Karyopharm Therapeutics Inc (KPTI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$6.38 ($0.09) 1.43%
Karyopharm Therapeutics Inc - Daily Information
Click for more stock information on Karyopharm Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.29 |
| Previous Close | $6.38 |
| High | $6.59 |
| Low | $6.19 |
| Adjusted Open | $6.29 |
| Previous Adjusted Close | $6.38 |
| Adjusted High | $6.59 |
| Adjusted Low | $6.19 |
About Karyopharm Therapeutics Inc (KPTI)
Karyopharm Therapeutics Inc is a clinical-stage pharmaceutical company based in Newton, Massachusetts. Founded in 2008, the company is focused on the discovery, development, and commercialization of novel, first-in-class drugs for the treatment of cancer, including selective inhibitors of nuclear export, or SINE compounds. As of 2021, the company has approximately 210 full-time and part-time personnel and has completed seven clinical trials in the US and Europe, testing its SINE compounds in a multitude of cancers and other indications. Karyopharm recently received approval from the US Food and Drug Administration to proceed with a Phase 3 trial with its investigational drug selinexor to treat patients with multiple myeloma, an extremely aggressive form of cancer. This approval marks a significant milestone for the company and evidences their progress since inception.
Invest in Karyopharm Therapeutics Inc (KPTI)
Historical Stock Data for Karyopharm Therapeutics Inc (KPTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $6.29 | $6.59 | $6.19 | $6.38 | $6.38 | 47,255 |
| 2025-10-02 | $6.23 | $6.45 | $6.17 | $6.29 | $6.29 | 35,793 |
| 2025-10-01 | $6.30 | $6.70 | $6.13 | $6.21 | $6.21 | 66,725 |
| 2025-09-30 | $6.35 | $6.62 | $6.08 | $6.54 | $6.54 | 44,367 |
| 2025-09-29 | $6.50 | $6.77 | $6.33 | $6.35 | $6.35 | 55,578 |
| 2025-09-26 | $6.64 | $6.64 | $6.28 | $6.55 | $6.55 | 48,569 |
| 2025-09-25 | $6.77 | $7.18 | $6.66 | $6.66 | $6.66 | 40,123 |
| 2025-09-24 | $7.68 | $7.90 | $6.80 | $6.88 | $6.88 | 145,889 |
| 2025-09-23 | $5.85 | $7.89 | $5.64 | $7.48 | $7.48 | 474,910 |
| 2025-09-22 | $5.49 | $5.92 | $5.32 | $5.85 | $5.85 | 149,628 |
| 2025-09-19 | $5.73 | $5.84 | $5.33 | $5.41 | $5.41 | 173,955 |
| 2025-09-18 | $6.06 | $6.15 | $5.68 | $5.73 | $5.73 | 71,325 |
| 2025-09-17 | $6.22 | $6.40 | $6.02 | $6.08 | $6.08 | 51,247 |
| 2025-09-16 | $6.32 | $6.40 | $6.16 | $6.26 | $6.26 | 27,108 |
| 2025-09-15 | $6.43 | $6.78 | $6.15 | $6.26 | $6.26 | 62,709 |
| 2025-09-12 | $6.66 | $6.85 | $6.39 | $6.45 | $6.45 | 65,890 |
| 2025-09-11 | $6.27 | $6.64 | $6.19 | $6.64 | $6.64 | 45,918 |
| 2025-09-10 | $6.39 | $6.60 | $6.19 | $6.21 | $6.21 | 79,539 |
| 2025-09-09 | $6.26 | $6.89 | $6.20 | $6.33 | $6.33 | 45,040 |
| 2025-09-08 | $6.51 | $6.54 | $5.70 | $6.25 | $6.25 | 164,337 |
| 2025-09-05 | $6.71 | $7.00 | $6.59 | $6.60 | $6.60 | 49,883 |
| 2025-09-04 | $7.12 | $7.17 | $6.70 | $6.74 | $6.74 | 52,716 |
| 2025-09-03 | $6.78 | $7.16 | $6.66 | $7.08 | $7.08 | 49,660 |
| 2025-09-02 | $6.91 | $7.22 | $6.64 | $6.78 | $6.78 | 128,203 |
| 2025-08-29 | $7.64 | $7.72 | $7.07 | $7.11 | $7.11 | 132,501 |
| 2025-08-28 | $7.74 | $8.06 | $7.60 | $7.68 | $7.68 | 72,998 |
| 2025-08-27 | $7.50 | $8.15 | $7.43 | $7.81 | $7.81 | 183,466 |
| 2025-08-26 | $6.27 | $7.50 | $6.21 | $7.46 | $7.46 | 178,620 |
| 2025-08-25 | $6.40 | $6.42 | $6.10 | $6.31 | $6.31 | 64,853 |
| 2025-08-22 | $6.03 | $6.52 | $6.03 | $6.30 | $6.30 | 112,243 |
| 2025-08-21 | $6.50 | $6.68 | $6.02 | $6.02 | $6.02 | 88,958 |
| 2025-08-20 | $6.34 | $7.01 | $6.14 | $6.50 | $6.50 | 313,764 |
| 2025-08-19 | $5.59 | $6.40 | $5.49 | $6.22 | $6.22 | 136,349 |
| 2025-08-18 | $5.77 | $5.89 | $5.50 | $5.59 | $5.59 | 124,695 |
| 2025-08-15 | $4.67 | $6.90 | $4.67 | $5.92 | $5.92 | 1,619,807 |
| 2025-08-14 | $4.45 | $4.72 | $4.31 | $4.65 | $4.65 | 154,886 |
| 2025-08-13 | $4.01 | $4.60 | $4.01 | $4.45 | $4.45 | 144,586 |
| 2025-08-12 | $3.74 | $4.16 | $3.74 | $4.02 | $4.02 | 183,614 |
| 2025-08-11 | $4.00 | $4.01 | $3.65 | $3.77 | $3.77 | 301,235 |
| 2025-08-08 | $3.93 | $4.07 | $3.83 | $3.94 | $3.94 | 90,953 |
| 2025-08-07 | $4.02 | $4.35 | $3.87 | $3.97 | $3.97 | 211,424 |
| 2025-08-06 | $3.94 | $4.15 | $3.81 | $4.03 | $4.03 | 103,916 |
| 2025-08-05 | $3.99 | $4.17 | $3.85 | $3.88 | $3.88 | 108,931 |
| 2025-08-04 | $3.95 | $4.08 | $3.83 | $4.02 | $4.02 | 28,589 |
| 2025-08-01 | $3.71 | $4.04 | $3.71 | $3.93 | $3.93 | 64,132 |
| 2025-07-31 | $3.96 | $4.09 | $3.75 | $3.81 | $3.81 | 116,554 |
| 2025-07-30 | $4.24 | $4.36 | $4.00 | $4.05 | $4.05 | 43,723 |
| 2025-07-29 | $4.37 | $4.39 | $4.00 | $4.13 | $4.13 | 86,610 |
| 2025-07-28 | $4.35 | $4.45 | $4.22 | $4.37 | $4.37 | 50,746 |
| 2025-07-25 | $4.42 | $4.60 | $4.35 | $4.35 | $4.35 | 48,442 |
| 2025-07-24 | $4.70 | $4.91 | $4.37 | $4.43 | $4.43 | 210,125 |
| 2025-07-23 | $3.94 | $4.90 | $3.84 | $4.86 | $4.86 | 608,790 |
| 2025-07-22 | $4.00 | $4.07 | $3.85 | $3.89 | $3.89 | 152,743 |
| 2025-07-21 | $3.92 | $4.20 | $3.89 | $4.02 | $4.02 | 105,516 |
| 2025-07-18 | $4.09 | $4.17 | $3.85 | $3.85 | $3.85 | 151,973 |
| 2025-07-17 | $4.19 | $4.34 | $3.96 | $4.07 | $4.07 | 153,250 |
| 2025-07-16 | $4.22 | $4.24 | $4.12 | $4.18 | $4.18 | 96,845 |
| 2025-07-15 | $4.83 | $4.97 | $4.10 | $4.24 | $4.24 | 250,487 |
| 2025-07-14 | $4.47 | $4.90 | $4.41 | $4.77 | $4.77 | 337,532 |
| 2025-07-11 | $4.19 | $4.58 | $3.70 | $4.55 | $4.55 | 1,743,718 |
| 2025-07-10 | $4.80 | $5.14 | $4.61 | $5.00 | $5.00 | 77,250 |
| 2025-07-09 | $4.71 | $4.81 | $4.66 | $4.81 | $4.81 | 43,426 |
| 2025-07-08 | $4.27 | $4.80 | $4.24 | $4.65 | $4.65 | 177,730 |
| 2025-07-07 | $4.39 | $4.70 | $4.23 | $4.23 | $4.23 | 63,700 |
| 2025-07-03 | $4.69 | $4.83 | $4.39 | $4.39 | $4.39 | 36,017 |
| 2025-07-02 | $4.37 | $4.85 | $4.30 | $4.61 | $4.61 | 112,664 |
| 2025-07-01 | $4.34 | $4.48 | $4.25 | $4.36 | $4.36 | 34,694 |
| 2025-06-30 | $4.39 | $4.42 | $4.25 | $4.31 | $4.31 | 75,084 |
| 2025-06-27 | $4.33 | $4.64 | $4.26 | $4.39 | $4.39 | 32,788 |
| 2025-06-26 | $4.56 | $4.56 | $4.34 | $4.49 | $4.49 | 38,341 |
| 2025-06-25 | $4.60 | $4.67 | $4.34 | $4.49 | $4.49 | 37,953 |
| 2025-06-24 | $4.37 | $4.65 | $4.30 | $4.65 | $4.65 | 45,978 |
| 2025-06-23 | $4.41 | $4.42 | $4.12 | $4.33 | $4.33 | 36,013 |
| 2025-06-20 | $4.56 | $4.56 | $4.27 | $4.38 | $4.38 | 23,673 |
| 2025-06-18 | $4.36 | $4.59 | $4.32 | $4.44 | $4.44 | 34,355 |
| 2025-06-17 | $4.53 | $4.62 | $4.32 | $4.37 | $4.37 | 31,990 |
| 2025-06-16 | $4.47 | $4.55 | $4.30 | $4.54 | $4.54 | 27,371 |
| 2025-06-13 | $4.22 | $4.53 | $4.22 | $4.39 | $4.39 | 33,244 |
| 2025-06-12 | $4.39 | $4.43 | $4.22 | $4.36 | $4.36 | 70,390 |
| 2025-06-11 | $4.43 | $4.59 | $4.30 | $4.39 | $4.39 | 74,695 |
| 2025-06-10 | $4.23 | $4.61 | $4.22 | $4.43 | $4.43 | 66,173 |
| 2025-06-09 | $4.54 | $4.62 | $4.19 | $4.21 | $4.21 | 59,600 |
| 2025-06-06 | $4.27 | $4.77 | $4.27 | $4.49 | $4.49 | 139,737 |
| 2025-06-05 | $4.31 | $4.39 | $4.20 | $4.26 | $4.26 | 54,801 |
| 2025-06-04 | $4.20 | $4.42 | $4.10 | $4.34 | $4.34 | 116,472 |
| 2025-06-03 | $4.17 | $4.33 | $4.09 | $4.25 | $4.25 | 83,004 |
| 2025-06-02 | $4.17 | $4.36 | $4.06 | $4.12 | $4.12 | 109,551 |
| 2025-05-30 | $4.48 | $4.65 | $4.15 | $4.20 | $4.20 | 112,663 |
| 2025-05-29 | $4.53 | $4.60 | $4.35 | $4.53 | $4.53 | 89,687 |
| 2025-05-28 | $4.60 | $4.68 | $4.33 | $4.48 | $4.48 | 86,970 |
| 2025-05-27 | $4.69 | $4.81 | $4.36 | $4.55 | $4.55 | 99,040 |
| 2025-05-23 | $4.70 | $4.74 | $4.34 | $4.59 | $4.59 | 64,572 |
| 2025-05-22 | $4.71 | $4.88 | $4.60 | $4.64 | $4.64 | 64,015 |
| 2025-05-21 | $5.03 | $5.11 | $4.61 | $4.70 | $4.70 | 80,444 |
| 2025-05-20 | $5.18 | $5.30 | $5.02 | $5.16 | $5.16 | 41,486 |
| 2025-05-19 | $5.29 | $5.30 | $4.84 | $5.13 | $5.13 | 58,454 |
| 2025-05-16 | $5.50 | $5.64 | $5.25 | $5.32 | $5.32 | 36,474 |
| 2025-05-15 | $4.88 | $5.48 | $4.85 | $5.44 | $5.44 | 109,826 |
| 2025-05-14 | $4.85 | $5.22 | $4.64 | $4.85 | $4.85 | 71,825 |
| 2025-05-13 | $5.75 | $5.96 | $4.75 | $4.92 | $4.92 | 267,854 |
| 2025-05-12 | $6.16 | $6.22 | $5.60 | $6.15 | $6.15 | 56,182 |
| 2025-05-09 | $6.15 | $6.71 | $5.81 | $6.01 | $6.01 | 62,645 |
| 2025-05-08 | $6.01 | $6.31 | $5.90 | $6.15 | $6.15 | 70,580 |
| 2025-05-07 | $6.30 | $6.43 | $6.01 | $6.11 | $6.11 | 35,534 |
| 2025-05-06 | $7.12 | $7.42 | $6.04 | $6.27 | $6.27 | 94,987 |
| 2025-05-05 | $7.20 | $7.83 | $7.04 | $7.09 | $7.09 | 107,238 |
| 2025-05-02 | $6.73 | $7.90 | $6.73 | $7.36 | $7.36 | 120,297 |
| 2025-05-01 | $6.75 | $6.99 | $6.40 | $6.76 | $6.76 | 54,418 |
| 2025-04-30 | $6.32 | $6.79 | $6.25 | $6.75 | $6.75 | 81,526 |
| 2025-04-29 | $6.08 | $6.41 | $5.94 | $6.35 | $6.35 | 51,911 |
| 2025-04-28 | $5.58 | $6.32 | $5.52 | $6.07 | $6.07 | 133,530 |
| 2025-04-25 | $5.81 | $5.86 | $5.52 | $5.62 | $5.62 | 50,937 |
| 2025-04-24 | $6.28 | $6.46 | $5.78 | $5.97 | $5.97 | 115,921 |
| 2025-04-23 | $6.17 | $6.56 | $6.09 | $6.27 | $6.27 | 100,124 |
| 2025-04-22 | $5.47 | $6.08 | $5.39 | $6.03 | $6.03 | 107,895 |
| 2025-04-21 | $4.89 | $5.50 | $4.89 | $5.40 | $5.40 | 81,404 |
| 2025-04-17 | $4.37 | $5.08 | $4.37 | $4.95 | $4.95 | 77,987 |
| 2025-04-16 | $4.30 | $4.54 | $4.24 | $4.42 | $4.42 | 93,135 |
| 2025-04-15 | $4.22 | $4.37 | $4.22 | $4.26 | $4.26 | 41,928 |
| 2025-04-14 | $4.35 | $4.35 | $4.03 | $4.21 | $4.21 | 173,202 |
| 2025-04-11 | $3.97 | $4.29 | $3.86 | $4.29 | $4.29 | 96,821 |
| 2025-04-10 | $4.11 | $4.30 | $3.83 | $3.99 | $3.99 | 48,405 |
| 2025-04-09 | $3.86 | $4.33 | $3.83 | $4.23 | $4.23 | 101,894 |
| 2025-04-08 | $4.24 | $4.36 | $3.91 | $3.96 | $3.96 | 129,371 |
| 2025-04-07 | $3.68 | $4.10 | $3.56 | $4.04 | $4.04 | 226,267 |
| 2025-04-04 | $3.74 | $3.89 | $3.51 | $3.86 | $3.86 | 143,605 |
| 2025-04-03 | $3.93 | $3.99 | $3.71 | $3.86 | $3.86 | 411,477 |
| 2025-04-02 | $3.55 | $4.09 | $3.55 | $4.06 | $4.06 | 94,388 |
| 2025-04-01 | $3.70 | $3.85 | $3.51 | $3.54 | $3.54 | 149,206 |
| 2025-03-31 | $4.15 | $4.31 | $3.73 | $3.74 | $3.74 | 302,607 |
| 2025-03-28 | $4.38 | $4.64 | $4.05 | $4.16 | $4.16 | 157,425 |
| 2025-03-27 | $5.00 | $5.09 | $4.27 | $4.35 | $4.35 | 187,410 |
| 2025-03-26 | $5.68 | $6.24 | $4.82 | $4.85 | $4.85 | 389,570 |
| 2025-03-25 | $6.49 | $6.49 | $5.56 | $5.60 | $5.60 | 271,087 |
| 2025-03-24 | $6.42 | $6.69 | $6.42 | $6.51 | $6.51 | 45,358 |
| 2025-03-21 | $6.07 | $6.56 | $6.06 | $6.42 | $6.42 | 87,311 |
| 2025-03-20 | $5.89 | $6.53 | $5.89 | $6.14 | $6.14 | 108,487 |
| 2025-03-19 | $5.72 | $5.93 | $5.56 | $5.89 | $5.89 | 127,077 |
| 2025-03-18 | $6.02 | $6.07 | $5.56 | $5.83 | $5.83 | 199,622 |
| 2025-03-17 | $6.81 | $6.87 | $6.10 | $6.14 | $6.14 | 99,903 |
| 2025-03-14 | $7.00 | $7.15 | $6.75 | $6.75 | $6.75 | 101,786 |
| 2025-03-13 | $7.50 | $7.51 | $6.85 | $6.94 | $6.94 | 35,685 |
| 2025-03-12 | $7.48 | $7.65 | $7.28 | $7.53 | $7.53 | 28,416 |
| 2025-03-11 | $7.73 | $8.45 | $7.32 | $7.44 | $7.44 | 87,358 |
| 2025-03-10 | $6.90 | $8.28 | $6.78 | $7.66 | $7.66 | 233,130 |
| 2025-03-07 | $6.24 | $6.98 | $6.18 | $6.89 | $6.89 | 160,088 |
| 2025-03-06 | $6.05 | $6.40 | $5.96 | $6.22 | $6.22 | 74,335 |
| 2025-03-05 | $6.43 | $6.66 | $5.90 | $6.12 | $6.12 | 167,925 |
| 2025-03-04 | $7.08 | $7.10 | $5.95 | $6.37 | $6.37 | 373,949 |
| 2025-03-03 | $7.83 | $7.95 | $7.14 | $7.25 | $7.25 | 135,815 |
| 2025-02-28 | $8.70 | $8.70 | $7.89 | $7.95 | $7.95 | 120,799 |
| 2025-02-27 | $9.48 | $10.38 | $8.34 | $8.35 | $8.35 | 210,325 |
| 2025-02-26 | $8.78 | $10.25 | $8.30 | $9.83 | $9.83 | 541,220 |
| 2025-02-25 | $0.60 | $0.60 | $0.56 | $0.57 | $8.56 | 88,739 |
| 2025-02-24 | $0.54 | $0.63 | $0.51 | $0.60 | $8.93 | 178,117 |
| 2025-02-21 | $0.60 | $0.63 | $0.59 | $0.60 | $8.98 | 70,512 |
| 2025-02-20 | $0.61 | $0.64 | $0.60 | $0.61 | $9.15 | 37,791 |
| 2025-02-19 | $0.62 | $0.62 | $0.53 | $0.60 | $9.00 | 151,289 |
| 2025-02-18 | $0.63 | $0.65 | $0.62 | $0.63 | $9.45 | 71,487 |
| 2025-02-14 | $0.63 | $0.63 | $0.59 | $0.62 | $9.25 | 52,786 |
| 2025-02-13 | $0.59 | $0.61 | $0.58 | $0.61 | $9.15 | 47,148 |
| 2025-02-12 | $0.59 | $0.61 | $0.58 | $0.59 | $8.79 | 58,040 |
| 2025-02-11 | $0.63 | $0.64 | $0.59 | $0.60 | $8.97 | 75,587 |
| 2025-02-10 | $0.65 | $0.67 | $0.62 | $0.62 | $9.34 | 67,288 |
| 2025-02-07 | $0.66 | $0.66 | $0.62 | $0.63 | $9.47 | 48,374 |
| 2025-02-06 | $0.68 | $0.69 | $0.63 | $0.66 | $9.86 | 34,535 |
| 2025-02-05 | $0.63 | $0.68 | $0.62 | $0.67 | $10.08 | 67,205 |
| 2025-02-04 | $0.65 | $0.65 | $0.60 | $0.62 | $9.30 | 61,660 |
| 2025-02-03 | $0.62 | $0.65 | $0.61 | $0.62 | $9.33 | 53,117 |
| 2025-01-31 | $0.66 | $0.67 | $0.62 | $0.62 | $9.33 | 52,675 |
| 2025-01-30 | $0.69 | $0.70 | $0.64 | $0.66 | $9.96 | 42,718 |
| 2025-01-29 | $0.68 | $0.69 | $0.64 | $0.66 | $9.91 | 31,090 |
| 2025-01-28 | $0.69 | $0.69 | $0.65 | $0.68 | $10.23 | 35,862 |
| 2025-01-27 | $0.69 | $0.72 | $0.66 | $0.69 | $10.29 | 31,971 |
| 2025-01-24 | $0.68 | $0.72 | $0.68 | $0.70 | $10.50 | 28,878 |
| 2025-01-23 | $0.69 | $0.70 | $0.66 | $0.69 | $10.32 | 45,069 |
| 2025-01-22 | $0.69 | $0.71 | $0.66 | $0.67 | $10.00 | 96,582 |
| 2025-01-21 | $0.66 | $0.72 | $0.65 | $0.69 | $10.30 | 55,888 |
| 2025-01-17 | $0.68 | $0.71 | $0.65 | $0.66 | $0.66 | 571,601 |
| 2025-01-16 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 445,845 |
| 2025-01-15 | $0.67 | $0.69 | $0.61 | $0.64 | $0.64 | 493,856 |
| 2025-01-14 | $0.67 | $0.70 | $0.63 | $0.63 | $0.63 | 674,244 |
| 2025-01-13 | $0.70 | $0.74 | $0.65 | $0.67 | $0.67 | 573,780 |
| 2025-01-10 | $0.71 | $0.76 | $0.67 | $0.72 | $0.72 | 849,033 |
| 2025-01-08 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 409,947 |
| 2025-01-07 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 327,492 |
| 2025-01-06 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 1,410,326 |
| 2025-01-03 | $0.83 | $0.83 | $0.76 | $0.78 | $0.78 | 658,181 |
| 2025-01-02 | $0.70 | $0.82 | $0.68 | $0.81 | $0.81 | 2,601,127 |
| 2024-12-31 | $0.69 | $0.71 | $0.63 | $0.68 | $0.68 | 1,466,118 |
| 2024-12-30 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 998,124 |
| 2024-12-27 | $0.60 | $0.72 | $0.60 | $0.70 | $0.70 | 2,262,433 |
| 2024-12-26 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 1,646,623 |
| 2024-12-24 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 863,755 |
| 2024-12-23 | $0.65 | $0.66 | $0.60 | $0.62 | $0.62 | 1,333,895 |
| 2024-12-20 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 1,277,134 |
| 2024-12-19 | $0.66 | $0.69 | $0.64 | $0.65 | $0.65 | 996,350 |
| 2024-12-18 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 838,105 |
| 2024-12-17 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 1,491,175 |
| 2024-12-16 | $0.69 | $0.72 | $0.66 | $0.67 | $0.67 | 1,423,223 |
| 2024-12-13 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 1,444,506 |
| 2024-12-12 | $0.72 | $0.75 | $0.71 | $0.72 | $0.72 | 1,137,973 |
| 2024-12-11 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 1,392,403 |
| 2024-12-10 | $0.76 | $0.79 | $0.73 | $0.73 | $0.73 | 1,519,796 |
| 2024-12-09 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 1,045,544 |
| 2024-12-06 | $0.77 | $0.81 | $0.76 | $0.77 | $0.77 | 1,907,908 |
| 2024-12-05 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 926,573 |
| 2024-12-04 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 1,504,054 |
| 2024-12-03 | $0.82 | $0.86 | $0.80 | $0.81 | $0.81 | 1,018,978 |
| 2024-12-02 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 315,257 |
| 2024-11-29 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 376,593 |
| 2024-11-27 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 366,735 |
| 2024-11-26 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 454,904 |
| 2024-11-25 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 453,210 |
| 2024-11-22 | $0.77 | $0.87 | $0.77 | $0.85 | $0.85 | 518,398 |
| 2024-11-21 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 282,431 |
| 2024-11-20 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 367,489 |
| 2024-11-19 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 667,281 |
| 2024-11-18 | $0.83 | $0.86 | $0.78 | $0.79 | $0.79 | 241,575 |
| 2024-11-15 | $0.84 | $0.89 | $0.80 | $0.81 | $0.81 | 843,668 |
| 2024-11-14 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 395,566 |
| 2024-11-13 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 511,923 |
| 2024-11-12 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 542,960 |
| 2024-11-11 | $0.88 | $0.93 | $0.88 | $0.92 | $0.92 | 928,818 |
| 2024-11-08 | $0.88 | $0.92 | $0.86 | $0.88 | $0.88 | 980,812 |
| 2024-11-07 | $0.89 | $0.94 | $0.87 | $0.88 | $0.88 | 1,306,452 |
| 2024-11-06 | $0.85 | $0.93 | $0.85 | $0.89 | $0.89 | 1,078,020 |
| 2024-11-05 | $0.91 | $0.93 | $0.85 | $0.85 | $0.85 | 841,055 |
| 2024-11-04 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 428,923 |
| 2024-11-01 | $0.99 | $1.02 | $0.88 | $0.90 | $0.90 | 1,703,019 |
| 2024-10-31 | $0.90 | $1.13 | $0.87 | $0.99 | $0.99 | 8,385,352 |
| 2024-10-30 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 353,511 |
| 2024-10-29 | $0.88 | $0.90 | $0.85 | $0.85 | $0.85 | 316,392 |
| 2024-10-28 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 581,308 |
| 2024-10-25 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 266,633 |
| 2024-10-24 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 359,515 |
| 2024-10-23 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 256,166 |
| 2024-10-22 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 218,955 |
| 2024-10-21 | $0.85 | $0.89 | $0.84 | $0.85 | $0.85 | 145,220 |
| 2024-10-18 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 231,213 |
| 2024-10-17 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 150,237 |
| 2024-10-16 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 346,784 |
| 2024-10-15 | $0.85 | $0.88 | $0.83 | $0.84 | $0.84 | 215,585 |
| 2024-10-14 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 317,452 |
| 2024-10-11 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 170,586 |
| 2024-10-10 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 520,630 |
| 2024-10-09 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 579,631 |
| 2024-10-08 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 457,302 |
| 2024-10-07 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 740,767 |
| 2024-10-04 | $0.88 | $0.93 | $0.84 | $0.89 | $0.89 | 686,040 |
| 2024-10-03 | $0.88 | $0.93 | $0.84 | $0.88 | $0.88 | 1,802,952 |
| 2024-10-02 | $0.75 | $0.94 | $0.74 | $0.88 | $0.88 | 3,067,777 |
| 2024-10-01 | $0.83 | $0.83 | $0.74 | $0.76 | $0.76 | 1,217,739 |
| 2024-09-30 | $0.73 | $0.83 | $0.72 | $0.83 | $0.83 | 1,839,504 |
| 2024-09-27 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 933,121 |
| 2024-09-26 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 934,438 |
| 2024-09-25 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 1,417,417 |
| 2024-09-24 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 640,335 |
| 2024-09-23 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 671,782 |
| 2024-09-20 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 464,233 |
| 2024-09-19 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 453,933 |
| 2024-09-18 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 343,722 |
| 2024-09-17 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 363,759 |
| 2024-09-16 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 413,975 |
| 2024-09-13 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 646,513 |
| 2024-09-12 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 448,115 |
| 2024-09-11 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 341,915 |
| 2024-09-10 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 290,559 |
| 2024-09-09 | $0.73 | $0.77 | $0.73 | $0.74 | $0.74 | 319,236 |
| 2024-09-06 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 497,042 |
| 2024-09-05 | $0.70 | $0.80 | $0.69 | $0.80 | $0.80 | 1,121,333 |
| 2024-09-04 | $0.73 | $0.74 | $0.69 | $0.71 | $0.71 | 499,019 |
| 2024-09-03 | $0.74 | $0.77 | $0.71 | $0.72 | $0.72 | 596,482 |
| 2024-08-30 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 481,269 |
| 2024-08-29 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 293,216 |
| 2024-08-28 | $0.80 | $0.84 | $0.77 | $0.78 | $0.78 | 343,493 |
| 2024-08-27 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 294,910 |
| 2024-08-26 | $0.84 | $0.86 | $0.82 | $0.82 | $0.82 | 415,011 |
| 2024-08-23 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 546,298 |
| 2024-08-22 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 586,957 |
| 2024-08-21 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 493,858 |
| 2024-08-20 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 464,634 |
| 2024-08-19 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 565,397 |
| 2024-08-16 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 276,068 |
| 2024-08-15 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 626,322 |
| 2024-08-14 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 429,057 |
| 2024-08-13 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 460,338 |
| 2024-08-12 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 331,491 |
| 2024-08-09 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 329,845 |
| 2024-08-08 | $0.82 | $0.86 | $0.80 | $0.84 | $0.84 | 315,463 |
| 2024-08-07 | $0.85 | $0.90 | $0.79 | $0.81 | $0.81 | 1,031,668 |
| 2024-08-06 | $0.93 | $0.96 | $0.84 | $0.84 | $0.84 | 1,060,525 |
| 2024-08-05 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 452,505 |
| 2024-08-02 | $0.93 | $0.93 | $0.84 | $0.89 | $0.89 | 1,445,988 |
| 2024-08-01 | $0.98 | $1.02 | $0.92 | $0.92 | $0.92 | 713,875 |
| 2024-07-31 | $1.04 | $1.08 | $0.97 | $0.99 | $0.99 | 919,280 |
| 2024-07-30 | $1.06 | $1.13 | $1.04 | $1.06 | $1.06 | 1,084,062 |
| 2024-07-29 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 1,303,514 |
| 2024-07-26 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 1,671,696 |
| 2024-07-25 | $0.95 | $1.00 | $0.93 | $0.96 | $0.96 | 474,671 |
| 2024-07-24 | $0.94 | $0.97 | $0.92 | $0.95 | $0.95 | 376,116 |
| 2024-07-23 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 736,027 |
| 2024-07-22 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 640,687 |
| 2024-07-19 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 817,516 |
| 2024-07-18 | $0.97 | $1.00 | $0.92 | $0.92 | $0.92 | 1,000,660 |
| 2024-07-17 | $0.99 | $1.04 | $0.95 | $0.98 | $0.98 | 903,431 |
| 2024-07-16 | $0.97 | $1.02 | $0.96 | $1.00 | $1.00 | 1,677,062 |
| 2024-07-15 | $0.96 | $1.00 | $0.91 | $0.97 | $0.97 | 1,946,478 |
| 2024-07-12 | $0.96 | $1.02 | $0.94 | $0.94 | $0.94 | 847,184 |
| 2024-07-11 | $0.90 | $0.97 | $0.87 | $0.96 | $0.96 | 593,540 |
| 2024-07-10 | $0.84 | $0.90 | $0.83 | $0.87 | $0.87 | 434,114 |
| 2024-07-09 | $0.79 | $0.86 | $0.77 | $0.84 | $0.84 | 1,485,894 |
| 2024-07-08 | $0.83 | $0.85 | $0.79 | $0.79 | $0.79 | 1,338,911 |
| 2024-07-05 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 883,519 |
| 2024-07-03 | $0.83 | $0.87 | $0.81 | $0.83 | $0.83 | 541,408 |
| 2024-07-02 | $0.82 | $0.84 | $0.79 | $0.80 | $0.80 | 2,085,672 |
| 2024-07-01 | $0.89 | $0.91 | $0.82 | $0.82 | $0.82 | 1,799,241 |
| 2024-06-28 | $0.95 | $1.02 | $0.87 | $0.87 | $0.87 | 14,292,954 |
| 2024-06-27 | $0.99 | $1.03 | $0.96 | $0.97 | $0.97 | 1,375,427 |
| 2024-06-26 | $1.07 | $1.15 | $0.98 | $1.00 | $1.00 | 1,088,789 |
| 2024-06-25 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 1,278,917 |
| 2024-06-24 | $0.97 | $1.16 | $0.97 | $1.10 | $1.10 | 2,023,671 |
| 2024-06-21 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 1,123,531 |
| 2024-06-20 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 714,777 |
| 2024-06-18 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 574,983 |
| 2024-06-17 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 502,952 |
| 2024-06-14 | $1.00 | $1.01 | $0.94 | $0.96 | $0.96 | 636,543 |
| 2024-06-13 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 526,080 |
| 2024-06-12 | $1.04 | $1.11 | $1.03 | $1.03 | $1.03 | 1,800,969 |
| 2024-06-11 | $0.94 | $1.03 | $0.93 | $1.01 | $1.01 | 556,763 |
| 2024-06-10 | $0.96 | $0.97 | $0.93 | $0.97 | $0.97 | 880,045 |
| 2024-06-07 | $0.94 | $0.99 | $0.93 | $0.96 | $0.96 | 1,750,576 |
| 2024-06-06 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 1,429,751 |
| 2024-06-05 | $0.93 | $1.00 | $0.90 | $0.99 | $0.99 | 1,932,931 |
| 2024-06-04 | $0.99 | $1.00 | $0.92 | $0.93 | $0.93 | 1,078,902 |
| 2024-06-03 | $0.98 | $1.06 | $0.96 | $0.99 | $0.99 | 1,894,544 |
| 2024-05-31 | $0.96 | $1.02 | $0.93 | $0.97 | $0.97 | 1,244,581 |
| 2024-05-30 | $0.97 | $0.98 | $0.92 | $0.95 | $0.95 | 838,903 |
| 2024-05-29 | $1.00 | $1.00 | $0.91 | $0.96 | $0.96 | 2,047,836 |
| 2024-05-28 | $1.07 | $1.07 | $0.98 | $0.99 | $0.99 | 1,445,280 |
| 2024-05-24 | $1.09 | $1.10 | $1.04 | $1.05 | $1.05 | 939,923 |
| 2024-05-23 | $1.10 | $1.13 | $1.09 | $1.09 | $1.09 | 951,124 |
| 2024-05-22 | $1.13 | $1.16 | $1.09 | $1.11 | $1.11 | 1,061,039 |
| 2024-05-21 | $1.15 | $1.19 | $1.10 | $1.12 | $1.12 | 1,222,994 |
| 2024-05-20 | $1.16 | $1.19 | $1.13 | $1.14 | $1.14 | 1,234,041 |
| 2024-05-17 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 1,559,980 |
| 2024-05-16 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 1,958,377 |
| 2024-05-15 | $1.13 | $1.17 | $1.10 | $1.13 | $1.13 | 1,845,570 |
| 2024-05-14 | $1.15 | $1.19 | $1.08 | $1.09 | $1.09 | 1,489,343 |
| 2024-05-13 | $1.09 | $1.15 | $1.07 | $1.12 | $1.12 | 1,051,163 |
| 2024-05-10 | $1.05 | $1.11 | $1.02 | $1.09 | $1.09 | 1,130,309 |
| 2024-05-09 | $1.04 | $1.11 | $1.00 | $1.07 | $1.07 | 1,503,994 |
| 2024-05-08 | $1.13 | $1.20 | $1.02 | $1.02 | $1.02 | 2,639,086 |
| 2024-05-07 | $1.17 | $1.20 | $1.09 | $1.10 | $1.10 | 990,027 |
| 2024-05-06 | $1.13 | $1.19 | $1.11 | $1.15 | $1.15 | 848,584 |
| 2024-05-03 | $1.11 | $1.19 | $1.08 | $1.13 | $1.13 | 983,372 |
| 2024-05-02 | $1.10 | $1.13 | $1.05 | $1.08 | $1.08 | 975,016 |
| 2024-05-01 | $1.06 | $1.15 | $1.06 | $1.08 | $1.08 | 1,557,655 |
| 2024-04-30 | $1.10 | $1.14 | $1.02 | $1.03 | $1.03 | 1,165,274 |
| 2024-04-29 | $1.06 | $1.17 | $1.06 | $1.10 | $1.10 | 1,011,935 |
| 2024-04-26 | $1.05 | $1.08 | $1.02 | $1.06 | $1.06 | 660,736 |
| 2024-04-25 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 644,718 |
| 2024-04-24 | $1.10 | $1.15 | $1.05 | $1.09 | $1.09 | 1,204,243 |
| 2024-04-23 | $1.12 | $1.17 | $1.08 | $1.09 | $1.09 | 1,591,093 |
| 2024-04-22 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 791,015 |
| 2024-04-19 | $1.26 | $1.31 | $1.13 | $1.17 | $1.17 | 1,441,884 |
| 2024-04-18 | $1.42 | $1.42 | $1.22 | $1.28 | $1.28 | 1,306,165 |
| 2024-04-17 | $1.19 | $1.38 | $1.14 | $1.38 | $1.38 | 3,175,612 |
| 2024-04-16 | $1.14 | $1.20 | $1.03 | $1.10 | $1.10 | 1,171,346 |
| 2024-04-15 | $1.22 | $1.23 | $1.14 | $1.16 | $1.16 | 810,682 |
| 2024-04-12 | $1.34 | $1.35 | $1.18 | $1.22 | $1.22 | 1,392,195 |
| 2024-04-11 | $1.28 | $1.34 | $1.26 | $1.34 | $1.34 | 680,488 |
| 2024-04-10 | $1.31 | $1.34 | $1.25 | $1.27 | $1.27 | 988,363 |
| 2024-04-09 | $1.33 | $1.41 | $1.31 | $1.34 | $1.34 | 706,214 |
| 2024-04-08 | $1.38 | $1.39 | $1.29 | $1.35 | $1.35 | 808,585 |
| 2024-04-05 | $1.31 | $1.41 | $1.28 | $1.36 | $1.36 | 751,151 |
| 2024-04-04 | $1.29 | $1.44 | $1.25 | $1.33 | $1.33 | 1,489,715 |
| 2024-04-03 | $1.39 | $1.39 | $1.28 | $1.29 | $1.29 | 1,117,062 |
| 2024-04-02 | $1.55 | $1.56 | $1.38 | $1.40 | $1.40 | 1,068,831 |
| 2024-04-01 | $1.51 | $1.65 | $1.45 | $1.58 | $1.58 | 1,472,460 |
| 2024-03-28 | $1.45 | $1.60 | $1.43 | $1.51 | $1.51 | 1,266,332 |
| 2024-03-27 | $1.41 | $1.51 | $1.37 | $1.48 | $1.48 | 1,301,235 |
| 2024-03-26 | $1.40 | $1.43 | $1.38 | $1.39 | $1.39 | 543,984 |
| 2024-03-25 | $1.40 | $1.45 | $1.36 | $1.39 | $1.39 | 581,779 |
| 2024-03-22 | $1.44 | $1.44 | $1.34 | $1.39 | $1.39 | 792,757 |
| 2024-03-21 | $1.39 | $1.47 | $1.38 | $1.42 | $1.42 | 652,862 |
| 2024-03-20 | $1.39 | $1.42 | $1.32 | $1.40 | $1.40 | 767,585 |
| 2024-03-19 | $1.45 | $1.50 | $1.35 | $1.37 | $1.37 | 949,724 |
| 2024-03-18 | $1.52 | $1.62 | $1.45 | $1.47 | $1.47 | 1,369,244 |
| 2024-03-15 | $1.41 | $1.55 | $1.34 | $1.51 | $1.51 | 1,726,672 |
| 2024-03-14 | $1.42 | $1.45 | $1.32 | $1.34 | $1.34 | 890,704 |
| 2024-03-13 | $1.45 | $1.53 | $1.40 | $1.42 | $1.42 | 726,121 |
| 2024-03-12 | $1.48 | $1.58 | $1.41 | $1.45 | $1.45 | 1,017,829 |
| 2024-03-11 | $1.58 | $1.64 | $1.47 | $1.48 | $1.48 | 955,222 |
| 2024-03-08 | $1.53 | $1.70 | $1.52 | $1.57 | $1.57 | 2,127,380 |
| 2024-03-07 | $1.36 | $1.61 | $1.31 | $1.53 | $1.53 | 3,140,379 |
| 2024-03-06 | $1.25 | $1.40 | $1.25 | $1.33 | $1.33 | 1,278,063 |
| 2024-03-05 | $1.32 | $1.34 | $1.24 | $1.25 | $1.25 | 1,077,662 |
| 2024-03-04 | $1.20 | $1.32 | $1.15 | $1.31 | $1.31 | 1,587,161 |
| 2024-03-01 | $1.19 | $1.28 | $1.13 | $1.19 | $1.19 | 1,701,364 |
| 2024-02-29 | $1.33 | $1.36 | $1.11 | $1.16 | $1.16 | 3,009,273 |
| 2024-02-28 | $1.41 | $1.44 | $1.27 | $1.33 | $1.33 | 1,558,159 |
| 2024-02-27 | $1.34 | $1.42 | $1.30 | $1.41 | $1.41 | 1,812,096 |
| 2024-02-26 | $1.24 | $1.37 | $1.22 | $1.31 | $1.31 | 1,824,095 |
| 2024-02-23 | $1.12 | $1.31 | $1.10 | $1.24 | $1.24 | 1,543,813 |
| 2024-02-22 | $1.22 | $1.25 | $1.08 | $1.13 | $1.13 | 1,576,852 |
| 2024-02-21 | $1.19 | $1.23 | $1.16 | $1.21 | $1.21 | 1,349,119 |
| 2024-02-20 | $1.22 | $1.27 | $1.19 | $1.21 | $1.21 | 1,545,630 |
| 2024-02-16 | $1.32 | $1.38 | $1.27 | $1.27 | $1.27 | 1,381,854 |
| 2024-02-15 | $1.38 | $1.40 | $1.26 | $1.30 | $1.30 | 1,488,958 |
| 2024-02-14 | $1.28 | $1.48 | $1.28 | $1.36 | $1.36 | 2,451,037 |
| 2024-02-13 | $1.26 | $1.33 | $1.15 | $1.29 | $1.29 | 2,760,448 |
| 2024-02-12 | $1.35 | $1.43 | $1.19 | $1.30 | $1.30 | 2,802,470 |
| 2024-02-09 | $1.50 | $1.56 | $1.25 | $1.34 | $1.34 | 2,096,242 |
| 2024-02-08 | $1.48 | $1.61 | $1.43 | $1.51 | $1.51 | 2,586,292 |
| 2024-02-07 | $1.69 | $1.69 | $1.42 | $1.53 | $1.53 | 2,868,686 |
| 2024-02-06 | $1.42 | $1.95 | $1.12 | $1.66 | $1.66 | 15,382,936 |
| 2024-02-05 | $1.09 | $1.45 | $1.08 | $1.35 | $1.35 | 8,842,786 |
| 2024-02-02 | $0.91 | $1.08 | $0.86 | $1.04 | $1.04 | 2,890,418 |
| 2024-02-01 | $0.81 | $0.92 | $0.77 | $0.90 | $0.90 | 1,662,402 |
| 2024-01-31 | $0.87 | $0.92 | $0.75 | $0.75 | $0.75 | 2,099,554 |
| 2024-01-30 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 538,822 |
| 2024-01-29 | $0.91 | $0.92 | $0.87 | $0.91 | $0.91 | 766,392 |
| 2024-01-26 | $0.89 | $0.94 | $0.85 | $0.91 | $0.91 | 816,094 |
| 2024-01-25 | $0.85 | $0.89 | $0.79 | $0.88 | $0.88 | 638,669 |
| 2024-01-24 | $0.86 | $0.87 | $0.81 | $0.83 | $0.83 | 396,733 |
| 2024-01-23 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 522,773 |
| 2024-01-22 | $0.78 | $0.85 | $0.74 | $0.83 | $0.83 | 977,624 |
| 2024-01-19 | $0.74 | $0.79 | $0.69 | $0.77 | $0.77 | 1,321,492 |
| 2024-01-18 | $0.75 | $0.77 | $0.70 | $0.72 | $0.72 | 981,117 |
| 2024-01-17 | $0.70 | $0.77 | $0.69 | $0.76 | $0.76 | 764,950 |
| 2024-01-16 | $0.75 | $0.78 | $0.66 | $0.72 | $0.72 | 1,794,877 |
| 2024-01-12 | $0.76 | $0.79 | $0.72 | $0.74 | $0.74 | 980,430 |
| 2024-01-11 | $0.83 | $0.84 | $0.73 | $0.74 | $0.74 | 1,530,682 |
| 2024-01-10 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 1,383,594 |
| 2024-01-09 | $0.91 | $0.92 | $0.85 | $0.86 | $0.86 | 954,672 |
| 2024-01-08 | $0.84 | $0.93 | $0.80 | $0.92 | $0.92 | 1,095,029 |
| 2024-01-05 | $0.82 | $0.86 | $0.78 | $0.82 | $0.82 | 972,399 |
| 2024-01-04 | $0.82 | $0.84 | $0.78 | $0.83 | $0.83 | 1,855,787 |
| 2024-01-03 | $0.91 | $0.92 | $0.82 | $0.83 | $0.83 | 1,006,247 |
| 2024-01-02 | $0.87 | $0.92 | $0.85 | $0.90 | $0.90 | 899,587 |
| 2023-12-29 | $0.89 | $0.93 | $0.85 | $0.87 | $0.87 | 1,013,681 |
| 2023-12-28 | $0.91 | $0.95 | $0.88 | $0.92 | $0.92 | 889,770 |
| 2023-12-27 | $0.93 | $0.95 | $0.87 | $0.92 | $0.92 | 1,937,952 |
| 2023-12-26 | $0.81 | $0.99 | $0.81 | $0.89 | $0.89 | 2,178,737 |
| 2023-12-22 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 1,360,081 |
| 2023-12-21 | $0.79 | $0.80 | $0.71 | $0.76 | $0.76 | 2,059,874 |
| 2023-12-20 | $0.78 | $0.84 | $0.75 | $0.76 | $0.76 | 1,300,827 |
| 2023-12-19 | $0.75 | $0.83 | $0.75 | $0.78 | $0.78 | 2,638,889 |
| 2023-12-18 | $0.79 | $0.83 | $0.75 | $0.75 | $0.75 | 976,247 |
| 2023-12-15 | $0.85 | $0.89 | $0.77 | $0.77 | $0.77 | 2,884,943 |
| 2023-12-14 | $0.80 | $0.88 | $0.78 | $0.84 | $0.84 | 1,108,193 |
| 2023-12-13 | $0.74 | $0.80 | $0.70 | $0.78 | $0.78 | 1,773,120 |
| 2023-12-12 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 1,002,154 |
| 2023-12-11 | $0.85 | $0.95 | $0.62 | $0.78 | $0.78 | 3,225,558 |
| 2023-12-08 | $0.86 | $0.88 | $0.84 | $0.86 | $0.86 | 736,447 |
| 2023-12-07 | $0.86 | $0.89 | $0.83 | $0.84 | $0.84 | 758,557 |
| 2023-12-06 | $0.82 | $0.89 | $0.80 | $0.85 | $0.85 | 667,882 |
| 2023-12-05 | $0.86 | $0.89 | $0.79 | $0.81 | $0.81 | 598,013 |
| 2023-12-04 | $0.79 | $0.88 | $0.79 | $0.88 | $0.88 | 1,142,260 |
| 2023-12-01 | $0.77 | $0.82 | $0.75 | $0.79 | $0.79 | 1,769,906 |
| 2023-11-30 | $0.69 | $0.78 | $0.67 | $0.77 | $0.77 | 1,574,992 |
| 2023-11-29 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 751,712 |
| 2023-11-28 | $0.74 | $0.75 | $0.67 | $0.68 | $0.68 | 970,390 |
| 2023-11-27 | $0.73 | $0.76 | $0.70 | $0.71 | $0.71 | 686,781 |
| 2023-11-24 | $0.73 | $0.79 | $0.72 | $0.74 | $0.74 | 513,380 |
| 2023-11-22 | $0.74 | $0.75 | $0.70 | $0.71 | $0.71 | 802,947 |
| 2023-11-21 | $0.76 | $0.79 | $0.73 | $0.74 | $0.74 | 602,685 |
| 2023-11-20 | $0.78 | $0.82 | $0.76 | $0.79 | $0.79 | 880,243 |
| 2023-11-17 | $0.70 | $0.78 | $0.70 | $0.78 | $0.78 | 717,970 |
| 2023-11-16 | $0.73 | $0.80 | $0.69 | $0.70 | $0.70 | 1,030,083 |
| 2023-11-15 | $0.77 | $0.80 | $0.72 | $0.73 | $0.73 | 656,944 |
| 2023-11-14 | $0.74 | $0.79 | $0.73 | $0.76 | $0.76 | 665,092 |
| 2023-11-13 | $0.74 | $0.76 | $0.68 | $0.75 | $0.75 | 669,904 |
| 2023-11-10 | $0.72 | $0.73 | $0.67 | $0.71 | $0.71 | 923,540 |
| 2023-11-09 | $0.77 | $0.77 | $0.68 | $0.69 | $0.69 | 727,861 |
| 2023-11-08 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 950,574 |
| 2023-11-07 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 1,171,508 |
| 2023-11-06 | $0.92 | $0.97 | $0.88 | $0.88 | $0.88 | 833,665 |
| 2023-11-03 | $0.77 | $0.91 | $0.77 | $0.89 | $0.89 | 1,718,170 |
| 2023-11-02 | $0.80 | $0.85 | $0.75 | $0.76 | $0.76 | 1,834,748 |
| 2023-11-01 | $0.87 | $0.90 | $0.79 | $0.79 | $0.79 | 1,549,545 |
| 2023-10-31 | $0.80 | $0.89 | $0.79 | $0.87 | $0.87 | 797,371 |
| 2023-10-30 | $0.85 | $0.90 | $0.81 | $0.82 | $0.82 | 1,638,398 |
| 2023-10-27 | $0.81 | $0.84 | $0.77 | $0.82 | $0.82 | 866,472 |
| 2023-10-26 | $0.83 | $0.85 | $0.76 | $0.80 | $0.80 | 1,702,182 |
| 2023-10-25 | $0.93 | $0.95 | $0.80 | $0.81 | $0.81 | 1,343,672 |
| 2023-10-24 | $1.03 | $1.07 | $0.92 | $0.93 | $0.93 | 1,631,171 |
| 2023-10-23 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 567,603 |
| 2023-10-20 | $1.07 | $1.11 | $1.05 | $1.06 | $1.06 | 340,238 |
| 2023-10-19 | $1.17 | $1.17 | $1.04 | $1.06 | $1.06 | 1,251,096 |
| 2023-10-18 | $1.17 | $1.19 | $1.14 | $1.18 | $1.18 | 593,307 |
| 2023-10-17 | $1.17 | $1.23 | $1.16 | $1.17 | $1.17 | 679,581 |
| 2023-10-16 | $1.19 | $1.27 | $1.16 | $1.21 | $1.21 | 744,455 |
| 2023-10-13 | $1.21 | $1.27 | $1.19 | $1.19 | $1.19 | 758,699 |
| 2023-10-12 | $1.27 | $1.28 | $1.20 | $1.25 | $1.25 | 1,289,777 |
| 2023-10-11 | $1.31 | $1.38 | $1.24 | $1.26 | $1.26 | 665,624 |
| 2023-10-10 | $1.23 | $1.34 | $1.23 | $1.30 | $1.30 | 392,451 |
| 2023-10-09 | $1.25 | $1.29 | $1.16 | $1.26 | $1.26 | 1,380,427 |
| 2023-10-06 | $1.31 | $1.31 | $1.20 | $1.29 | $1.29 | 1,107,175 |
| 2023-10-05 | $1.24 | $1.36 | $1.22 | $1.31 | $1.31 | 806,949 |
| 2023-10-04 | $1.27 | $1.28 | $1.22 | $1.25 | $1.25 | 554,792 |
| 2023-10-03 | $1.20 | $1.30 | $1.18 | $1.29 | $1.29 | 854,555 |
| 2023-10-02 | $1.34 | $1.34 | $1.20 | $1.22 | $1.22 | 859,021 |
| 2023-09-29 | $1.33 | $1.44 | $1.32 | $1.34 | $1.34 | 858,837 |
| 2023-09-28 | $1.34 | $1.38 | $1.25 | $1.37 | $1.37 | 1,027,537 |
| 2023-09-27 | $1.31 | $1.43 | $1.21 | $1.37 | $1.37 | 3,088,065 |
| 2023-09-26 | $1.30 | $1.41 | $1.23 | $1.29 | $1.29 | 6,174,776 |
| 2023-09-25 | $1.15 | $1.22 | $1.12 | $1.20 | $1.20 | 1,651,775 |
| 2023-09-22 | $1.24 | $1.26 | $1.15 | $1.15 | $1.15 | 841,358 |
| 2023-09-21 | $1.17 | $1.25 | $1.16 | $1.25 | $1.25 | 862,413 |
| 2023-09-20 | $1.20 | $1.26 | $1.17 | $1.19 | $1.19 | 907,978 |
| 2023-09-19 | $1.14 | $1.20 | $1.12 | $1.19 | $1.19 | 1,296,262 |
| 2023-09-18 | $1.22 | $1.24 | $1.11 | $1.14 | $1.14 | 1,519,050 |
| 2023-09-15 | $1.32 | $1.33 | $1.20 | $1.21 | $1.21 | 1,834,468 |
| 2023-09-14 | $1.29 | $1.38 | $1.25 | $1.30 | $1.30 | 899,261 |
| 2023-09-13 | $1.34 | $1.36 | $1.26 | $1.28 | $1.28 | 695,581 |
| 2023-09-12 | $1.20 | $1.31 | $1.19 | $1.29 | $1.29 | 1,086,449 |
| 2023-09-11 | $1.18 | $1.22 | $1.15 | $1.22 | $1.22 | 582,567 |
| 2023-09-08 | $1.16 | $1.20 | $1.13 | $1.17 | $1.17 | 837,760 |
| 2023-09-07 | $1.16 | $1.20 | $1.14 | $1.16 | $1.16 | 971,742 |
| 2023-09-06 | $1.31 | $1.31 | $1.15 | $1.17 | $1.17 | 1,296,211 |
| 2023-09-05 | $1.36 | $1.36 | $1.27 | $1.27 | $1.27 | 912,993 |
| 2023-09-01 | $1.29 | $1.42 | $1.29 | $1.36 | $1.36 | 2,763,744 |
| 2023-08-31 | $1.42 | $1.42 | $1.27 | $1.28 | $1.28 | 3,531,057 |
| 2023-08-30 | $1.36 | $1.42 | $1.33 | $1.37 | $1.37 | 767,751 |
| 2023-08-29 | $1.38 | $1.44 | $1.35 | $1.36 | $1.36 | 1,025,455 |
| 2023-08-28 | $1.43 | $1.47 | $1.37 | $1.38 | $1.38 | 832,473 |
| 2023-08-25 | $1.40 | $1.49 | $1.36 | $1.44 | $1.44 | 1,441,347 |
| 2023-08-24 | $1.46 | $1.47 | $1.37 | $1.39 | $1.39 | 1,521,683 |
| 2023-08-23 | $1.50 | $1.59 | $1.45 | $1.46 | $1.46 | 1,094,942 |
| 2023-08-22 | $1.57 | $1.60 | $1.46 | $1.47 | $1.47 | 1,811,517 |
| 2023-08-21 | $1.66 | $1.68 | $1.57 | $1.58 | $1.58 | 2,426,914 |
| 2023-08-18 | $1.66 | $1.75 | $1.64 | $1.66 | $1.66 | 908,329 |
| 2023-08-17 | $1.69 | $1.74 | $1.67 | $1.68 | $1.68 | 909,536 |
| 2023-08-16 | $1.77 | $1.86 | $1.66 | $1.69 | $1.69 | 2,384,306 |
| 2023-08-15 | $1.72 | $1.78 | $1.66 | $1.76 | $1.76 | 1,675,536 |
| 2023-08-14 | $1.66 | $1.73 | $1.62 | $1.72 | $1.72 | 1,629,784 |
| 2023-08-11 | $1.67 | $1.77 | $1.66 | $1.70 | $1.70 | 1,546,276 |
| 2023-08-10 | $1.61 | $1.73 | $1.60 | $1.67 | $1.67 | 832,619 |
| 2023-08-09 | $1.63 | $1.69 | $1.61 | $1.62 | $1.62 | 831,690 |
| 2023-08-08 | $1.60 | $1.69 | $1.59 | $1.65 | $1.65 | 1,165,048 |
| 2023-08-07 | $1.72 | $1.72 | $1.60 | $1.61 | $1.61 | 1,112,592 |
| 2023-08-04 | $1.82 | $1.87 | $1.71 | $1.72 | $1.72 | 1,217,657 |
| 2023-08-03 | $1.80 | $1.87 | $1.77 | $1.81 | $1.81 | 2,082,322 |
| 2023-08-02 | $1.88 | $1.88 | $1.62 | $1.79 | $1.79 | 2,237,175 |
| 2023-08-01 | $1.72 | $1.81 | $1.68 | $1.80 | $1.80 | 1,305,933 |
| 2023-07-31 | $1.80 | $1.81 | $1.77 | $1.80 | $1.80 | 1,685,907 |
| 2023-07-28 | $1.70 | $1.80 | $1.69 | $1.80 | $1.80 | 3,397,532 |
| 2023-07-27 | $1.69 | $1.74 | $1.64 | $1.69 | $1.69 | 2,631,797 |
| 2023-07-26 | $1.55 | $1.74 | $1.53 | $1.73 | $1.73 | 3,445,963 |
| 2023-07-25 | $1.61 | $1.63 | $1.53 | $1.59 | $1.59 | 4,410,721 |
| 2023-07-24 | $1.71 | $1.71 | $1.61 | $1.63 | $1.63 | 1,932,230 |
| 2023-07-21 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 2,409,641 |
| 2023-07-20 | $1.59 | $1.66 | $1.54 | $1.61 | $1.61 | 2,810,127 |
| 2023-07-19 | $1.45 | $1.65 | $1.44 | $1.60 | $1.60 | 6,644,418 |
| 2023-07-18 | $1.82 | $1.82 | $1.46 | $1.49 | $1.49 | 30,631,566 |
| 2023-07-17 | $1.54 | $1.61 | $1.52 | $1.53 | $1.53 | 2,018,451 |
| 2023-07-14 | $1.64 | $1.66 | $1.55 | $1.56 | $1.56 | 1,712,635 |
| 2023-07-13 | $1.67 | $1.68 | $1.63 | $1.64 | $1.64 | 1,093,555 |
| 2023-07-12 | $1.68 | $1.69 | $1.60 | $1.65 | $1.65 | 2,708,310 |
| 2023-07-11 | $1.63 | $1.67 | $1.54 | $1.66 | $1.66 | 2,099,435 |
| 2023-07-10 | $1.59 | $1.65 | $1.55 | $1.61 | $1.61 | 1,439,220 |
| 2023-07-07 | $1.52 | $1.64 | $1.52 | $1.59 | $1.59 | 1,659,176 |
| 2023-07-06 | $1.64 | $1.65 | $1.48 | $1.52 | $1.52 | 2,444,754 |
| 2023-07-05 | $1.72 | $1.76 | $1.64 | $1.65 | $1.65 | 2,690,301 |
| 2023-07-03 | $1.77 | $1.80 | $1.69 | $1.72 | $1.72 | 2,402,395 |
| 2023-06-30 | $1.87 | $1.88 | $1.79 | $1.79 | $1.79 | 1,342,551 |
| 2023-06-29 | $1.88 | $1.93 | $1.81 | $1.83 | $1.83 | 2,343,285 |
| 2023-06-28 | $1.84 | $1.92 | $1.80 | $1.91 | $1.91 | 2,381,188 |
| 2023-06-27 | $1.93 | $1.93 | $1.82 | $1.86 | $1.86 | 2,561,274 |
| 2023-06-26 | $2.00 | $2.02 | $1.90 | $1.91 | $1.91 | 1,372,762 |
| 2023-06-23 | $2.02 | $2.02 | $1.92 | $1.99 | $1.99 | 7,420,882 |
| 2023-06-22 | $2.01 | $2.04 | $1.94 | $2.03 | $2.03 | 1,262,990 |
| 2023-06-21 | $2.05 | $2.10 | $1.95 | $2.02 | $2.02 | 1,864,201 |
| 2023-06-20 | $2.04 | $2.14 | $1.95 | $2.07 | $2.07 | 3,122,170 |
| 2023-06-16 | $2.10 | $2.10 | $1.95 | $2.04 | $2.04 | 24,235,727 |
| 2023-06-15 | $2.06 | $2.10 | $2.00 | $2.07 | $2.07 | 2,723,379 |
| 2023-06-14 | $2.18 | $2.33 | $2.05 | $2.09 | $2.09 | 2,981,554 |
| 2023-06-13 | $2.13 | $2.21 | $2.11 | $2.14 | $2.14 | 2,628,202 |
| 2023-06-12 | $2.22 | $2.24 | $2.09 | $2.12 | $2.12 | 3,109,987 |
| 2023-06-09 | $2.35 | $2.35 | $2.20 | $2.21 | $2.21 | 1,214,833 |
| 2023-06-08 | $2.35 | $2.42 | $2.32 | $2.34 | $2.34 | 1,438,777 |
| 2023-06-07 | $2.39 | $2.47 | $2.28 | $2.38 | $2.38 | 2,271,593 |
| 2023-06-06 | $2.27 | $2.41 | $2.24 | $2.38 | $2.38 | 2,822,442 |
| 2023-06-05 | $2.24 | $2.34 | $2.23 | $2.30 | $2.30 | 2,399,098 |
| 2023-06-02 | $2.22 | $2.30 | $2.15 | $2.26 | $2.26 | 2,207,783 |
| 2023-06-01 | $2.27 | $2.28 | $2.17 | $2.20 | $2.20 | 1,562,778 |
| 2023-05-31 | $2.20 | $2.42 | $2.20 | $2.26 | $2.26 | 1,613,798 |
| 2023-05-30 | $2.32 | $2.41 | $2.21 | $2.22 | $2.22 | 1,968,251 |
| 2023-05-26 | $2.40 | $2.46 | $2.32 | $2.32 | $2.32 | 1,505,104 |
| 2023-05-25 | $2.50 | $2.53 | $2.34 | $2.41 | $2.41 | 1,610,511 |
| 2023-05-24 | $2.59 | $2.59 | $2.44 | $2.50 | $2.50 | 2,686,785 |
| 2023-05-23 | $2.53 | $2.67 | $2.52 | $2.59 | $2.59 | 1,999,649 |
| 2023-05-22 | $2.47 | $2.59 | $2.44 | $2.53 | $2.53 | 1,574,518 |
| 2023-05-19 | $2.45 | $2.53 | $2.41 | $2.45 | $2.45 | 1,721,563 |
| 2023-05-18 | $2.39 | $2.49 | $2.33 | $2.41 | $2.41 | 2,840,470 |
| 2023-05-17 | $2.38 | $2.45 | $2.28 | $2.45 | $2.45 | 2,258,696 |
| 2023-05-16 | $2.41 | $2.47 | $2.32 | $2.38 | $2.38 | 2,563,347 |
| 2023-05-15 | $2.48 | $2.57 | $2.42 | $2.48 | $2.48 | 1,440,280 |
| 2023-05-12 | $2.69 | $2.69 | $2.45 | $2.47 | $2.47 | 1,528,946 |
| 2023-05-11 | $2.65 | $2.76 | $2.58 | $2.65 | $2.65 | 2,900,614 |
| 2023-05-10 | $2.57 | $2.79 | $2.57 | $2.70 | $2.70 | 4,264,244 |
| 2023-05-09 | $2.45 | $2.57 | $2.36 | $2.49 | $2.49 | 3,226,014 |
| 2023-05-08 | $2.70 | $2.76 | $2.44 | $2.50 | $2.50 | 4,475,327 |
| 2023-05-05 | $2.84 | $2.91 | $2.60 | $2.71 | $2.71 | 5,667,147 |
| 2023-05-04 | $3.35 | $3.39 | $2.62 | $2.77 | $2.77 | 10,110,070 |
| 2023-05-03 | $3.60 | $3.78 | $3.51 | $3.66 | $3.66 | 2,764,165 |
| 2023-05-02 | $3.84 | $3.86 | $3.51 | $3.58 | $3.58 | 1,808,565 |
| 2023-05-01 | $3.55 | $3.87 | $3.55 | $3.85 | $3.85 | 2,471,824 |
| 2023-04-28 | $3.47 | $3.64 | $3.37 | $3.58 | $3.58 | 1,137,062 |
| 2023-04-27 | $3.62 | $3.76 | $3.41 | $3.50 | $3.50 | 1,743,170 |
| 2023-04-26 | $3.77 | $3.81 | $3.47 | $3.59 | $3.59 | 1,820,825 |
| 2023-04-25 | $4.02 | $4.09 | $3.63 | $3.75 | $3.75 | 2,746,523 |
| 2023-04-24 | $4.06 | $4.11 | $3.93 | $4.09 | $4.09 | 1,727,985 |
| 2023-04-21 | $3.81 | $4.09 | $3.78 | $4.09 | $4.09 | 2,112,868 |
| 2023-04-20 | $4.05 | $4.08 | $3.72 | $3.80 | $3.80 | 2,876,142 |
| 2023-04-19 | $4.18 | $4.30 | $3.91 | $4.14 | $4.14 | 2,870,145 |
| 2023-04-18 | $4.66 | $4.71 | $3.85 | $4.15 | $4.15 | 4,532,328 |
| 2023-04-17 | $4.35 | $4.87 | $4.31 | $4.59 | $4.59 | 2,851,727 |
| 2023-04-14 | $4.24 | $4.69 | $4.14 | $4.32 | $4.32 | 3,611,639 |
| 2023-04-13 | $3.87 | $4.43 | $3.82 | $4.32 | $4.32 | 2,305,551 |
| 2023-04-12 | $4.19 | $4.27 | $3.81 | $3.82 | $3.82 | 1,540,568 |
| 2023-04-11 | $3.89 | $4.20 | $3.89 | $4.16 | $4.16 | 2,153,232 |
| 2023-04-10 | $4.05 | $4.10 | $3.82 | $3.89 | $3.89 | 2,489,527 |
| 2023-04-06 | $3.87 | $4.21 | $3.82 | $4.10 | $4.10 | 2,093,879 |
| 2023-04-05 | $3.93 | $4.02 | $3.87 | $3.91 | $3.91 | 1,126,171 |
| 2023-04-04 | $3.97 | $4.04 | $3.81 | $3.93 | $3.93 | 1,902,443 |
| 2023-04-03 | $3.87 | $4.17 | $3.87 | $3.97 | $3.97 | 2,189,364 |
| 2023-03-31 | $3.51 | $3.91 | $3.48 | $3.89 | $3.89 | 2,027,361 |
| 2023-03-30 | $4.06 | $4.06 | $3.50 | $3.52 | $3.52 | 2,447,247 |
| 2023-03-29 | $3.54 | $3.95 | $3.51 | $3.92 | $3.92 | 3,695,255 |
| 2023-03-28 | $3.46 | $3.63 | $3.44 | $3.51 | $3.51 | 2,177,123 |
| 2023-03-27 | $3.28 | $3.55 | $3.25 | $3.49 | $3.49 | 1,716,093 |
| 2023-03-24 | $3.22 | $3.33 | $3.11 | $3.32 | $3.32 | 1,802,209 |
| 2023-03-23 | $3.26 | $3.38 | $3.12 | $3.22 | $3.22 | 2,185,245 |
| 2023-03-22 | $3.48 | $3.48 | $3.22 | $3.24 | $3.24 | 2,672,820 |
| 2023-03-21 | $3.52 | $3.57 | $3.43 | $3.48 | $3.48 | 2,943,274 |
| 2023-03-20 | $3.34 | $3.59 | $3.22 | $3.53 | $3.53 | 3,246,301 |
| 2023-03-17 | $3.42 | $3.44 | $3.30 | $3.40 | $3.40 | 7,969,236 |
| 2023-03-16 | $3.45 | $3.49 | $3.27 | $3.42 | $3.42 | 2,208,957 |
| 2023-03-15 | $3.42 | $3.59 | $3.39 | $3.48 | $3.48 | 2,625,478 |
| 2023-03-14 | $3.50 | $3.59 | $3.44 | $3.52 | $3.52 | 2,206,872 |
| 2023-03-13 | $3.00 | $3.49 | $2.98 | $3.47 | $3.47 | 3,602,823 |
| 2023-03-10 | $2.96 | $3.14 | $2.84 | $3.00 | $3.00 | 3,415,329 |
| 2023-03-09 | $3.13 | $3.20 | $2.93 | $2.95 | $2.95 | 2,312,678 |
| 2023-03-08 | $3.19 | $3.23 | $3.09 | $3.11 | $3.11 | 1,736,000 |
| 2023-03-07 | $3.19 | $3.26 | $3.15 | $3.15 | $3.15 | 1,714,124 |
| 2023-03-06 | $3.16 | $3.24 | $3.04 | $3.20 | $3.20 | 2,061,819 |
| 2023-03-03 | $3.07 | $3.20 | $3.05 | $3.13 | $3.13 | 1,633,156 |
| 2023-03-02 | $3.07 | $3.13 | $3.00 | $3.08 | $3.08 | 1,195,420 |
| 2023-03-01 | $2.98 | $3.13 | $2.96 | $3.09 | $3.09 | 2,146,772 |
| 2023-02-28 | $3.07 | $3.13 | $2.99 | $3.02 | $3.02 | 1,524,165 |
| 2023-02-27 | $3.02 | $3.10 | $2.97 | $3.04 | $3.04 | 1,594,270 |
| 2023-02-24 | $3.14 | $3.18 | $2.99 | $3.00 | $3.00 | 1,630,907 |
| 2023-02-23 | $3.18 | $3.23 | $3.09 | $3.18 | $3.18 | 1,896,533 |
| 2023-02-22 | $3.22 | $3.27 | $3.12 | $3.18 | $3.18 | 2,784,585 |
| 2023-02-21 | $3.50 | $3.54 | $3.17 | $3.20 | $3.20 | 2,930,958 |
| 2023-02-17 | $3.51 | $3.62 | $3.39 | $3.55 | $3.55 | 1,671,209 |
| 2023-02-16 | $3.65 | $3.83 | $3.51 | $3.59 | $3.59 | 2,517,309 |
| 2023-02-15 | $3.19 | $3.72 | $3.09 | $3.66 | $3.66 | 4,998,571 |
| 2023-02-14 | $3.32 | $3.40 | $3.21 | $3.32 | $3.32 | 1,952,487 |
| 2023-02-13 | $3.24 | $3.38 | $3.16 | $3.32 | $3.32 | 1,610,083 |
| 2023-02-10 | $3.26 | $3.28 | $3.15 | $3.24 | $3.24 | 1,727,910 |
| 2023-02-09 | $3.29 | $3.37 | $3.22 | $3.25 | $3.25 | 2,213,663 |
| 2023-02-08 | $3.55 | $3.56 | $3.27 | $3.28 | $3.28 | 2,288,143 |
| 2023-02-07 | $3.34 | $3.54 | $3.33 | $3.52 | $3.52 | 2,145,326 |
| 2023-02-06 | $3.40 | $3.48 | $3.29 | $3.37 | $3.37 | 1,227,579 |
| 2023-02-03 | $3.38 | $3.54 | $3.27 | $3.40 | $3.40 | 2,020,846 |
| 2023-02-02 | $3.39 | $3.64 | $3.35 | $3.51 | $3.51 | 1,826,608 |
| 2023-02-01 | $3.30 | $3.37 | $3.21 | $3.34 | $3.34 | 1,915,244 |
| 2023-01-31 | $3.07 | $3.32 | $3.07 | $3.30 | $3.30 | 2,384,300 |
| 2023-01-30 | $3.13 | $3.20 | $3.04 | $3.08 | $3.08 | 1,646,171 |
| 2023-01-27 | $3.17 | $3.27 | $3.12 | $3.18 | $3.18 | 1,572,152 |
| 2023-01-26 | $3.23 | $3.31 | $3.10 | $3.13 | $3.13 | 1,727,531 |
| 2023-01-25 | $3.31 | $3.39 | $3.13 | $3.22 | $3.22 | 2,695,464 |
| 2023-01-24 | $3.22 | $3.35 | $3.20 | $3.32 | $3.32 | 1,528,163 |
| 2023-01-23 | $3.37 | $3.40 | $3.23 | $3.25 | $3.25 | 1,934,301 |
| 2023-01-20 | $3.38 | $3.43 | $3.26 | $3.37 | $3.37 | 1,735,202 |
| 2023-01-19 | $3.22 | $3.42 | $3.13 | $3.34 | $3.34 | 3,899,293 |
| 2023-01-18 | $3.12 | $3.42 | $3.04 | $3.07 | $3.07 | 3,073,587 |
| 2023-01-17 | $3.26 | $3.28 | $2.93 | $3.11 | $3.11 | 4,044,566 |
| 2023-01-13 | $3.01 | $3.58 | $2.99 | $3.30 | $3.30 | 6,544,621 |
| 2023-01-12 | $3.00 | $3.16 | $2.86 | $3.05 | $3.05 | 9,477,076 |
| 2023-01-11 | $2.86 | $3.10 | $2.78 | $2.96 | $2.96 | 4,129,380 |
| 2023-01-10 | $2.83 | $2.92 | $2.70 | $2.87 | $2.87 | 3,798,120 |
| 2023-01-09 | $3.51 | $3.54 | $2.81 | $2.84 | $2.84 | 5,277,228 |
| 2023-01-06 | $3.40 | $3.64 | $3.32 | $3.51 | $3.51 | 2,633,561 |
| 2023-01-05 | $3.33 | $3.47 | $3.23 | $3.40 | $3.40 | 2,272,868 |
| 2023-01-04 | $3.27 | $3.48 | $3.19 | $3.38 | $3.38 | 3,877,000 |
| 2023-01-03 | $3.37 | $3.49 | $3.20 | $3.26 | $3.26 | 2,132,216 |
| 2022-12-30 | $3.11 | $3.43 | $3.08 | $3.40 | $3.40 | 2,605,887 |
| 2022-12-29 | $2.70 | $3.20 | $2.70 | $3.15 | $3.15 | 3,218,192 |
| 2022-12-28 | $2.51 | $2.72 | $2.51 | $2.67 | $2.67 | 3,239,718 |
| 2022-12-27 | $2.58 | $2.71 | $2.45 | $2.48 | $2.48 | 2,882,910 |
| 2022-12-23 | $2.71 | $2.71 | $2.50 | $2.59 | $2.59 | 3,049,575 |
| 2022-12-22 | $3.00 | $3.04 | $2.65 | $2.71 | $2.71 | 4,610,793 |
| 2022-12-21 | $3.02 | $3.28 | $3.01 | $3.03 | $3.03 | 2,535,495 |
| 2022-12-20 | $3.00 | $3.11 | $2.90 | $3.02 | $3.02 | 2,741,978 |
| 2022-12-19 | $3.10 | $3.17 | $2.88 | $2.97 | $2.97 | 2,724,163 |
| 2022-12-16 | $3.21 | $3.27 | $3.09 | $3.10 | $3.10 | 5,752,025 |
| 2022-12-15 | $3.39 | $3.43 | $3.22 | $3.23 | $3.23 | 2,689,711 |
| 2022-12-14 | $3.53 | $3.54 | $3.33 | $3.43 | $3.43 | 2,846,910 |
| 2022-12-13 | $4.04 | $4.04 | $3.44 | $3.51 | $3.51 | 4,849,106 |
| 2022-12-12 | $4.75 | $4.75 | $3.54 | $3.86 | $3.86 | 7,094,651 |
| 2022-12-09 | $4.58 | $4.72 | $4.50 | $4.70 | $4.70 | 1,732,979 |
| 2022-12-08 | $4.75 | $4.75 | $4.51 | $4.59 | $4.59 | 1,305,251 |
| 2022-12-07 | $5.03 | $5.10 | $4.60 | $4.69 | $4.69 | 2,404,428 |
| 2022-12-06 | $5.24 | $5.29 | $4.98 | $5.07 | $5.07 | 2,010,381 |
| 2022-12-05 | $5.17 | $5.42 | $5.10 | $5.23 | $5.23 | 3,587,869 |
| 2022-12-02 | $5.00 | $5.17 | $4.83 | $5.15 | $5.15 | 846,017 |
| 2022-12-01 | $5.28 | $5.32 | $4.92 | $4.98 | $4.98 | 953,743 |
| 2022-11-30 | $5.11 | $5.35 | $4.99 | $5.29 | $5.29 | 1,528,809 |
| 2022-11-29 | $4.94 | $5.13 | $4.90 | $5.07 | $5.07 | 1,151,341 |
| 2022-11-28 | $4.86 | $4.98 | $4.80 | $4.89 | $4.89 | 1,002,492 |
| 2022-11-25 | $4.89 | $4.96 | $4.80 | $4.94 | $4.94 | 403,412 |
| 2022-11-23 | $4.81 | $5.00 | $4.80 | $4.91 | $4.91 | 1,117,161 |
| 2022-11-22 | $4.72 | $4.83 | $4.56 | $4.82 | $4.82 | 952,135 |
| 2022-11-21 | $4.97 | $5.01 | $4.61 | $4.71 | $4.71 | 1,622,691 |
| 2022-11-18 | $5.41 | $5.41 | $4.93 | $4.97 | $4.97 | 1,107,194 |
| 2022-11-17 | $5.28 | $5.42 | $5.15 | $5.26 | $5.26 | 1,206,135 |
| 2022-11-16 | $5.58 | $5.70 | $5.29 | $5.30 | $5.30 | 1,638,637 |
| 2022-11-15 | $5.71 | $5.97 | $5.55 | $5.63 | $5.63 | 2,405,736 |
| 2022-11-14 | $5.61 | $5.79 | $5.47 | $5.50 | $5.50 | 1,895,485 |
| 2022-11-11 | $5.69 | $5.86 | $5.41 | $5.66 | $5.66 | 2,277,251 |
| 2022-11-10 | $5.62 | $5.86 | $5.57 | $5.74 | $5.74 | 2,759,883 |
| 2022-11-09 | $5.22 | $5.52 | $5.07 | $5.41 | $5.41 | 1,845,234 |
| 2022-11-08 | $5.18 | $5.45 | $5.04 | $5.35 | $5.35 | 2,156,243 |
| 2022-11-07 | $4.77 | $5.25 | $4.72 | $5.15 | $5.15 | 1,869,208 |
| 2022-11-04 | $5.05 | $5.54 | $4.33 | $4.74 | $4.74 | 6,356,335 |
| 2022-11-03 | $4.56 | $4.81 | $4.43 | $4.54 | $4.54 | 1,996,366 |
| 2022-11-02 | $4.66 | $5.01 | $4.45 | $4.76 | $4.76 | 1,848,087 |
| 2022-11-01 | $4.83 | $4.93 | $4.65 | $4.71 | $4.71 | 1,468,103 |
| 2022-10-31 | $5.03 | $5.07 | $4.73 | $4.76 | $4.76 | 1,302,861 |
| 2022-10-28 | $4.91 | $5.10 | $4.76 | $5.07 | $5.07 | 1,405,381 |
| 2022-10-27 | $5.03 | $5.25 | $4.79 | $4.89 | $4.89 | 1,197,613 |
| 2022-10-26 | $4.89 | $5.20 | $4.84 | $4.97 | $4.97 | 2,056,784 |
| 2022-10-25 | $4.50 | $5.01 | $4.49 | $4.91 | $4.91 | 2,886,234 |
| 2022-10-24 | $4.57 | $4.64 | $4.36 | $4.50 | $4.50 | 1,153,612 |
| 2022-10-21 | $4.43 | $4.58 | $4.30 | $4.55 | $4.55 | 1,432,282 |
| 2022-10-20 | $4.42 | $4.59 | $4.37 | $4.43 | $4.43 | 1,864,110 |
| 2022-10-19 | $4.93 | $4.93 | $4.40 | $4.45 | $4.45 | 1,915,128 |
| 2022-10-18 | $5.03 | $5.10 | $4.84 | $4.89 | $4.89 | 961,381 |
| 2022-10-17 | $4.97 | $5.03 | $4.71 | $4.94 | $4.94 | 1,880,802 |
| 2022-10-14 | $5.18 | $5.23 | $4.77 | $4.79 | $4.79 | 1,285,361 |
| 2022-10-13 | $4.88 | $5.17 | $4.83 | $5.12 | $5.12 | 1,212,519 |
| 2022-10-12 | $4.91 | $5.18 | $4.82 | $5.11 | $5.11 | 1,305,278 |
| 2022-10-11 | $5.11 | $5.20 | $4.59 | $4.91 | $4.91 | 1,554,027 |
| 2022-10-10 | $5.52 | $5.52 | $5.07 | $5.10 | $5.10 | 1,333,841 |
| 2022-10-07 | $5.61 | $5.77 | $5.47 | $5.54 | $5.54 | 1,705,885 |
| 2022-10-06 | $5.86 | $5.97 | $5.69 | $5.75 | $5.75 | 1,106,785 |
| 2022-10-05 | $5.80 | $6.01 | $5.76 | $5.93 | $5.93 | 1,517,971 |
| 2022-10-04 | $5.87 | $6.01 | $5.73 | $5.88 | $5.88 | 1,606,966 |
| 2022-10-03 | $5.61 | $5.83 | $5.32 | $5.74 | $5.74 | 2,384,727 |
| 2022-09-30 | $5.36 | $5.79 | $5.36 | $5.46 | $5.46 | 2,637,953 |
| 2022-09-29 | $5.26 | $5.54 | $5.15 | $5.37 | $5.37 | 2,783,019 |
| 2022-09-28 | $4.82 | $5.36 | $4.81 | $5.32 | $5.32 | 2,536,239 |
| 2022-09-27 | $4.33 | $4.66 | $4.28 | $4.64 | $4.64 | 2,109,747 |
| 2022-09-26 | $4.34 | $4.57 | $4.23 | $4.24 | $4.24 | 1,033,389 |
| 2022-09-23 | $4.57 | $4.57 | $4.28 | $4.40 | $4.40 | 1,580,954 |
| 2022-09-22 | $4.63 | $4.68 | $4.42 | $4.61 | $4.61 | 1,323,858 |
| 2022-09-21 | $4.91 | $5.08 | $4.66 | $4.66 | $4.66 | 1,171,558 |
| 2022-09-20 | $4.88 | $4.98 | $4.81 | $4.93 | $4.93 | 863,323 |
| 2022-09-19 | $4.99 | $5.11 | $4.85 | $4.92 | $4.92 | 1,335,467 |
| 2022-09-16 | $5.06 | $5.20 | $4.96 | $5.04 | $5.04 | 2,925,898 |
| 2022-09-15 | $4.74 | $5.18 | $4.66 | $5.17 | $5.17 | 2,361,605 |
| 2022-09-14 | $4.82 | $4.92 | $4.56 | $4.75 | $4.75 | 2,297,708 |
| 2022-09-13 | $5.22 | $5.31 | $4.75 | $4.83 | $4.83 | 2,433,894 |
| 2022-09-12 | $5.35 | $5.47 | $5.23 | $5.41 | $5.41 | 1,509,056 |
| 2022-09-09 | $5.31 | $5.38 | $5.15 | $5.35 | $5.35 | 1,778,610 |
| 2022-09-08 | $5.23 | $5.39 | $5.18 | $5.37 | $5.37 | 1,368,926 |
| 2022-09-07 | $5.07 | $5.30 | $4.99 | $5.28 | $5.28 | 1,832,172 |
| 2022-09-06 | $5.22 | $5.28 | $5.05 | $5.07 | $5.07 | 1,532,698 |
| 2022-09-02 | $5.33 | $5.47 | $5.18 | $5.24 | $5.24 | 1,744,504 |
| 2022-09-01 | $5.00 | $5.23 | $4.85 | $5.21 | $5.21 | 1,412,338 |
| 2022-08-31 | $5.09 | $5.19 | $4.92 | $5.06 | $5.06 | 1,740,648 |
| 2022-08-30 | $5.19 | $5.19 | $4.68 | $5.04 | $5.04 | 3,055,606 |
| 2022-08-29 | $5.02 | $5.16 | $4.82 | $5.14 | $5.14 | 2,226,422 |
| 2022-08-26 | $5.71 | $5.76 | $5.10 | $5.12 | $5.12 | 1,775,869 |
| 2022-08-25 | $5.91 | $5.96 | $5.51 | $5.71 | $5.71 | 1,391,468 |
| 2022-08-24 | $5.73 | $5.95 | $5.62 | $5.82 | $5.82 | 1,990,729 |
| 2022-08-23 | $5.48 | $5.82 | $5.48 | $5.75 | $5.75 | 1,461,255 |
| 2022-08-22 | $5.37 | $5.65 | $5.26 | $5.46 | $5.46 | 1,416,174 |
| 2022-08-19 | $5.40 | $5.61 | $5.33 | $5.47 | $5.47 | 1,411,532 |
| 2022-08-18 | $5.31 | $5.56 | $5.05 | $5.50 | $5.50 | 1,792,656 |
| 2022-08-17 | $5.38 | $5.61 | $5.15 | $5.30 | $5.30 | 1,529,848 |
| 2022-08-16 | $5.45 | $5.68 | $5.30 | $5.49 | $5.49 | 1,689,828 |
| 2022-08-15 | $5.32 | $5.49 | $5.27 | $5.47 | $5.47 | 1,163,517 |
| 2022-08-12 | $5.04 | $5.45 | $5.00 | $5.41 | $5.41 | 1,724,852 |
| 2022-08-11 | $5.19 | $5.31 | $4.90 | $4.96 | $4.96 | 1,740,652 |
| 2022-08-10 | $5.09 | $5.23 | $4.90 | $5.20 | $5.20 | 1,649,609 |
| 2022-08-09 | $5.05 | $5.31 | $4.84 | $4.91 | $4.91 | 2,001,039 |
| 2022-08-08 | $4.67 | $5.17 | $4.59 | $5.16 | $5.16 | 2,546,863 |
| 2022-08-05 | $4.42 | $4.79 | $4.22 | $4.68 | $4.68 | 2,658,497 |
| 2022-08-04 | $4.48 | $4.98 | $4.42 | $4.53 | $4.53 | 3,468,113 |
| 2022-08-03 | $4.35 | $4.75 | $4.35 | $4.50 | $4.50 | 2,327,836 |
| 2022-08-02 | $4.00 | $4.38 | $4.00 | $4.30 | $4.30 | 1,727,928 |
| 2022-08-01 | $4.20 | $4.33 | $4.06 | $4.08 | $4.08 | 2,551,289 |
| 2022-07-29 | $4.40 | $4.41 | $4.13 | $4.25 | $4.25 | 2,479,520 |
| 2022-07-28 | $4.57 | $4.61 | $4.25 | $4.46 | $4.46 | 2,208,090 |
| 2022-07-27 | $4.51 | $4.63 | $4.36 | $4.61 | $4.61 | 1,263,620 |
| 2022-07-26 | $4.44 | $4.60 | $4.35 | $4.45 | $4.45 | 1,667,212 |
| 2022-07-25 | $4.50 | $4.58 | $4.33 | $4.44 | $4.44 | 1,356,775 |
| 2022-07-22 | $4.79 | $4.86 | $4.44 | $4.45 | $4.45 | 1,703,741 |
| 2022-07-21 | $4.88 | $5.04 | $4.67 | $4.79 | $4.79 | 1,184,834 |
| 2022-07-20 | $4.87 | $5.25 | $4.69 | $4.83 | $4.83 | 2,730,443 |
| 2022-07-19 | $4.57 | $4.83 | $4.56 | $4.69 | $4.69 | 1,767,506 |
| 2022-07-18 | $4.79 | $4.94 | $4.48 | $4.50 | $4.50 | 1,653,248 |
| 2022-07-15 | $4.76 | $4.76 | $4.52 | $4.71 | $4.71 | 1,406,317 |
| 2022-07-14 | $4.95 | $5.02 | $4.63 | $4.63 | $4.63 | 1,383,743 |
| 2022-07-13 | $4.81 | $5.32 | $4.78 | $5.00 | $5.00 | 2,032,304 |
| 2022-07-12 | $4.89 | $5.00 | $4.55 | $4.95 | $4.95 | 1,716,704 |
| 2022-07-11 | $5.20 | $5.25 | $4.87 | $4.88 | $4.88 | 1,835,392 |
| 2022-07-08 | $5.13 | $5.44 | $5.05 | $5.25 | $5.25 | 1,966,379 |
| 2022-07-07 | $5.21 | $5.44 | $5.11 | $5.21 | $5.21 | 3,326,568 |
| 2022-07-06 | $5.30 | $5.58 | $5.02 | $5.22 | $5.22 | 2,465,003 |
| 2022-07-05 | $4.63 | $5.32 | $4.59 | $5.31 | $5.31 | 2,434,103 |
| 2022-07-01 | $4.51 | $4.75 | $4.44 | $4.73 | $4.73 | 1,519,802 |
| 2022-06-30 | $4.43 | $4.66 | $4.41 | $4.51 | $4.51 | 1,827,035 |
| 2022-06-29 | $4.57 | $4.62 | $4.35 | $4.51 | $4.51 | 2,470,357 |
| 2022-06-28 | $5.03 | $5.09 | $4.55 | $4.58 | $4.58 | 3,367,926 |
| 2022-06-27 | $5.16 | $5.28 | $4.98 | $5.03 | $5.03 | 2,157,908 |
| 2022-06-24 | $5.16 | $5.26 | $4.86 | $5.17 | $5.17 | 2,480,838 |
| 2022-06-23 | $4.84 | $5.13 | $4.76 | $5.13 | $5.13 | 3,551,507 |
| 2022-06-22 | $4.77 | $5.17 | $4.72 | $4.80 | $4.80 | 2,693,634 |
| 2022-06-21 | $4.64 | $5.17 | $4.64 | $4.87 | $4.87 | 2,915,808 |
| 2022-06-17 | $4.39 | $4.54 | $4.22 | $4.44 | $4.44 | 6,403,351 |
| 2022-06-16 | $4.33 | $4.45 | $4.02 | $4.15 | $4.15 | 3,712,801 |
| 2022-06-15 | $4.61 | $4.70 | $4.36 | $4.55 | $4.55 | 2,696,528 |
| 2022-06-14 | $4.95 | $5.00 | $4.51 | $4.57 | $4.57 | 1,949,840 |
| 2022-06-13 | $5.19 | $5.37 | $4.83 | $4.94 | $4.94 | 2,642,802 |
| 2022-06-10 | $5.84 | $6.03 | $5.49 | $5.50 | $5.50 | 2,692,745 |
| 2022-06-09 | $6.30 | $6.47 | $5.92 | $5.95 | $5.95 | 1,921,960 |
| 2022-06-08 | $6.11 | $6.84 | $6.08 | $6.49 | $6.49 | 2,567,505 |
| 2022-06-07 | $5.56 | $6.19 | $5.56 | $6.17 | $6.17 | 2,968,410 |
| 2022-06-06 | $6.34 | $6.47 | $5.68 | $5.72 | $5.72 | 1,824,559 |
| 2022-06-03 | $6.04 | $6.63 | $6.03 | $6.25 | $6.25 | 2,394,854 |
| 2022-06-02 | $6.18 | $6.21 | $6.02 | $6.10 | $6.10 | 1,346,964 |
| 2022-06-01 | $6.34 | $6.56 | $6.04 | $6.16 | $6.16 | 2,335,203 |
| 2022-05-31 | $6.31 | $6.45 | $6.16 | $6.28 | $6.28 | 1,792,514 |
| 2022-05-27 | $5.83 | $6.39 | $5.58 | $6.38 | $6.38 | 2,303,925 |
| 2022-05-26 | $5.60 | $5.98 | $5.60 | $5.81 | $5.81 | 1,635,412 |
| 2022-05-25 | $5.58 | $5.82 | $5.41 | $5.62 | $5.62 | 1,755,719 |
| 2022-05-24 | $5.73 | $5.86 | $5.48 | $5.52 | $5.52 | 1,722,602 |
| 2022-05-23 | $5.85 | $6.00 | $5.65 | $5.83 | $5.83 | 1,744,349 |
| 2022-05-20 | $5.76 | $5.99 | $5.55 | $5.82 | $5.82 | 2,125,862 |
| 2022-05-19 | $5.44 | $5.73 | $5.30 | $5.65 | $5.65 | 2,253,932 |
| 2022-05-18 | $5.47 | $5.58 | $5.23 | $5.40 | $5.40 | 3,931,715 |
| 2022-05-17 | $5.62 | $5.79 | $5.50 | $5.71 | $5.71 | 2,673,883 |
| 2022-05-16 | $5.34 | $5.82 | $5.22 | $5.46 | $5.46 | 2,631,939 |
| 2022-05-13 | $5.32 | $5.41 | $5.04 | $5.34 | $5.34 | 2,706,617 |
| 2022-05-12 | $5.21 | $5.33 | $4.97 | $5.14 | $5.14 | 2,668,106 |
| 2022-05-11 | $5.78 | $5.84 | $5.15 | $5.21 | $5.21 | 2,983,215 |
| 2022-05-10 | $5.48 | $5.88 | $5.20 | $5.80 | $5.80 | 4,240,386 |
| 2022-05-09 | $5.94 | $5.94 | $4.99 | $5.05 | $5.05 | 4,127,387 |
| 2022-05-06 | $6.20 | $6.44 | $5.97 | $6.08 | $6.08 | 3,296,298 |
| 2022-05-05 | $6.78 | $6.98 | $5.85 | $6.74 | $6.74 | 5,593,546 |
| 2022-05-04 | $6.50 | $6.75 | $6.12 | $6.66 | $6.66 | 2,125,801 |
| 2022-05-03 | $6.35 | $6.55 | $6.26 | $6.45 | $6.45 | 1,618,906 |
| 2022-05-02 | $6.06 | $6.36 | $5.91 | $6.32 | $6.32 | 2,718,754 |
| 2022-04-29 | $6.41 | $6.61 | $6.09 | $6.10 | $6.10 | 2,271,236 |
| 2022-04-28 | $6.55 | $6.55 | $5.97 | $6.42 | $6.42 | 1,642,366 |
| 2022-04-27 | $6.33 | $6.58 | $6.27 | $6.40 | $6.40 | 1,934,625 |
| 2022-04-26 | $6.65 | $6.76 | $6.31 | $6.42 | $6.42 | 2,995,242 |
| 2022-04-25 | $6.67 | $6.85 | $6.57 | $6.75 | $6.75 | 1,315,246 |
| 2022-04-22 | $6.70 | $6.92 | $6.65 | $6.72 | $6.72 | 1,267,740 |
| 2022-04-21 | $7.15 | $7.22 | $6.66 | $6.71 | $6.71 | 1,961,710 |
| 2022-04-20 | $7.19 | $7.19 | $6.92 | $7.09 | $7.09 | 1,175,692 |
| 2022-04-19 | $7.46 | $7.46 | $7.04 | $7.13 | $7.13 | 1,635,813 |
| 2022-04-18 | $7.81 | $7.81 | $7.18 | $7.23 | $7.23 | 2,374,371 |
| 2022-04-14 | $7.99 | $8.16 | $7.79 | $7.80 | $7.80 | 1,629,661 |
| 2022-04-13 | $7.69 | $8.14 | $7.60 | $8.05 | $8.05 | 2,245,042 |
| 2022-04-12 | $7.71 | $7.91 | $7.40 | $7.57 | $7.57 | 2,121,310 |
| 2022-04-11 | $7.96 | $8.10 | $7.61 | $7.70 | $7.70 | 2,191,588 |
| 2022-04-08 | $8.12 | $8.35 | $7.61 | $8.10 | $8.10 | 3,547,794 |
| 2022-04-07 | $8.40 | $8.56 | $8.05 | $8.18 | $8.18 | 1,904,934 |
| 2022-04-06 | $8.09 | $8.45 | $8.07 | $8.34 | $8.34 | 2,567,287 |
| 2022-04-05 | $8.36 | $8.63 | $8.01 | $8.12 | $8.12 | 2,088,443 |
| 2022-04-04 | $8.06 | $8.47 | $8.01 | $8.37 | $8.37 | 3,226,550 |
| 2022-04-01 | $7.42 | $8.16 | $7.39 | $8.06 | $8.06 | 3,344,161 |
| 2022-03-31 | $7.40 | $7.84 | $7.36 | $7.37 | $7.37 | 2,007,305 |
| 2022-03-30 | $7.64 | $7.95 | $7.32 | $7.35 | $7.35 | 2,189,766 |
| 2022-03-29 | $7.36 | $7.80 | $7.29 | $7.71 | $7.71 | 1,944,945 |
| 2022-03-28 | $7.30 | $7.54 | $7.11 | $7.24 | $7.24 | 1,204,870 |
| 2022-03-25 | $7.77 | $7.77 | $7.27 | $7.31 | $7.31 | 1,529,643 |
| 2022-03-24 | $7.58 | $7.78 | $7.27 | $7.77 | $7.77 | 2,147,224 |
| 2022-03-23 | $7.09 | $7.75 | $7.06 | $7.46 | $7.46 | 2,466,100 |
| 2022-03-22 | $6.53 | $7.15 | $6.35 | $7.13 | $7.13 | 2,470,504 |
| 2022-03-21 | $7.18 | $7.24 | $6.46 | $6.55 | $6.55 | 3,067,058 |
| 2022-03-18 | $6.84 | $7.26 | $6.82 | $7.18 | $7.18 | 12,782,243 |
| 2022-03-17 | $6.71 | $6.92 | $6.61 | $6.90 | $6.90 | 2,102,076 |
| 2022-03-16 | $6.27 | $6.82 | $6.25 | $6.67 | $6.67 | 4,490,513 |
| 2022-03-15 | $6.07 | $6.44 | $6.00 | $6.22 | $6.22 | 2,083,585 |
| 2022-03-14 | $6.27 | $6.87 | $5.99 | $6.09 | $6.09 | 3,489,364 |
| 2022-03-11 | $6.47 | $6.68 | $6.32 | $6.33 | $6.33 | 2,404,046 |
| 2022-03-10 | $6.49 | $6.95 | $6.43 | $6.49 | $6.49 | 2,374,082 |
| 2022-03-09 | $6.00 | $6.58 | $5.98 | $6.58 | $6.58 | 2,402,477 |
| 2022-03-08 | $5.96 | $6.27 | $5.81 | $5.95 | $5.95 | 2,780,030 |
| 2022-03-07 | $5.87 | $6.35 | $5.85 | $6.06 | $6.06 | 2,393,217 |
| 2022-03-04 | $6.15 | $6.39 | $5.83 | $5.91 | $5.91 | 3,547,414 |
| 2022-03-03 | $6.33 | $6.53 | $5.95 | $6.26 | $6.26 | 6,629,598 |
| 2022-03-02 | $7.47 | $7.60 | $6.06 | $6.26 | $6.26 | 13,245,196 |
| 2022-03-01 | $10.46 | $10.71 | $10.20 | $10.39 | $10.39 | 2,736,662 |
| 2022-02-28 | $10.50 | $10.51 | $10.04 | $10.33 | $10.33 | 2,668,194 |
| 2022-02-25 | $10.83 | $10.94 | $10.08 | $10.49 | $10.49 | 3,274,452 |
| 2022-02-24 | $10.00 | $10.99 | $9.91 | $10.80 | $10.80 | 4,998,752 |
| 2022-02-23 | $10.39 | $11.00 | $10.28 | $10.50 | $10.50 | 4,800,358 |
| 2022-02-22 | $10.94 | $11.59 | $9.79 | $10.29 | $10.29 | 15,313,212 |
| 2022-02-18 | $12.39 | $14.73 | $12.31 | $14.38 | $14.38 | 17,820,851 |
| 2022-02-17 | $12.00 | $12.44 | $11.83 | $12.00 | $12.00 | 2,556,548 |
| 2022-02-16 | $11.76 | $12.15 | $11.38 | $12.08 | $12.08 | 3,618,313 |
| 2022-02-15 | $11.28 | $11.78 | $10.90 | $11.71 | $11.71 | 4,976,730 |
| 2022-02-14 | $10.30 | $11.30 | $10.25 | $11.08 | $11.08 | 6,888,294 |
| 2022-02-11 | $9.21 | $10.28 | $9.15 | $10.22 | $10.22 | 5,403,359 |
| 2022-02-10 | $8.63 | $9.82 | $8.60 | $9.11 | $9.11 | 4,164,313 |
| 2022-02-09 | $8.62 | $9.54 | $8.54 | $9.06 | $9.06 | 4,656,334 |
| 2022-02-08 | $8.55 | $9.00 | $7.66 | $8.19 | $8.19 | 8,983,506 |
| 2022-02-07 | $9.78 | $10.30 | $9.60 | $10.24 | $10.24 | 3,428,131 |
| 2022-02-04 | $9.03 | $9.79 | $8.86 | $9.74 | $9.74 | 3,276,464 |
| 2022-02-03 | $8.95 | $9.22 | $8.89 | $9.04 | $9.04 | 1,871,969 |
| 2022-02-02 | $9.09 | $9.34 | $8.92 | $9.02 | $9.02 | 1,846,076 |
| 2022-02-01 | $8.90 | $9.32 | $8.70 | $9.23 | $9.23 | 4,518,571 |
| 2022-01-31 | $8.25 | $8.92 | $8.07 | $8.90 | $8.90 | 1,974,614 |
| 2022-01-28 | $7.87 | $8.54 | $7.81 | $8.54 | $8.54 | 2,736,253 |
| 2022-01-27 | $8.72 | $8.80 | $7.81 | $7.83 | $7.83 | 1,945,448 |
| 2022-01-26 | $8.86 | $9.22 | $8.18 | $8.68 | $8.68 | 3,553,340 |
| 2022-01-25 | $8.35 | $8.79 | $8.26 | $8.58 | $8.58 | 2,573,638 |
| 2022-01-24 | $8.04 | $8.58 | $7.65 | $8.53 | $8.53 | 2,622,312 |
| 2022-01-21 | $7.63 | $8.46 | $7.63 | $8.28 | $8.28 | 2,476,588 |
| 2022-01-20 | $7.60 | $8.29 | $7.49 | $7.73 | $7.73 | 1,638,091 |
| 2022-01-19 | $7.58 | $7.87 | $7.40 | $7.46 | $7.46 | 1,438,110 |
| 2022-01-18 | $7.80 | $8.05 | $7.53 | $7.54 | $7.54 | 2,243,998 |
| 2022-01-14 | $7.91 | $8.07 | $7.47 | $8.04 | $8.04 | 2,299,218 |
| 2022-01-13 | $8.38 | $8.58 | $8.02 | $8.03 | $8.03 | 2,031,418 |
| 2022-01-12 | $8.47 | $8.58 | $8.24 | $8.35 | $8.35 | 3,073,857 |
| 2022-01-11 | $7.75 | $8.45 | $7.73 | $8.44 | $8.44 | 1,963,736 |
| 2022-01-10 | $7.00 | $7.80 | $6.94 | $7.76 | $7.76 | 2,455,043 |
| 2022-01-07 | $7.34 | $7.43 | $6.98 | $7.06 | $7.06 | 1,965,631 |
| 2022-01-06 | $7.01 | $7.27 | $6.66 | $7.24 | $7.24 | 1,700,352 |
| 2022-01-05 | $7.31 | $7.55 | $6.99 | $7.02 | $7.02 | 1,846,683 |
| 2022-01-04 | $7.18 | $7.58 | $7.04 | $7.37 | $7.37 | 2,461,364 |
| 2022-01-03 | $6.49 | $7.12 | $6.42 | $7.10 | $7.10 | 1,809,694 |
| 2021-12-31 | $6.69 | $6.85 | $6.41 | $6.43 | $6.43 | 1,333,792 |
| 2021-12-30 | $6.70 | $7.00 | $6.63 | $6.72 | $6.72 | 1,185,940 |
| 2021-12-29 | $6.90 | $7.00 | $6.65 | $6.74 | $6.74 | 1,413,345 |
| 2021-12-28 | $7.05 | $7.27 | $6.86 | $6.88 | $6.88 | 1,611,763 |
| 2021-12-27 | $7.35 | $7.42 | $7.08 | $7.10 | $7.10 | 1,380,453 |
| 2021-12-23 | $7.12 | $7.48 | $7.07 | $7.35 | $7.35 | 1,167,759 |
| 2021-12-22 | $6.61 | $7.20 | $6.58 | $7.13 | $7.13 | 1,846,198 |
| 2021-12-21 | $6.25 | $6.78 | $6.18 | $6.65 | $6.65 | 2,798,611 |
| 2021-12-20 | $6.17 | $6.48 | $5.88 | $6.36 | $6.36 | 1,870,618 |
| 2021-12-17 | $5.90 | $6.43 | $5.88 | $6.15 | $6.15 | 9,641,464 |
| 2021-12-16 | $6.29 | $6.30 | $5.83 | $6.00 | $6.00 | 1,818,511 |
| 2021-12-15 | $5.84 | $6.26 | $5.56 | $6.25 | $6.25 | 2,644,272 |
| 2021-12-14 | $6.06 | $6.06 | $5.72 | $5.79 | $5.79 | 2,674,244 |
| 2021-12-13 | $5.97 | $6.14 | $5.70 | $6.04 | $6.04 | 3,647,093 |
| 2021-12-10 | $6.48 | $6.48 | $5.93 | $5.99 | $5.99 | 2,360,100 |
| 2021-12-09 | $7.18 | $7.34 | $6.44 | $6.46 | $6.46 | 2,313,955 |
| 2021-12-08 | $7.28 | $7.31 | $7.00 | $7.16 | $7.16 | 1,533,783 |
| 2021-12-07 | $6.85 | $7.50 | $6.81 | $7.26 | $7.26 | 2,986,495 |
| 2021-12-06 | $6.61 | $6.84 | $6.41 | $6.72 | $6.72 | 1,296,285 |
| 2021-12-03 | $7.29 | $7.29 | $6.66 | $6.72 | $6.72 | 1,846,101 |
| 2021-12-02 | $7.00 | $7.28 | $6.61 | $7.28 | $7.28 | 1,685,857 |
| 2021-12-01 | $7.05 | $7.24 | $6.68 | $6.69 | $6.69 | 1,516,015 |
| 2021-11-30 | $6.80 | $7.11 | $6.61 | $6.95 | $6.95 | 2,597,095 |
| 2021-11-29 | $7.40 | $7.40 | $6.82 | $6.85 | $6.85 | 1,869,695 |
| 2021-11-26 | $7.51 | $7.66 | $7.04 | $7.27 | $7.27 | 1,276,085 |
| 2021-11-24 | $7.61 | $7.80 | $7.45 | $7.70 | $7.70 | 1,035,226 |
| 2021-11-23 | $7.55 | $7.74 | $7.17 | $7.69 | $7.69 | 1,737,842 |
| 2021-11-22 | $7.55 | $7.81 | $7.35 | $7.55 | $7.55 | 1,517,011 |
| 2021-11-19 | $7.80 | $7.85 | $7.23 | $7.57 | $7.57 | 2,488,360 |
| 2021-11-18 | $8.36 | $8.44 | $8.14 | $8.24 | $8.24 | 1,293,580 |
| 2021-11-17 | $8.58 | $8.58 | $8.29 | $8.29 | $8.29 | 1,159,495 |
| 2021-11-16 | $8.00 | $8.64 | $7.94 | $8.61 | $8.61 | 2,249,028 |
| 2021-11-15 | $8.58 | $8.61 | $8.08 | $8.12 | $8.12 | 1,286,512 |
| 2021-11-12 | $8.41 | $8.59 | $8.23 | $8.49 | $8.49 | 947,966 |
| 2021-11-11 | $8.04 | $8.43 | $8.00 | $8.37 | $8.37 | 2,092,498 |
| 2021-11-10 | $8.40 | $8.70 | $8.06 | $8.10 | $8.10 | 1,620,581 |
| 2021-11-09 | $8.20 | $8.56 | $8.17 | $8.40 | $8.40 | 1,641,725 |
| 2021-11-08 | $8.40 | $8.44 | $8.00 | $8.19 | $8.19 | 1,929,299 |
| 2021-11-05 | $7.97 | $8.42 | $7.92 | $8.41 | $8.41 | 2,816,450 |
| 2021-11-04 | $7.48 | $8.42 | $7.30 | $7.97 | $7.97 | 5,065,163 |
| 2021-11-03 | $6.03 | $8.08 | $6.00 | $7.94 | $7.94 | 24,494,340 |
| 2021-11-02 | $5.87 | $5.87 | $5.67 | $5.78 | $5.78 | 1,506,275 |
| 2021-11-01 | $5.48 | $5.83 | $5.47 | $5.82 | $5.82 | 1,166,133 |
| 2021-10-29 | $5.62 | $5.65 | $5.41 | $5.46 | $5.46 | 757,551 |
| 2021-10-28 | $5.24 | $5.60 | $5.15 | $5.56 | $5.56 | 1,134,683 |
| 2021-10-27 | $5.17 | $5.29 | $5.15 | $5.21 | $5.21 | 658,142 |
| 2021-10-26 | $5.24 | $5.45 | $5.14 | $5.21 | $5.21 | 941,948 |
| 2021-10-25 | $5.30 | $5.34 | $5.19 | $5.22 | $5.22 | 630,126 |
| 2021-10-22 | $5.30 | $5.34 | $5.14 | $5.27 | $5.27 | 1,057,527 |
| 2021-10-21 | $5.35 | $5.47 | $5.28 | $5.38 | $5.38 | 555,597 |
| 2021-10-20 | $5.41 | $5.54 | $5.27 | $5.31 | $5.31 | 1,032,212 |
| 2021-10-19 | $5.36 | $5.54 | $5.23 | $5.45 | $5.45 | 2,161,636 |
| 2021-10-18 | $5.58 | $5.58 | $5.22 | $5.29 | $5.29 | 1,472,994 |
| 2021-10-15 | $5.95 | $5.95 | $5.57 | $5.59 | $5.59 | 1,340,054 |
| 2021-10-14 | $5.97 | $6.02 | $5.84 | $5.90 | $5.90 | 1,154,633 |
| 2021-10-13 | $5.82 | $5.90 | $5.68 | $5.87 | $5.87 | 1,154,311 |
| 2021-10-12 | $5.88 | $6.00 | $5.79 | $5.83 | $5.83 | 984,420 |
| 2021-10-11 | $5.72 | $5.96 | $5.64 | $5.91 | $5.91 | 1,078,668 |
| 2021-10-08 | $5.75 | $5.82 | $5.66 | $5.70 | $5.70 | 664,988 |
| 2021-10-07 | $5.75 | $5.91 | $5.69 | $5.76 | $5.76 | 945,064 |
| 2021-10-06 | $5.70 | $5.82 | $5.62 | $5.75 | $5.75 | 868,422 |
| 2021-10-05 | $5.73 | $5.88 | $5.57 | $5.77 | $5.77 | 1,007,079 |
| 2021-10-04 | $5.86 | $5.95 | $5.70 | $5.73 | $5.73 | 1,025,204 |
| 2021-10-01 | $5.83 | $5.99 | $5.72 | $5.90 | $5.90 | 1,036,115 |
| 2021-09-30 | $5.90 | $5.96 | $5.81 | $5.82 | $5.82 | 944,566 |
| 2021-09-29 | $6.12 | $6.20 | $5.88 | $5.89 | $5.89 | 1,103,279 |
| 2021-09-28 | $6.47 | $6.47 | $6.07 | $6.09 | $6.09 | 1,485,818 |
| 2021-09-27 | $6.22 | $6.57 | $6.16 | $6.52 | $6.52 | 1,043,052 |
| 2021-09-24 | $6.25 | $6.49 | $6.18 | $6.26 | $6.26 | 1,059,763 |
| 2021-09-23 | $6.14 | $6.31 | $5.88 | $6.31 | $6.31 | 1,006,778 |
| 2021-09-22 | $6.27 | $6.27 | $5.99 | $6.11 | $6.11 | 876,867 |
| 2021-09-21 | $6.06 | $6.30 | $5.91 | $6.19 | $6.19 | 1,492,027 |
| 2021-09-20 | $5.88 | $6.29 | $5.78 | $6.09 | $6.09 | 1,879,661 |
| 2021-09-17 | $5.82 | $6.10 | $5.66 | $6.07 | $6.07 | 3,376,501 |
| 2021-09-16 | $5.69 | $5.82 | $5.51 | $5.80 | $5.80 | 1,058,121 |
| 2021-09-15 | $5.54 | $5.94 | $5.54 | $5.68 | $5.68 | 1,447,806 |
| 2021-09-14 | $5.99 | $6.06 | $5.54 | $5.59 | $5.59 | 1,152,715 |
| 2021-09-13 | $5.81 | $6.14 | $5.69 | $5.99 | $5.99 | 2,386,253 |
| 2021-09-10 | $5.75 | $5.84 | $5.54 | $5.79 | $5.79 | 1,070,574 |
| 2021-09-09 | $5.60 | $5.87 | $5.58 | $5.74 | $5.74 | 915,744 |
| 2021-09-08 | $5.63 | $5.71 | $5.48 | $5.65 | $5.65 | 1,150,749 |
| 2021-09-07 | $5.73 | $5.91 | $5.46 | $5.65 | $5.65 | 1,388,979 |
| 2021-09-03 | $5.85 | $5.86 | $5.58 | $5.70 | $5.70 | 1,131,898 |
| 2021-09-02 | $5.93 | $6.01 | $5.76 | $5.85 | $5.85 | 1,088,649 |
| 2021-09-01 | $5.80 | $5.85 | $5.70 | $5.85 | $5.85 | 1,067,719 |
| 2021-08-31 | $5.49 | $5.80 | $5.49 | $5.80 | $5.80 | 1,005,785 |
| 2021-08-30 | $5.59 | $5.71 | $5.44 | $5.47 | $5.47 | 1,439,454 |
| 2021-08-27 | $5.11 | $5.76 | $5.04 | $5.60 | $5.60 | 1,821,640 |
| 2021-08-26 | $5.18 | $5.30 | $5.10 | $5.12 | $5.12 | 980,601 |
| 2021-08-25 | $5.06 | $5.40 | $5.01 | $5.21 | $5.21 | 1,223,644 |
| 2021-08-24 | $5.25 | $5.25 | $4.85 | $5.06 | $5.06 | 1,462,563 |
| 2021-08-23 | $4.72 | $5.18 | $4.64 | $5.17 | $5.17 | 1,817,126 |
| 2021-08-20 | $4.43 | $4.73 | $4.42 | $4.63 | $4.63 | 1,391,258 |
| 2021-08-19 | $4.70 | $4.72 | $4.44 | $4.45 | $4.45 | 1,617,327 |
| 2021-08-18 | $4.91 | $4.92 | $4.59 | $4.73 | $4.73 | 1,562,372 |
| 2021-08-17 | $4.57 | $4.85 | $4.52 | $4.85 | $4.85 | 2,043,419 |
| 2021-08-16 | $4.83 | $4.90 | $4.63 | $4.63 | $4.63 | 2,069,617 |
| 2021-08-13 | $4.83 | $5.14 | $4.83 | $4.88 | $4.88 | 2,412,777 |
| 2021-08-12 | $5.18 | $5.23 | $4.78 | $4.82 | $4.82 | 2,661,603 |
| 2021-08-11 | $5.51 | $5.54 | $5.20 | $5.23 | $5.23 | 2,497,744 |
| 2021-08-10 | $5.56 | $5.62 | $5.30 | $5.54 | $5.54 | 2,552,898 |
| 2021-08-09 | $5.51 | $5.65 | $5.42 | $5.57 | $5.57 | 2,561,244 |
| 2021-08-06 | $5.91 | $5.91 | $5.38 | $5.52 | $5.52 | 4,607,265 |
| 2021-08-05 | $6.02 | $6.45 | $5.76 | $5.93 | $5.93 | 6,918,578 |
| 2021-08-04 | $7.74 | $8.04 | $7.61 | $7.82 | $7.82 | 1,523,958 |
| 2021-08-03 | $8.45 | $8.48 | $7.68 | $7.77 | $7.77 | 2,188,250 |
| 2021-08-02 | $8.37 | $8.57 | $8.33 | $8.42 | $8.42 | 1,018,776 |
| 2021-07-30 | $8.32 | $8.46 | $8.27 | $8.33 | $8.33 | 720,364 |
| 2021-07-29 | $8.77 | $8.91 | $8.36 | $8.37 | $8.37 | 927,738 |
| 2021-07-28 | $8.53 | $8.82 | $8.51 | $8.79 | $8.79 | 689,348 |
| 2021-07-27 | $8.51 | $8.64 | $8.18 | $8.48 | $8.48 | 933,983 |
| 2021-07-26 | $8.84 | $8.91 | $8.54 | $8.55 | $8.55 | 687,483 |
| 2021-07-23 | $9.06 | $9.08 | $8.82 | $8.84 | $8.84 | 486,187 |
| 2021-07-22 | $9.31 | $9.35 | $9.01 | $9.03 | $9.03 | 539,670 |
| 2021-07-21 | $9.35 | $9.42 | $9.15 | $9.36 | $9.36 | 496,812 |
| 2021-07-20 | $9.02 | $9.35 | $9.00 | $9.35 | $9.35 | 1,037,270 |
| 2021-07-19 | $9.00 | $9.18 | $8.84 | $9.00 | $9.00 | 1,454,826 |
| 2021-07-16 | $9.17 | $9.41 | $9.13 | $9.25 | $9.25 | 1,162,486 |
| 2021-07-15 | $8.91 | $9.20 | $8.82 | $9.19 | $9.19 | 1,531,014 |
| 2021-07-14 | $9.37 | $9.39 | $8.85 | $8.89 | $8.89 | 1,504,575 |
| 2021-07-13 | $9.64 | $9.70 | $9.32 | $9.34 | $9.34 | 1,110,289 |
| 2021-07-12 | $10.07 | $10.22 | $9.72 | $9.73 | $9.73 | 934,449 |
| 2021-07-09 | $10.18 | $10.23 | $9.91 | $10.06 | $10.06 | 990,127 |
| 2021-07-08 | $9.77 | $10.27 | $9.67 | $10.17 | $10.17 | 912,223 |
| 2021-07-07 | $10.01 | $10.22 | $9.86 | $10.07 | $10.07 | 1,256,285 |
| 2021-07-06 | $10.60 | $10.63 | $10.08 | $10.11 | $10.11 | 973,079 |
| 2021-07-02 | $10.64 | $10.64 | $10.32 | $10.51 | $10.51 | 758,980 |
| 2021-07-01 | $10.32 | $10.63 | $10.20 | $10.63 | $10.63 | 869,359 |
| 2021-06-30 | $10.29 | $10.40 | $10.13 | $10.32 | $10.32 | 978,267 |
| 2021-06-29 | $10.71 | $10.71 | $10.23 | $10.27 | $10.27 | 981,587 |
| 2021-06-28 | $11.09 | $11.18 | $10.61 | $10.70 | $10.70 | 1,301,872 |
| 2021-06-25 | $10.92 | $11.00 | $10.67 | $10.99 | $10.99 | 1,931,353 |
| 2021-06-24 | $10.54 | $10.94 | $10.47 | $10.81 | $10.81 | 1,226,997 |
| 2021-06-23 | $10.40 | $10.60 | $10.26 | $10.35 | $10.35 | 962,180 |
| 2021-06-22 | $10.37 | $10.62 | $10.17 | $10.43 | $10.43 | 824,171 |
| 2021-06-21 | $10.60 | $10.65 | $10.37 | $10.57 | $10.57 | 1,914,711 |
| 2021-06-18 | $10.50 | $10.66 | $10.33 | $10.58 | $10.58 | 2,035,318 |
| 2021-06-17 | $9.95 | $10.56 | $9.95 | $10.50 | $10.50 | 2,829,039 |
| 2021-06-16 | $9.95 | $10.23 | $9.73 | $10.03 | $10.03 | 962,230 |
| 2021-06-15 | $10.34 | $10.35 | $9.91 | $10.01 | $10.01 | 1,160,849 |
| 2021-06-14 | $10.38 | $10.65 | $10.07 | $10.31 | $10.31 | 1,575,994 |
| 2021-06-11 | $10.72 | $10.73 | $10.16 | $10.32 | $10.32 | 1,504,512 |
| 2021-06-10 | $10.11 | $10.55 | $9.86 | $10.55 | $10.55 | 1,890,478 |
| 2021-06-09 | $9.57 | $10.25 | $9.57 | $10.02 | $10.02 | 2,510,919 |
| 2021-06-08 | $9.45 | $9.60 | $9.28 | $9.43 | $9.43 | 958,655 |
| 2021-06-07 | $9.05 | $9.49 | $8.98 | $9.41 | $9.41 | 1,830,355 |
| 2021-06-04 | $9.19 | $9.33 | $8.88 | $8.96 | $8.96 | 1,407,791 |
| 2021-06-03 | $9.26 | $9.40 | $9.08 | $9.25 | $9.25 | 826,374 |
| 2021-06-02 | $9.29 | $9.59 | $9.00 | $9.26 | $9.26 | 1,569,791 |
| 2021-06-01 | $9.27 | $9.44 | $9.10 | $9.15 | $9.15 | 835,751 |
| 2021-05-28 | $9.35 | $9.57 | $9.24 | $9.28 | $9.28 | 769,986 |
| 2021-05-27 | $9.36 | $9.39 | $9.20 | $9.33 | $9.33 | 958,179 |
| 2021-05-26 | $9.08 | $9.34 | $9.02 | $9.32 | $9.32 | 1,471,262 |
| 2021-05-25 | $9.27 | $9.33 | $8.98 | $9.02 | $9.02 | 1,557,840 |
| 2021-05-24 | $9.45 | $9.56 | $9.20 | $9.27 | $9.27 | 880,086 |
| 2021-05-21 | $9.56 | $9.67 | $9.42 | $9.42 | $9.42 | 965,086 |
| 2021-05-20 | $9.17 | $9.83 | $9.12 | $9.53 | $9.53 | 1,563,754 |
| 2021-05-19 | $9.29 | $9.39 | $9.06 | $9.12 | $9.12 | 881,809 |
| 2021-05-18 | $9.11 | $9.57 | $9.02 | $9.34 | $9.34 | 1,351,166 |
| 2021-05-17 | $9.11 | $9.48 | $9.01 | $9.10 | $9.10 | 1,322,308 |
| 2021-05-14 | $9.22 | $9.37 | $8.88 | $9.18 | $9.18 | 1,848,775 |
| 2021-05-13 | $8.87 | $9.45 | $8.66 | $9.31 | $9.31 | 3,547,453 |
| 2021-05-12 | $8.70 | $9.17 | $8.63 | $8.84 | $8.84 | 2,534,052 |
| 2021-05-11 | $8.17 | $8.96 | $8.12 | $8.79 | $8.79 | 2,408,073 |
| 2021-05-10 | $8.33 | $8.40 | $8.15 | $8.19 | $8.19 | 1,179,992 |
| 2021-05-07 | $8.25 | $8.78 | $8.20 | $8.40 | $8.40 | 1,951,544 |
| 2021-05-06 | $8.14 | $8.23 | $7.78 | $8.14 | $8.14 | 2,959,445 |
| 2021-05-05 | $8.53 | $8.75 | $8.10 | $8.11 | $8.11 | 2,905,467 |
| 2021-05-04 | $9.25 | $9.34 | $8.43 | $8.48 | $8.48 | 3,768,289 |
| 2021-05-03 | $9.19 | $9.55 | $8.93 | $9.44 | $9.44 | 3,602,550 |
| 2021-04-30 | $9.42 | $9.70 | $9.23 | $9.34 | $9.34 | 1,649,137 |
| 2021-04-29 | $9.73 | $9.78 | $9.46 | $9.56 | $9.56 | 921,840 |
| 2021-04-28 | $9.54 | $9.71 | $9.36 | $9.63 | $9.63 | 871,589 |
| 2021-04-27 | $9.88 | $10.13 | $9.58 | $9.64 | $9.64 | 1,099,981 |
| 2021-04-26 | $9.38 | $9.86 | $9.36 | $9.81 | $9.81 | 1,608,744 |
| 2021-04-23 | $9.65 | $9.77 | $9.28 | $9.39 | $9.39 | 1,574,019 |
| 2021-04-22 | $9.63 | $9.89 | $9.45 | $9.62 | $9.62 | 1,703,107 |
| 2021-04-21 | $9.33 | $9.59 | $9.20 | $9.59 | $9.59 | 1,271,878 |
| 2021-04-20 | $9.12 | $9.47 | $8.96 | $9.44 | $9.44 | 2,802,419 |
| 2021-04-19 | $9.67 | $9.70 | $9.22 | $9.23 | $9.23 | 1,505,978 |
| 2021-04-16 | $9.67 | $9.95 | $9.53 | $9.71 | $9.71 | 1,403,048 |
| 2021-04-15 | $10.24 | $10.38 | $9.64 | $9.69 | $9.69 | 4,115,922 |
| 2021-04-14 | $10.19 | $10.71 | $10.15 | $10.20 | $10.20 | 2,067,117 |
| 2021-04-13 | $9.97 | $10.12 | $9.73 | $10.10 | $10.10 | 1,245,303 |
| 2021-04-12 | $9.98 | $10.11 | $9.77 | $9.96 | $9.96 | 1,201,580 |
| 2021-04-09 | $10.07 | $10.22 | $9.89 | $10.02 | $10.02 | 1,084,408 |
| 2021-04-08 | $10.33 | $10.44 | $10.08 | $10.14 | $10.14 | 843,620 |
| 2021-04-07 | $10.47 | $10.67 | $10.22 | $10.24 | $10.24 | 1,046,531 |
| 2021-04-06 | $11.14 | $11.17 | $10.45 | $10.47 | $10.47 | 1,387,747 |
| 2021-04-05 | $10.84 | $11.17 | $10.75 | $11.11 | $11.11 | 1,241,276 |
| 2021-04-01 | $10.70 | $11.05 | $10.49 | $10.84 | $10.84 | 1,378,568 |
| 2021-03-31 | $10.00 | $10.61 | $10.00 | $10.52 | $10.52 | 1,621,520 |
| 2021-03-30 | $9.75 | $10.24 | $9.75 | $9.96 | $9.96 | 2,133,060 |
| 2021-03-29 | $10.30 | $10.38 | $9.79 | $9.85 | $9.85 | 2,945,104 |
| 2021-03-26 | $10.88 | $10.90 | $10.12 | $10.30 | $10.30 | 2,841,646 |
| 2021-03-25 | $10.25 | $10.66 | $10.15 | $10.65 | $10.65 | 2,785,331 |
| 2021-03-24 | $11.10 | $11.19 | $10.28 | $10.30 | $10.30 | 2,063,113 |
| 2021-03-23 | $11.65 | $11.69 | $10.94 | $11.01 | $11.01 | 2,022,945 |
| 2021-03-22 | $11.99 | $12.25 | $11.80 | $11.80 | $11.80 | 1,550,330 |
| 2021-03-19 | $12.16 | $12.29 | $11.78 | $12.06 | $12.06 | 2,934,156 |
| 2021-03-18 | $12.55 | $12.56 | $11.96 | $12.04 | $12.04 | 1,390,453 |
| 2021-03-17 | $12.34 | $12.59 | $12.09 | $12.55 | $12.55 | 1,095,339 |
| 2021-03-16 | $12.61 | $12.84 | $12.26 | $12.51 | $12.51 | 1,520,642 |
| 2021-03-15 | $12.27 | $12.73 | $12.10 | $12.56 | $12.56 | 1,470,033 |
| 2021-03-12 | $12.29 | $12.35 | $11.93 | $12.31 | $12.31 | 1,727,053 |
| 2021-03-11 | $12.05 | $12.61 | $11.91 | $12.51 | $12.51 | 2,669,733 |
| 2021-03-10 | $11.71 | $11.86 | $11.35 | $11.83 | $11.83 | 1,684,990 |
| 2021-03-09 | $11.50 | $11.83 | $11.32 | $11.48 | $11.48 | 3,636,314 |
| 2021-03-08 | $11.66 | $11.87 | $11.07 | $11.09 | $11.09 | 1,629,058 |
| 2021-03-05 | $11.67 | $11.70 | $10.57 | $11.63 | $11.63 | 2,838,629 |
| 2021-03-04 | $12.22 | $12.52 | $11.46 | $11.59 | $11.59 | 3,014,138 |
| 2021-03-03 | $13.15 | $13.21 | $12.32 | $12.34 | $12.34 | 3,165,638 |
| 2021-03-02 | $13.71 | $13.78 | $13.17 | $13.19 | $13.19 | 2,611,092 |
| 2021-03-01 | $14.11 | $14.13 | $13.60 | $13.75 | $13.75 | 1,905,382 |
| 2021-02-26 | $14.61 | $14.84 | $13.72 | $13.82 | $13.82 | 2,914,019 |
| 2021-02-25 | $14.78 | $15.15 | $14.45 | $14.56 | $14.56 | 1,540,816 |
| 2021-02-24 | $14.72 | $14.93 | $14.51 | $14.80 | $14.80 | 1,242,557 |
| 2021-02-23 | $14.69 | $14.92 | $14.27 | $14.59 | $14.59 | 2,992,374 |
| 2021-02-22 | $15.00 | $15.31 | $14.86 | $14.92 | $14.92 | 2,977,573 |
| 2021-02-19 | $14.90 | $15.40 | $14.65 | $15.11 | $15.11 | 2,699,762 |
| 2021-02-18 | $14.95 | $15.11 | $14.66 | $14.80 | $14.80 | 2,377,169 |
| 2021-02-17 | $15.02 | $15.23 | $14.63 | $15.05 | $15.05 | 3,060,540 |
| 2021-02-16 | $15.38 | $15.38 | $14.76 | $15.04 | $15.04 | 2,875,919 |
| 2021-02-12 | $15.30 | $15.69 | $15.06 | $15.22 | $15.22 | 2,166,849 |
| 2021-02-11 | $15.72 | $16.05 | $15.05 | $15.35 | $15.35 | 3,701,827 |
| 2021-02-10 | $17.05 | $17.17 | $15.84 | $15.87 | $15.87 | 3,051,441 |
| 2021-02-09 | $16.22 | $17.39 | $16.09 | $16.91 | $16.91 | 4,304,854 |
| 2021-02-08 | $16.20 | $16.27 | $15.72 | $16.24 | $16.24 | 2,377,200 |
| 2021-02-05 | $15.40 | $16.28 | $15.16 | $16.18 | $16.18 | 7,367,759 |
| 2021-02-04 | $15.00 | $15.15 | $14.56 | $14.60 | $14.60 | 4,302,528 |
| 2021-02-03 | $14.71 | $15.07 | $14.63 | $14.76 | $14.76 | 2,650,317 |
| 2021-02-02 | $15.57 | $15.58 | $14.56 | $14.68 | $14.68 | 5,620,603 |
| 2021-02-01 | $15.25 | $15.43 | $14.83 | $15.40 | $15.40 | 2,344,849 |
| 2021-01-29 | $15.41 | $15.58 | $14.83 | $15.23 | $15.23 | 2,561,177 |
| 2021-01-28 | $15.50 | $16.16 | $14.92 | $15.00 | $15.00 | 3,871,667 |
| 2021-01-27 | $15.62 | $17.35 | $15.40 | $15.57 | $15.57 | 7,251,503 |
| 2021-01-26 | $15.77 | $16.12 | $15.47 | $15.74 | $15.74 | 2,561,896 |
| 2021-01-25 | $15.00 | $15.71 | $14.42 | $15.71 | $15.71 | 3,080,858 |
| 2021-01-22 | $15.02 | $15.25 | $14.86 | $15.09 | $15.09 | 1,725,732 |
| 2021-01-21 | $15.40 | $15.48 | $14.86 | $15.06 | $15.06 | 2,278,665 |
| 2021-01-20 | $15.11 | $15.42 | $14.96 | $15.33 | $15.33 | 2,257,277 |
| 2021-01-19 | $15.21 | $15.44 | $14.94 | $15.08 | $15.08 | 2,121,190 |
| 2021-01-15 | $15.27 | $15.39 | $14.86 | $14.94 | $14.94 | 2,338,458 |
| 2021-01-14 | $15.33 | $15.96 | $15.23 | $15.32 | $15.32 | 2,293,172 |
| 2021-01-13 | $15.60 | $15.62 | $14.98 | $15.11 | $15.11 | 2,961,340 |
| 2021-01-12 | $16.00 | $16.14 | $15.35 | $15.38 | $15.38 | 3,120,815 |
| 2021-01-11 | $16.21 | $16.87 | $15.91 | $16.07 | $16.07 | 3,252,517 |
| 2021-01-08 | $17.28 | $17.92 | $17.11 | $17.58 | $17.58 | 1,340,321 |
| 2021-01-07 | $17.34 | $17.81 | $17.01 | $17.22 | $17.22 | 2,655,527 |
| 2021-01-06 | $17.51 | $17.73 | $16.77 | $17.08 | $17.08 | 1,989,338 |
| 2021-01-05 | $16.74 | $18.00 | $16.64 | $17.69 | $17.69 | 3,202,000 |
| 2021-01-04 | $15.37 | $16.99 | $15.34 | $16.92 | $16.92 | 2,919,342 |
| 2020-12-31 | $15.30 | $15.59 | $14.62 | $15.48 | $15.48 | 2,835,685 |
| 2020-12-30 | $14.85 | $15.38 | $14.80 | $15.30 | $15.30 | 1,603,717 |
| 2020-12-29 | $15.38 | $15.55 | $14.73 | $14.75 | $14.75 | 3,118,611 |
| 2020-12-28 | $16.02 | $16.19 | $15.35 | $15.42 | $15.42 | 2,289,691 |
| 2020-12-24 | $16.52 | $16.61 | $15.89 | $15.95 | $15.95 | 1,256,434 |
| 2020-12-23 | $17.18 | $17.19 | $16.33 | $16.44 | $16.44 | 2,882,117 |
| 2020-12-22 | $16.40 | $17.39 | $16.30 | $17.11 | $17.11 | 4,104,961 |
| 2020-12-21 | $16.91 | $17.13 | $16.21 | $16.36 | $16.36 | 4,770,879 |
| 2020-12-18 | $15.22 | $18.00 | $14.97 | $16.47 | $16.47 | 11,672,529 |
| 2020-12-17 | $14.75 | $15.20 | $14.65 | $15.20 | $15.20 | 1,395,113 |
| 2020-12-16 | $14.96 | $15.05 | $14.34 | $14.64 | $14.64 | 2,420,083 |
| 2020-12-15 | $15.62 | $15.74 | $14.75 | $14.95 | $14.95 | 3,039,440 |
| 2020-12-14 | $15.78 | $15.89 | $15.39 | $15.57 | $15.57 | 2,189,388 |
| 2020-12-11 | $15.25 | $15.54 | $15.10 | $15.36 | $15.36 | 1,860,591 |
| 2020-12-10 | $15.26 | $15.78 | $15.17 | $15.29 | $15.29 | 1,445,345 |
| 2020-12-09 | $15.93 | $16.13 | $15.01 | $15.39 | $15.39 | 1,698,587 |
| 2020-12-08 | $15.86 | $15.98 | $15.56 | $15.91 | $15.91 | 1,668,435 |
| 2020-12-07 | $16.50 | $16.50 | $15.44 | $15.53 | $15.53 | 1,986,621 |
| 2020-12-04 | $16.69 | $16.90 | $16.05 | $16.29 | $16.29 | 1,614,023 |
| 2020-12-03 | $17.43 | $17.56 | $16.54 | $16.62 | $16.62 | 2,424,073 |
| 2020-12-02 | $16.77 | $17.30 | $16.44 | $17.19 | $17.19 | 1,591,140 |
| 2020-12-01 | $17.35 | $17.94 | $16.80 | $16.92 | $16.92 | 3,791,544 |
| 2020-11-30 | $16.00 | $17.00 | $16.00 | $16.99 | $16.99 | 4,436,895 |
| 2020-11-27 | $14.80 | $15.33 | $14.64 | $15.14 | $15.14 | 1,169,427 |
| 2020-11-25 | $15.29 | $15.54 | $14.70 | $14.75 | $14.75 | 1,335,850 |
| 2020-11-24 | $15.29 | $15.43 | $14.76 | $15.22 | $15.22 | 1,048,073 |
| 2020-11-23 | $15.80 | $15.95 | $15.09 | $15.15 | $15.15 | 1,254,891 |
| 2020-11-20 | $15.52 | $15.84 | $15.12 | $15.61 | $15.61 | 1,518,352 |
| 2020-11-19 | $15.68 | $15.99 | $15.44 | $15.64 | $15.64 | 828,151 |
| 2020-11-18 | $16.46 | $16.46 | $15.69 | $15.72 | $15.72 | 777,050 |
| 2020-11-17 | $16.15 | $16.46 | $15.42 | $16.30 | $16.30 | 1,107,615 |
| 2020-11-16 | $15.67 | $16.35 | $15.42 | $16.21 | $16.21 | 1,870,896 |
| 2020-11-13 | $15.12 | $15.78 | $15.12 | $15.36 | $15.36 | 1,291,350 |
| 2020-11-12 | $15.26 | $15.26 | $14.74 | $14.98 | $14.98 | 695,860 |
| 2020-11-11 | $15.77 | $15.91 | $15.03 | $15.25 | $15.25 | 776,200 |
| 2020-11-10 | $14.73 | $15.66 | $14.40 | $15.61 | $15.61 | 1,001,336 |
| 2020-11-09 | $14.57 | $14.94 | $14.07 | $14.58 | $14.58 | 1,291,334 |
| 2020-11-06 | $14.39 | $14.85 | $14.02 | $14.15 | $14.15 | 1,478,846 |
| 2020-11-05 | $15.47 | $15.54 | $14.80 | $14.92 | $14.92 | 1,023,855 |
| 2020-11-04 | $14.34 | $15.29 | $14.19 | $15.19 | $15.19 | 1,991,551 |
| 2020-11-03 | $15.00 | $15.19 | $14.21 | $14.24 | $14.24 | 3,627,752 |
| 2020-11-02 | $14.92 | $15.11 | $13.81 | $14.50 | $14.50 | 2,636,865 |
| 2020-10-30 | $15.58 | $15.58 | $14.66 | $14.82 | $14.82 | 1,095,014 |
| 2020-10-29 | $15.26 | $15.82 | $15.16 | $15.60 | $15.60 | 939,612 |
| 2020-10-28 | $15.94 | $16.24 | $15.10 | $15.48 | $15.48 | 1,286,506 |
| 2020-10-27 | $15.89 | $17.07 | $15.58 | $16.44 | $16.44 | 1,291,307 |
| 2020-10-26 | $15.62 | $16.13 | $15.41 | $15.84 | $15.84 | 742,711 |
| 2020-10-23 | $15.48 | $15.89 | $15.23 | $15.76 | $15.76 | 610,493 |
| 2020-10-22 | $15.22 | $15.54 | $14.90 | $15.43 | $15.43 | 793,966 |
| 2020-10-21 | $14.65 | $16.02 | $14.58 | $15.22 | $15.22 | 1,610,456 |
| 2020-10-20 | $15.38 | $15.38 | $14.64 | $14.79 | $14.79 | 1,566,091 |
| 2020-10-19 | $15.96 | $16.07 | $15.14 | $15.28 | $15.28 | 857,217 |
| 2020-10-16 | $15.66 | $15.95 | $15.36 | $15.80 | $15.80 | 880,799 |
| 2020-10-15 | $15.69 | $15.82 | $15.22 | $15.69 | $15.69 | 852,014 |
| 2020-10-14 | $15.68 | $16.34 | $15.50 | $15.90 | $15.90 | 1,065,008 |
| 2020-10-13 | $14.80 | $17.20 | $14.80 | $15.75 | $15.75 | 1,514,628 |
| 2020-10-12 | $15.16 | $15.26 | $14.68 | $15.11 | $15.11 | 1,148,750 |
| 2020-10-09 | $14.79 | $15.04 | $14.32 | $14.83 | $14.83 | 1,141,567 |
| 2020-10-08 | $14.83 | $14.95 | $14.43 | $14.59 | $14.59 | 703,688 |
| 2020-10-07 | $14.44 | $14.73 | $14.32 | $14.63 | $14.63 | 792,980 |
| 2020-10-06 | $14.90 | $15.07 | $14.38 | $14.46 | $14.46 | 745,394 |
| 2020-10-05 | $14.33 | $15.02 | $14.24 | $14.88 | $14.88 | 815,090 |
| 2020-10-02 | $14.25 | $14.65 | $14.18 | $14.23 | $14.23 | 1,023,471 |
| 2020-10-01 | $14.63 | $14.83 | $14.25 | $14.49 | $14.49 | 798,277 |
| 2020-09-30 | $14.62 | $15.02 | $14.39 | $14.60 | $14.60 | 1,168,563 |
| 2020-09-29 | $14.87 | $15.18 | $14.44 | $14.59 | $14.59 | 911,388 |
| 2020-09-28 | $15.04 | $15.29 | $14.62 | $14.91 | $14.91 | 1,343,036 |
| 2020-09-25 | $14.74 | $15.17 | $14.40 | $14.84 | $14.84 | 2,115,291 |
| 2020-09-24 | $14.68 | $14.90 | $14.32 | $14.70 | $14.70 | 1,580,395 |
| 2020-09-23 | $16.20 | $16.20 | $14.84 | $14.90 | $14.90 | 1,332,946 |
| 2020-09-22 | $16.15 | $16.30 | $15.40 | $16.25 | $16.25 | 1,118,893 |
| 2020-09-21 | $15.98 | $16.12 | $15.50 | $16.08 | $16.08 | 1,124,403 |
| 2020-09-18 | $16.42 | $16.48 | $15.87 | $16.32 | $16.32 | 1,504,051 |
| 2020-09-17 | $15.75 | $16.17 | $15.59 | $16.09 | $16.09 | 645,784 |
| 2020-09-16 | $15.91 | $16.26 | $15.79 | $15.96 | $15.96 | 1,134,472 |
| 2020-09-15 | $15.52 | $15.97 | $15.30 | $15.90 | $15.90 | 2,180,850 |
| 2020-09-14 | $14.43 | $15.37 | $14.33 | $15.28 | $15.28 | 1,901,454 |
| 2020-09-11 | $14.72 | $14.80 | $14.06 | $14.20 | $14.20 | 1,246,156 |
| 2020-09-10 | $15.34 | $15.57 | $14.69 | $14.73 | $14.73 | 985,093 |
| 2020-09-09 | $14.98 | $15.45 | $14.86 | $15.26 | $15.26 | 1,027,980 |
| 2020-09-08 | $14.83 | $15.40 | $14.71 | $14.76 | $14.76 | 943,964 |
| 2020-09-04 | $15.29 | $15.42 | $14.43 | $15.22 | $15.22 | 1,104,290 |
| 2020-09-03 | $15.68 | $15.79 | $15.07 | $15.21 | $15.21 | 1,102,203 |
| 2020-09-02 | $15.31 | $15.78 | $15.27 | $15.69 | $15.69 | 1,126,052 |
| 2020-09-01 | $15.34 | $15.62 | $15.11 | $15.35 | $15.35 | 1,216,745 |
| 2020-08-31 | $14.65 | $15.46 | $14.26 | $15.21 | $15.21 | 1,302,059 |
| 2020-08-28 | $14.42 | $15.49 | $14.42 | $14.79 | $14.79 | 1,520,271 |
| 2020-08-27 | $14.25 | $14.39 | $13.80 | $14.14 | $14.14 | 881,313 |
| 2020-08-26 | $14.45 | $14.69 | $14.20 | $14.39 | $14.39 | 1,350,879 |
| 2020-08-25 | $14.31 | $14.60 | $14.11 | $14.58 | $14.58 | 704,481 |
| 2020-08-24 | $14.21 | $14.30 | $13.80 | $14.19 | $14.19 | 1,278,173 |
| 2020-08-21 | $14.39 | $14.57 | $14.03 | $14.20 | $14.20 | 1,200,391 |
| 2020-08-20 | $14.86 | $14.87 | $14.37 | $14.55 | $14.55 | 2,172,623 |
| 2020-08-19 | $15.22 | $15.34 | $14.88 | $14.90 | $14.90 | 825,202 |
| 2020-08-18 | $15.16 | $15.34 | $14.96 | $15.14 | $15.14 | 762,894 |
| 2020-08-17 | $15.00 | $15.30 | $14.61 | $15.26 | $15.26 | 889,353 |
| 2020-08-14 | $15.13 | $15.34 | $14.50 | $14.68 | $14.68 | 1,139,510 |
| 2020-08-13 | $14.82 | $15.44 | $14.75 | $15.16 | $15.16 | 1,186,134 |
| 2020-08-12 | $14.67 | $15.24 | $14.56 | $14.85 | $14.85 | 1,380,720 |
| 2020-08-11 | $15.21 | $15.45 | $14.60 | $14.67 | $14.67 | 1,401,926 |
| 2020-08-10 | $15.60 | $15.60 | $15.11 | $15.20 | $15.20 | 1,154,644 |
| 2020-08-07 | $15.16 | $15.75 | $15.09 | $15.23 | $15.23 | 1,781,909 |
| 2020-08-06 | $15.76 | $15.95 | $15.16 | $15.25 | $15.25 | 2,279,551 |
| 2020-08-05 | $15.70 | $16.14 | $15.47 | $15.76 | $15.76 | 2,244,480 |
| 2020-08-04 | $16.50 | $16.50 | $15.45 | $15.76 | $15.76 | 3,553,880 |
| 2020-08-03 | $16.21 | $17.13 | $16.16 | $16.86 | $16.86 | 2,104,064 |
| 2020-07-31 | $16.60 | $16.77 | $15.91 | $16.05 | $16.05 | 1,568,018 |
| 2020-07-30 | $16.34 | $17.06 | $16.25 | $16.54 | $16.54 | 1,237,504 |
| 2020-07-29 | $17.57 | $17.59 | $16.59 | $16.67 | $16.67 | 2,350,949 |
| 2020-07-28 | $17.78 | $18.17 | $17.41 | $17.51 | $17.51 | 1,094,193 |
| 2020-07-27 | $17.98 | $18.04 | $17.36 | $17.85 | $17.85 | 1,010,338 |
| 2020-07-24 | $18.41 | $18.50 | $17.62 | $17.92 | $17.92 | 1,282,981 |
| 2020-07-23 | $18.80 | $19.40 | $18.34 | $18.62 | $18.62 | 1,414,386 |
| 2020-07-22 | $19.05 | $19.27 | $18.84 | $18.98 | $18.98 | 935,920 |
| 2020-07-21 | $19.39 | $19.48 | $18.68 | $19.02 | $19.02 | 1,502,417 |
| 2020-07-20 | $18.97 | $19.58 | $18.88 | $19.44 | $19.44 | 1,702,631 |
| 2020-07-17 | $18.97 | $19.73 | $18.88 | $18.94 | $18.94 | 2,095,400 |
| 2020-07-16 | $19.18 | $19.30 | $18.40 | $18.85 | $18.85 | 1,946,900 |
| 2020-07-15 | $19.60 | $19.90 | $18.83 | $19.40 | $19.40 | 1,447,300 |
| 2020-07-14 | $18.59 | $19.36 | $18.00 | $19.31 | $19.31 | 3,198,300 |
| 2020-07-13 | $19.29 | $19.29 | $17.78 | $17.81 | $17.81 | 2,034,200 |
| 2020-07-10 | $18.76 | $20.00 | $18.62 | $19.17 | $19.17 | 1,459,300 |
| 2020-07-09 | $19.58 | $19.77 | $18.52 | $18.85 | $18.85 | 1,520,300 |
| 2020-07-08 | $19.20 | $19.50 | $18.88 | $19.48 | $19.48 | 1,235,600 |
| 2020-07-07 | $19.50 | $19.83 | $18.96 | $19.09 | $19.09 | 1,192,900 |
| 2020-07-06 | $19.85 | $20.25 | $19.46 | $19.57 | $19.57 | 1,613,800 |
| 2020-07-02 | $20.07 | $20.15 | $19.36 | $19.71 | $19.71 | 1,479,700 |
| 2020-07-01 | $18.91 | $19.72 | $18.85 | $19.25 | $19.25 | 2,230,200 |
| 2020-06-30 | $17.96 | $19.00 | $17.80 | $18.94 | $18.94 | 1,540,900 |
| 2020-06-29 | $18.48 | $18.66 | $17.62 | $18.00 | $18.00 | 1,470,600 |
| 2020-06-26 | $19.53 | $19.57 | $18.34 | $18.42 | $18.42 | 3,133,232 |
| 2020-06-25 | $18.34 | $19.73 | $18.30 | $19.59 | $19.59 | 2,095,373 |
| 2020-06-24 | $19.50 | $19.71 | $18.03 | $18.56 | $18.56 | 2,867,926 |
| 2020-06-23 | $19.19 | $20.61 | $18.75 | $19.70 | $19.70 | 3,658,048 |
| 2020-06-22 | $19.58 | $20.99 | $18.48 | $18.99 | $18.99 | 6,802,555 |
| 2020-06-19 | $18.88 | $19.31 | $18.50 | $19.00 | $19.00 | 3,178,110 |
| 2020-06-18 | $18.48 | $18.85 | $18.41 | $18.63 | $18.63 | 952,103 |
| 2020-06-17 | $18.48 | $18.56 | $17.62 | $18.51 | $18.51 | 2,176,510 |
| 2020-06-16 | $17.74 | $18.56 | $17.36 | $18.38 | $18.38 | 2,140,913 |
| 2020-06-15 | $16.20 | $17.68 | $16.09 | $17.52 | $17.52 | 1,563,038 |
| 2020-06-12 | $17.00 | $17.30 | $15.80 | $16.70 | $16.70 | 1,910,085 |
| 2020-06-11 | $17.13 | $17.41 | $16.57 | $16.60 | $16.60 | 1,579,079 |
| 2020-06-10 | $18.10 | $18.30 | $17.53 | $17.58 | $17.58 | 1,106,077 |
| 2020-06-09 | $18.81 | $18.89 | $17.91 | $17.95 | $17.95 | 1,542,496 |
| 2020-06-08 | $18.16 | $19.08 | $17.90 | $18.97 | $18.97 | 1,337,487 |
| 2020-06-05 | $18.01 | $18.29 | $17.41 | $17.73 | $17.73 | 1,309,255 |
| 2020-06-04 | $17.76 | $18.73 | $17.56 | $17.80 | $17.80 | 1,902,151 |
| 2020-06-03 | $18.05 | $18.27 | $17.40 | $17.60 | $17.60 | 1,546,961 |
| 2020-06-02 | $17.20 | $18.14 | $16.55 | $18.08 | $18.08 | 2,240,868 |
| 2020-06-01 | $18.22 | $18.41 | $17.08 | $17.12 | $17.12 | 2,909,427 |
| 2020-05-29 | $19.52 | $19.77 | $18.20 | $18.49 | $18.49 | 3,742,823 |
| 2020-05-28 | $18.95 | $19.60 | $18.65 | $18.80 | $18.80 | 2,095,603 |
| 2020-05-27 | $19.51 | $19.82 | $18.00 | $18.81 | $18.81 | 1,611,618 |
| 2020-05-26 | $21.50 | $21.82 | $19.20 | $19.29 | $19.29 | 1,928,871 |
| 2020-05-22 | $19.21 | $20.87 | $19.01 | $20.65 | $20.65 | 2,041,345 |
| 2020-05-21 | $19.54 | $19.67 | $18.53 | $19.11 | $19.11 | 1,027,954 |
| 2020-05-20 | $17.99 | $19.47 | $17.88 | $19.40 | $19.40 | 2,030,274 |
| 2020-05-19 | $18.59 | $18.95 | $17.65 | $17.66 | $17.66 | 1,490,807 |
| 2020-05-18 | $19.94 | $20.24 | $18.55 | $18.66 | $18.66 | 1,473,413 |
| 2020-05-15 | $18.33 | $19.23 | $18.20 | $19.06 | $19.06 | 1,176,976 |
| 2020-05-14 | $18.70 | $19.02 | $18.07 | $18.47 | $18.47 | 1,605,335 |
| 2020-05-13 | $19.38 | $19.54 | $18.00 | $18.69 | $18.69 | 1,673,510 |
| 2020-05-12 | $20.72 | $21.00 | $19.27 | $19.31 | $19.31 | 1,373,358 |
| 2020-05-11 | $18.95 | $20.75 | $18.90 | $20.57 | $20.57 | 2,010,526 |
| 2020-05-08 | $19.79 | $20.19 | $18.80 | $18.93 | $18.93 | 955,615 |
| 2020-05-07 | $19.96 | $20.08 | $18.89 | $19.46 | $19.46 | 1,345,518 |
| 2020-05-06 | $20.22 | $20.22 | $18.40 | $19.24 | $19.24 | 1,760,950 |
| 2020-05-05 | $18.93 | $21.11 | $18.85 | $19.63 | $19.63 | 3,178,894 |
| 2020-05-04 | $20.01 | $20.80 | $18.85 | $20.68 | $20.68 | 1,801,592 |
| 2020-05-01 | $21.45 | $21.57 | $19.16 | $19.34 | $19.34 | 2,722,133 |
| 2020-04-30 | $23.05 | $23.10 | $21.52 | $22.05 | $22.05 | 1,815,998 |
| 2020-04-29 | $24.52 | $24.53 | $23.01 | $23.10 | $23.10 | 934,870 |
| 2020-04-28 | $25.58 | $25.64 | $24.04 | $24.10 | $24.10 | 656,427 |
| 2020-04-27 | $25.50 | $25.68 | $24.61 | $25.25 | $25.25 | 1,029,233 |
| 2020-04-24 | $25.34 | $25.43 | $24.17 | $25.18 | $25.18 | 909,393 |
| 2020-04-23 | $25.03 | $25.98 | $24.37 | $24.68 | $24.68 | 931,254 |
| 2020-04-22 | $24.19 | $25.07 | $23.41 | $24.85 | $24.85 | 1,018,366 |
| 2020-04-21 | $24.61 | $25.34 | $23.12 | $23.68 | $23.68 | 1,137,720 |
| 2020-04-20 | $23.03 | $25.63 | $22.68 | $25.05 | $25.05 | 1,642,176 |
| 2020-04-17 | $22.94 | $23.53 | $22.32 | $23.44 | $23.44 | 1,288,808 |
| 2020-04-16 | $20.98 | $22.16 | $20.70 | $22.13 | $22.13 | 1,118,087 |
| 2020-04-15 | $20.92 | $21.21 | $20.26 | $20.66 | $20.66 | 781,403 |
| 2020-04-14 | $20.50 | $21.94 | $20.47 | $21.75 | $21.75 | 1,009,004 |
| 2020-04-13 | $20.55 | $20.89 | $19.65 | $20.17 | $20.17 | 998,917 |
| 2020-04-09 | $20.80 | $21.45 | $19.61 | $20.53 | $20.53 | 1,541,927 |
| 2020-04-08 | $18.77 | $19.34 | $18.09 | $19.28 | $19.28 | 1,056,952 |
| 2020-04-07 | $20.08 | $20.50 | $18.18 | $18.58 | $18.58 | 1,667,420 |
| 2020-04-06 | $18.77 | $19.19 | $18.15 | $19.14 | $19.14 | 1,257,462 |
| 2020-04-03 | $17.93 | $18.41 | $17.34 | $17.82 | $17.82 | 838,725 |
| 2020-04-02 | $17.85 | $18.69 | $17.70 | $18.09 | $18.09 | 809,790 |
| 2020-04-01 | $18.49 | $19.33 | $17.81 | $18.06 | $18.06 | 1,028,499 |
| 2020-03-31 | $19.84 | $20.23 | $18.30 | $19.21 | $19.21 | 1,714,646 |
| 2020-03-30 | $19.96 | $20.78 | $19.18 | $20.02 | $20.02 | 1,869,439 |
| 2020-03-27 | $20.47 | $21.05 | $19.50 | $19.58 | $19.58 | 1,247,550 |
| 2020-03-26 | $20.34 | $23.00 | $20.34 | $21.23 | $21.23 | 1,494,000 |
| 2020-03-25 | $19.90 | $21.14 | $19.00 | $20.61 | $20.61 | 1,354,455 |
| 2020-03-24 | $19.21 | $20.29 | $18.78 | $20.25 | $20.25 | 1,331,420 |
| 2020-03-23 | $18.25 | $19.00 | $16.89 | $18.28 | $18.28 | 1,361,222 |
| 2020-03-20 | $19.22 | $19.55 | $17.70 | $17.91 | $17.91 | 2,156,282 |
| 2020-03-19 | $16.25 | $19.53 | $15.30 | $19.13 | $19.13 | 1,981,015 |
| 2020-03-18 | $16.56 | $17.37 | $13.71 | $16.20 | $16.20 | 1,930,541 |
| 2020-03-17 | $16.68 | $19.00 | $15.47 | $17.66 | $17.66 | 2,440,768 |
| 2020-03-16 | $16.26 | $17.73 | $15.08 | $16.50 | $16.50 | 1,934,008 |
| 2020-03-13 | $19.05 | $19.95 | $16.24 | $18.52 | $18.52 | 2,697,526 |
| 2020-03-12 | $19.42 | $20.70 | $18.50 | $18.51 | $18.51 | 1,946,213 |
| 2020-03-11 | $22.26 | $22.72 | $20.55 | $21.24 | $21.24 | 2,011,120 |
| 2020-03-10 | $22.55 | $23.66 | $20.71 | $23.11 | $23.11 | 1,911,492 |
| 2020-03-09 | $22.77 | $23.84 | $20.83 | $21.76 | $21.76 | 1,997,452 |
| 2020-03-06 | $25.00 | $26.30 | $23.79 | $25.02 | $25.02 | 1,872,121 |
| 2020-03-05 | $26.00 | $28.04 | $25.90 | $26.12 | $26.12 | 2,083,216 |
| 2020-03-04 | $25.30 | $27.42 | $24.68 | $26.60 | $26.60 | 5,788,873 |
| 2020-03-03 | $26.51 | $27.39 | $24.10 | $24.68 | $24.68 | 3,783,649 |
| 2020-03-02 | $23.52 | $29.61 | $22.00 | $27.72 | $27.72 | 18,759,463 |
| 2020-02-28 | $14.81 | $16.38 | $14.60 | $16.34 | $16.34 | 1,849,008 |
| 2020-02-27 | $14.04 | $15.47 | $13.39 | $15.38 | $15.38 | 1,863,161 |
| 2020-02-26 | $14.53 | $14.67 | $13.86 | $14.38 | $14.38 | 998,032 |
| 2020-02-25 | $14.80 | $15.11 | $13.72 | $14.51 | $14.51 | 1,599,491 |
| 2020-02-24 | $15.64 | $15.71 | $14.48 | $14.79 | $14.79 | 1,722,127 |
| 2020-02-21 | $16.30 | $16.43 | $15.69 | $16.09 | $16.09 | 705,764 |
| 2020-02-20 | $16.27 | $16.47 | $15.57 | $16.41 | $16.41 | 754,122 |
| 2020-02-19 | $17.34 | $17.49 | $16.07 | $16.32 | $16.32 | 956,255 |
| 2020-02-18 | $15.37 | $16.38 | $15.04 | $16.34 | $16.34 | 1,135,534 |
| 2020-02-14 | $16.40 | $16.40 | $15.04 | $15.38 | $15.38 | 1,850,942 |
| 2020-02-13 | $16.31 | $17.00 | $15.91 | $16.07 | $16.07 | 1,263,874 |
| 2020-02-12 | $17.40 | $17.52 | $16.73 | $16.83 | $16.83 | 1,115,941 |
| 2020-02-11 | $17.85 | $17.85 | $16.98 | $17.23 | $17.23 | 944,700 |
| 2020-02-10 | $17.21 | $17.75 | $16.75 | $17.71 | $17.71 | 1,184,805 |
| 2020-02-07 | $17.07 | $17.90 | $16.98 | $17.27 | $17.27 | 677,885 |
| 2020-02-06 | $17.86 | $18.03 | $17.13 | $17.22 | $17.22 | 698,548 |
| 2020-02-05 | $17.91 | $18.36 | $17.50 | $18.01 | $18.01 | 692,772 |
| 2020-02-04 | $17.01 | $17.59 | $16.96 | $17.57 | $17.57 | 705,664 |
| 2020-02-03 | $16.19 | $17.08 | $16.16 | $16.75 | $16.75 | 892,380 |
| 2020-01-31 | $16.01 | $16.24 | $15.57 | $16.15 | $16.15 | 670,802 |
| 2020-01-30 | $16.25 | $16.36 | $15.86 | $16.15 | $16.15 | 659,795 |
| 2020-01-29 | $16.95 | $17.02 | $16.39 | $16.45 | $16.45 | 648,306 |
| 2020-01-28 | $16.00 | $17.04 | $15.95 | $16.97 | $16.97 | 1,009,283 |
| 2020-01-27 | $15.89 | $16.44 | $15.77 | $15.88 | $15.88 | 878,151 |
| 2020-01-24 | $17.40 | $17.54 | $16.45 | $16.50 | $16.50 | 1,519,194 |
| 2020-01-23 | $17.15 | $17.52 | $16.83 | $17.34 | $17.34 | 860,006 |
| 2020-01-22 | $17.54 | $18.11 | $17.11 | $17.22 | $17.22 | 1,663,175 |
| 2020-01-21 | $16.93 | $17.69 | $16.78 | $17.54 | $17.54 | 1,378,563 |
| 2020-01-17 | $18.44 | $18.89 | $16.98 | $17.04 | $17.04 | 2,609,767 |
| 2020-01-16 | $18.55 | $19.10 | $18.37 | $18.83 | $18.83 | 758,341 |
| 2020-01-15 | $18.00 | $18.45 | $17.56 | $18.40 | $18.40 | 1,861,995 |
| 2020-01-14 | $17.35 | $18.03 | $17.00 | $17.88 | $17.88 | 1,022,895 |
| 2020-01-13 | $18.46 | $18.84 | $17.10 | $17.24 | $17.24 | 1,742,321 |
| 2020-01-10 | $19.16 | $19.50 | $18.35 | $18.38 | $18.38 | 1,158,101 |
| 2020-01-09 | $18.98 | $20.09 | $18.89 | $19.22 | $19.22 | 1,494,243 |
| 2020-01-08 | $18.51 | $18.87 | $18.30 | $18.62 | $18.62 | 869,953 |
| 2020-01-07 | $18.44 | $18.50 | $17.96 | $18.46 | $18.46 | 694,139 |
| 2020-01-06 | $17.84 | $18.54 | $17.26 | $18.47 | $18.47 | 1,345,326 |
| 2020-01-03 | $18.16 | $18.64 | $18.05 | $18.22 | $18.22 | 730,208 |
| 2020-01-02 | $19.28 | $19.40 | $18.08 | $18.72 | $18.72 | 1,124,881 |
| 2019-12-31 | $18.83 | $19.61 | $18.69 | $19.17 | $19.17 | 735,204 |
| 2019-12-30 | $19.25 | $19.52 | $18.83 | $18.94 | $18.94 | 678,680 |
| 2019-12-27 | $20.00 | $20.00 | $18.79 | $19.25 | $19.25 | 824,075 |
| 2019-12-26 | $19.50 | $19.92 | $19.31 | $19.67 | $19.67 | 1,095,581 |
| 2019-12-24 | $19.19 | $19.72 | $19.09 | $19.59 | $19.59 | 776,486 |
| 2019-12-23 | $18.33 | $19.26 | $18.02 | $19.18 | $19.18 | 1,154,807 |
| 2019-12-20 | $18.50 | $18.57 | $17.65 | $18.35 | $18.35 | 2,220,657 |
| 2019-12-19 | $18.19 | $18.57 | $17.88 | $18.50 | $18.50 | 1,506,071 |
| 2019-12-18 | $17.19 | $18.65 | $17.05 | $18.00 | $18.00 | 2,425,021 |
| 2019-12-17 | $17.01 | $17.16 | $16.70 | $17.07 | $17.07 | 947,381 |
| 2019-12-16 | $16.81 | $17.02 | $16.55 | $16.99 | $16.99 | 946,678 |
| 2019-12-13 | $16.88 | $17.12 | $16.60 | $16.75 | $16.75 | 585,393 |
| 2019-12-12 | $16.78 | $17.11 | $16.48 | $17.01 | $17.01 | 824,663 |
| 2019-12-11 | $16.58 | $17.00 | $16.57 | $16.70 | $16.70 | 723,163 |
| 2019-12-10 | $15.88 | $16.86 | $15.61 | $16.56 | $16.56 | 1,522,326 |
| 2019-12-09 | $17.06 | $17.63 | $15.71 | $15.90 | $15.90 | 1,848,013 |
| 2019-12-06 | $17.61 | $17.69 | $15.10 | $16.29 | $16.29 | 2,792,595 |
| 2019-12-05 | $18.21 | $18.25 | $17.15 | $17.45 | $17.45 | 1,554,570 |
| 2019-12-04 | $16.88 | $18.05 | $16.86 | $18.04 | $18.04 | 1,379,846 |
| 2019-12-03 | $16.74 | $17.20 | $16.63 | $16.67 | $16.67 | 1,123,645 |
| 2019-12-02 | $18.50 | $18.50 | $16.88 | $17.07 | $17.07 | 1,659,536 |
| 2019-11-29 | $18.50 | $18.70 | $17.38 | $17.52 | $17.52 | 1,282,466 |
| 2019-11-27 | $16.87 | $16.98 | $16.67 | $16.94 | $16.94 | 775,423 |
| 2019-11-26 | $17.08 | $17.15 | $16.50 | $16.74 | $16.74 | 1,172,919 |
| 2019-11-25 | $16.42 | $17.35 | $16.31 | $17.05 | $17.05 | 1,048,755 |
| 2019-11-22 | $16.23 | $16.44 | $15.81 | $16.27 | $16.27 | 629,281 |
| 2019-11-21 | $16.22 | $16.28 | $15.88 | $16.10 | $16.10 | 711,443 |
| 2019-11-20 | $15.50 | $16.33 | $15.50 | $16.22 | $16.22 | 1,133,497 |
| 2019-11-19 | $15.54 | $15.75 | $15.30 | $15.60 | $15.60 | 782,365 |
| 2019-11-18 | $15.60 | $15.80 | $15.33 | $15.44 | $15.44 | 1,146,381 |
| 2019-11-15 | $15.42 | $15.78 | $15.26 | $15.60 | $15.60 | 834,863 |
| 2019-11-14 | $14.99 | $15.40 | $14.99 | $15.36 | $15.36 | 753,596 |
| 2019-11-13 | $15.35 | $15.71 | $14.82 | $15.09 | $15.09 | 1,294,244 |
| 2019-11-12 | $15.36 | $15.74 | $15.12 | $15.44 | $15.44 | 1,516,672 |
| 2019-11-11 | $14.72 | $15.50 | $14.55 | $15.28 | $15.28 | 1,128,364 |
| 2019-11-08 | $14.22 | $15.48 | $14.21 | $14.72 | $14.72 | 2,183,839 |
| 2019-11-07 | $14.09 | $14.61 | $14.04 | $14.47 | $14.47 | 1,045,680 |
| 2019-11-06 | $14.25 | $14.70 | $13.88 | $14.02 | $14.02 | 2,250,764 |
| 2019-11-05 | $13.55 | $14.57 | $13.40 | $14.17 | $14.17 | 3,381,101 |
| 2019-11-04 | $14.00 | $14.20 | $13.10 | $13.32 | $13.32 | 5,176,196 |
| 2019-11-01 | $11.79 | $12.58 | $11.63 | $12.54 | $12.54 | 1,855,082 |
| 2019-10-31 | $11.45 | $11.71 | $11.38 | $11.70 | $11.70 | 761,834 |
| 2019-10-30 | $11.53 | $11.66 | $11.32 | $11.61 | $11.61 | 714,661 |
| 2019-10-29 | $11.22 | $11.56 | $11.05 | $11.52 | $11.52 | 1,208,777 |
| 2019-10-28 | $11.29 | $11.32 | $10.98 | $11.29 | $11.29 | 809,646 |
| 2019-10-25 | $11.04 | $11.41 | $11.00 | $11.19 | $11.19 | 738,422 |
| 2019-10-24 | $11.17 | $11.28 | $10.92 | $11.10 | $11.10 | 733,631 |
| 2019-10-23 | $11.32 | $11.44 | $10.92 | $11.11 | $11.11 | 915,286 |
| 2019-10-22 | $11.12 | $11.65 | $10.99 | $11.37 | $11.37 | 1,149,744 |
| 2019-10-21 | $10.75 | $11.35 | $10.70 | $11.14 | $11.14 | 1,341,945 |
| 2019-10-18 | $10.85 | $10.98 | $10.53 | $10.70 | $10.70 | 875,858 |
| 2019-10-17 | $10.56 | $11.06 | $10.48 | $10.86 | $10.86 | 1,473,697 |
| 2019-10-16 | $10.50 | $10.67 | $10.34 | $10.46 | $10.46 | 1,306,081 |
| 2019-10-15 | $10.24 | $10.71 | $10.12 | $10.45 | $10.45 | 1,956,943 |
| 2019-10-14 | $10.22 | $10.37 | $10.06 | $10.11 | $10.11 | 499,011 |
| 2019-10-11 | $10.20 | $10.36 | $9.93 | $10.20 | $10.20 | 840,226 |
| 2019-10-10 | $9.90 | $10.27 | $9.85 | $9.99 | $9.99 | 975,078 |
| 2019-10-09 | $9.61 | $9.98 | $9.53 | $9.86 | $9.86 | 928,165 |
| 2019-10-08 | $10.36 | $10.38 | $9.42 | $9.57 | $9.57 | 5,746,833 |
| 2019-10-07 | $10.44 | $10.68 | $10.17 | $10.48 | $10.48 | 1,173,895 |
| 2019-10-04 | $10.27 | $10.55 | $9.99 | $10.50 | $10.50 | 1,211,786 |
| 2019-10-03 | $9.80 | $10.50 | $9.80 | $10.32 | $10.32 | 1,827,561 |
| 2019-10-02 | $9.08 | $9.87 | $8.94 | $9.85 | $9.85 | 1,441,471 |
| 2019-10-01 | $9.58 | $9.79 | $8.92 | $9.23 | $9.23 | 1,522,669 |
| 2019-09-30 | $9.88 | $9.91 | $9.47 | $9.62 | $9.62 | 1,070,886 |
| 2019-09-27 | $9.79 | $10.11 | $9.73 | $9.82 | $9.82 | 1,531,227 |
| 2019-09-26 | $10.06 | $10.22 | $9.67 | $9.91 | $9.91 | 1,189,434 |
| 2019-09-25 | $9.91 | $10.30 | $9.69 | $10.14 | $10.14 | 1,396,992 |
| 2019-09-24 | $10.18 | $10.26 | $9.74 | $9.95 | $9.95 | 1,571,525 |
| 2019-09-23 | $10.61 | $10.75 | $9.65 | $10.06 | $10.06 | 1,916,570 |
| 2019-09-20 | $11.30 | $11.34 | $10.62 | $10.73 | $10.73 | 7,657,519 |
| 2019-09-19 | $11.80 | $11.91 | $11.20 | $11.32 | $11.32 | 1,425,714 |
| 2019-09-18 | $11.68 | $11.95 | $11.36 | $11.71 | $11.71 | 882,921 |
| 2019-09-17 | $11.75 | $12.16 | $11.36 | $11.67 | $11.67 | 1,271,810 |
| 2019-09-16 | $11.25 | $12.34 | $11.20 | $11.85 | $11.85 | 3,936,973 |
| 2019-09-13 | $10.57 | $11.12 | $10.43 | $11.03 | $11.03 | 1,638,180 |
| 2019-09-12 | $10.47 | $10.79 | $10.27 | $10.58 | $10.58 | 1,435,628 |
| 2019-09-11 | $10.34 | $10.56 | $10.15 | $10.40 | $10.40 | 1,617,959 |
| 2019-09-10 | $9.69 | $10.60 | $9.58 | $10.31 | $10.31 | 1,704,286 |
| 2019-09-09 | $9.67 | $10.23 | $9.57 | $9.69 | $9.69 | 1,440,139 |
| 2019-09-06 | $9.35 | $9.67 | $9.22 | $9.58 | $9.58 | 1,865,137 |
| 2019-09-05 | $8.62 | $9.48 | $8.60 | $9.45 | $9.45 | 3,465,287 |
| 2019-09-04 | $8.47 | $8.54 | $8.02 | $8.53 | $8.53 | 1,203,624 |
| 2019-09-03 | $8.59 | $8.61 | $8.15 | $8.30 | $8.30 | 1,638,458 |
| 2019-08-30 | $9.10 | $9.15 | $8.50 | $8.64 | $8.64 | 1,418,737 |
| 2019-08-29 | $8.88 | $9.04 | $8.71 | $9.00 | $9.00 | 1,250,265 |
| 2019-08-28 | $8.66 | $9.02 | $8.43 | $8.90 | $8.90 | 803,528 |
| 2019-08-27 | $8.89 | $8.94 | $8.58 | $8.69 | $8.69 | 834,251 |
| 2019-08-26 | $8.77 | $8.93 | $8.57 | $8.88 | $8.88 | 1,040,273 |
| 2019-08-23 | $9.11 | $9.41 | $8.64 | $8.70 | $8.70 | 1,071,093 |
| 2019-08-22 | $9.04 | $9.55 | $8.85 | $9.16 | $9.16 | 1,549,871 |
| 2019-08-21 | $9.30 | $9.41 | $9.21 | $9.31 | $9.31 | 794,662 |
| 2019-08-20 | $9.25 | $9.42 | $9.08 | $9.23 | $9.23 | 1,095,682 |
| 2019-08-19 | $9.16 | $9.69 | $9.12 | $9.24 | $9.24 | 1,372,592 |
| 2019-08-16 | $8.75 | $9.12 | $8.73 | $9.07 | $9.07 | 1,889,203 |
| 2019-08-15 | $8.65 | $8.90 | $8.44 | $8.80 | $8.80 | 794,634 |
| 2019-08-14 | $8.70 | $8.78 | $8.43 | $8.58 | $8.58 | 1,056,792 |
| 2019-08-13 | $8.70 | $9.12 | $8.60 | $8.85 | $8.85 | 725,591 |
| 2019-08-12 | $8.87 | $9.00 | $8.51 | $8.73 | $8.73 | 1,380,335 |
| 2019-08-09 | $9.19 | $9.26 | $8.85 | $8.86 | $8.86 | 1,364,403 |
| 2019-08-08 | $8.76 | $9.25 | $8.76 | $9.12 | $9.12 | 1,651,913 |
| 2019-08-07 | $8.17 | $9.18 | $8.02 | $8.70 | $8.70 | 1,732,521 |
| 2019-08-06 | $8.20 | $8.42 | $7.55 | $8.30 | $8.30 | 2,331,026 |
| 2019-08-05 | $8.01 | $8.24 | $7.70 | $7.85 | $7.85 | 1,687,176 |
| 2019-08-02 | $8.74 | $8.86 | $8.26 | $8.29 | $8.29 | 1,912,070 |
| 2019-08-01 | $8.83 | $9.17 | $8.76 | $8.81 | $8.81 | 1,432,142 |
| 2019-07-31 | $8.82 | $9.23 | $8.74 | $8.81 | $8.81 | 1,694,158 |
| 2019-07-30 | $8.57 | $8.90 | $8.38 | $8.88 | $8.88 | 1,692,766 |
| 2019-07-29 | $8.69 | $8.74 | $8.28 | $8.65 | $8.65 | 1,316,905 |
| 2019-07-26 | $8.63 | $8.72 | $8.48 | $8.68 | $8.68 | 1,015,879 |
| 2019-07-25 | $8.83 | $8.83 | $8.41 | $8.57 | $8.57 | 1,315,389 |
| 2019-07-24 | $8.70 | $9.11 | $8.47 | $8.89 | $8.89 | 2,139,136 |
| 2019-07-23 | $9.01 | $9.15 | $8.62 | $8.81 | $8.81 | 5,405,930 |
| 2019-07-22 | $8.30 | $8.55 | $8.15 | $8.33 | $8.33 | 1,157,117 |
| 2019-07-19 | $8.39 | $8.42 | $8.10 | $8.30 | $8.30 | 1,243,496 |
| 2019-07-18 | $7.81 | $8.44 | $7.76 | $8.37 | $8.37 | 2,303,414 |
| 2019-07-17 | $7.94 | $8.04 | $7.68 | $7.88 | $7.88 | 1,166,100 |
| 2019-07-16 | $8.35 | $8.36 | $7.89 | $7.91 | $7.91 | 2,069,070 |
| 2019-07-15 | $8.02 | $8.44 | $7.68 | $8.40 | $8.40 | 2,333,818 |
| 2019-07-12 | $7.55 | $8.08 | $7.37 | $8.03 | $8.03 | 2,589,603 |
| 2019-07-11 | $7.82 | $7.96 | $7.58 | $7.61 | $7.61 | 1,726,837 |
| 2019-07-10 | $7.82 | $8.27 | $7.73 | $7.79 | $7.79 | 2,194,761 |
| 2019-07-09 | $8.30 | $8.38 | $7.31 | $7.97 | $7.97 | 6,266,281 |
| 2019-07-08 | $8.76 | $8.97 | $8.16 | $8.34 | $8.34 | 6,294,765 |
| 2019-07-05 | $10.14 | $10.60 | $8.36 | $8.81 | $8.81 | 40,409,694 |
| 2019-07-03 | $6.46 | $9.25 | $6.05 | $8.90 | $8.90 | 14,985,353 |
| 2019-07-02 | $5.70 | $6.63 | $5.42 | $6.54 | $6.54 | 3,997,272 |
| 2019-07-01 | $6.10 | $6.14 | $5.61 | $5.66 | $5.66 | 1,328,571 |
| 2019-06-28 | $6.20 | $6.33 | $5.85 | $5.99 | $5.99 | 2,553,650 |
| 2019-06-27 | $6.15 | $6.36 | $6.06 | $6.13 | $6.13 | 936,878 |
| 2019-06-26 | $5.91 | $6.11 | $5.90 | $6.06 | $6.06 | 719,139 |
| 2019-06-25 | $6.39 | $6.48 | $5.88 | $5.89 | $5.89 | 1,104,055 |
| 2019-06-24 | $6.43 | $6.67 | $6.02 | $6.34 | $6.34 | 1,084,451 |
| 2019-06-21 | $6.13 | $6.44 | $5.96 | $6.43 | $6.43 | 801,007 |
| 2019-06-20 | $6.00 | $6.24 | $5.92 | $6.18 | $6.18 | 1,016,098 |
| 2019-06-19 | $5.92 | $6.01 | $5.76 | $5.94 | $5.94 | 647,957 |
| 2019-06-18 | $6.05 | $6.29 | $5.89 | $5.91 | $5.91 | 1,323,113 |
| 2019-06-17 | $5.71 | $6.19 | $5.66 | $5.99 | $5.99 | 1,193,115 |
| 2019-06-14 | $5.75 | $5.93 | $5.57 | $5.71 | $5.71 | 990,981 |
| 2019-06-13 | $5.47 | $5.80 | $5.29 | $5.75 | $5.75 | 862,672 |
| 2019-06-12 | $5.54 | $5.57 | $5.34 | $5.43 | $5.43 | 563,763 |
| 2019-06-11 | $5.95 | $6.09 | $5.33 | $5.56 | $5.56 | 1,199,252 |
| 2019-06-10 | $5.75 | $6.32 | $5.75 | $5.89 | $5.89 | 1,343,510 |
| 2019-06-07 | $5.47 | $5.75 | $5.33 | $5.68 | $5.68 | 2,041,201 |
| 2019-06-06 | $5.48 | $5.48 | $5.26 | $5.43 | $5.43 | 389,179 |
| 2019-06-05 | $5.42 | $5.57 | $5.25 | $5.46 | $5.46 | 571,849 |
| 2019-06-04 | $5.41 | $5.43 | $5.14 | $5.39 | $5.39 | 804,133 |
| 2019-06-03 | $5.66 | $5.69 | $5.31 | $5.36 | $5.36 | 802,088 |
| 2019-05-31 | $5.74 | $5.81 | $5.52 | $5.64 | $5.64 | 945,789 |
| 2019-05-30 | $6.05 | $6.13 | $5.59 | $5.78 | $5.78 | 1,211,453 |
| 2019-05-29 | $5.77 | $6.11 | $5.67 | $6.03 | $6.03 | 1,688,665 |
| 2019-05-28 | $6.26 | $6.39 | $5.61 | $5.80 | $5.80 | 1,673,539 |
| 2019-05-24 | $6.10 | $6.28 | $5.76 | $6.19 | $6.19 | 2,194,152 |
| 2019-05-23 | $5.71 | $6.43 | $5.70 | $6.10 | $6.10 | 3,840,286 |
| 2019-05-22 | $5.25 | $5.81 | $5.02 | $5.79 | $5.79 | 2,191,445 |
| 2019-05-21 | $5.20 | $5.70 | $5.07 | $5.23 | $5.23 | 2,040,917 |
| 2019-05-20 | $4.63 | $5.36 | $4.41 | $5.14 | $5.14 | 2,101,637 |
| 2019-05-17 | $4.63 | $4.77 | $4.52 | $4.64 | $4.64 | 651,922 |
| 2019-05-16 | $4.73 | $4.89 | $4.60 | $4.69 | $4.69 | 742,349 |
| 2019-05-15 | $4.63 | $4.85 | $4.53 | $4.79 | $4.79 | 618,977 |
| 2019-05-14 | $4.34 | $4.68 | $4.34 | $4.64 | $4.64 | 670,620 |
| 2019-05-13 | $4.51 | $4.63 | $4.26 | $4.32 | $4.32 | 641,768 |
| 2019-05-10 | $4.57 | $4.66 | $4.53 | $4.63 | $4.63 | 691,459 |
| 2019-05-09 | $4.56 | $4.77 | $4.53 | $4.63 | $4.63 | 639,757 |
| 2019-05-08 | $4.74 | $4.85 | $4.64 | $4.71 | $4.71 | 936,439 |
| 2019-05-07 | $4.84 | $4.88 | $4.71 | $4.74 | $4.74 | 448,690 |
| 2019-05-06 | $4.72 | $4.99 | $4.67 | $4.91 | $4.91 | 563,395 |
| 2019-05-03 | $4.85 | $4.99 | $4.77 | $4.81 | $4.81 | 375,188 |
| 2019-05-02 | $4.67 | $4.85 | $4.55 | $4.82 | $4.82 | 456,853 |
| 2019-05-01 | $4.67 | $4.81 | $4.65 | $4.70 | $4.70 | 341,135 |
| 2019-04-30 | $4.84 | $4.86 | $4.63 | $4.67 | $4.67 | 707,035 |
| 2019-04-29 | $4.90 | $5.07 | $4.83 | $4.86 | $4.86 | 398,254 |
| 2019-04-26 | $4.80 | $4.89 | $4.66 | $4.85 | $4.85 | 799,465 |
| 2019-04-25 | $4.84 | $4.95 | $4.77 | $4.80 | $4.80 | 486,611 |
| 2019-04-24 | $4.98 | $4.99 | $4.80 | $4.86 | $4.86 | 536,113 |
| 2019-04-23 | $4.85 | $5.17 | $4.76 | $4.98 | $4.98 | 827,661 |
| 2019-04-22 | $4.65 | $4.86 | $4.62 | $4.85 | $4.85 | 447,830 |
| 2019-04-18 | $4.84 | $4.90 | $4.60 | $4.63 | $4.63 | 645,296 |
| 2019-04-17 | $5.15 | $5.16 | $4.71 | $4.82 | $4.82 | 577,343 |
| 2019-04-16 | $5.18 | $5.19 | $5.00 | $5.11 | $5.11 | 388,967 |
| 2019-04-15 | $5.15 | $5.16 | $4.97 | $5.14 | $5.14 | 351,611 |
| 2019-04-12 | $5.34 | $5.36 | $5.08 | $5.14 | $5.14 | 530,964 |
| 2019-04-11 | $5.35 | $5.37 | $5.21 | $5.29 | $5.29 | 303,239 |
| 2019-04-10 | $5.14 | $5.36 | $5.12 | $5.33 | $5.33 | 701,906 |
| 2019-04-09 | $5.44 | $5.49 | $5.11 | $5.12 | $5.12 | 763,544 |
| 2019-04-08 | $5.53 | $5.56 | $5.39 | $5.45 | $5.45 | 600,736 |
| 2019-04-05 | $5.78 | $5.85 | $5.53 | $5.56 | $5.56 | 966,013 |
| 2019-04-04 | $5.64 | $5.81 | $5.61 | $5.76 | $5.76 | 842,561 |
| 2019-04-03 | $5.67 | $5.68 | $5.53 | $5.65 | $5.65 | 646,246 |
| 2019-04-02 | $5.53 | $5.69 | $5.46 | $5.58 | $5.58 | 701,721 |
| 2019-04-01 | $5.91 | $5.95 | $5.45 | $5.53 | $5.53 | 884,563 |
| 2019-03-29 | $5.73 | $5.89 | $5.67 | $5.84 | $5.84 | 778,484 |
| 2019-03-28 | $5.65 | $5.71 | $5.53 | $5.70 | $5.70 | 1,330,122 |
| 2019-03-27 | $5.51 | $5.71 | $5.43 | $5.63 | $5.63 | 748,399 |
| 2019-03-26 | $5.55 | $5.60 | $5.39 | $5.51 | $5.51 | 626,786 |
| 2019-03-25 | $5.43 | $5.56 | $5.25 | $5.50 | $5.50 | 1,195,679 |
| 2019-03-22 | $5.79 | $5.87 | $5.29 | $5.44 | $5.44 | 1,750,958 |
| 2019-03-21 | $5.34 | $5.86 | $5.29 | $5.82 | $5.82 | 1,881,316 |
| 2019-03-20 | $5.40 | $5.55 | $5.17 | $5.40 | $5.40 | 1,537,021 |
| 2019-03-19 | $5.31 | $5.37 | $5.10 | $5.35 | $5.35 | 1,444,858 |
| 2019-03-18 | $4.67 | $5.34 | $4.65 | $5.31 | $5.31 | 2,817,857 |
| 2019-03-15 | $5.05 | $5.61 | $4.59 | $4.71 | $4.71 | 9,521,292 |
| 2019-03-14 | $4.45 | $4.55 | $4.36 | $4.40 | $4.40 | 777,711 |
| 2019-03-13 | $4.47 | $4.54 | $4.31 | $4.42 | $4.42 | 917,487 |
| 2019-03-12 | $4.16 | $4.47 | $4.09 | $4.46 | $4.46 | 1,349,815 |
| 2019-03-11 | $4.22 | $4.24 | $4.00 | $4.12 | $4.12 | 1,479,799 |
| 2019-03-08 | $4.07 | $4.38 | $4.07 | $4.22 | $4.22 | 1,896,014 |
| 2019-03-07 | $4.25 | $4.38 | $4.12 | $4.14 | $4.14 | 1,320,283 |
| 2019-03-06 | $4.34 | $4.45 | $4.08 | $4.24 | $4.24 | 4,423,881 |
| 2019-03-05 | $4.47 | $4.66 | $4.28 | $4.31 | $4.31 | 1,753,425 |
| 2019-03-04 | $4.22 | $4.53 | $4.10 | $4.49 | $4.49 | 2,006,530 |
| 2019-03-01 | $4.10 | $4.24 | $3.92 | $4.18 | $4.18 | 2,107,044 |
| 2019-02-28 | $4.58 | $4.59 | $4.02 | $4.13 | $4.13 | 2,652,451 |
| 2019-02-27 | $4.29 | $4.70 | $4.26 | $4.40 | $4.40 | 5,330,264 |
| 2019-02-26 | $5.08 | $5.08 | $4.76 | $4.87 | $4.87 | 1,309,342 |
| 2019-02-25 | $5.05 | $5.66 | $4.77 | $5.06 | $5.06 | 6,378,048 |
| 2019-02-22 | $9.06 | $9.14 | $4.65 | $5.07 | $5.07 | 16,564,327 |
| 2019-02-21 | $9.32 | $9.40 | $8.91 | $8.97 | $8.97 | 2,096,553 |
| 2019-02-20 | $9.22 | $9.45 | $9.07 | $9.33 | $9.33 | 1,382,938 |
| 2019-02-19 | $9.35 | $9.51 | $8.79 | $9.17 | $9.17 | 1,780,385 |
| 2019-02-15 | $8.88 | $9.27 | $8.81 | $9.21 | $9.21 | 1,660,090 |
| 2019-02-14 | $9.16 | $9.17 | $8.60 | $8.81 | $8.81 | 1,285,102 |
| 2019-02-13 | $8.84 | $9.22 | $8.67 | $9.16 | $9.16 | 1,632,501 |
| 2019-02-12 | $8.70 | $8.90 | $8.64 | $8.76 | $8.76 | 2,318,883 |
| 2019-02-11 | $8.93 | $8.99 | $8.54 | $8.62 | $8.62 | 1,870,534 |
| 2019-02-08 | $8.92 | $9.25 | $8.71 | $8.80 | $8.80 | 1,416,460 |
| 2019-02-07 | $9.02 | $9.02 | $8.60 | $8.93 | $8.93 | 1,367,124 |
| 2019-02-06 | $9.09 | $9.23 | $8.56 | $9.01 | $9.01 | 1,022,025 |
| 2019-02-05 | $9.02 | $9.32 | $8.81 | $8.94 | $8.94 | 433,902 |
| 2019-02-04 | $8.57 | $9.15 | $8.57 | $8.99 | $8.99 | 827,229 |
| 2019-02-01 | $8.47 | $8.68 | $8.22 | $8.56 | $8.56 | 589,052 |
| 2019-01-31 | $8.56 | $8.89 | $8.33 | $8.47 | $8.47 | 716,342 |
| 2019-01-30 | $8.26 | $8.62 | $8.22 | $8.56 | $8.56 | 687,250 |
| 2019-01-29 | $8.39 | $8.65 | $8.17 | $8.24 | $8.24 | 957,361 |
| 2019-01-28 | $8.95 | $8.95 | $8.29 | $8.34 | $8.34 | 872,645 |
| 2019-01-25 | $9.10 | $9.37 | $8.93 | $9.09 | $9.09 | 999,115 |
| 2019-01-24 | $8.93 | $9.04 | $8.78 | $9.01 | $9.01 | 309,462 |
| 2019-01-23 | $9.21 | $9.40 | $8.80 | $8.94 | $8.94 | 832,635 |
| 2019-01-22 | $9.82 | $9.82 | $9.13 | $9.16 | $9.16 | 587,216 |
| 2019-01-18 | $9.72 | $9.87 | $9.55 | $9.86 | $9.86 | 335,792 |
| 2019-01-17 | $9.80 | $9.89 | $9.60 | $9.71 | $9.71 | 254,217 |
| 2019-01-16 | $9.99 | $10.17 | $9.82 | $9.84 | $9.84 | 362,085 |
| 2019-01-15 | $9.69 | $9.93 | $9.37 | $9.93 | $9.93 | 289,159 |
| 2019-01-14 | $10.00 | $10.03 | $9.66 | $9.69 | $9.69 | 403,392 |
| 2019-01-11 | $10.11 | $10.14 | $9.85 | $10.09 | $10.09 | 285,517 |
| 2019-01-10 | $10.27 | $10.27 | $9.82 | $10.17 | $10.17 | 585,837 |
| 2019-01-09 | $10.27 | $10.38 | $10.09 | $10.23 | $10.23 | 320,628 |
| 2019-01-08 | $10.45 | $10.46 | $9.95 | $10.25 | $10.25 | 678,476 |
| 2019-01-07 | $10.15 | $10.54 | $10.00 | $10.23 | $10.23 | 618,218 |
| 2019-01-04 | $9.51 | $10.09 | $9.44 | $10.06 | $10.06 | 544,659 |
| 2019-01-03 | $9.87 | $9.97 | $9.19 | $9.34 | $9.34 | 741,526 |
| 2019-01-02 | $9.17 | $9.66 | $9.07 | $9.56 | $9.56 | 458,563 |
| 2018-12-31 | $9.26 | $9.43 | $9.13 | $9.37 | $9.37 | 409,576 |
| 2018-12-28 | $9.22 | $9.40 | $8.91 | $9.13 | $9.13 | 433,256 |
| 2018-12-27 | $8.95 | $9.29 | $8.35 | $9.24 | $9.24 | 666,440 |
| 2018-12-26 | $8.40 | $9.27 | $8.17 | $9.17 | $9.17 | 935,279 |
| 2018-12-24 | $8.08 | $8.57 | $8.05 | $8.28 | $8.28 | 229,827 |
| 2018-12-21 | $8.89 | $8.90 | $8.01 | $8.20 | $8.20 | 2,731,912 |
| 2018-12-20 | $8.90 | $9.20 | $8.67 | $8.87 | $8.87 | 580,817 |
| 2018-12-19 | $9.24 | $9.58 | $8.73 | $8.90 | $8.90 | 471,162 |
| 2018-12-18 | $9.66 | $9.69 | $8.94 | $9.16 | $9.16 | 489,649 |
| 2018-12-17 | $9.63 | $10.01 | $9.39 | $9.51 | $9.51 | 425,768 |
| 2018-12-14 | $9.66 | $10.03 | $9.56 | $9.62 | $9.62 | 452,186 |
| 2018-12-13 | $10.48 | $10.61 | $9.80 | $9.81 | $9.81 | 421,705 |
| 2018-12-12 | $10.46 | $10.80 | $10.35 | $10.45 | $10.45 | 365,864 |
| 2018-12-11 | $10.25 | $10.48 | $10.00 | $10.30 | $10.30 | 833,452 |
| 2018-12-10 | $10.00 | $10.11 | $9.54 | $10.10 | $10.10 | 419,623 |
| 2018-12-07 | $10.14 | $10.30 | $9.76 | $10.01 | $10.01 | 685,845 |
| 2018-12-06 | $10.41 | $10.58 | $9.95 | $10.19 | $10.19 | 876,050 |
| 2018-12-04 | $10.92 | $11.09 | $10.49 | $10.56 | $10.56 | 800,467 |
| 2018-12-03 | $11.54 | $11.97 | $10.71 | $10.96 | $10.96 | 1,648,029 |
| 2018-11-30 | $9.63 | $10.47 | $9.45 | $10.40 | $10.40 | 872,584 |
| 2018-11-29 | $10.38 | $10.63 | $9.43 | $9.56 | $9.56 | 1,284,807 |
| 2018-11-28 | $10.12 | $10.46 | $9.85 | $10.46 | $10.46 | 420,912 |
| 2018-11-27 | $10.59 | $10.90 | $10.10 | $10.13 | $10.13 | 362,381 |
| 2018-11-26 | $10.75 | $11.06 | $10.64 | $10.73 | $10.73 | 440,100 |
| 2018-11-23 | $10.29 | $10.81 | $10.28 | $10.51 | $10.51 | 184,643 |
| 2018-11-21 | $10.34 | $10.45 | $10.18 | $10.40 | $10.40 | 534,566 |
| 2018-11-20 | $10.50 | $10.75 | $10.10 | $10.22 | $10.22 | 438,453 |
| 2018-11-19 | $11.22 | $11.22 | $10.47 | $10.68 | $10.68 | 365,945 |
| 2018-11-16 | $10.91 | $11.19 | $10.64 | $11.16 | $11.16 | 394,067 |
| 2018-11-15 | $10.19 | $11.10 | $10.19 | $11.00 | $11.00 | 462,154 |
| 2018-11-14 | $11.12 | $11.33 | $10.31 | $10.34 | $10.34 | 507,931 |
| 2018-11-13 | $10.73 | $11.33 | $10.73 | $10.98 | $10.98 | 361,717 |
| 2018-11-12 | $11.55 | $11.60 | $10.59 | $10.72 | $10.72 | 486,806 |
| 2018-11-09 | $12.25 | $12.49 | $11.59 | $11.60 | $11.60 | 786,589 |
| 2018-11-08 | $12.16 | $12.34 | $11.01 | $11.55 | $11.55 | 768,966 |
| 2018-11-07 | $11.31 | $11.97 | $11.24 | $11.92 | $11.92 | 699,581 |
| 2018-11-06 | $11.16 | $11.81 | $10.95 | $11.22 | $11.22 | 504,350 |
| 2018-11-05 | $11.29 | $11.42 | $10.75 | $11.14 | $11.14 | 292,543 |
| 2018-11-02 | $11.33 | $11.52 | $10.58 | $11.24 | $11.24 | 563,198 |
| 2018-11-01 | $10.58 | $11.27 | $10.58 | $11.22 | $11.22 | 919,352 |
| 2018-10-31 | $10.73 | $11.00 | $10.51 | $10.54 | $10.54 | 500,577 |
| 2018-10-30 | $10.61 | $11.01 | $10.35 | $10.55 | $10.55 | 597,367 |
| 2018-10-29 | $11.18 | $11.25 | $10.10 | $10.43 | $10.43 | 376,736 |
| 2018-10-26 | $10.49 | $11.36 | $9.94 | $10.91 | $10.91 | 737,048 |
| 2018-10-25 | $10.97 | $11.41 | $10.72 | $11.06 | $11.06 | 769,267 |
| 2018-10-24 | $12.16 | $12.27 | $10.73 | $10.75 | $10.75 | 702,664 |
| 2018-10-23 | $11.69 | $12.48 | $11.45 | $12.15 | $12.15 | 464,718 |
| 2018-10-22 | $12.29 | $12.35 | $11.43 | $11.99 | $11.99 | 522,392 |
| 2018-10-19 | $12.59 | $12.84 | $12.17 | $12.27 | $12.27 | 617,562 |
| 2018-10-18 | $12.75 | $12.75 | $12.31 | $12.52 | $12.52 | 314,331 |
| 2018-10-17 | $13.08 | $13.52 | $12.71 | $12.80 | $12.80 | 573,049 |
| 2018-10-16 | $12.76 | $13.35 | $12.53 | $13.11 | $13.11 | 2,479,622 |
| 2018-10-15 | $12.52 | $12.82 | $12.22 | $12.62 | $12.62 | 893,465 |
| 2018-10-12 | $12.80 | $12.90 | $12.30 | $12.60 | $12.60 | 1,462,364 |
| 2018-10-11 | $12.21 | $12.68 | $11.68 | $12.45 | $12.45 | 4,685,539 |
| 2018-10-10 | $14.49 | $14.49 | $12.38 | $12.44 | $12.44 | 5,579,300 |
| 2018-10-09 | $15.46 | $15.95 | $15.21 | $15.56 | $15.56 | 344,689 |
| 2018-10-08 | $15.05 | $16.29 | $14.95 | $15.55 | $15.55 | 681,915 |
| 2018-10-05 | $14.85 | $15.46 | $14.61 | $15.01 | $15.01 | 1,069,488 |
| 2018-10-04 | $16.76 | $16.86 | $14.73 | $14.87 | $14.87 | 1,158,995 |
| 2018-10-03 | $15.86 | $16.60 | $15.70 | $16.48 | $16.48 | 479,383 |
| 2018-10-02 | $16.96 | $16.96 | $15.62 | $15.83 | $15.83 | 775,082 |
| 2018-10-01 | $17.21 | $18.03 | $16.84 | $16.95 | $16.95 | 768,557 |
| 2018-09-28 | $17.07 | $17.17 | $16.66 | $17.03 | $17.03 | 668,365 |
| 2018-09-27 | $17.21 | $17.76 | $16.99 | $17.10 | $17.10 | 449,752 |
| 2018-09-26 | $18.16 | $18.16 | $17.14 | $17.17 | $17.17 | 244,774 |
| 2018-09-25 | $18.36 | $18.56 | $17.94 | $18.09 | $18.09 | 643,299 |
| 2018-09-24 | $18.35 | $18.41 | $17.93 | $18.26 | $18.26 | 473,455 |
| 2018-09-21 | $19.01 | $19.19 | $18.13 | $18.32 | $18.32 | 1,816,704 |
| 2018-09-20 | $18.63 | $19.00 | $18.49 | $18.98 | $18.98 | 354,018 |
| 2018-09-19 | $18.57 | $18.97 | $18.29 | $18.49 | $18.49 | 857,818 |
| 2018-09-18 | $18.02 | $18.86 | $17.95 | $18.57 | $18.57 | 646,354 |
| 2018-09-17 | $18.69 | $18.69 | $17.79 | $18.00 | $18.00 | 454,886 |
| 2018-09-14 | $19.09 | $19.37 | $18.50 | $18.72 | $18.72 | 528,720 |
| 2018-09-13 | $18.59 | $19.18 | $18.50 | $18.86 | $18.86 | 331,845 |
| 2018-09-12 | $19.69 | $19.92 | $18.48 | $18.60 | $18.60 | 440,935 |
| 2018-09-11 | $19.18 | $19.77 | $18.83 | $19.74 | $19.74 | 496,298 |
| 2018-09-10 | $19.08 | $19.34 | $18.19 | $19.31 | $19.31 | 327,057 |
| 2018-09-07 | $19.12 | $19.65 | $18.51 | $19.01 | $19.01 | 369,008 |
| 2018-09-06 | $21.07 | $21.50 | $18.67 | $19.25 | $19.25 | 552,300 |
| 2018-09-05 | $20.70 | $21.61 | $20.70 | $20.99 | $20.99 | 975,579 |
| 2018-09-04 | $21.02 | $21.05 | $20.37 | $20.76 | $20.76 | 289,696 |
| 2018-08-31 | $21.25 | $21.47 | $20.39 | $21.05 | $21.05 | 406,392 |
| 2018-08-30 | $20.12 | $21.71 | $20.12 | $21.18 | $21.18 | 1,561,128 |
| 2018-08-29 | $18.46 | $20.13 | $18.38 | $20.05 | $20.05 | 1,345,956 |
| 2018-08-28 | $18.10 | $18.37 | $17.89 | $18.34 | $18.34 | 244,962 |
| 2018-08-27 | $18.31 | $18.68 | $17.94 | $18.12 | $18.12 | 233,653 |
| 2018-08-24 | $18.05 | $18.29 | $17.99 | $18.16 | $18.16 | 139,441 |
| 2018-08-23 | $18.33 | $18.33 | $17.92 | $18.02 | $18.02 | 196,244 |
| 2018-08-22 | $18.02 | $18.45 | $17.80 | $18.26 | $18.26 | 255,603 |
| 2018-08-21 | $17.34 | $18.13 | $17.34 | $18.00 | $18.00 | 289,399 |
| 2018-08-20 | $17.81 | $17.90 | $17.11 | $17.36 | $17.36 | 236,760 |
| 2018-08-17 | $18.15 | $18.25 | $17.69 | $17.90 | $17.90 | 256,433 |
| 2018-08-16 | $17.97 | $18.50 | $17.57 | $18.20 | $18.20 | 313,171 |
| 2018-08-15 | $18.32 | $18.56 | $17.85 | $17.94 | $17.94 | 453,289 |
| 2018-08-14 | $18.16 | $18.52 | $17.93 | $18.51 | $18.51 | 342,247 |
| 2018-08-13 | $18.08 | $18.29 | $17.67 | $18.01 | $18.01 | 506,796 |
| 2018-08-10 | $18.01 | $18.50 | $17.90 | $18.08 | $18.08 | 472,793 |
| 2018-08-09 | $18.08 | $18.75 | $18.08 | $18.14 | $18.14 | 498,489 |
| 2018-08-08 | $18.34 | $18.71 | $17.99 | $18.00 | $18.00 | 305,705 |
| 2018-08-07 | $18.30 | $18.87 | $17.60 | $18.38 | $18.38 | 528,834 |
| 2018-08-06 | $17.56 | $17.89 | $17.47 | $17.65 | $17.65 | 187,459 |
| 2018-08-03 | $17.70 | $17.93 | $17.39 | $17.62 | $17.62 | 250,517 |
| 2018-08-02 | $17.59 | $17.91 | $17.31 | $17.71 | $17.71 | 202,910 |
| 2018-08-01 | $17.74 | $18.07 | $17.43 | $17.74 | $17.74 | 262,729 |
| 2018-07-31 | $17.25 | $18.35 | $17.25 | $17.78 | $17.78 | 425,963 |
| 2018-07-30 | $17.04 | $17.47 | $16.71 | $17.21 | $17.21 | 295,772 |
| 2018-07-27 | $17.39 | $17.39 | $16.56 | $17.08 | $17.08 | 301,867 |
| 2018-07-26 | $17.25 | $17.87 | $17.24 | $17.36 | $17.36 | 251,743 |
| 2018-07-25 | $18.20 | $18.65 | $17.22 | $17.33 | $17.33 | 467,217 |
| 2018-07-24 | $18.66 | $18.77 | $18.05 | $18.16 | $18.16 | 243,806 |
| 2018-07-23 | $18.94 | $18.96 | $18.47 | $18.47 | $18.47 | 238,012 |
| 2018-07-20 | $19.21 | $19.36 | $18.90 | $18.93 | $18.93 | 400,350 |
| 2018-07-19 | $18.61 | $19.51 | $18.54 | $19.19 | $19.19 | 796,076 |
| 2018-07-18 | $18.41 | $18.76 | $17.75 | $18.72 | $18.72 | 357,504 |
| 2018-07-17 | $18.37 | $18.68 | $18.30 | $18.46 | $18.46 | 373,954 |
| 2018-07-16 | $18.57 | $18.63 | $18.02 | $18.34 | $18.34 | 312,614 |
| 2018-07-13 | $18.61 | $18.68 | $18.17 | $18.64 | $18.64 | 292,778 |
| 2018-07-12 | $18.68 | $19.15 | $18.41 | $18.59 | $18.59 | 422,820 |
| 2018-07-11 | $18.65 | $18.78 | $18.46 | $18.57 | $18.57 | 255,959 |
| 2018-07-10 | $18.77 | $18.86 | $18.37 | $18.63 | $18.63 | 236,121 |
| 2018-07-09 | $18.75 | $18.98 | $18.35 | $18.66 | $18.66 | 284,839 |
| 2018-07-06 | $18.60 | $18.89 | $18.27 | $18.71 | $18.71 | 323,249 |
| 2018-07-05 | $18.13 | $18.63 | $17.91 | $18.57 | $18.57 | 332,168 |
| 2018-07-03 | $18.15 | $18.32 | $17.70 | $17.89 | $17.89 | 180,960 |
| 2018-07-02 | $16.87 | $18.08 | $16.85 | $18.05 | $18.05 | 359,014 |
| 2018-06-29 | $17.08 | $17.35 | $16.90 | $16.99 | $16.99 | 404,423 |
| 2018-06-28 | $17.01 | $17.17 | $16.55 | $16.95 | $16.95 | 385,784 |
| 2018-06-27 | $18.24 | $18.39 | $17.05 | $17.05 | $17.05 | 516,967 |
| 2018-06-26 | $18.32 | $18.66 | $18.02 | $18.28 | $18.28 | 873,224 |
| 2018-06-25 | $18.47 | $19.03 | $18.12 | $18.17 | $18.17 | 532,639 |
| 2018-06-22 | $18.97 | $19.25 | $18.15 | $18.68 | $18.68 | 3,099,119 |
| 2018-06-21 | $19.60 | $19.68 | $18.75 | $18.83 | $18.83 | 471,222 |
| 2018-06-20 | $18.85 | $19.66 | $18.78 | $19.56 | $19.56 | 649,362 |
| 2018-06-19 | $18.42 | $18.94 | $18.38 | $18.80 | $18.80 | 566,292 |
| 2018-06-18 | $18.44 | $19.17 | $18.35 | $18.64 | $18.64 | 1,173,533 |
| 2018-06-15 | $18.05 | $18.83 | $17.85 | $18.65 | $18.65 | 2,959,315 |
| 2018-06-14 | $17.57 | $18.16 | $17.52 | $18.04 | $18.04 | 341,944 |
| 2018-06-13 | $17.34 | $17.58 | $17.14 | $17.50 | $17.50 | 433,851 |
| 2018-06-12 | $17.03 | $17.37 | $17.03 | $17.30 | $17.30 | 412,031 |
| 2018-06-11 | $17.61 | $17.96 | $17.03 | $17.05 | $17.05 | 448,998 |
| 2018-06-08 | $17.25 | $17.82 | $17.00 | $17.59 | $17.59 | 464,727 |
| 2018-06-07 | $17.84 | $17.91 | $16.89 | $17.32 | $17.32 | 711,308 |
| 2018-06-06 | $17.69 | $18.05 | $17.20 | $17.92 | $17.92 | 656,406 |
| 2018-06-05 | $17.56 | $18.16 | $17.56 | $17.76 | $17.76 | 657,696 |
| 2018-06-04 | $18.25 | $18.47 | $17.02 | $17.50 | $17.50 | 1,128,063 |
| 2018-06-01 | $18.63 | $18.67 | $18.02 | $18.12 | $18.12 | 383,525 |
| 2018-05-31 | $18.55 | $19.08 | $18.47 | $18.58 | $18.58 | 459,466 |
| 2018-05-30 | $17.99 | $18.61 | $17.99 | $18.55 | $18.55 | 511,157 |
| 2018-05-29 | $17.63 | $18.32 | $17.35 | $17.84 | $17.84 | 489,650 |
| 2018-05-25 | $17.26 | $17.94 | $16.79 | $17.68 | $17.68 | 669,139 |
| 2018-05-24 | $17.82 | $18.40 | $16.80 | $17.34 | $17.34 | 1,246,753 |
| 2018-05-23 | $18.81 | $19.45 | $18.81 | $19.06 | $19.06 | 384,717 |
| 2018-05-22 | $19.95 | $19.95 | $17.89 | $18.82 | $18.82 | 646,617 |
| 2018-05-21 | $19.82 | $20.20 | $19.78 | $19.88 | $19.88 | 419,153 |
| 2018-05-18 | $19.15 | $20.39 | $19.11 | $19.75 | $19.75 | 903,585 |
| 2018-05-17 | $18.59 | $19.20 | $18.41 | $19.08 | $19.08 | 494,443 |
| 2018-05-16 | $18.52 | $18.88 | $18.31 | $18.54 | $18.54 | 563,528 |
| 2018-05-15 | $18.09 | $18.56 | $17.95 | $18.42 | $18.42 | 624,110 |
| 2018-05-14 | $18.00 | $18.37 | $17.58 | $18.20 | $18.20 | 559,116 |
| 2018-05-11 | $17.12 | $18.46 | $17.12 | $17.98 | $17.98 | 1,758,649 |
| 2018-05-10 | $17.00 | $18.79 | $16.92 | $17.01 | $17.01 | 1,076,456 |
| 2018-05-09 | $16.88 | $17.89 | $16.79 | $17.49 | $17.49 | 910,264 |
| 2018-05-08 | $17.33 | $17.75 | $16.71 | $16.93 | $16.93 | 776,101 |
| 2018-05-07 | $16.59 | $17.51 | $16.30 | $17.35 | $17.35 | 1,101,264 |
| 2018-05-04 | $15.52 | $16.62 | $15.52 | $16.48 | $16.48 | 1,281,627 |
| 2018-05-03 | $15.01 | $16.45 | $14.99 | $15.62 | $15.62 | 4,893,780 |
| 2018-05-02 | $14.69 | $16.17 | $14.20 | $15.52 | $15.52 | 2,704,336 |
| 2018-05-01 | $15.01 | $15.54 | $14.11 | $14.51 | $14.51 | 5,181,134 |
| 2018-04-30 | $15.15 | $15.30 | $12.42 | $13.08 | $13.08 | 1,983,987 |
| 2018-04-27 | $14.96 | $15.22 | $14.42 | $15.15 | $15.15 | 559,282 |
| 2018-04-26 | $14.58 | $15.24 | $14.16 | $14.89 | $14.89 | 653,041 |
| 2018-04-25 | $13.81 | $14.82 | $13.78 | $14.55 | $14.55 | 774,505 |
| 2018-04-24 | $14.05 | $14.15 | $13.61 | $13.62 | $13.62 | 514,519 |
| 2018-04-23 | $14.72 | $14.78 | $13.83 | $14.05 | $14.05 | 782,282 |
| 2018-04-20 | $14.69 | $14.88 | $14.40 | $14.59 | $14.59 | 708,358 |
| 2018-04-19 | $14.65 | $14.98 | $14.55 | $14.77 | $14.77 | 375,262 |
| 2018-04-18 | $15.09 | $15.09 | $14.62 | $14.71 | $14.71 | 781,662 |
| 2018-04-17 | $14.13 | $15.39 | $14.07 | $15.13 | $15.13 | 500,489 |
| 2018-04-16 | $14.13 | $14.28 | $13.74 | $14.05 | $14.05 | 456,292 |
| 2018-04-13 | $13.92 | $14.12 | $13.37 | $13.90 | $13.90 | 484,997 |
| 2018-04-12 | $12.69 | $14.06 | $12.60 | $13.87 | $13.87 | 950,049 |
| 2018-04-11 | $12.65 | $12.77 | $12.20 | $12.64 | $12.64 | 735,566 |
| 2018-04-10 | $12.97 | $13.20 | $12.42 | $12.76 | $12.76 | 1,464,305 |
| 2018-04-09 | $12.64 | $12.80 | $11.89 | $12.00 | $12.00 | 418,131 |
| 2018-04-06 | $12.84 | $12.98 | $12.32 | $12.48 | $12.48 | 500,935 |
| 2018-04-05 | $13.49 | $13.50 | $12.55 | $13.00 | $13.00 | 529,270 |
| 2018-04-04 | $12.45 | $13.50 | $12.43 | $13.46 | $13.46 | 1,016,952 |
| 2018-04-03 | $12.68 | $12.90 | $12.28 | $12.75 | $12.75 | 527,841 |
| 2018-04-02 | $13.61 | $13.74 | $12.48 | $12.54 | $12.54 | 457,820 |
| 2018-03-29 | $13.44 | $13.83 | $13.08 | $13.42 | $13.42 | 535,721 |
| 2018-03-28 | $13.36 | $13.51 | $12.71 | $13.27 | $13.27 | 370,529 |
| 2018-03-27 | $14.24 | $14.36 | $13.31 | $13.42 | $13.42 | 341,962 |
| 2018-03-26 | $14.05 | $14.45 | $14.01 | $14.22 | $14.22 | 526,725 |
| 2018-03-23 | $15.10 | $15.29 | $13.71 | $13.76 | $13.76 | 576,547 |
| 2018-03-22 | $15.24 | $15.55 | $14.94 | $14.97 | $14.97 | 379,446 |
| 2018-03-21 | $15.65 | $15.95 | $15.21 | $15.32 | $15.32 | 218,764 |
| 2018-03-20 | $15.11 | $15.92 | $15.01 | $15.66 | $15.66 | 433,761 |
| 2018-03-19 | $15.87 | $16.01 | $14.80 | $15.24 | $15.24 | 576,204 |
| 2018-03-16 | $16.41 | $16.65 | $15.42 | $16.01 | $16.01 | 1,061,832 |
| 2018-03-15 | $15.30 | $17.25 | $14.88 | $16.16 | $16.16 | 537,479 |
| 2018-03-14 | $17.05 | $17.32 | $16.76 | $16.81 | $16.81 | 354,926 |
| 2018-03-13 | $17.32 | $17.49 | $16.59 | $17.01 | $17.01 | 409,080 |
| 2018-03-12 | $17.01 | $18.00 | $16.81 | $17.25 | $17.25 | 540,622 |
| 2018-03-09 | $16.46 | $16.93 | $16.21 | $16.86 | $16.86 | 515,914 |
| 2018-03-08 | $16.09 | $16.48 | $15.76 | $16.46 | $16.46 | 246,963 |
| 2018-03-07 | $16.20 | $16.43 | $15.86 | $15.99 | $15.99 | 597,825 |
| 2018-03-06 | $16.32 | $16.47 | $15.80 | $16.23 | $16.23 | 255,868 |
| 2018-03-05 | $15.01 | $16.52 | $14.88 | $16.18 | $16.18 | 799,687 |
| 2018-03-02 | $15.25 | $15.63 | $14.85 | $15.29 | $15.29 | 447,073 |
| 2018-03-01 | $14.70 | $15.72 | $14.41 | $15.45 | $15.45 | 1,009,353 |
| 2018-02-28 | $14.95 | $15.19 | $14.63 | $14.77 | $14.77 | 254,526 |
| 2018-02-27 | $14.91 | $15.14 | $14.79 | $14.95 | $14.95 | 246,783 |
| 2018-02-26 | $14.89 | $15.04 | $14.55 | $14.86 | $14.86 | 179,391 |
| 2018-02-23 | $14.73 | $14.90 | $14.15 | $14.85 | $14.85 | 164,407 |
| 2018-02-22 | $14.91 | $15.04 | $14.46 | $14.59 | $14.59 | 188,754 |
| 2018-02-21 | $14.58 | $15.15 | $14.19 | $14.80 | $14.80 | 256,599 |
| 2018-02-20 | $14.98 | $15.06 | $14.46 | $14.59 | $14.59 | 229,506 |
| 2018-02-16 | $14.84 | $15.61 | $14.76 | $14.98 | $14.98 | 377,103 |
| 2018-02-15 | $14.87 | $15.05 | $14.04 | $14.77 | $14.77 | 469,677 |
| 2018-02-14 | $14.05 | $14.73 | $13.91 | $14.48 | $14.48 | 572,164 |
| 2018-02-13 | $13.19 | $14.85 | $13.15 | $14.17 | $14.17 | 564,141 |
| 2018-02-12 | $13.05 | $13.35 | $12.56 | $13.20 | $13.20 | 228,576 |
| 2018-02-09 | $13.75 | $13.80 | $12.34 | $13.06 | $13.06 | 327,683 |
| 2018-02-08 | $13.20 | $14.04 | $12.91 | $13.68 | $13.68 | 345,885 |
| 2018-02-07 | $12.64 | $13.35 | $12.19 | $13.11 | $13.11 | 457,439 |
| 2018-02-06 | $10.88 | $12.62 | $10.79 | $12.49 | $12.49 | 508,892 |
| 2018-02-05 | $11.50 | $11.82 | $10.80 | $11.20 | $11.20 | 168,588 |
| 2018-02-02 | $11.70 | $11.91 | $11.43 | $11.66 | $11.66 | 116,031 |
| 2018-02-01 | $11.81 | $11.91 | $11.50 | $11.78 | $11.78 | 99,497 |
| 2018-01-31 | $12.07 | $12.20 | $11.51 | $11.82 | $11.82 | 129,723 |
| 2018-01-30 | $12.32 | $12.45 | $11.71 | $11.99 | $11.99 | 209,681 |
| 2018-01-29 | $12.15 | $12.78 | $11.95 | $12.43 | $12.43 | 266,548 |
| 2018-01-26 | $11.98 | $12.65 | $11.76 | $12.28 | $12.28 | 300,447 |
| 2018-01-25 | $10.87 | $11.89 | $10.62 | $11.80 | $11.80 | 309,759 |
| 2018-01-24 | $10.77 | $10.88 | $10.45 | $10.45 | $10.45 | 68,183 |
| 2018-01-23 | $10.24 | $10.94 | $10.15 | $10.78 | $10.78 | 132,669 |
| 2018-01-22 | $10.05 | $10.66 | $9.98 | $10.27 | $10.27 | 236,649 |
| 2018-01-19 | $9.95 | $10.16 | $9.83 | $10.01 | $10.01 | 86,915 |
| 2018-01-18 | $10.15 | $10.17 | $9.83 | $10.00 | $10.00 | 152,823 |
| 2018-01-17 | $10.18 | $10.31 | $10.00 | $10.18 | $10.18 | 109,674 |
| 2018-01-16 | $10.97 | $10.97 | $9.90 | $10.04 | $10.04 | 331,242 |
| 2018-01-12 | $10.47 | $11.17 | $10.27 | $10.78 | $10.78 | 196,357 |
| 2018-01-11 | $10.09 | $10.58 | $9.78 | $10.52 | $10.52 | 250,982 |
| 2018-01-10 | $10.04 | $10.12 | $9.91 | $10.01 | $10.01 | 118,066 |
| 2018-01-09 | $10.07 | $10.32 | $9.98 | $10.08 | $10.08 | 111,345 |
| 2018-01-08 | $10.25 | $10.29 | $9.92 | $10.06 | $10.06 | 79,129 |
| 2018-01-05 | $10.14 | $10.40 | $10.06 | $10.25 | $10.25 | 132,842 |
| 2018-01-04 | $10.17 | $10.43 | $9.91 | $10.17 | $10.17 | 125,515 |
| 2018-01-03 | $9.94 | $10.35 | $9.83 | $10.10 | $10.10 | 531,410 |
| 2018-01-02 | $9.69 | $9.96 | $9.56 | $9.92 | $9.92 | 107,110 |
| 2017-12-29 | $9.80 | $9.89 | $9.55 | $9.60 | $9.60 | 128,400 |
| 2017-12-28 | $9.65 | $10.00 | $9.63 | $9.79 | $9.79 | 114,636 |
| 2017-12-27 | $9.53 | $9.79 | $9.52 | $9.67 | $9.67 | 241,858 |
| 2017-12-26 | $9.85 | $9.86 | $9.48 | $9.61 | $9.61 | 226,307 |
| 2017-12-22 | $9.44 | $9.95 | $9.33 | $9.80 | $9.80 | 308,977 |
| 2017-12-21 | $9.15 | $9.50 | $9.01 | $9.43 | $9.43 | 196,933 |
| 2017-12-20 | $9.13 | $9.34 | $9.00 | $9.18 | $9.18 | 307,465 |
| 2017-12-19 | $9.14 | $9.21 | $9.01 | $9.15 | $9.15 | 172,352 |
| 2017-12-18 | $9.33 | $9.35 | $9.05 | $9.15 | $9.15 | 115,469 |
| 2017-12-15 | $9.29 | $9.55 | $9.09 | $9.24 | $9.24 | 383,083 |
| 2017-12-14 | $9.68 | $9.93 | $9.20 | $9.25 | $9.25 | 152,807 |
| 2017-12-13 | $9.65 | $10.04 | $9.62 | $9.66 | $9.66 | 257,898 |
| 2017-12-12 | $10.56 | $10.63 | $9.51 | $9.60 | $9.60 | 262,922 |
| 2017-12-11 | $11.15 | $11.29 | $10.49 | $10.51 | $10.51 | 148,412 |
| 2017-12-08 | $10.89 | $11.34 | $10.84 | $11.11 | $11.11 | 203,832 |
| 2017-12-07 | $10.41 | $10.66 | $10.08 | $10.63 | $10.63 | 132,111 |
| 2017-12-06 | $10.61 | $10.64 | $10.21 | $10.33 | $10.33 | 87,679 |
| 2017-12-05 | $11.16 | $11.23 | $10.65 | $10.66 | $10.66 | 127,344 |
| 2017-12-04 | $11.25 | $11.70 | $11.06 | $11.21 | $11.21 | 131,076 |
| 2017-12-01 | $11.24 | $11.39 | $10.50 | $11.26 | $11.26 | 135,511 |
| 2017-11-30 | $11.27 | $11.31 | $11.06 | $11.19 | $11.19 | 226,485 |
| 2017-11-29 | $11.25 | $11.33 | $11.08 | $11.16 | $11.16 | 88,503 |
| 2017-11-28 | $11.33 | $11.36 | $11.07 | $11.21 | $11.21 | 83,040 |
| 2017-11-27 | $11.23 | $11.44 | $11.21 | $11.21 | $11.21 | 56,219 |
| 2017-11-24 | $11.40 | $11.47 | $11.15 | $11.23 | $11.23 | 33,588 |
| 2017-11-22 | $11.14 | $11.50 | $11.01 | $11.33 | $11.33 | 85,744 |
| 2017-11-21 | $11.12 | $11.33 | $10.97 | $11.07 | $11.07 | 135,675 |
| 2017-11-20 | $11.42 | $11.42 | $10.98 | $11.11 | $11.11 | 94,333 |
| 2017-11-17 | $11.31 | $11.56 | $11.15 | $11.47 | $11.47 | 89,362 |
| 2017-11-16 | $11.34 | $11.52 | $11.18 | $11.39 | $11.39 | 185,532 |
| 2017-11-15 | $10.68 | $11.43 | $10.57 | $11.17 | $11.17 | 208,079 |
| 2017-11-14 | $10.67 | $10.67 | $10.30 | $10.54 | $10.54 | 108,031 |
| 2017-11-13 | $10.84 | $10.86 | $10.50 | $10.71 | $10.71 | 82,033 |
| 2017-11-10 | $10.71 | $11.08 | $10.64 | $10.91 | $10.91 | 96,148 |
| 2017-11-09 | $10.97 | $11.34 | $10.60 | $10.77 | $10.77 | 116,460 |
| 2017-11-08 | $10.96 | $11.21 | $10.87 | $11.07 | $11.07 | 118,345 |
| 2017-11-07 | $11.29 | $11.57 | $10.78 | $10.96 | $10.96 | 307,646 |
| 2017-11-06 | $11.09 | $11.65 | $11.09 | $11.20 | $11.20 | 189,149 |
| 2017-11-03 | $10.45 | $11.48 | $10.44 | $11.23 | $11.23 | 2,269,911 |
| 2017-11-02 | $9.90 | $10.59 | $9.90 | $10.49 | $10.49 | 173,439 |
| 2017-11-01 | $10.32 | $10.56 | $10.29 | $10.36 | $10.36 | 142,616 |
| 2017-10-31 | $10.28 | $10.42 | $10.01 | $10.21 | $10.21 | 144,746 |
| 2017-10-30 | $10.15 | $10.37 | $9.94 | $10.22 | $10.22 | 123,939 |
| 2017-10-27 | $9.93 | $10.34 | $9.93 | $10.16 | $10.16 | 128,393 |
| 2017-10-26 | $10.33 | $10.51 | $9.92 | $9.99 | $9.99 | 136,257 |
| 2017-10-25 | $10.49 | $10.61 | $10.33 | $10.37 | $10.37 | 109,820 |
| 2017-10-24 | $10.63 | $10.78 | $10.40 | $10.49 | $10.49 | 185,455 |
| 2017-10-23 | $11.00 | $11.06 | $10.58 | $10.64 | $10.64 | 176,144 |
| 2017-10-20 | $11.12 | $11.16 | $10.89 | $10.97 | $10.97 | 82,306 |
| 2017-10-19 | $11.22 | $11.36 | $10.94 | $11.01 | $11.01 | 106,173 |
| 2017-10-18 | $11.34 | $11.53 | $11.09 | $11.33 | $11.33 | 108,741 |
| 2017-10-17 | $11.37 | $11.74 | $11.23 | $11.43 | $11.43 | 288,604 |
| 2017-10-16 | $11.40 | $11.59 | $11.05 | $11.38 | $11.38 | 167,848 |
| 2017-10-13 | $11.56 | $11.63 | $11.21 | $11.34 | $11.34 | 215,380 |
| 2017-10-12 | $12.47 | $12.56 | $11.38 | $11.59 | $11.59 | 308,513 |
| 2017-10-11 | $11.39 | $11.52 | $11.16 | $11.38 | $11.38 | 172,590 |
| 2017-10-10 | $11.51 | $11.51 | $11.26 | $11.42 | $11.42 | 99,460 |
| 2017-10-09 | $11.72 | $11.81 | $11.35 | $11.36 | $11.36 | 311,614 |
| 2017-10-06 | $11.48 | $11.77 | $11.34 | $11.69 | $11.69 | 184,817 |
| 2017-10-05 | $11.68 | $11.78 | $11.44 | $11.48 | $11.48 | 154,079 |
| 2017-10-04 | $11.70 | $12.01 | $11.62 | $11.67 | $11.67 | 99,940 |
| 2017-10-03 | $12.05 | $12.14 | $11.47 | $11.78 | $11.78 | 199,462 |
| 2017-10-02 | $10.98 | $12.01 | $10.89 | $11.99 | $11.99 | 255,968 |
| 2017-09-29 | $10.94 | $11.20 | $10.92 | $10.98 | $10.98 | 165,339 |
| 2017-09-28 | $10.92 | $11.18 | $10.76 | $10.88 | $10.88 | 156,847 |
| 2017-09-27 | $10.67 | $11.15 | $10.55 | $10.98 | $10.98 | 190,996 |
| 2017-09-26 | $10.83 | $10.97 | $10.52 | $10.64 | $10.64 | 137,923 |
| 2017-09-25 | $10.63 | $11.16 | $10.60 | $10.82 | $10.82 | 201,343 |
| 2017-09-22 | $10.46 | $10.69 | $10.41 | $10.63 | $10.63 | 164,000 |
| 2017-09-21 | $11.23 | $11.40 | $10.44 | $10.48 | $10.48 | 326,397 |
| 2017-09-20 | $11.52 | $11.74 | $10.50 | $11.16 | $11.16 | 1,070,658 |
| 2017-09-19 | $10.83 | $10.83 | $10.35 | $10.52 | $10.52 | 128,991 |
| 2017-09-18 | $10.96 | $11.13 | $10.80 | $10.86 | $10.86 | 108,547 |
| 2017-09-15 | $10.65 | $11.12 | $10.43 | $11.00 | $11.00 | 424,342 |
| 2017-09-14 | $10.58 | $10.67 | $10.31 | $10.57 | $10.57 | 115,960 |
| 2017-09-13 | $10.56 | $10.68 | $10.01 | $10.59 | $10.59 | 100,650 |
| 2017-09-12 | $10.61 | $10.74 | $10.06 | $10.60 | $10.60 | 171,567 |
| 2017-09-11 | $11.00 | $11.00 | $10.50 | $10.60 | $10.60 | 192,167 |
| 2017-09-08 | $10.55 | $10.93 | $10.49 | $10.81 | $10.81 | 203,409 |
| 2017-09-07 | $10.42 | $10.77 | $10.30 | $10.55 | $10.55 | 262,341 |
| 2017-09-06 | $10.39 | $10.46 | $10.18 | $10.43 | $10.43 | 96,244 |
| 2017-09-05 | $10.27 | $10.45 | $10.08 | $10.31 | $10.31 | 133,279 |
| 2017-09-01 | $10.22 | $10.38 | $9.86 | $10.27 | $10.27 | 161,198 |
| 2017-08-31 | $9.82 | $10.42 | $9.63 | $10.22 | $10.22 | 380,076 |
| 2017-08-30 | $10.00 | $10.00 | $9.72 | $9.78 | $9.78 | 132,870 |
| 2017-08-29 | $9.66 | $10.13 | $9.59 | $9.98 | $9.98 | 165,835 |
| 2017-08-28 | $9.15 | $9.83 | $9.06 | $9.77 | $9.77 | 238,225 |
| 2017-08-25 | $9.10 | $9.18 | $8.96 | $9.05 | $9.05 | 262,066 |
| 2017-08-24 | $9.00 | $9.15 | $8.81 | $9.01 | $9.01 | 121,562 |
| 2017-08-23 | $8.59 | $9.10 | $8.21 | $9.00 | $9.00 | 151,615 |
| 2017-08-22 | $8.28 | $8.70 | $8.28 | $8.66 | $8.66 | 147,434 |
| 2017-08-21 | $8.17 | $8.28 | $8.00 | $8.22 | $8.22 | 112,075 |
| 2017-08-18 | $8.04 | $8.30 | $8.04 | $8.21 | $8.21 | 106,814 |
| 2017-08-17 | $8.35 | $8.54 | $8.15 | $8.15 | $8.15 | 134,489 |
| 2017-08-16 | $8.66 | $8.76 | $8.33 | $8.42 | $8.42 | 102,670 |
| 2017-08-15 | $8.82 | $8.86 | $8.60 | $8.65 | $8.65 | 156,441 |
| 2017-08-14 | $8.66 | $8.97 | $8.62 | $8.89 | $8.89 | 251,892 |
| 2017-08-11 | $8.27 | $8.73 | $8.23 | $8.55 | $8.55 | 153,178 |
| 2017-08-10 | $8.46 | $8.59 | $8.19 | $8.25 | $8.25 | 129,873 |
| 2017-08-09 | $8.86 | $8.86 | $8.41 | $8.48 | $8.48 | 148,501 |
| 2017-08-08 | $9.00 | $9.10 | $8.62 | $8.85 | $8.85 | 250,212 |
| 2017-08-07 | $8.38 | $8.53 | $8.33 | $8.48 | $8.48 | 139,006 |
| 2017-08-04 | $8.16 | $8.45 | $8.16 | $8.31 | $8.31 | 93,419 |
| 2017-08-03 | $8.22 | $8.27 | $8.11 | $8.15 | $8.15 | 78,537 |
| 2017-08-02 | $8.43 | $8.80 | $8.08 | $8.26 | $8.26 | 82,407 |
| 2017-08-01 | $8.48 | $8.52 | $8.10 | $8.42 | $8.42 | 135,726 |
| 2017-07-31 | $8.92 | $8.92 | $8.41 | $8.44 | $8.44 | 120,980 |
| 2017-07-28 | $8.85 | $8.99 | $8.81 | $8.91 | $8.91 | 84,822 |
| 2017-07-27 | $9.16 | $9.16 | $8.68 | $8.80 | $8.80 | 109,751 |
| 2017-07-26 | $9.22 | $9.23 | $9.05 | $9.14 | $9.14 | 55,885 |
| 2017-07-25 | $9.45 | $9.49 | $9.10 | $9.19 | $9.19 | 144,655 |
| 2017-07-24 | $9.35 | $9.42 | $9.14 | $9.37 | $9.37 | 99,858 |
| 2017-07-21 | $9.55 | $9.57 | $9.26 | $9.34 | $9.34 | 101,497 |
| 2017-07-20 | $9.43 | $9.50 | $9.23 | $9.38 | $9.38 | 51,423 |
| 2017-07-19 | $9.35 | $9.50 | $9.29 | $9.44 | $9.44 | 100,637 |
| 2017-07-18 | $9.43 | $9.63 | $9.11 | $9.25 | $9.25 | 218,504 |
| 2017-07-17 | $9.51 | $9.76 | $9.30 | $9.45 | $9.45 | 161,481 |
| 2017-07-14 | $9.55 | $9.58 | $9.42 | $9.44 | $9.44 | 111,499 |
| 2017-07-13 | $9.62 | $9.73 | $9.31 | $9.59 | $9.59 | 127,055 |
| 2017-07-12 | $9.60 | $9.65 | $9.46 | $9.58 | $9.58 | 135,821 |
| 2017-07-11 | $9.50 | $9.60 | $9.35 | $9.52 | $9.52 | 131,154 |
| 2017-07-10 | $9.53 | $9.68 | $9.32 | $9.46 | $9.46 | 171,124 |
| 2017-07-07 | $9.54 | $9.60 | $9.25 | $9.30 | $9.30 | 111,105 |
| 2017-07-06 | $9.55 | $9.64 | $9.30 | $9.48 | $9.48 | 162,469 |
| 2017-07-05 | $9.43 | $9.65 | $9.09 | $9.63 | $9.63 | 186,909 |
| 2017-07-03 | $9.09 | $9.48 | $9.09 | $9.42 | $9.42 | 123,859 |
| 2017-06-30 | $9.50 | $9.50 | $9.02 | $9.05 | $9.05 | 176,059 |
| 2017-06-29 | $9.78 | $9.78 | $9.22 | $9.50 | $9.50 | 117,477 |
| 2017-06-28 | $9.24 | $9.75 | $9.20 | $9.74 | $9.74 | 138,569 |
| 2017-06-27 | $9.48 | $9.58 | $9.11 | $9.17 | $9.17 | 167,678 |
| 2017-06-26 | $10.07 | $10.07 | $9.33 | $9.52 | $9.52 | 272,245 |
| 2017-06-23 | $10.00 | $10.13 | $9.74 | $9.97 | $9.97 | 957,825 |
| 2017-06-22 | $9.49 | $10.14 | $9.47 | $9.96 | $9.96 | 196,005 |
| 2017-06-21 | $9.41 | $9.75 | $9.39 | $9.50 | $9.50 | 239,685 |
| 2017-06-20 | $9.22 | $9.72 | $9.15 | $9.32 | $9.32 | 200,303 |
| 2017-06-19 | $9.18 | $9.38 | $9.12 | $9.18 | $9.18 | 184,702 |
| 2017-06-16 | $9.05 | $9.34 | $8.78 | $9.08 | $9.08 | 363,048 |
| 2017-06-15 | $9.15 | $9.49 | $8.94 | $9.18 | $9.18 | 184,362 |
| 2017-06-14 | $9.05 | $9.66 | $8.95 | $9.22 | $9.22 | 524,194 |
| 2017-06-13 | $9.00 | $9.28 | $8.85 | $9.07 | $9.07 | 150,693 |
| 2017-06-12 | $9.17 | $9.38 | $8.84 | $8.97 | $8.97 | 213,198 |
| 2017-06-09 | $9.14 | $9.51 | $9.04 | $9.18 | $9.18 | 145,166 |
| 2017-06-08 | $8.72 | $9.39 | $8.60 | $9.20 | $9.20 | 148,682 |
| 2017-06-07 | $8.65 | $8.94 | $8.45 | $8.71 | $8.71 | 246,420 |
| 2017-06-06 | $8.66 | $8.87 | $8.52 | $8.64 | $8.64 | 66,527 |
| 2017-06-05 | $8.90 | $9.24 | $8.37 | $8.72 | $8.72 | 163,027 |
| 2017-06-02 | $8.82 | $9.06 | $8.55 | $8.88 | $8.88 | 234,722 |
| 2017-06-01 | $8.16 | $8.83 | $8.05 | $8.83 | $8.83 | 214,517 |
| 2017-05-31 | $8.49 | $8.49 | $7.48 | $8.12 | $8.12 | 494,273 |
| 2017-05-30 | $8.94 | $8.94 | $8.30 | $8.35 | $8.35 | 142,244 |
| 2017-05-26 | $9.09 | $9.26 | $8.92 | $8.95 | $8.95 | 90,922 |
| 2017-05-25 | $9.50 | $9.56 | $8.84 | $9.09 | $9.09 | 226,444 |
| 2017-05-24 | $9.53 | $9.71 | $9.42 | $9.44 | $9.44 | 97,178 |
| 2017-05-23 | $9.80 | $9.80 | $9.48 | $9.53 | $9.53 | 180,603 |
| 2017-05-22 | $9.96 | $10.04 | $9.62 | $9.78 | $9.78 | 178,265 |
| 2017-05-19 | $9.80 | $10.25 | $9.80 | $9.95 | $9.95 | 171,860 |
| 2017-05-18 | $9.64 | $10.13 | $9.56 | $9.80 | $9.80 | 245,900 |
| 2017-05-17 | $9.83 | $9.97 | $9.64 | $9.65 | $9.65 | 190,722 |
| 2017-05-16 | $9.80 | $10.12 | $9.62 | $9.96 | $9.96 | 159,667 |
| 2017-05-15 | $10.06 | $10.67 | $9.70 | $9.78 | $9.78 | 207,227 |
| 2017-05-12 | $9.56 | $10.11 | $9.50 | $9.74 | $9.74 | 938,752 |
| 2017-05-11 | $8.91 | $9.67 | $8.90 | $9.61 | $9.61 | 337,785 |
| 2017-05-10 | $8.74 | $8.99 | $8.60 | $8.94 | $8.94 | 169,143 |
| 2017-05-09 | $8.75 | $9.01 | $8.59 | $8.74 | $8.74 | 262,591 |
| 2017-05-08 | $8.12 | $9.05 | $8.12 | $8.76 | $8.76 | 453,874 |
| 2017-05-05 | $8.52 | $8.54 | $8.16 | $8.32 | $8.32 | 283,437 |
| 2017-05-04 | $10.35 | $10.35 | $8.10 | $8.67 | $8.67 | 673,448 |
| 2017-05-03 | $9.67 | $9.73 | $9.44 | $9.49 | $9.49 | 159,595 |
| 2017-05-02 | $10.34 | $10.43 | $9.53 | $9.73 | $9.73 | 280,308 |
| 2017-05-01 | $10.25 | $10.37 | $9.97 | $10.17 | $10.17 | 182,387 |
| 2017-04-28 | $10.18 | $10.40 | $10.01 | $10.22 | $10.22 | 198,482 |
| 2017-04-27 | $10.40 | $10.43 | $9.93 | $10.21 | $10.21 | 280,122 |
| 2017-04-26 | $10.43 | $10.65 | $10.35 | $10.38 | $10.38 | 400,566 |
| 2017-04-25 | $10.99 | $11.00 | $10.15 | $10.41 | $10.41 | 1,023,140 |
| 2017-04-24 | $11.54 | $11.54 | $11.08 | $11.31 | $11.31 | 100,569 |
| 2017-04-21 | $11.66 | $11.78 | $11.22 | $11.31 | $11.31 | 118,209 |
| 2017-04-20 | $11.72 | $11.91 | $11.47 | $11.67 | $11.67 | 109,774 |
| 2017-04-19 | $11.24 | $12.04 | $11.20 | $11.72 | $11.72 | 1,368,164 |
| 2017-04-18 | $11.15 | $11.37 | $10.98 | $11.21 | $11.21 | 101,816 |
| 2017-04-17 | $10.95 | $11.43 | $10.80 | $11.28 | $11.28 | 325,591 |
| 2017-04-13 | $10.50 | $11.10 | $10.46 | $10.96 | $10.96 | 229,992 |
| 2017-04-12 | $10.81 | $11.00 | $10.32 | $10.55 | $10.55 | 307,240 |
| 2017-04-11 | $11.47 | $11.52 | $10.77 | $10.84 | $10.84 | 284,848 |
| 2017-04-10 | $11.74 | $11.74 | $11.41 | $11.44 | $11.44 | 222,780 |
| 2017-04-07 | $12.24 | $12.30 | $11.03 | $11.36 | $11.36 | 444,767 |
| 2017-04-06 | $12.23 | $12.35 | $11.96 | $12.26 | $12.26 | 186,114 |
| 2017-04-05 | $12.66 | $12.89 | $12.05 | $12.21 | $12.21 | 343,911 |
| 2017-04-04 | $12.35 | $12.79 | $12.30 | $12.61 | $12.61 | 202,591 |
| 2017-04-03 | $12.85 | $13.19 | $12.04 | $12.52 | $12.52 | 441,246 |
| 2017-03-31 | $12.84 | $13.18 | $12.80 | $12.84 | $12.84 | 506,797 |
| 2017-03-30 | $12.24 | $12.83 | $12.01 | $12.78 | $12.78 | 617,339 |
| 2017-03-29 | $11.33 | $12.48 | $11.25 | $11.97 | $11.97 | 406,486 |
| 2017-03-28 | $10.86 | $11.47 | $10.79 | $11.31 | $11.31 | 240,611 |
| 2017-03-27 | $10.41 | $10.89 | $10.29 | $10.83 | $10.83 | 199,792 |
| 2017-03-24 | $10.39 | $10.54 | $10.33 | $10.48 | $10.48 | 312,331 |
| 2017-03-23 | $10.10 | $10.56 | $10.02 | $10.36 | $10.36 | 102,475 |
| 2017-03-22 | $10.14 | $10.18 | $9.93 | $10.10 | $10.10 | 267,116 |
| 2017-03-21 | $10.67 | $10.75 | $10.12 | $10.14 | $10.14 | 278,826 |
| 2017-03-20 | $10.37 | $10.73 | $10.08 | $10.67 | $10.67 | 193,556 |
| 2017-03-17 | $10.64 | $10.79 | $10.22 | $10.37 | $10.37 | 493,622 |
| 2017-03-16 | $10.00 | $10.75 | $9.61 | $10.51 | $10.51 | 427,888 |
| 2017-03-15 | $10.00 | $10.20 | $9.96 | $10.04 | $10.04 | 239,065 |
| 2017-03-14 | $10.15 | $10.26 | $9.77 | $10.00 | $10.00 | 344,073 |
| 2017-03-13 | $10.39 | $11.05 | $10.00 | $10.00 | $10.00 | 731,885 |
| 2017-03-10 | $11.90 | $12.13 | $10.47 | $10.55 | $10.55 | 563,973 |
| 2017-03-09 | $11.76 | $11.91 | $11.74 | $11.76 | $11.76 | 147,238 |
| 2017-03-08 | $11.23 | $12.21 | $11.23 | $11.87 | $11.87 | 241,306 |
| 2017-03-07 | $11.49 | $11.77 | $11.16 | $11.39 | $11.39 | 234,063 |
| 2017-03-06 | $11.50 | $11.80 | $11.29 | $11.66 | $11.66 | 290,039 |
| 2017-03-03 | $11.33 | $12.40 | $11.17 | $11.63 | $11.63 | 861,022 |
| 2017-03-02 | $11.16 | $14.63 | $11.00 | $13.84 | $13.84 | 2,257,466 |
| 2017-03-01 | $10.65 | $11.16 | $10.49 | $11.03 | $11.03 | 298,727 |
| 2017-02-28 | $11.02 | $11.10 | $10.31 | $10.37 | $10.37 | 246,411 |
| 2017-02-27 | $10.11 | $11.17 | $10.07 | $11.13 | $11.13 | 164,121 |
| 2017-02-24 | $10.11 | $10.15 | $9.92 | $10.10 | $10.10 | 81,991 |
| 2017-02-23 | $10.48 | $10.48 | $10.01 | $10.27 | $10.27 | 66,834 |
| 2017-02-22 | $10.57 | $10.57 | $10.32 | $10.44 | $10.44 | 60,568 |
| 2017-02-21 | $10.64 | $10.68 | $10.46 | $10.58 | $10.58 | 84,452 |
| 2017-02-17 | $10.65 | $10.80 | $10.43 | $10.60 | $10.60 | 188,504 |
| 2017-02-16 | $10.84 | $10.88 | $10.30 | $10.67 | $10.67 | 137,983 |
| 2017-02-15 | $10.23 | $10.88 | $10.20 | $10.84 | $10.84 | 167,614 |
| 2017-02-14 | $10.08 | $10.29 | $10.06 | $10.25 | $10.25 | 78,401 |
| 2017-02-13 | $10.27 | $10.45 | $10.09 | $10.12 | $10.12 | 97,788 |
| 2017-02-10 | $10.18 | $10.29 | $10.02 | $10.12 | $10.12 | 76,722 |
| 2017-02-09 | $10.10 | $10.34 | $10.10 | $10.13 | $10.13 | 85,331 |
| 2017-02-08 | $10.29 | $10.32 | $9.94 | $10.10 | $10.10 | 113,376 |
| 2017-02-07 | $10.86 | $10.86 | $10.25 | $10.32 | $10.32 | 173,226 |
| 2017-02-06 | $10.76 | $10.99 | $10.70 | $10.82 | $10.82 | 123,670 |
| 2017-02-03 | $10.77 | $10.89 | $10.66 | $10.78 | $10.78 | 160,768 |
| 2017-02-02 | $10.45 | $10.80 | $10.25 | $10.65 | $10.65 | 95,889 |
| 2017-02-01 | $10.42 | $10.77 | $10.35 | $10.56 | $10.56 | 128,437 |
| 2017-01-31 | $10.23 | $10.47 | $9.93 | $10.35 | $10.35 | 217,085 |
| 2017-01-30 | $10.74 | $10.74 | $10.14 | $10.28 | $10.28 | 329,726 |
| 2017-01-27 | $10.70 | $10.85 | $10.54 | $10.84 | $10.84 | 134,385 |
| 2017-01-26 | $10.81 | $10.94 | $10.50 | $10.73 | $10.73 | 150,936 |
| 2017-01-25 | $10.36 | $10.83 | $10.20 | $10.79 | $10.79 | 164,138 |
| 2017-01-24 | $10.44 | $10.44 | $9.94 | $10.32 | $10.32 | 214,903 |
| 2017-01-23 | $10.40 | $10.42 | $10.00 | $10.38 | $10.38 | 163,885 |
| 2017-01-20 | $10.40 | $10.55 | $10.09 | $10.39 | $10.39 | 168,318 |
| 2017-01-19 | $9.75 | $10.69 | $9.73 | $10.47 | $10.47 | 197,664 |
| 2017-01-18 | $9.88 | $9.98 | $9.55 | $9.79 | $9.79 | 212,117 |
| 2017-01-17 | $10.00 | $10.24 | $9.67 | $9.84 | $9.84 | 142,232 |
| 2017-01-13 | $10.27 | $10.50 | $10.02 | $10.12 | $10.12 | 125,465 |
| 2017-01-12 | $10.27 | $10.52 | $10.10 | $10.25 | $10.25 | 109,949 |
| 2017-01-11 | $10.67 | $10.75 | $10.01 | $10.38 | $10.38 | 259,011 |
| 2017-01-10 | $11.10 | $11.17 | $10.32 | $10.66 | $10.66 | 182,653 |
| 2017-01-09 | $11.12 | $11.12 | $10.85 | $10.95 | $10.95 | 311,867 |
| 2017-01-06 | $10.78 | $11.19 | $10.73 | $11.01 | $11.01 | 232,972 |
| 2017-01-05 | $10.52 | $10.83 | $10.25 | $10.74 | $10.74 | 308,187 |
| 2017-01-04 | $9.68 | $10.56 | $9.54 | $10.56 | $10.56 | 375,594 |
| 2017-01-03 | $9.55 | $9.76 | $9.06 | $9.64 | $9.64 | 169,273 |
| 2016-12-30 | $9.33 | $9.42 | $9.17 | $9.40 | $9.40 | 161,080 |
| 2016-12-29 | $9.24 | $9.40 | $9.05 | $9.34 | $9.34 | 129,085 |
| 2016-12-28 | $9.39 | $9.57 | $9.17 | $9.20 | $9.20 | 77,067 |
| 2016-12-27 | $9.55 | $9.85 | $9.35 | $9.37 | $9.37 | 243,076 |
| 2016-12-23 | $9.01 | $9.58 | $9.01 | $9.56 | $9.56 | 87,599 |
| 2016-12-22 | $9.32 | $9.33 | $8.97 | $9.04 | $9.04 | 112,444 |
| 2016-12-21 | $9.49 | $9.53 | $9.20 | $9.32 | $9.32 | 98,943 |
| 2016-12-20 | $9.56 | $9.97 | $9.41 | $9.50 | $9.50 | 201,410 |
| 2016-12-19 | $9.75 | $10.04 | $9.36 | $9.47 | $9.47 | 173,093 |
| 2016-12-16 | $9.72 | $10.05 | $9.50 | $9.75 | $9.75 | 634,701 |
| 2016-12-15 | $9.24 | $9.82 | $9.21 | $9.67 | $9.67 | 212,562 |
| 2016-12-14 | $9.22 | $9.47 | $9.01 | $9.22 | $9.22 | 307,124 |
| 2016-12-13 | $9.22 | $9.47 | $9.15 | $9.23 | $9.23 | 179,466 |
| 2016-12-12 | $9.12 | $9.39 | $8.85 | $9.14 | $9.14 | 224,444 |
| 2016-12-09 | $9.15 | $9.49 | $9.02 | $9.21 | $9.21 | 150,787 |
| 2016-12-08 | $9.16 | $9.20 | $8.86 | $9.18 | $9.18 | 202,851 |
| 2016-12-07 | $9.16 | $9.22 | $8.37 | $9.18 | $9.18 | 375,728 |
| 2016-12-06 | $8.93 | $9.14 | $8.81 | $9.13 | $9.13 | 195,349 |
| 2016-12-05 | $9.26 | $9.30 | $8.74 | $8.87 | $8.87 | 274,866 |
| 2016-12-02 | $9.33 | $9.46 | $8.91 | $9.28 | $9.28 | 270,050 |
| 2016-12-01 | $9.30 | $9.57 | $9.00 | $9.03 | $9.03 | 107,645 |
| 2016-11-30 | $9.42 | $9.93 | $9.21 | $9.23 | $9.23 | 115,509 |
| 2016-11-29 | $9.28 | $9.47 | $9.06 | $9.30 | $9.30 | 74,547 |
| 2016-11-28 | $9.89 | $10.00 | $9.23 | $9.29 | $9.29 | 108,137 |
| 2016-11-25 | $10.00 | $10.05 | $9.69 | $9.91 | $9.91 | 56,629 |
| 2016-11-23 | $9.45 | $10.05 | $9.27 | $10.01 | $10.01 | 118,443 |
| 2016-11-22 | $10.03 | $10.05 | $9.56 | $9.67 | $9.67 | 102,649 |
| 2016-11-21 | $9.89 | $9.98 | $9.82 | $9.97 | $9.97 | 129,635 |
| 2016-11-18 | $9.97 | $10.13 | $9.82 | $9.87 | $9.87 | 166,895 |
| 2016-11-17 | $9.43 | $10.01 | $9.29 | $9.95 | $9.95 | 142,127 |
| 2016-11-16 | $9.69 | $10.04 | $9.40 | $9.47 | $9.47 | 156,743 |
| 2016-11-15 | $9.95 | $10.18 | $9.54 | $9.77 | $9.77 | 195,205 |
| 2016-11-14 | $10.02 | $10.30 | $9.79 | $10.07 | $10.07 | 376,643 |
| 2016-11-11 | $9.70 | $10.16 | $9.35 | $9.93 | $9.93 | 386,256 |
| 2016-11-10 | $9.63 | $10.06 | $9.56 | $9.80 | $9.80 | 480,764 |
| 2016-11-09 | $8.29 | $9.79 | $8.29 | $9.32 | $9.32 | 773,114 |
| 2016-11-08 | $6.43 | $7.97 | $6.43 | $7.79 | $7.79 | 427,007 |
| 2016-11-07 | $7.10 | $7.14 | $6.76 | $6.92 | $6.92 | 216,888 |
| 2016-11-04 | $6.37 | $7.07 | $6.27 | $6.83 | $6.83 | 339,337 |
| 2016-11-03 | $6.59 | $6.78 | $6.37 | $6.39 | $6.39 | 327,620 |
| 2016-11-02 | $7.05 | $7.10 | $6.52 | $6.53 | $6.53 | 225,691 |
| 2016-11-01 | $7.29 | $7.43 | $7.03 | $7.13 | $7.13 | 256,959 |
| 2016-10-31 | $7.53 | $7.58 | $7.22 | $7.24 | $7.24 | 207,528 |
| 2016-10-28 | $7.77 | $7.96 | $7.51 | $7.52 | $7.52 | 161,127 |
| 2016-10-27 | $8.43 | $8.52 | $7.81 | $7.84 | $7.84 | 145,209 |
| 2016-10-26 | $8.46 | $8.54 | $8.25 | $8.35 | $8.35 | 171,474 |
| 2016-10-25 | $8.60 | $8.64 | $8.34 | $8.45 | $8.45 | 165,727 |
| 2016-10-24 | $8.65 | $8.67 | $8.46 | $8.48 | $8.48 | 78,648 |
| 2016-10-21 | $8.48 | $9.06 | $8.28 | $8.59 | $8.59 | 240,245 |
| 2016-10-20 | $8.38 | $8.62 | $8.31 | $8.57 | $8.57 | 331,616 |
| 2016-10-19 | $8.65 | $8.77 | $8.33 | $8.45 | $8.45 | 153,111 |
| 2016-10-18 | $8.60 | $8.73 | $8.49 | $8.62 | $8.62 | 630,730 |
| 2016-10-17 | $8.64 | $8.64 | $8.27 | $8.50 | $8.50 | 203,239 |
| 2016-10-14 | $9.21 | $9.39 | $8.60 | $8.61 | $8.61 | 165,069 |
| 2016-10-13 | $8.88 | $9.30 | $8.61 | $9.12 | $9.12 | 265,577 |
| 2016-10-12 | $9.27 | $9.70 | $8.92 | $8.97 | $8.97 | 1,084,711 |
| 2016-10-11 | $9.67 | $9.72 | $9.22 | $9.37 | $9.37 | 173,739 |
| 2016-10-10 | $9.66 | $9.98 | $9.65 | $9.77 | $9.77 | 346,955 |
| 2016-10-07 | $9.70 | $10.13 | $9.36 | $9.56 | $9.56 | 166,190 |
| 2016-10-06 | $10.06 | $10.10 | $9.70 | $9.71 | $9.71 | 223,459 |
| 2016-10-05 | $10.06 | $10.24 | $9.89 | $10.11 | $10.11 | 273,892 |
| 2016-10-04 | $9.86 | $10.15 | $9.86 | $9.92 | $9.92 | 280,318 |
| 2016-10-03 | $9.80 | $9.96 | $9.63 | $9.86 | $9.86 | 279,113 |
| 2016-09-30 | $9.54 | $9.83 | $9.40 | $9.73 | $9.73 | 371,323 |
| 2016-09-29 | $9.68 | $9.80 | $9.43 | $9.45 | $9.45 | 192,601 |
| 2016-09-28 | $9.77 | $9.88 | $9.40 | $9.73 | $9.73 | 189,828 |
| 2016-09-27 | $9.35 | $9.74 | $9.34 | $9.69 | $9.69 | 250,946 |
| 2016-09-26 | $9.29 | $9.47 | $9.13 | $9.35 | $9.35 | 209,388 |
| 2016-09-23 | $9.66 | $9.84 | $9.30 | $9.35 | $9.35 | 188,783 |
| 2016-09-22 | $9.59 | $9.73 | $9.39 | $9.71 | $9.71 | 287,156 |
| 2016-09-21 | $9.23 | $9.60 | $9.10 | $9.57 | $9.57 | 299,967 |
| 2016-09-20 | $9.22 | $9.43 | $9.12 | $9.20 | $9.20 | 191,431 |
| 2016-09-19 | $9.37 | $9.47 | $9.08 | $9.13 | $9.13 | 202,300 |
| 2016-09-16 | $9.08 | $9.44 | $8.84 | $9.30 | $9.30 | 671,230 |
| 2016-09-15 | $9.00 | $9.20 | $8.77 | $9.11 | $9.11 | 259,312 |
| 2016-09-14 | $8.72 | $9.19 | $8.72 | $9.03 | $9.03 | 353,355 |
| 2016-09-13 | $8.84 | $8.97 | $8.52 | $8.72 | $8.72 | 189,000 |
| 2016-09-12 | $8.50 | $9.05 | $8.50 | $8.97 | $8.97 | 306,172 |
| 2016-09-09 | $9.13 | $9.21 | $8.49 | $8.50 | $8.50 | 373,849 |
| 2016-09-08 | $9.29 | $9.44 | $9.08 | $9.22 | $9.22 | 426,153 |
| 2016-09-07 | $9.05 | $9.48 | $8.91 | $9.14 | $9.14 | 3,606,013 |
| 2016-09-06 | $10.00 | $10.15 | $8.68 | $8.97 | $8.97 | 2,070,397 |
| 2016-09-02 | $11.03 | $11.38 | $10.25 | $10.62 | $10.62 | 1,015,247 |
| 2016-09-01 | $10.05 | $11.41 | $9.78 | $11.10 | $11.10 | 1,370,306 |
| 2016-08-31 | $9.32 | $10.24 | $9.01 | $9.95 | $9.95 | 2,177,557 |
| 2016-08-30 | $7.55 | $9.86 | $7.53 | $9.73 | $9.73 | 3,456,807 |
| 2016-08-29 | $6.97 | $7.16 | $6.84 | $7.12 | $7.12 | 83,342 |
| 2016-08-26 | $6.89 | $7.08 | $6.57 | $6.92 | $6.92 | 142,851 |
| 2016-08-25 | $7.28 | $7.63 | $6.66 | $6.85 | $6.85 | 205,590 |
| 2016-08-24 | $7.77 | $8.01 | $7.12 | $7.15 | $7.15 | 110,421 |
| 2016-08-23 | $7.84 | $8.20 | $7.54 | $7.82 | $7.82 | 107,272 |
| 2016-08-22 | $8.14 | $8.14 | $7.45 | $7.76 | $7.76 | 220,313 |
| 2016-08-19 | $7.85 | $8.17 | $7.56 | $8.08 | $8.08 | 203,778 |
| 2016-08-18 | $7.22 | $7.85 | $7.21 | $7.79 | $7.79 | 431,095 |
| 2016-08-17 | $7.21 | $7.27 | $6.92 | $6.99 | $6.99 | 102,212 |
| 2016-08-16 | $7.25 | $7.38 | $7.05 | $7.20 | $7.20 | 84,121 |
| 2016-08-15 | $7.01 | $7.25 | $7.01 | $7.22 | $7.22 | 66,881 |
| 2016-08-12 | $6.92 | $7.06 | $6.81 | $6.97 | $6.97 | 63,843 |
| 2016-08-11 | $6.75 | $7.06 | $6.70 | $6.95 | $6.95 | 90,049 |
| 2016-08-10 | $6.95 | $6.95 | $6.59 | $6.70 | $6.70 | 84,031 |
| 2016-08-09 | $6.83 | $6.99 | $6.70 | $6.97 | $6.97 | 87,988 |
| 2016-08-08 | $6.94 | $7.21 | $6.74 | $6.79 | $6.79 | 178,294 |
| 2016-08-05 | $6.98 | $7.20 | $6.75 | $6.92 | $6.92 | 140,237 |
| 2016-08-04 | $6.95 | $7.29 | $6.78 | $6.80 | $6.80 | 216,083 |
| 2016-08-03 | $6.97 | $7.13 | $6.77 | $6.99 | $6.99 | 263,464 |
| 2016-08-02 | $7.25 | $7.46 | $6.98 | $6.98 | $6.98 | 155,555 |
| 2016-08-01 | $7.46 | $7.62 | $7.17 | $7.23 | $7.23 | 82,417 |
| 2016-07-29 | $7.29 | $7.50 | $7.13 | $7.38 | $7.38 | 131,937 |
| 2016-07-28 | $7.68 | $7.68 | $7.24 | $7.36 | $7.36 | 54,086 |
| 2016-07-27 | $7.40 | $7.90 | $7.40 | $7.67 | $7.67 | 171,820 |
| 2016-07-26 | $7.08 | $7.38 | $7.08 | $7.36 | $7.36 | 63,608 |
| 2016-07-25 | $7.07 | $7.22 | $6.97 | $7.13 | $7.13 | 79,951 |
| 2016-07-22 | $7.18 | $7.26 | $7.01 | $7.03 | $7.03 | 55,505 |
| 2016-07-21 | $7.17 | $7.33 | $7.10 | $7.14 | $7.14 | 80,108 |
| 2016-07-20 | $7.15 | $7.32 | $7.05 | $7.11 | $7.11 | 146,280 |
| 2016-07-19 | $7.58 | $7.63 | $7.07 | $7.10 | $7.10 | 118,242 |
| 2016-07-18 | $7.44 | $7.67 | $7.44 | $7.62 | $7.62 | 88,602 |
| 2016-07-15 | $7.24 | $7.65 | $7.24 | $7.63 | $7.63 | 122,122 |
| 2016-07-14 | $7.27 | $7.32 | $7.01 | $7.19 | $7.19 | 100,894 |
| 2016-07-13 | $7.60 | $7.82 | $7.14 | $7.17 | $7.17 | 131,153 |
| 2016-07-12 | $7.51 | $7.71 | $7.40 | $7.53 | $7.53 | 140,093 |
| 2016-07-11 | $7.18 | $7.60 | $7.05 | $7.39 | $7.39 | 224,823 |
| 2016-07-08 | $7.15 | $7.26 | $7.04 | $7.11 | $7.11 | 310,907 |
| 2016-07-07 | $7.18 | $7.39 | $6.98 | $7.10 | $7.10 | 197,890 |
| 2016-07-06 | $6.90 | $7.32 | $6.90 | $7.09 | $7.09 | 209,843 |
| 2016-07-05 | $7.05 | $7.19 | $6.90 | $6.98 | $6.98 | 118,551 |
| 2016-07-01 | $6.66 | $7.26 | $6.54 | $7.19 | $7.19 | 154,309 |
| 2016-06-30 | $6.96 | $7.05 | $6.63 | $6.71 | $6.71 | 220,864 |
| 2016-06-29 | $6.87 | $7.18 | $6.83 | $6.97 | $6.97 | 291,510 |
| 2016-06-28 | $7.02 | $7.32 | $6.88 | $7.02 | $7.02 | 311,913 |
| 2016-06-27 | $7.41 | $7.65 | $6.72 | $6.76 | $6.76 | 261,344 |
| 2016-06-24 | $7.52 | $7.88 | $7.32 | $7.52 | $7.52 | 896,868 |
| 2016-06-23 | $7.82 | $8.18 | $7.68 | $8.03 | $8.03 | 284,384 |
| 2016-06-22 | $7.64 | $8.03 | $7.34 | $7.68 | $7.68 | 152,732 |
| 2016-06-21 | $7.71 | $7.71 | $7.29 | $7.62 | $7.62 | 131,618 |
| 2016-06-20 | $7.81 | $8.06 | $7.61 | $7.71 | $7.71 | 143,479 |
| 2016-06-17 | $8.09 | $8.30 | $7.52 | $7.62 | $7.62 | 311,497 |
| 2016-06-16 | $7.93 | $8.12 | $7.68 | $8.06 | $8.06 | 143,446 |
| 2016-06-15 | $8.17 | $8.25 | $7.81 | $7.91 | $7.91 | 210,087 |
| 2016-06-14 | $8.33 | $8.62 | $7.80 | $8.07 | $8.07 | 163,079 |
| 2016-06-13 | $8.43 | $8.68 | $8.32 | $8.36 | $8.36 | 121,266 |
| 2016-06-10 | $8.96 | $8.99 | $8.50 | $8.53 | $8.53 | 170,192 |
| 2016-06-09 | $9.17 | $9.36 | $9.02 | $9.13 | $9.13 | 271,309 |
| 2016-06-08 | $9.62 | $9.62 | $9.16 | $9.29 | $9.29 | 242,442 |
| 2016-06-07 | $9.16 | $9.75 | $8.82 | $9.56 | $9.56 | 303,937 |
| 2016-06-06 | $9.27 | $9.64 | $8.66 | $9.32 | $9.32 | 257,236 |
| 2016-06-03 | $9.68 | $9.81 | $9.21 | $9.25 | $9.25 | 170,938 |
| 2016-06-02 | $9.54 | $9.92 | $9.31 | $9.70 | $9.70 | 206,918 |
| 2016-06-01 | $9.52 | $9.84 | $9.48 | $9.58 | $9.58 | 180,129 |
| 2016-05-31 | $9.72 | $9.96 | $9.31 | $9.57 | $9.57 | 190,681 |
| 2016-05-27 | $9.71 | $9.83 | $9.26 | $9.62 | $9.62 | 333,672 |
| 2016-05-26 | $9.69 | $10.05 | $9.43 | $9.53 | $9.53 | 113,460 |
| 2016-05-25 | $9.51 | $10.12 | $9.50 | $9.69 | $9.69 | 290,716 |
| 2016-05-24 | $8.80 | $9.55 | $8.68 | $9.43 | $9.43 | 166,481 |
| 2016-05-23 | $8.52 | $8.93 | $8.52 | $8.70 | $8.70 | 131,227 |
| 2016-05-20 | $8.18 | $8.69 | $8.17 | $8.59 | $8.59 | 218,980 |
| 2016-05-19 | $8.11 | $8.36 | $7.53 | $8.21 | $8.21 | 124,978 |
| 2016-05-18 | $7.95 | $8.33 | $7.79 | $8.18 | $8.18 | 111,899 |
| 2016-05-17 | $7.98 | $8.48 | $7.93 | $8.03 | $8.03 | 184,349 |
| 2016-05-16 | $7.74 | $8.09 | $7.74 | $8.00 | $8.00 | 157,803 |
| 2016-05-13 | $7.96 | $8.12 | $7.60 | $7.63 | $7.63 | 150,571 |
| 2016-05-12 | $8.13 | $8.13 | $7.77 | $7.98 | $7.98 | 135,371 |
| 2016-05-11 | $8.14 | $8.62 | $8.00 | $8.05 | $8.05 | 268,686 |
| 2016-05-10 | $8.28 | $8.39 | $7.86 | $8.18 | $8.18 | 178,162 |
| 2016-05-09 | $7.43 | $8.51 | $7.11 | $8.26 | $8.26 | 154,625 |
| 2016-05-06 | $7.91 | $8.23 | $7.73 | $7.89 | $7.89 | 104,569 |
| 2016-05-05 | $8.17 | $8.46 | $7.89 | $8.00 | $8.00 | 135,796 |
| 2016-05-04 | $8.63 | $8.67 | $7.97 | $8.04 | $8.04 | 216,402 |
| 2016-05-03 | $9.36 | $9.70 | $8.59 | $8.63 | $8.63 | 161,439 |
| 2016-05-02 | $9.36 | $9.57 | $9.12 | $9.52 | $9.52 | 139,633 |
| 2016-04-29 | $9.44 | $9.57 | $9.02 | $9.30 | $9.30 | 152,451 |
| 2016-04-28 | $9.48 | $9.96 | $9.20 | $9.40 | $9.40 | 108,753 |
| 2016-04-27 | $9.62 | $9.72 | $9.29 | $9.44 | $9.44 | 119,721 |
| 2016-04-26 | $10.14 | $10.14 | $9.39 | $9.59 | $9.59 | 198,134 |
| 2016-04-25 | $10.19 | $10.45 | $9.98 | $10.07 | $10.07 | 169,152 |
| 2016-04-22 | $9.92 | $10.36 | $9.78 | $10.25 | $10.25 | 153,783 |
| 2016-04-21 | $8.98 | $10.26 | $8.81 | $9.92 | $9.92 | 291,470 |
| 2016-04-20 | $9.31 | $9.56 | $8.77 | $9.03 | $9.03 | 289,250 |
| 2016-04-19 | $9.05 | $9.24 | $8.90 | $9.04 | $9.04 | 210,973 |
| 2016-04-18 | $8.89 | $9.24 | $8.89 | $9.04 | $9.04 | 261,053 |
| 2016-04-15 | $8.96 | $9.18 | $8.84 | $8.98 | $8.98 | 191,989 |
| 2016-04-14 | $9.00 | $9.20 | $8.88 | $9.00 | $9.00 | 236,038 |
| 2016-04-13 | $9.03 | $9.22 | $8.76 | $9.00 | $9.00 | 283,763 |
| 2016-04-12 | $8.87 | $9.06 | $8.45 | $8.97 | $8.97 | 129,326 |
| 2016-04-11 | $9.00 | $9.39 | $8.79 | $8.84 | $8.84 | 152,361 |
| 2016-04-08 | $9.10 | $9.13 | $8.74 | $8.94 | $8.94 | 175,740 |
| 2016-04-07 | $9.00 | $9.27 | $8.65 | $9.08 | $9.08 | 300,029 |
| 2016-04-06 | $9.13 | $9.26 | $8.70 | $9.06 | $9.06 | 372,743 |
| 2016-04-05 | $9.26 | $9.44 | $8.99 | $8.99 | $8.99 | 258,479 |
| 2016-04-04 | $8.97 | $9.63 | $8.90 | $9.29 | $9.29 | 294,362 |
| 2016-04-01 | $8.92 | $9.28 | $8.70 | $8.97 | $8.97 | 491,031 |
| 2016-03-31 | $8.59 | $9.28 | $8.31 | $8.92 | $8.92 | 282,492 |
| 2016-03-30 | $8.86 | $9.45 | $8.50 | $8.64 | $8.64 | 230,428 |
| 2016-03-29 | $8.13 | $8.80 | $7.86 | $8.69 | $8.69 | 201,409 |
| 2016-03-28 | $8.50 | $8.59 | $8.08 | $8.24 | $8.24 | 114,831 |
| 2016-03-24 | $8.22 | $8.94 | $7.80 | $8.42 | $8.42 | 170,244 |
| 2016-03-23 | $9.09 | $9.26 | $8.15 | $8.37 | $8.37 | 411,054 |
| 2016-03-22 | $8.75 | $10.00 | $8.75 | $9.26 | $9.26 | 339,210 |
| 2016-03-21 | $8.28 | $9.18 | $8.02 | $8.90 | $8.90 | 297,213 |
| 2016-03-18 | $7.83 | $8.38 | $7.74 | $8.32 | $8.32 | 472,078 |
| 2016-03-17 | $7.70 | $7.95 | $7.37 | $7.76 | $7.76 | 382,295 |
| 2016-03-16 | $7.71 | $8.33 | $7.56 | $7.69 | $7.69 | 348,005 |
| 2016-03-15 | $8.28 | $8.42 | $7.11 | $7.67 | $7.67 | 658,592 |
| 2016-03-14 | $8.08 | $9.22 | $8.08 | $8.87 | $8.87 | 362,566 |
| 2016-03-11 | $7.53 | $8.17 | $7.26 | $7.90 | $7.90 | 237,268 |
| 2016-03-10 | $7.61 | $7.76 | $7.15 | $7.35 | $7.35 | 175,572 |
| 2016-03-09 | $7.84 | $7.90 | $7.28 | $7.62 | $7.62 | 194,061 |
| 2016-03-08 | $8.35 | $8.45 | $7.43 | $7.84 | $7.84 | 347,456 |
| 2016-03-07 | $7.80 | $8.45 | $7.25 | $8.42 | $8.42 | 302,908 |
| 2016-03-04 | $7.46 | $8.18 | $7.22 | $7.88 | $7.88 | 326,235 |
| 2016-03-03 | $6.90 | $7.63 | $6.90 | $7.33 | $7.33 | 276,470 |
| 2016-03-02 | $6.42 | $7.10 | $6.34 | $6.93 | $6.93 | 342,197 |
| 2016-03-01 | $5.94 | $6.40 | $5.90 | $6.37 | $6.37 | 225,592 |
| 2016-02-29 | $6.10 | $6.28 | $5.89 | $5.90 | $5.90 | 139,161 |
| 2016-02-26 | $5.85 | $6.17 | $5.85 | $6.09 | $6.09 | 190,403 |
| 2016-02-25 | $5.90 | $5.97 | $5.54 | $5.80 | $5.80 | 124,181 |
| 2016-02-24 | $5.72 | $5.97 | $5.50 | $5.91 | $5.91 | 163,817 |
| 2016-02-23 | $6.16 | $6.20 | $5.81 | $5.82 | $5.82 | 147,241 |
| 2016-02-22 | $6.20 | $6.36 | $6.16 | $6.24 | $6.24 | 195,983 |
| 2016-02-19 | $6.03 | $6.31 | $5.78 | $6.13 | $6.13 | 208,107 |
| 2016-02-18 | $6.51 | $6.53 | $6.07 | $6.10 | $6.10 | 322,333 |
| 2016-02-17 | $5.89 | $6.70 | $5.89 | $6.46 | $6.46 | 428,210 |
| 2016-02-16 | $5.64 | $5.87 | $5.59 | $5.83 | $5.83 | 291,399 |
| 2016-02-12 | $5.39 | $5.72 | $5.39 | $5.55 | $5.55 | 297,823 |
| 2016-02-11 | $5.18 | $5.49 | $5.04 | $5.33 | $5.33 | 255,311 |
| 2016-02-10 | $5.83 | $6.08 | $5.33 | $5.34 | $5.34 | 293,136 |
| 2016-02-09 | $5.35 | $5.91 | $4.83 | $5.80 | $5.80 | 260,189 |
| 2016-02-08 | $5.65 | $5.76 | $5.25 | $5.45 | $5.45 | 360,732 |
| 2016-02-05 | $5.98 | $6.30 | $5.43 | $5.76 | $5.76 | 540,741 |
| 2016-02-04 | $5.88 | $6.64 | $5.81 | $5.96 | $5.96 | 357,389 |
| 2016-02-03 | $5.84 | $5.95 | $5.43 | $5.88 | $5.88 | 309,396 |
| 2016-02-02 | $5.99 | $6.00 | $5.58 | $5.84 | $5.84 | 318,374 |
| 2016-02-01 | $6.15 | $6.29 | $5.90 | $6.07 | $6.07 | 277,096 |
| 2016-01-29 | $5.94 | $6.33 | $5.83 | $6.22 | $6.22 | 284,981 |
| 2016-01-28 | $6.36 | $6.41 | $5.69 | $5.94 | $5.94 | 378,089 |
| 2016-01-27 | $6.61 | $6.78 | $6.30 | $6.33 | $6.33 | 178,350 |
| 2016-01-26 | $6.83 | $6.96 | $6.18 | $6.68 | $6.68 | 292,563 |
| 2016-01-25 | $6.98 | $7.24 | $6.73 | $6.77 | $6.77 | 193,444 |
| 2016-01-22 | $7.47 | $7.47 | $6.74 | $7.00 | $7.00 | 396,515 |
| 2016-01-21 | $6.81 | $7.83 | $6.52 | $7.29 | $7.29 | 430,278 |
| 2016-01-20 | $5.76 | $7.08 | $5.76 | $6.82 | $6.82 | 737,320 |
| 2016-01-19 | $6.66 | $6.75 | $5.97 | $6.39 | $6.39 | 442,717 |
| 2016-01-15 | $6.58 | $6.70 | $6.37 | $6.54 | $6.54 | 484,422 |
| 2016-01-14 | $7.02 | $7.29 | $6.08 | $6.84 | $6.84 | 574,563 |
| 2016-01-13 | $8.32 | $8.87 | $6.82 | $6.94 | $6.94 | 359,629 |
| 2016-01-12 | $8.15 | $8.84 | $7.78 | $8.16 | $8.16 | 297,780 |
| 2016-01-11 | $9.43 | $10.07 | $8.00 | $8.12 | $8.12 | 558,343 |
| 2016-01-08 | $10.27 | $10.97 | $9.36 | $9.44 | $9.44 | 340,932 |
| 2016-01-07 | $10.87 | $10.87 | $9.94 | $9.95 | $9.95 | 592,267 |
| 2016-01-06 | $13.19 | $13.20 | $10.52 | $11.59 | $11.59 | 1,139,041 |
| 2016-01-05 | $13.47 | $13.97 | $13.12 | $13.70 | $13.70 | 215,850 |
| 2016-01-04 | $13.07 | $13.61 | $12.81 | $13.46 | $13.46 | 335,471 |
| 2015-12-31 | $13.35 | $13.53 | $13.20 | $13.25 | $13.25 | 296,872 |
| 2015-12-30 | $13.68 | $13.92 | $13.25 | $13.35 | $13.35 | 536,841 |
| 2015-12-29 | $13.94 | $14.13 | $13.66 | $13.80 | $13.80 | 197,097 |
| 2015-12-28 | $13.78 | $14.06 | $13.35 | $13.70 | $13.70 | 273,998 |
| 2015-12-24 | $14.20 | $14.26 | $13.93 | $13.96 | $13.96 | 79,942 |
| 2015-12-23 | $14.18 | $14.31 | $14.04 | $14.24 | $14.24 | 208,078 |
| 2015-12-22 | $13.82 | $14.98 | $13.79 | $14.01 | $14.01 | 320,388 |
| 2015-12-21 | $13.42 | $13.80 | $13.14 | $13.56 | $13.56 | 204,369 |
| 2015-12-18 | $13.71 | $14.33 | $13.37 | $13.47 | $13.47 | 442,819 |
| 2015-12-17 | $13.87 | $14.00 | $13.17 | $13.72 | $13.72 | 207,774 |
| 2015-12-16 | $13.93 | $14.09 | $13.34 | $13.70 | $13.70 | 342,730 |
| 2015-12-15 | $13.50 | $14.02 | $13.50 | $13.92 | $13.92 | 195,698 |
| 2015-12-14 | $14.08 | $14.30 | $13.20 | $13.59 | $13.59 | 183,016 |
| 2015-12-11 | $14.74 | $15.21 | $13.89 | $14.01 | $14.01 | 260,603 |
| 2015-12-10 | $15.07 | $15.24 | $14.81 | $15.15 | $15.15 | 318,718 |
| 2015-12-09 | $15.22 | $15.44 | $14.77 | $15.00 | $15.00 | 184,868 |
| 2015-12-08 | $15.01 | $15.46 | $14.62 | $15.34 | $15.34 | 203,595 |
| 2015-12-07 | $17.00 | $17.12 | $14.88 | $15.06 | $15.06 | 390,226 |
| 2015-12-04 | $16.40 | $16.83 | $16.26 | $16.75 | $16.75 | 237,231 |
| 2015-12-03 | $17.53 | $17.76 | $16.19 | $16.38 | $16.38 | 335,122 |
| 2015-12-02 | $17.67 | $18.11 | $17.52 | $17.57 | $17.57 | 321,897 |
| 2015-12-01 | $18.73 | $18.84 | $17.15 | $17.69 | $17.69 | 495,690 |
| 2015-11-30 | $18.95 | $19.38 | $18.21 | $18.70 | $18.70 | 418,970 |
| 2015-11-27 | $18.70 | $19.41 | $18.70 | $18.98 | $18.98 | 86,421 |
| 2015-11-25 | $18.40 | $19.04 | $18.29 | $18.70 | $18.70 | 275,309 |
| 2015-11-24 | $17.75 | $18.77 | $17.75 | $18.41 | $18.41 | 218,948 |
| 2015-11-23 | $16.38 | $18.24 | $16.08 | $17.91 | $17.91 | 345,471 |
| 2015-11-20 | $16.81 | $16.84 | $16.45 | $16.54 | $16.54 | 103,690 |
| 2015-11-19 | $16.93 | $17.00 | $16.31 | $16.60 | $16.60 | 98,370 |
| 2015-11-18 | $16.00 | $16.95 | $16.00 | $16.89 | $16.89 | 199,217 |
| 2015-11-17 | $16.25 | $16.65 | $15.81 | $16.10 | $16.10 | 186,601 |
| 2015-11-16 | $15.82 | $16.41 | $15.48 | $16.24 | $16.24 | 205,872 |
| 2015-11-13 | $16.01 | $16.60 | $15.76 | $15.88 | $15.88 | 276,922 |
| 2015-11-12 | $16.50 | $16.79 | $15.96 | $16.01 | $16.01 | 204,518 |
| 2015-11-11 | $16.71 | $17.45 | $16.44 | $16.50 | $16.50 | 246,998 |
| 2015-11-10 | $15.84 | $17.63 | $15.79 | $17.09 | $17.09 | 400,868 |
| 2015-11-09 | $15.30 | $16.78 | $14.55 | $15.70 | $15.70 | 266,238 |
| 2015-11-06 | $14.90 | $15.75 | $14.14 | $15.58 | $15.58 | 263,185 |
| 2015-11-05 | $15.02 | $15.12 | $14.28 | $14.97 | $14.97 | 211,698 |
| 2015-11-04 | $14.14 | $15.08 | $13.74 | $15.05 | $15.05 | 266,988 |
| 2015-11-03 | $13.89 | $14.82 | $13.70 | $14.07 | $14.07 | 260,969 |
| 2015-11-02 | $13.49 | $14.40 | $13.35 | $14.05 | $14.05 | 262,882 |
| 2015-10-30 | $13.21 | $13.39 | $12.68 | $13.35 | $13.35 | 151,272 |
| 2015-10-29 | $12.92 | $13.92 | $12.88 | $13.24 | $13.24 | 369,074 |
| 2015-10-28 | $12.23 | $13.08 | $11.59 | $13.05 | $13.05 | 318,921 |
| 2015-10-27 | $12.86 | $13.01 | $11.99 | $12.09 | $12.09 | 520,397 |
| 2015-10-26 | $13.14 | $13.54 | $12.71 | $12.84 | $12.84 | 298,653 |
| 2015-10-23 | $13.34 | $14.13 | $13.14 | $13.24 | $13.24 | 326,053 |
| 2015-10-22 | $13.47 | $14.02 | $12.75 | $13.18 | $13.18 | 185,714 |
| 2015-10-21 | $13.76 | $14.07 | $12.70 | $13.43 | $13.43 | 410,245 |
| 2015-10-20 | $13.87 | $14.66 | $13.13 | $13.69 | $13.69 | 356,004 |
| 2015-10-19 | $12.96 | $14.50 | $12.53 | $13.83 | $13.83 | 556,400 |
| 2015-10-16 | $12.83 | $13.19 | $12.31 | $12.71 | $12.71 | 200,100 |
| 2015-10-15 | $11.29 | $12.68 | $11.19 | $12.62 | $12.62 | 408,553 |
| 2015-10-14 | $11.16 | $11.60 | $10.91 | $11.37 | $11.37 | 251,961 |
| 2015-10-13 | $11.33 | $11.78 | $10.89 | $10.94 | $10.94 | 306,860 |
| 2015-10-12 | $11.82 | $12.10 | $11.23 | $11.56 | $11.56 | 214,636 |
| 2015-10-09 | $11.81 | $12.03 | $11.46 | $11.75 | $11.75 | 204,965 |
| 2015-10-08 | $12.17 | $12.33 | $11.51 | $11.71 | $11.71 | 382,404 |
| 2015-10-07 | $11.63 | $12.77 | $11.32 | $12.30 | $12.30 | 375,120 |
| 2015-10-06 | $11.45 | $11.67 | $10.87 | $11.44 | $11.44 | 274,251 |
| 2015-10-05 | $11.90 | $12.26 | $11.38 | $11.68 | $11.68 | 266,293 |
| 2015-10-02 | $10.67 | $11.76 | $10.66 | $11.73 | $11.73 | 261,170 |
| 2015-10-01 | $10.51 | $10.95 | $10.35 | $10.91 | $10.91 | 287,851 |
| 2015-09-30 | $10.55 | $11.02 | $10.00 | $10.53 | $10.53 | 291,879 |
| 2015-09-29 | $10.25 | $11.81 | $10.25 | $10.37 | $10.37 | 311,936 |
| 2015-09-28 | $12.47 | $12.58 | $11.06 | $11.36 | $11.36 | 387,754 |
| 2015-09-25 | $13.50 | $13.73 | $12.45 | $12.60 | $12.60 | 350,119 |
| 2015-09-24 | $13.53 | $13.63 | $12.51 | $13.43 | $13.43 | 309,013 |
| 2015-09-23 | $13.82 | $14.12 | $13.34 | $13.57 | $13.57 | 161,450 |
| 2015-09-22 | $14.11 | $14.18 | $13.30 | $13.75 | $13.75 | 686,141 |
| 2015-09-21 | $15.11 | $15.70 | $14.02 | $14.45 | $14.45 | 473,559 |
| 2015-09-18 | $15.11 | $15.25 | $14.61 | $14.94 | $14.94 | 1,738,732 |
| 2015-09-17 | $14.66 | $15.55 | $14.39 | $15.31 | $15.31 | 720,756 |
| 2015-09-16 | $14.99 | $15.37 | $14.30 | $14.75 | $14.75 | 343,574 |
| 2015-09-15 | $15.06 | $15.27 | $14.89 | $15.15 | $15.15 | 168,873 |
| 2015-09-14 | $14.93 | $15.36 | $14.80 | $15.06 | $15.06 | 379,096 |
| 2015-09-11 | $14.57 | $14.96 | $14.17 | $14.95 | $14.95 | 381,674 |
| 2015-09-10 | $14.11 | $14.67 | $14.00 | $14.54 | $14.54 | 306,875 |
| 2015-09-09 | $15.00 | $15.48 | $14.05 | $14.14 | $14.14 | 289,024 |
| 2015-09-08 | $14.31 | $14.64 | $13.95 | $14.61 | $14.61 | 197,165 |
| 2015-09-04 | $13.91 | $14.39 | $13.70 | $13.98 | $13.98 | 255,325 |
Karyopharm Therapeutics Inc (KPTI) News Headlines
Recent Karyopharm Therapeutics Inc (KPTI) News
Similar Companies to Karyopharm Therapeutics Inc (KPTI) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |