99 | 102,512 |
| 2018-09-05 | $5.96 | $6.00 | $5.88 | $5.94 | $20.73 | 70,410 |
| 2018-09-04 | $6.05 | $6.13 | $5.90 | $5.96 | $20.80 | 90,913 |
| 2018-08-31 | $5.94 | $6.08 | $5.94 | $6.04 | $21.07 | 75,357 |
| 2018-08-30 | $5.93 | $6.17 | $5.91 | $5.97 | $20.83 | 140,116 |
| 2018-08-29 | $5.91 | $5.98 | $5.69 | $5.95 | $20.76 | 145,218 |
| 2018-08-28 | $5.87 | $6.13 | $5.76 | $5.91 | $20.62 | 158,440 |
| 2018-08-27 | $5.95 | $6.07 | $5.70 | $5.82 | $20.31 | 147,076 |
| 2018-08-24 | $6.01 | $6.05 | $5.75 | $5.95 | $20.76 | 185,087 |
| 2018-08-23 | $6.28 | $6.33 | $5.80 | $6.02 | $21.01 | 299,624 |
| 2018-08-22 | $6.61 | $6.61 | $6.25 | $6.26 | $21.84 | 376,704 |
| 2018-08-21 | $6.65 | $7.25 | $6.30 | $6.85 | $23.90 | 732,959 |
| 2018-08-20 | $8.28 | $8.44 | $7.56 | $7.65 | $26.69 | 243,201 |
| 2018-08-17 | $8.21 | $8.40 | $7.80 | $8.29 | $28.93 | 121,376 |
| 2018-08-16 | $8.25 | $8.43 | $8.20 | $8.25 | $28.79 | 66,642 |
| 2018-08-15 | $8.75 | $8.79 | $8.05 | $8.20 | $28.61 | 66,687 |
| 2018-08-14 | $8.38 | $8.90 | $8.38 | $8.77 | $30.60 | 65,040 |
| 2018-08-13 | $8.55 | $8.56 | $8.28 | $8.31 | $29.00 | 38,881 |
| 2018-08-10 | $8.62 | $8.74 | $8.52 | $8.53 | $29.76 | 35,537 |
| 2018-08-09 | $8.58 | $8.89 | $8.51 | $8.63 | $30.11 | 54,096 |
| 2018-08-08 | $8.30 | $8.63 | $8.30 | $8.58 | $29.94 | 53,158 |
| 2018-08-07 | $8.17 | $8.31 | $8.14 | $8.27 | $28.86 | 73,093 |
| 2018-08-06 | $8.15 | $8.22 | $8.03 | $8.12 | $28.33 | 34,404 |
| 2018-08-03 | $8.13 | $8.32 | $8.06 | $8.14 | $28.40 | 43,139 |
| 2018-08-02 | $8.03 | $8.19 | $7.95 | $8.13 | $28.37 | 79,574 |
| 2018-08-01 | $8.14 | $8.30 | $7.80 | $8.03 | $28.02 | 84,834 |
| 2018-07-31 | $8.32 | $8.38 | $8.16 | $8.19 | $28.58 | 92,739 |
| 2018-07-30 | $8.20 | $8.49 | $8.20 | $8.34 | $29.10 | 48,385 |
| 2018-07-27 | $8.40 | $8.40 | $8.03 | $8.25 | $28.79 | 67,322 |
| 2018-07-26 | $8.34 | $8.56 | $8.20 | $8.36 | $29.17 | 65,766 |
| 2018-07-25 | $8.23 | $8.37 | $8.12 | $8.28 | $28.89 | 66,367 |
| 2018-07-24 | $8.88 | $8.94 | $8.23 | $8.27 | $28.86 | 98,311 |
| 2018-07-23 | $8.72 | $8.91 | $8.69 | $8.82 | $30.77 | 77,212 |
| 2018-07-20 | $9.02 | $9.06 | $8.64 | $8.69 | $30.32 | 91,745 |
| 2018-07-19 | $8.39 | $9.06 | $8.31 | $9.03 | $31.51 | 130,986 |
| 2018-07-18 | $8.50 | $8.52 | $8.28 | $8.36 | $29.17 | 94,561 |
| 2018-07-17 | $8.40 | $8.57 | $8.30 | $8.49 | $29.62 | 118,828 |
| 2018-07-16 | $8.52 | $8.57 | $8.23 | $8.40 | $29.31 | 108,882 |
| 2018-07-13 | $8.45 | $8.65 | $8.43 | $8.51 | $29.69 | 45,738 |
| 2018-07-12 | $8.65 | $8.65 | $8.13 | $8.45 | $29.48 | 90,909 |
| 2018-07-11 | $8.81 | $8.85 | $8.57 | $8.65 | $30.18 | 86,897 |
| 2018-07-10 | $8.99 | $8.99 | $8.54 | $8.80 | $30.71 | 171,554 |
| 2018-07-09 | $9.22 | $9.33 | $8.87 | $8.99 | $31.37 | 132,206 |
| 2018-07-06 | $9.21 | $9.35 | $9.06 | $9.18 | $32.03 | 147,922 |
| 2018-07-05 | $9.34 | $9.39 | $9.23 | $9.23 | $32.21 | 102,696 |
| 2018-07-03 | $9.49 | $9.53 | $9.31 | $9.32 | $32.52 | 62,725 |
| 2018-07-02 | $9.31 | $9.62 | $9.21 | $9.45 | $32.97 | 109,100 |
| 2018-06-29 | $9.42 | $9.53 | $9.14 | $9.34 | $32.59 | 137,677 |
| 2018-06-28 | $8.93 | $9.44 | $8.85 | $9.33 | $32.55 | 219,289 |
| 2018-06-27 | $9.20 | $9.27 | $8.84 | $8.92 | $31.12 | 71,265 |
| 2018-06-26 | $9.02 | $9.24 | $8.80 | $9.18 | $32.03 | 89,895 |
| 2018-06-25 | $9.17 | $9.34 | $8.86 | $9.01 | $31.44 | 89,430 |
| 2018-06-22 | $9.15 | $9.29 | $8.94 | $9.27 | $32.35 | 252,859 |
| 2018-06-21 | $8.93 | $9.16 | $8.92 | $9.07 | $31.65 | 79,612 |
| 2018-06-20 | $8.82 | $8.96 | $8.71 | $8.95 | $31.23 | 65,886 |
| 2018-06-19 | $8.59 | $8.79 | $8.54 | $8.76 | $30.57 | 87,332 |
| 2018-06-18 | $8.41 | $8.73 | $8.29 | $8.68 | $30.29 | 97,206 |
| 2018-06-15 | $8.26 | $8.62 | $8.26 | $8.48 | $29.59 | 145,823 |
| 2018-06-14 | $8.77 | $8.77 | $8.33 | $8.35 | $29.13 | 102,840 |
| 2018-06-13 | $8.89 | $8.91 | $8.76 | $8.80 | $30.71 | 68,694 |
| 2018-06-12 | $8.93 | $9.03 | $8.76 | $8.88 | $30.98 | 52,650 |
| 2018-06-11 | $8.90 | $9.15 | $8.87 | $8.91 | $31.09 | 83,301 |
| 2018-06-08 | $8.69 | $8.90 | $8.62 | $8.87 | $30.95 | 61,815 |
| 2018-06-07 | $8.81 | $8.97 | $8.58 | $8.67 | $30.25 | 106,436 |
| 2018-06-06 | $8.69 | $8.82 | $8.50 | $8.74 | $30.50 | 107,109 |
| 2018-06-05 | $8.45 | $8.68 | $8.29 | $8.63 | $30.11 | 128,934 |
| 2018-06-04 | $8.09 | $8.46 | $8.06 | $8.40 | $29.31 | 272,118 |
| 2018-06-01 | $7.90 | $8.36 | $7.84 | $8.07 | $28.16 | 400,271 |
| 2018-05-31 | $7.30 | $7.90 | $7.20 | $7.84 | $27.36 | 905,182 |
| 2018-05-30 | $6.04 | $6.21 | $5.88 | $6.20 | $21.63 | 236,773 |
| 2018-05-29 | $5.82 | $6.10 | $5.80 | $6.01 | $20.97 | 136,226 |
| 2018-05-25 | $5.91 | $5.96 | $5.72 | $5.84 | $20.38 | 32,693 |
| 2018-05-24 | $5.83 | $5.97 | $5.78 | $5.91 | $20.62 | 37,280 |
| 2018-05-23 | $5.92 | $5.98 | $5.77 | $5.86 | $20.45 | 68,731 |
| 2018-05-22 | $5.75 | $6.05 | $5.65 | $5.97 | $20.83 | 111,086 |
| 2018-05-21 | $5.66 | $5.76 | $5.61 | $5.71 | $19.92 | 68,235 |
| 2018-05-18 | $5.74 | $5.74 | $5.59 | $5.61 | $19.57 | 46,505 |
| 2018-05-17 | $5.74 | $5.74 | $5.65 | $5.73 | $19.99 | 47,190 |
| 2018-05-16 | $5.50 | $5.77 | $5.50 | $5.74 | $20.03 | 59,340 |
| 2018-05-15 | $5.56 | $5.58 | $5.33 | $5.47 | $19.09 | 102,041 |
| 2018-05-14 | $5.45 | $5.60 | $5.42 | $5.56 | $19.40 | 70,102 |
| 2018-05-11 | $5.37 | $5.53 | $5.34 | $5.44 | $18.98 | 72,741 |
| 2018-05-10 | $5.35 | $5.45 | $5.20 | $5.37 | $18.74 | 75,614 |
| 2018-05-09 | $5.23 | $5.36 | $5.20 | $5.36 | $18.70 | 57,955 |
| 2018-05-08 | $5.11 | $5.26 | $5.05 | $5.21 | $18.18 | 86,599 |
| 2018-05-07 | $5.09 | $5.14 | $4.91 | $5.12 | $17.86 | 84,054 |
| 2018-05-04 | $4.89 | $5.12 | $4.85 | $5.09 | $17.76 | 73,211 |
| 2018-05-03 | $5.02 | $5.04 | $4.88 | $4.90 | $17.10 | 69,506 |
| 2018-05-02 | $5.00 | $5.08 | $4.87 | $5.02 | $17.52 | 69,105 |
| 2018-05-01 | $5.09 | $5.11 | $4.87 | $4.99 | $17.41 | 103,344 |
| 2018-04-30 | $5.22 | $5.24 | $5.09 | $5.11 | $17.83 | 46,413 |
| 2018-04-27 | $5.27 | $5.32 | $5.13 | $5.24 | $18.28 | 55,996 |
| 2018-04-26 | $5.01 | $5.24 | $5.01 | $5.23 | $18.25 | 73,090 |
| 2018-04-25 | $5.05 | $5.14 | $4.90 | $5.03 | $17.55 | 134,387 |
| 2018-04-24 | $5.10 | $5.17 | $4.97 | $5.05 | $17.62 | 112,682 |
| 2018-04-23 | $5.11 | $5.12 | $5.00 | $5.07 | $17.69 | 98,945 |
| 2018-04-20 | $5.09 | $5.16 | $5.02 | $5.11 | $17.83 | 97,687 |
| 2018-04-19 | $5.17 | $5.27 | $5.04 | $5.12 | $17.86 | 95,374 |
| 2018-04-18 | $5.33 | $5.47 | $5.08 | $5.20 | $18.14 | 165,960 |
| 2018-04-17 | $5.17 | $5.59 | $5.15 | $5.32 | $18.56 | 472,152 |
| 2018-04-16 | $4.92 | $5.02 | $4.67 | $4.90 | $17.10 | 128,536 |
| 2018-04-13 | $5.15 | $5.17 | $4.85 | $4.87 | $16.99 | 178,994 |
| 2018-04-12 | $5.09 | $5.17 | $5.02 | $5.13 | $17.90 | 106,414 |
| 2018-04-11 | $4.99 | $5.14 | $4.95 | $5.05 | $17.62 | 108,930 |
| 2018-04-10 | $4.95 | $5.08 | $4.87 | $5.00 | $17.45 | 164,027 |
| 2018-04-09 | $4.81 | $4.95 | $4.70 | $4.90 | $17.10 | 108,041 |
| 2018-04-06 | $4.83 | $5.01 | $4.67 | $4.80 | $16.75 | 148,569 |
| 2018-04-05 | $4.54 | $4.88 | $4.49 | $4.87 | $16.99 | 204,574 |
| 2018-04-04 | $4.39 | $4.67 | $4.39 | $4.49 | $15.67 | 202,018 |
| 2018-04-03 | $4.41 | $4.53 | $4.35 | $4.40 | $15.35 | 160,250 |
| 2018-04-02 | $4.37 | $4.47 | $4.30 | $4.39 | $15.32 | 163,913 |
| 2018-03-29 | $4.32 | $4.49 | $4.32 | $4.42 | $15.42 | 377,615 |
| 2018-03-28 | $4.30 | $4.35 | $4.17 | $4.32 | $15.07 | 188,178 |
| 2018-03-27 | $4.43 | $4.52 | $4.25 | $4.32 | $15.07 | 168,149 |
| 2018-03-26 | $4.64 | $4.65 | $4.37 | $4.45 | $15.53 | 167,036 |
| 2018-03-23 | $4.39 | $4.57 | $4.33 | $4.43 | $15.46 | 182,863 |
| 2018-03-22 | $4.30 | $4.47 | $4.27 | $4.37 | $15.25 | 207,193 |
| 2018-03-21 | $4.35 | $4.57 | $4.25 | $4.26 | $14.86 | 347,525 |
| 2018-03-20 | $4.28 | $4.47 | $4.22 | $4.32 | $15.07 | 216,405 |
| 2018-03-19 | $4.46 | $4.52 | $4.18 | $4.26 | $14.86 | 563,816 |
| 2018-03-16 | $4.87 | $4.90 | $4.42 | $4.45 | $15.53 | 835,551 |
| 2018-03-15 | $5.20 | $5.31 | $4.76 | $4.82 | $16.82 | 1,713,218 |
| 2018-03-14 | $7.58 | $7.75 | $7.34 | $7.45 | $25.99 | 136,048 |
| 2018-03-13 | $7.69 | $7.75 | $7.41 | $7.53 | $26.27 | 117,787 |
| 2018-03-12 | $7.75 | $7.86 | $7.49 | $7.66 | $26.73 | 127,603 |
| 2018-03-09 | $7.95 | $7.98 | $7.36 | $7.71 | $26.90 | 159,903 |
| 2018-03-08 | $8.43 | $8.44 | $7.80 | $7.87 | $27.46 | 93,180 |
| 2018-03-07 | $8.75 | $8.75 | $8.37 | $8.40 | $29.31 | 72,923 |
| 2018-03-06 | $8.71 | $8.88 | $8.70 | $8.85 | $30.88 | 48,062 |
| 2018-03-05 | $8.70 | $8.84 | $8.62 | $8.72 | $30.43 | 79,523 |
| 2018-03-02 | $8.53 | $8.86 | $8.48 | $8.68 | $30.29 | 55,066 |
| 2018-03-01 | $8.58 | $8.77 | $8.44 | $8.67 | $30.25 | 62,687 |
| 2018-02-28 | $8.53 | $8.75 | $8.45 | $8.61 | $30.04 | 112,912 |
| 2018-02-27 | $8.70 | $8.92 | $8.37 | $8.42 | $29.38 | 49,298 |
| 2018-02-26 | $8.50 | $8.67 | $8.32 | $8.62 | $30.08 | 47,247 |
| 2018-02-23 | $8.48 | $8.56 | $8.41 | $8.47 | $29.55 | 25,737 |
| 2018-02-22 | $8.52 | $8.65 | $8.40 | $8.42 | $29.38 | 28,863 |
| 2018-02-21 | $8.40 | $8.74 | $8.40 | $8.45 | $29.48 | 52,129 |
| 2018-02-20 | $8.79 | $8.79 | $8.26 | $8.46 | $29.52 | 76,282 |
| 2018-02-16 | $8.81 | $8.95 | $8.60 | $8.79 | $30.67 | 111,686 |
| 2018-02-15 | $9.01 | $9.10 | $8.50 | $8.88 | $30.98 | 80,256 |
| 2018-02-14 | $8.35 | $9.00 | $8.26 | $8.96 | $31.26 | 133,097 |
| 2018-02-13 | $7.77 | $8.46 | $7.71 | $8.38 | $29.24 | 316,754 |
| 2018-02-12 | $8.25 | $8.25 | $7.41 | $7.81 | $27.25 | 91,816 |
| 2018-02-09 | $8.34 | $8.34 | $7.91 | $8.20 | $28.61 | 50,378 |
| 2018-02-08 | $8.52 | $8.52 | $8.09 | $8.19 | $28.58 | 70,788 |
| 2018-02-07 | $8.21 | $8.59 | $8.09 | $8.49 | $29.62 | 54,179 |
| 2018-02-06 | $7.86 | $8.20 | $7.82 | $8.20 | $28.61 | 99,519 |
| 2018-02-05 | $8.11 | $8.41 | $7.98 | $8.00 | $27.91 | 86,351 |
| 2018-02-02 | $8.30 | $8.56 | $8.17 | $8.18 | $28.54 | 68,701 |
| 2018-02-01 | $8.36 | $8.44 | $8.20 | $8.32 | $29.03 | 37,237 |
| 2018-01-31 | $8.71 | $8.71 | $8.43 | $8.45 | $29.48 | 45,884 |
| 2018-01-30 | $8.67 | $8.77 | $8.67 | $8.72 | $30.43 | 109,519 |
| 2018-01-29 | $8.73 | $8.81 | $8.65 | $8.75 | $30.53 | 37,520 |
| 2018-01-26 | $8.70 | $8.80 | $8.70 | $8.75 | $30.53 | 35,366 |
| 2018-01-25 | $8.69 | $8.77 | $8.69 | $8.71 | $30.39 | 52,325 |
| 2018-01-24 | $8.86 | $8.90 | $8.69 | $8.70 | $30.36 | 48,152 |
| 2018-01-23 | $8.65 | $8.95 | $8.65 | $8.86 | $30.91 | 82,935 |
| 2018-01-22 | $8.53 | $8.79 | $8.51 | $8.72 | $30.43 | 31,651 |
| 2018-01-19 | $8.31 | $8.62 | $8.25 | $8.53 | $29.76 | 43,774 |
| 2018-01-18 | $8.45 | $8.52 | $8.31 | $8.32 | $29.03 | 23,868 |
| 2018-01-17 | $8.45 | $8.66 | $8.39 | $8.46 | $29.52 | 36,490 |
| 2018-01-16 | $8.55 | $8.69 | $8.27 | $8.46 | $29.52 | 97,798 |
| 2018-01-12 | $8.59 | $8.79 | $8.50 | $8.53 | $29.76 | 43,769 |
| 2018-01-11 | $8.14 | $8.54 | $8.10 | $8.50 | $29.66 | 123,911 |
| 2018-01-10 | $7.71 | $8.10 | $7.71 | $8.06 | $28.12 | 95,777 |
| 2018-01-09 | $7.43 | $7.84 | $7.14 | $7.70 | $26.87 | 257,529 |
| 2018-01-08 | $7.83 | $7.88 | $7.38 | $7.44 | $25.96 | 121,965 |
| 2018-01-05 | $8.03 | $8.14 | $7.79 | $7.86 | $27.43 | 109,244 |
| 2018-01-04 | $7.94 | $8.11 | $7.70 | $7.99 | $27.88 | 70,456 |
| 2018-01-03 | $8.20 | $8.23 | $7.92 | $7.93 | $27.67 | 62,149 |
| 2018-01-02 | $7.90 | $8.18 | $7.88 | $8.14 | $28.40 | 64,944 |
| 2017-12-29 | $7.75 | $7.96 | $7.74 | $7.80 | $27.22 | 64,781 |
| 2017-12-28 | $7.82 | $7.86 | $7.68 | $7.81 | $27.25 | 35,432 |
| 2017-12-27 | $8.18 | $8.18 | $7.76 | $7.84 | $27.36 | 56,624 |
| 2017-12-26 | $7.94 | $8.34 | $7.94 | $8.20 | $28.61 | 70,944 |
| 2017-12-22 | $7.85 | $7.95 | $7.67 | $7.91 | $27.60 | 62,978 |
| 2017-12-21 | $7.64 | $8.15 | $7.64 | $7.88 | $27.50 | 106,600 |
| 2017-12-20 | $7.69 | $7.74 | $7.52 | $7.72 | $26.94 | 54,739 |
| 2017-12-19 | $7.91 | $7.98 | $7.51 | $7.61 | $26.55 | 95,701 |
| 2017-12-18 | $7.57 | $7.78 | $7.52 | $7.75 | $27.04 | 137,514 |
| 2017-12-15 | $7.30 | $7.98 | $7.27 | $7.46 | $26.03 | 314,168 |
| 2017-12-14 | $7.30 | $7.37 | $7.00 | $7.05 | $24.60 | 123,840 |
| 2017-12-13 | $7.21 | $7.43 | $7.20 | $7.27 | $25.37 | 89,306 |
| 2017-12-12 | $7.24 | $7.51 | $7.21 | $7.25 | $25.30 | 49,911 |
| 2017-12-11 | $7.21 | $7.28 | $7.14 | $7.21 | $25.16 | 68,772 |
| 2017-12-08 | $7.37 | $7.37 | $7.11 | $7.27 | $25.37 | 65,842 |
| 2017-12-07 | $6.84 | $7.34 | $6.81 | $7.30 | $25.47 | 111,772 |
| 2017-12-06 | $6.87 | $7.01 | $6.67 | $6.86 | $23.94 | 89,344 |
| 2017-12-05 | $7.16 | $7.29 | $6.60 | $6.89 | $24.04 | 330,813 |
| 2017-12-04 | $6.22 | $6.60 | $6.21 | $6.45 | $22.51 | 216,377 |
| 2017-12-01 | $6.33 | $6.40 | $5.87 | $6.10 | $21.28 | 137,950 |
| 2017-11-30 | $6.27 | $6.47 | $6.18 | $6.36 | $22.19 | 122,774 |
| 2017-11-29 | $5.83 | $6.39 | $5.83 | $6.27 | $21.88 | 189,809 |
| 2017-11-28 | $5.68 | $5.87 | $5.57 | $5.86 | $20.45 | 120,545 |
| 2017-11-27 | $5.64 | $5.96 | $5.63 | $5.68 | $19.82 | 148,153 |
| 2017-11-24 | $5.66 | $5.73 | $5.56 | $5.60 | $19.54 | 19,394 |
| 2017-11-22 | $5.63 | $5.80 | $5.61 | $5.66 | $19.75 | 79,868 |
| 2017-11-21 | $5.70 | $5.80 | $5.50 | $5.61 | $19.57 | 97,749 |
| 2017-11-20 | $5.59 | $5.81 | $5.40 | $5.73 | $19.99 | 106,990 |
| 2017-11-17 | $5.20 | $5.61 | $5.18 | $5.58 | $19.47 | 126,111 |
| 2017-11-16 | $5.11 | $5.20 | $5.02 | $5.18 | $18.07 | 55,410 |
| 2017-11-15 | $4.93 | $5.15 | $4.84 | $5.10 | $17.79 | 54,396 |
| 2017-11-14 | $5.06 | $5.06 | $4.90 | $4.96 | $17.31 | 37,600 |
| 2017-11-13 | $5.19 | $5.20 | $5.00 | $5.08 | $17.73 | 41,398 |
| 2017-11-10 | $5.09 | $5.19 | $5.07 | $5.09 | $17.76 | 51,255 |
| 2017-11-09 | $4.93 | $5.18 | $4.93 | $5.08 | $17.73 | 56,883 |
| 2017-11-08 | $5.02 | $5.02 | $4.89 | $5.00 | $17.45 | 47,256 |
| 2017-11-07 | $5.04 | $5.10 | $4.89 | $4.98 | $17.38 | 88,114 |
| 2017-11-06 | $5.11 | $5.11 | $5.02 | $5.08 | $17.73 | 65,810 |
| 2017-11-03 | $5.28 | $5.28 | $5.02 | $5.07 | $17.69 | 96,370 |
| 2017-11-02 | $5.13 | $5.33 | $5.13 | $5.31 | $18.53 | 47,007 |
| 2017-11-01 | $5.13 | $5.24 | $5.05 | $5.09 | $17.76 | 65,985 |
| 2017-10-31 | $5.18 | $5.29 | $4.98 | $5.11 | $17.83 | 91,452 |
| 2017-10-30 | $5.58 | $5.60 | $5.11 | $5.18 | $18.07 | 135,423 |
| 2017-10-27 | $5.48 | $5.60 | $5.47 | $5.58 | $19.47 | 109,231 |
| 2017-10-26 | $5.44 | $5.59 | $5.44 | $5.54 | $19.33 | 86,178 |
| 2017-10-25 | $5.50 | $5.52 | $5.43 | $5.46 | $19.05 | 120,412 |
| 2017-10-24 | $5.59 | $5.60 | $5.31 | $5.51 | $19.23 | 143,809 |
| 2017-10-23 | $5.09 | $5.63 | $5.07 | $5.54 | $19.33 | 426,894 |
| 2017-10-20 | $4.97 | $5.14 | $4.91 | $5.13 | $17.90 | 173,735 |
| 2017-10-19 | $4.90 | $4.92 | $4.80 | $4.91 | $17.13 | 87,200 |
| 2017-10-18 | $4.79 | $4.91 | $4.74 | $4.88 | $17.03 | 136,677 |
| 2017-10-17 | $4.90 | $5.05 | $4.79 | $4.82 | $16.82 | 184,399 |
| 2017-10-16 | $5.20 | $5.20 | $4.75 | $4.90 | $17.10 | 564,875 |
| 2017-10-13 | $5.00 | $5.15 | $4.83 | $5.11 | $17.83 | 625,123 |
| 2017-10-12 | $5.13 | $5.28 | $4.82 | $4.86 | $16.96 | 2,474,762 |
| 2017-10-11 | $10.18 | $10.30 | $9.81 | $9.93 | $34.65 | 92,144 |
| 2017-10-10 | $10.19 | $10.30 | $10.11 | $10.15 | $35.42 | 29,938 |
| 2017-10-09 | $10.71 | $10.71 | $10.08 | $10.09 | $35.21 | 39,994 |
| 2017-10-06 | $10.63 | $10.67 | $10.53 | $10.62 | $37.06 | 21,041 |
| 2017-10-05 | $10.55 | $10.64 | $10.40 | $10.58 | $36.92 | 28,728 |
| 2017-10-04 | $10.58 | $10.63 | $10.43 | $10.52 | $36.71 | 46,870 |
| 2017-10-03 | $10.89 | $10.89 | $10.48 | $10.49 | $36.60 | 39,773 |
| 2017-10-02 | $10.96 | $10.96 | $10.68 | $10.82 | $37.75 | 35,800 |
| 2017-09-29 | $11.11 | $11.12 | $10.85 | $10.89 | $38.00 | 33,455 |
| 2017-09-28 | $11.04 | $11.14 | $10.74 | $11.11 | $38.77 | 34,900 |
| 2017-09-27 | $10.76 | $11.19 | $10.65 | $11.05 | $38.56 | 68,143 |
| 2017-09-26 | $10.79 | $10.79 | $10.55 | $10.68 | $37.26 | 38,841 |
| 2017-09-25 | $10.60 | $10.92 | $10.41 | $10.69 | $37.30 | 67,549 |
| 2017-09-22 | $10.46 | $10.60 | $10.40 | $10.56 | $36.85 | 34,267 |
| 2017-09-21 | $10.49 | $10.54 | $10.41 | $10.46 | $36.50 | 37,137 |
| 2017-09-20 | $10.58 | $10.61 | $10.36 | $10.48 | $36.57 | 46,783 |
| 2017-09-19 | $10.63 | $10.64 | $10.46 | $10.56 | $36.85 | 44,250 |
| 2017-09-18 | $10.83 | $10.87 | $10.48 | $10.59 | $36.95 | 71,133 |
| 2017-09-15 | $10.41 | $10.83 | $10.36 | $10.83 | $37.79 | 172,619 |
| 2017-09-14 | $10.30 | $10.49 | $10.22 | $10.44 | $36.43 | 198,210 |
| 2017-09-13 | $9.91 | $10.39 | $9.91 | $10.32 | $36.01 | 120,396 |
| 2017-09-12 | $9.84 | $10.01 | $9.80 | $9.85 | $34.37 | 54,866 |
| 2017-09-11 | $9.99 | $10.06 | $9.78 | $9.78 | $34.12 | 52,157 |
| 2017-09-08 | $9.93 | $10.05 | $9.78 | $9.89 | $34.51 | 57,260 |
| 2017-09-07 | $10.24 | $10.31 | $9.90 | $9.95 | $34.72 | 69,935 |
| 2017-09-06 | $10.10 | $10.25 | $9.95 | $10.21 | $35.62 | 82,741 |
| 2017-09-05 | $10.44 | $10.52 | $9.84 | $10.08 | $35.17 | 192,073 |
| 2017-09-01 | $9.80 | $10.24 | $9.72 | $10.21 | $35.62 | 98,643 |
| 2017-08-31 | $10.16 | $10.20 | $9.66 | $9.71 | $33.88 | 179,394 |
| 2017-08-30 | $9.95 | $10.50 | $9.75 | $10.11 | $35.28 | 249,033 |
| 2017-08-29 | $10.25 | $10.55 | $9.55 | $9.88 | $34.47 | 890,968 |
| 2017-08-28 | $11.54 | $12.21 | $11.41 | $11.73 | $40.93 | 296,046 |
| 2017-08-25 | $10.91 | $11.50 | $10.83 | $11.36 | $39.64 | 79,541 |
| 2017-08-24 | $10.92 | $11.15 | $10.76 | $10.90 | $38.03 | 66,822 |
| 2017-08-23 | $10.59 | $11.06 | $10.53 | $10.77 | $37.58 | 56,206 |
| 2017-08-22 | $10.45 | $10.87 | $10.45 | $10.70 | $37.33 | 111,814 |
| 2017-08-21 | $10.35 | $10.38 | $9.89 | $10.35 | $36.11 | 180,739 |
| 2017-08-18 | $10.51 | $10.62 | $10.24 | $10.30 | $35.94 | 65,234 |
| 2017-08-17 | $10.72 | $10.81 | $10.32 | $10.41 | $36.32 | 44,341 |
| 2017-08-16 | $10.77 | $11.00 | $10.65 | $10.73 | $37.44 | 43,657 |
| 2017-08-15 | $11.17 | $11.17 | $10.70 | $10.71 | $37.37 | 46,931 |
| 2017-08-14 | $11.28 | $11.43 | $11.10 | $11.19 | $39.04 | 25,465 |
| 2017-08-11 | $11.14 | $11.44 | $10.78 | $11.28 | $39.36 | 67,934 |
| 2017-08-10 | $11.32 | $11.44 | $11.12 | $11.22 | $39.15 | 45,753 |
| 2017-08-09 | $11.57 | $11.59 | $11.29 | $11.39 | $39.74 | 31,044 |
| 2017-08-08 | $11.48 | $11.82 | $11.48 | $11.52 | $40.20 | 40,402 |
| 2017-08-07 | $11.65 | $11.69 | $11.18 | $11.43 | $39.88 | 53,533 |
| 2017-08-04 | $11.79 | $11.96 | $11.49 | $11.58 | $40.41 | 86,652 |
| 2017-08-03 | $11.75 | $12.09 | $11.75 | $11.77 | $41.07 | 36,412 |
| 2017-08-02 | $12.27 | $12.27 | $11.74 | $11.81 | $41.21 | 55,843 |
| 2017-08-01 | $12.24 | $12.43 | $11.99 | $12.24 | $42.71 | 42,158 |
| 2017-07-31 | $12.27 | $12.29 | $12.10 | $12.24 | $42.71 | 38,719 |
| 2017-07-28 | $12.41 | $12.45 | $12.17 | $12.28 | $42.85 | 24,036 |
| 2017-07-27 | $12.40 | $12.53 | $12.17 | $12.50 | $43.62 | 30,172 |
| 2017-07-26 | $12.55 | $12.62 | $12.24 | $12.40 | $43.27 | 55,563 |
| 2017-07-25 | $12.39 | $12.76 | $12.27 | $12.51 | $43.65 | 28,443 |
| 2017-07-24 | $12.43 | $12.45 | $12.20 | $12.35 | $43.09 | 42,214 |
| 2017-07-21 | $12.51 | $12.66 | $12.35 | $12.52 | $43.68 | 43,393 |
| 2017-07-20 | $12.50 | $12.70 | $12.35 | $12.46 | $43.48 | 59,557 |
| 2017-07-19 | $12.25 | $12.53 | $12.25 | $12.45 | $43.44 | 45,279 |
| 2017-07-18 | $12.10 | $12.35 | $11.90 | $12.27 | $42.81 | 105,970 |
| 2017-07-17 | $12.20 | $12.37 | $11.97 | $12.10 | $42.22 | 83,357 |
| 2017-07-14 | $12.17 | $12.44 | $12.11 | $12.21 | $42.60 | 41,422 |
| 2017-07-13 | $12.14 | $12.50 | $12.03 | $12.10 | $42.22 | 56,275 |
| 2017-07-12 | $12.19 | $12.46 | $12.02 | $12.18 | $42.50 | 55,924 |
| 2017-07-11 | $12.36 | $12.64 | $12.03 | $12.13 | $42.32 | 111,297 |
| 2017-07-10 | $12.44 | $12.59 | $12.06 | $12.34 | $43.06 | 83,894 |
| 2017-07-07 | $12.19 | $12.51 | $12.17 | $12.50 | $43.62 | 31,973 |
| 2017-07-06 | $12.60 | $12.65 | $12.17 | $12.23 | $42.67 | 78,888 |
| 2017-07-05 | $12.34 | $12.77 | $12.17 | $12.69 | $44.28 | 77,369 |
| 2017-07-03 | $12.29 | $12.53 | $12.25 | $12.36 | $43.13 | 42,929 |
| 2017-06-30 | $12.50 | $12.70 | $12.27 | $12.29 | $42.88 | 63,856 |
| 2017-06-29 | $12.20 | $12.55 | $12.20 | $12.53 | $43.72 | 59,079 |
| 2017-06-28 | $11.97 | $12.35 | $11.97 | $12.30 | $42.92 | 62,919 |
| 2017-06-27 | $12.25 | $12.38 | $11.88 | $11.97 | $41.77 | 106,022 |
| 2017-06-26 | $11.97 | $12.69 | $11.97 | $12.25 | $42.74 | 124,407 |
| 2017-06-23 | $11.83 | $12.11 | $11.69 | $11.97 | $41.77 | 419,549 |
| 2017-06-22 | $12.25 | $12.33 | $11.79 | $11.84 | $41.31 | 111,462 |
| 2017-06-21 | $12.85 | $12.92 | $12.21 | $12.26 | $42.78 | 119,124 |
| 2017-06-20 | $12.69 | $13.05 | $12.69 | $12.85 | $44.84 | 74,239 |
| 2017-06-19 | $12.94 | $12.94 | $12.52 | $12.69 | $44.28 | 74,577 |
| 2017-06-16 | $13.17 | $13.25 | $12.83 | $12.94 | $45.15 | 198,756 |
| 2017-06-15 | $12.98 | $13.49 | $12.98 | $13.17 | $45.95 | 68,947 |
| 2017-06-14 | $13.53 | $13.59 | $12.82 | $13.14 | $45.85 | 69,524 |
| 2017-06-13 | $13.39 | $13.71 | $13.33 | $13.51 | $47.14 | 64,461 |
| 2017-06-12 | $13.50 | $13.69 | $13.39 | $13.45 | $46.93 | 63,299 |
| 2017-06-09 | $13.19 | $13.50 | $13.07 | $13.47 | $47.00 | 83,159 |
| 2017-06-08 | $12.86 | $13.36 | $12.85 | $13.20 | $46.06 | 114,863 |
| 2017-06-07 | $12.89 | $13.09 | $12.80 | $12.94 | $45.15 | 37,371 |
| 2017-06-06 | $13.15 | $13.26 | $12.77 | $12.97 | $45.26 | 75,113 |
| 2017-06-05 | $13.16 | $13.40 | $13.04 | $13.19 | $46.02 | 53,128 |
| 2017-06-02 | $13.34 | $13.40 | $12.98 | $13.12 | $45.78 | 63,013 |
| 2017-06-01 | $12.67 | $13.35 | $12.67 | $13.23 | $46.16 | 158,643 |
| 2017-05-31 | $13.00 | $13.00 | $12.38 | $12.75 | $44.49 | 556,410 |
| 2017-05-30 | $11.50 | $11.60 | $11.05 | $11.27 | $39.32 | 100,158 |
| 2017-05-26 | $11.17 | $11.57 | $11.01 | $11.30 | $39.43 | 41,211 |
| 2017-05-25 | $11.41 | $11.65 | $11.07 | $11.23 | $39.18 | 60,326 |
| 2017-05-24 | $11.64 | $11.86 | $11.41 | $11.44 | $39.92 | 37,487 |
| 2017-05-23 | $11.27 | $11.74 | $11.27 | $11.64 | $40.61 | 29,478 |
| 2017-05-22 | $11.11 | $11.60 | $11.11 | $11.28 | $39.36 | 73,391 |
| 2017-05-19 | $11.12 | $11.34 | $11.03 | $11.21 | $39.11 | 85,188 |
| 2017-05-18 | $11.63 | $11.63 | $10.94 | $11.02 | $38.45 | 92,236 |
| 2017-05-17 | $11.96 | $12.24 | $11.63 | $11.64 | $40.61 | 29,394 |
| 2017-05-16 | $12.14 | $12.37 | $11.10 | $12.09 | $42.18 | 51,098 |
| 2017-05-15 | $12.75 | $12.95 | $12.14 | $12.18 | $42.50 | 53,975 |
| 2017-05-12 | $13.12 | $13.12 | $12.45 | $12.60 | $43.96 | 45,807 |
| 2017-05-11 | $13.22 | $13.22 | $12.50 | $13.01 | $45.39 | 43,195 |
| 2017-05-10 | $13.22 | $13.44 | $13.05 | $13.30 | $46.41 | 32,104 |
| 2017-05-09 | $13.25 | $13.39 | $12.87 | $13.19 | $46.02 | 45,193 |
| 2017-05-08 | $13.27 | $13.48 | $13.05 | $13.25 | $46.23 | 44,365 |
| 2017-05-05 | $13.22 | $13.55 | $13.05 | $13.33 | $46.51 | 30,972 |
| 2017-05-04 | $13.36 | $13.36 | $12.94 | $13.06 | $45.57 | 28,281 |
| 2017-05-03 | $13.45 | $13.48 | $13.28 | $13.38 | $46.69 | 29,375 |
| 2017-05-02 | $13.18 | $13.47 | $13.09 | $13.41 | $46.79 | 24,033 |
| 2017-05-01 | $13.16 | $13.33 | $13.01 | $13.14 | $45.85 | 21,537 |
| 2017-04-28 | $13.40 | $13.40 | $13.11 | $13.20 | $46.06 | 16,634 |
| 2017-04-27 | $13.45 | $13.62 | $13.27 | $13.35 | $46.58 | 19,307 |
| 2017-04-26 | $13.23 | $13.67 | $13.20 | $13.55 | $47.28 | 38,152 |
| 2017-04-25 | $13.28 | $13.65 | $12.96 | $13.18 | $45.99 | 65,427 |
| 2017-04-24 | $13.75 | $13.96 | $13.14 | $13.30 | $46.41 | 26,814 |
| 2017-04-21 | $13.77 | $14.09 | $13.34 | $13.70 | $47.80 | 68,947 |
| 2017-04-20 | $13.33 | $13.89 | $13.33 | $13.74 | $47.94 | 54,161 |
| 2017-04-19 | $13.20 | $13.75 | $13.15 | $13.40 | $46.76 | 73,686 |
| 2017-04-18 | $13.16 | $13.32 | $12.85 | $13.17 | $45.95 | 55,154 |
| 2017-04-17 | $12.88 | $13.29 | $12.81 | $13.21 | $46.09 | 46,089 |
| 2017-04-13 | $13.11 | $13.47 | $12.86 | $12.92 | $45.08 | 35,608 |
| 2017-04-12 | $13.33 | $13.47 | $12.80 | $13.16 | $45.92 | 53,338 |
| 2017-04-11 | $13.31 | $13.75 | $13.26 | $13.40 | $46.76 | 27,492 |
| 2017-04-10 | $13.35 | $13.80 | $13.23 | $13.25 | $46.23 | 61,178 |
| 2017-04-07 | $14.20 | $14.25 | $13.37 | $13.37 | $46.65 | 89,246 |
| 2017-04-06 | $13.94 | $14.25 | $13.86 | $14.20 | $49.55 | 144,893 |
| 2017-04-05 | $14.10 | $14.10 | $13.66 | $14.05 | $49.02 | 60,861 |
| 2017-04-04 | $14.17 | $14.17 | $13.74 | $14.12 | $49.27 | 49,277 |
| 2017-04-03 | $14.35 | $14.40 | $13.97 | $14.11 | $49.23 | 113,035 |
| 2017-03-31 | $13.90 | $14.20 | $13.90 | $14.10 | $49.20 | 71,598 |
| 2017-03-30 | $13.48 | $13.91 | $13.30 | $13.85 | $48.33 | 149,053 |
| 2017-03-29 | $13.13 | $13.28 | $13.02 | $13.11 | $45.74 | 48,864 |
| 2017-03-28 | $13.01 | $13.35 | $13.00 | $13.22 | $46.13 | 50,412 |
| 2017-03-27 | $12.93 | $13.17 | $12.71 | $13.10 | $45.71 | 23,683 |
| 2017-03-24 | $12.91 | $13.17 | $12.79 | $12.96 | $45.22 | 48,194 |
| 2017-03-23 | $12.25 | $13.20 | $12.19 | $13.00 | $45.36 | 74,709 |
| 2017-03-22 | $12.21 | $12.69 | $12.00 | $12.27 | $42.81 | 97,308 |
| 2017-03-21 | $12.51 | $12.65 | $12.25 | $12.34 | $43.06 | 114,973 |
| 2017-03-20 | $12.69 | $12.80 | $12.50 | $12.57 | $43.86 | 34,938 |
| 2017-03-17 | $12.86 | $12.89 | $12.50 | $12.75 | $44.49 | 72,984 |
| 2017-03-16 | $12.74 | $12.75 | $12.56 | $12.71 | $44.35 | 60,956 |
| 2017-03-15 | $12.85 | $12.95 | $12.54 | $12.54 | $43.75 | 82,909 |
| 2017-03-14 | $13.25 | $13.25 | $12.74 | $12.90 | $45.01 | 105,331 |
| 2017-03-13 | $12.96 | $13.44 | $12.94 | $13.10 | $45.71 | 135,345 |
| 2017-03-10 | $12.70 | $13.22 | $12.55 | $12.95 | $45.19 | 317,869 |
| 2017-03-09 | $12.75 | $12.97 | $12.25 | $12.65 | $44.14 | 2,356,835 |
J.Jill Inc (JILL) News Headlines
Recent J.Jill Inc (JILL) News
Similar Companies to J.Jill Inc (JILL) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |