Lifevantage Corporation (LFVN) Exchange: NASDAQ
Data as of May 2, 2024
$6.18 ($0.08) 1.31%
Lifevantage Corporation - Daily Information
Click for more stock information on Lifevantage Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $6.11 |
| Previous Close | $6.18 |
| High | $6.24 |
| Low | $6.11 |
| Adjusted Open | $6.11 |
| Previous Adjusted Close | $6.18 |
| Adjusted High | $6.24 |
| Adjusted Low | $6.11 |
About Lifevantage Corporation (LFVN)
LifeVantage Corporation is a pioneer in nutrigenomics, the study of how nutrition and naturally occurring compounds affect human genes to support good health. The Company engages in the identification, research, development, formulation and sale of advanced nutrigenomic activators, dietary supplements, nootropics, pre- and pro-biotics, weight management, skin and hair care, bath & body, and targeted relief products. The Company’s line of scientifically-validated dietary supplements includes its flagship Protandim® family of products, LifeVantage® Omega+, ProBio, and Daily Wellness dietary supplements, TrueScience® is the Company's line of skin, hair, bath & body, and targeted relief products. The Company also markets and sells Petandim®, its companion pet supplement formulated to combat oxidative stress in dogs, Axio® its nootropic energy drink mixes, and PhysIQ™, its smart weight management system. LifeVantage was founded in 2003 and is headquartered in Lehi, Utah.
Invest in Lifevantage Corporation (LFVN)
Historical Stock Data for Lifevantage Corporation (LFVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $6.11 | $6.24 | $6.11 | $6.18 | $6.18 | 8,916 |
| 2024-04-30 | $6.04 | $6.17 | $5.93 | $6.10 | $6.10 | 16,967 |
| 2024-04-29 | $6.10 | $6.19 | $5.76 | $6.01 | $6.01 | 30,251 |
| 2024-04-26 | $6.00 | $6.41 | $6.00 | $6.19 | $6.19 | 18,276 |
| 2024-04-25 | $6.15 | $6.30 | $6.13 | $6.24 | $6.24 | 5,042 |
| 2024-04-24 | $6.41 | $6.61 | $6.10 | $6.17 | $6.17 | 18,252 |
| 2024-04-23 | $6.00 | $6.47 | $6.00 | $6.41 | $6.41 | 21,806 |
| 2024-04-22 | $6.57 | $6.72 | $6.03 | $6.05 | $6.05 | 42,788 |
| 2024-04-19 | $6.64 | $6.99 | $6.64 | $6.70 | $6.70 | 88,613 |
| 2024-04-18 | $6.65 | $6.70 | $6.56 | $6.66 | $6.66 | 23,350 |
| 2024-04-17 | $6.15 | $6.61 | $6.13 | $6.60 | $6.60 | 55,867 |
| 2024-04-16 | $5.67 | $6.26 | $5.66 | $6.26 | $6.26 | 50,299 |
| 2024-04-15 | $6.12 | $6.19 | $5.75 | $5.75 | $5.75 | 24,932 |
| 2024-04-12 | $6.11 | $6.27 | $6.08 | $6.19 | $6.19 | 12,152 |
| 2024-04-11 | $6.10 | $6.31 | $6.01 | $6.08 | $6.08 | 35,189 |
| 2024-04-10 | $6.10 | $6.19 | $6.10 | $6.15 | $6.15 | 7,619 |
| 2024-04-09 | $6.14 | $6.31 | $6.12 | $6.12 | $6.12 | 9,074 |
| 2024-04-08 | $6.19 | $6.36 | $6.14 | $6.14 | $6.14 | 22,794 |
| 2024-04-05 | $6.18 | $6.25 | $6.08 | $6.20 | $6.20 | 16,069 |
| 2024-04-04 | $6.25 | $6.37 | $6.17 | $6.20 | $6.20 | 17,980 |
| 2024-04-03 | $6.42 | $6.46 | $6.06 | $6.14 | $6.14 | 29,486 |
| 2024-04-02 | $6.38 | $6.58 | $6.33 | $6.47 | $6.47 | 22,863 |
| 2024-04-01 | $6.03 | $6.45 | $5.85 | $6.39 | $6.39 | 34,601 |
| 2024-03-28 | $6.37 | $6.50 | $5.83 | $6.05 | $6.05 | 33,633 |
| 2024-03-27 | $6.17 | $6.27 | $6.14 | $6.21 | $6.21 | 13,934 |
| 2024-03-26 | $6.13 | $6.25 | $6.06 | $6.18 | $6.18 | 37,946 |
| 2024-03-25 | $6.77 | $6.82 | $6.27 | $6.27 | $6.27 | 47,993 |
| 2024-03-22 | $6.91 | $6.97 | $6.70 | $6.90 | $6.90 | 13,131 |
| 2024-03-21 | $6.94 | $7.00 | $6.91 | $6.93 | $6.93 | 18,419 |
| 2024-03-20 | $6.93 | $7.01 | $6.91 | $6.96 | $6.96 | 11,493 |
| 2024-03-19 | $6.92 | $7.03 | $6.92 | $6.95 | $6.95 | 28,539 |
| 2024-03-18 | $6.92 | $7.05 | $6.85 | $6.92 | $6.92 | 45,451 |
| 2024-03-15 | $6.86 | $7.00 | $6.85 | $7.00 | $7.00 | 27,250 |
| 2024-03-14 | $6.89 | $6.99 | $6.86 | $6.89 | $6.89 | 26,742 |
| 2024-03-13 | $6.86 | $6.95 | $6.80 | $6.84 | $6.84 | 25,890 |
| 2024-03-12 | $6.87 | $7.04 | $6.87 | $6.88 | $6.88 | 39,142 |
| 2024-03-11 | $6.89 | $7.02 | $6.80 | $6.93 | $6.93 | 40,374 |
| 2024-03-08 | $6.98 | $7.03 | $6.90 | $6.95 | $6.95 | 31,159 |
| 2024-03-07 | $7.02 | $7.02 | $6.90 | $6.90 | $6.90 | 31,910 |
| 2024-03-06 | $6.98 | $7.05 | $6.96 | $6.96 | $6.96 | 39,388 |
| 2024-03-05 | $7.06 | $7.08 | $6.91 | $7.00 | $7.00 | 41,691 |
| 2024-03-04 | $7.05 | $7.05 | $6.90 | $6.93 | $6.93 | 57,614 |
| 2024-03-01 | $6.85 | $7.05 | $6.85 | $7.00 | $7.00 | 48,279 |
| 2024-02-29 | $6.97 | $7.03 | $6.80 | $6.82 | $6.82 | 36,405 |
| 2024-02-28 | $6.83 | $7.01 | $6.83 | $7.01 | $6.97 | 35,598 |
| 2024-02-27 | $6.89 | $7.00 | $6.83 | $6.87 | $6.83 | 38,278 |
| 2024-02-26 | $6.75 | $7.01 | $6.63 | $6.98 | $6.94 | 48,626 |
| 2024-02-23 | $6.75 | $7.01 | $6.60 | $6.73 | $6.70 | 37,800 |
| 2024-02-22 | $7.08 | $7.09 | $6.81 | $6.81 | $6.78 | 36,053 |
| 2024-02-21 | $6.86 | $7.06 | $6.86 | $6.98 | $6.94 | 39,992 |
| 2024-02-20 | $6.85 | $7.12 | $6.80 | $6.92 | $6.88 | 40,207 |
| 2024-02-16 | $6.88 | $7.23 | $6.46 | $6.85 | $6.85 | 113,270 |
| 2024-02-15 | $6.38 | $6.55 | $6.17 | $6.49 | $6.49 | 58,854 |
| 2024-02-14 | $6.44 | $6.72 | $6.22 | $6.43 | $6.43 | 71,367 |
| 2024-02-13 | $6.31 | $6.38 | $6.08 | $6.26 | $6.26 | 31,340 |
| 2024-02-12 | $6.65 | $7.14 | $6.37 | $6.48 | $6.48 | 74,758 |
| 2024-02-09 | $6.19 | $6.65 | $6.09 | $6.61 | $6.61 | 68,706 |
| 2024-02-08 | $6.10 | $6.25 | $6.05 | $6.20 | $6.20 | 42,630 |
| 2024-02-07 | $6.05 | $6.25 | $5.97 | $6.10 | $6.10 | 24,508 |
| 2024-02-06 | $5.80 | $6.05 | $5.78 | $6.05 | $6.05 | 55,247 |
| 2024-02-05 | $5.65 | $5.99 | $5.65 | $5.78 | $5.78 | 73,020 |
| 2024-02-02 | $5.35 | $5.74 | $5.35 | $5.59 | $5.59 | 34,304 |
| 2024-02-01 | $5.43 | $5.48 | $5.22 | $5.47 | $5.47 | 62,594 |
| 2024-01-31 | $5.65 | $5.71 | $5.27 | $5.31 | $5.31 | 52,651 |
| 2024-01-30 | $5.85 | $5.92 | $5.69 | $5.83 | $5.83 | 13,747 |
| 2024-01-29 | $5.82 | $6.04 | $5.80 | $5.83 | $5.83 | 20,706 |
| 2024-01-26 | $5.67 | $5.87 | $5.57 | $5.78 | $5.78 | 14,236 |
| 2024-01-25 | $5.68 | $5.77 | $5.57 | $5.76 | $5.76 | 14,261 |
| 2024-01-24 | $5.66 | $5.77 | $5.57 | $5.57 | $5.57 | 16,089 |
| 2024-01-23 | $5.66 | $5.88 | $5.55 | $5.62 | $5.62 | 24,452 |
| 2024-01-22 | $5.94 | $6.00 | $5.63 | $5.63 | $5.63 | 27,468 |
| 2024-01-19 | $5.73 | $5.90 | $5.70 | $5.90 | $5.90 | 15,087 |
| 2024-01-18 | $5.67 | $5.74 | $5.61 | $5.73 | $5.73 | 11,662 |
| 2024-01-17 | $5.54 | $5.71 | $5.53 | $5.62 | $5.62 | 24,219 |
| 2024-01-16 | $5.50 | $5.78 | $5.50 | $5.59 | $5.59 | 16,016 |
| 2024-01-12 | $5.80 | $5.88 | $5.64 | $5.78 | $5.78 | 26,216 |
| 2024-01-11 | $5.72 | $5.98 | $5.70 | $5.76 | $5.76 | 33,945 |
| 2024-01-10 | $5.79 | $6.02 | $5.48 | $5.76 | $5.76 | 58,566 |
| 2024-01-09 | $5.48 | $6.00 | $5.48 | $5.75 | $5.75 | 20,472 |
| 2024-01-08 | $5.60 | $6.01 | $5.57 | $5.71 | $5.71 | 28,404 |
| 2024-01-05 | $5.83 | $5.96 | $5.57 | $5.65 | $5.65 | 17,072 |
| 2024-01-04 | $5.95 | $6.10 | $5.67 | $5.84 | $5.84 | 15,682 |
| 2024-01-03 | $5.86 | $6.14 | $5.75 | $5.86 | $5.86 | 24,144 |
| 2024-01-02 | $5.86 | $5.98 | $5.70 | $5.90 | $5.90 | 51,425 |
| 2023-12-29 | $5.99 | $6.20 | $5.82 | $6.00 | $6.00 | 38,107 |
| 2023-12-28 | $6.20 | $6.43 | $5.94 | $6.00 | $6.00 | 12,412 |
| 2023-12-27 | $6.08 | $6.38 | $6.08 | $6.13 | $6.13 | 19,549 |
| 2023-12-26 | $6.14 | $6.37 | $6.07 | $6.09 | $6.09 | 18,426 |
| 2023-12-22 | $6.29 | $6.67 | $5.87 | $6.14 | $6.14 | 36,004 |
| 2023-12-21 | $6.28 | $6.48 | $6.19 | $6.27 | $6.27 | 22,889 |
| 2023-12-20 | $6.21 | $6.42 | $6.15 | $6.23 | $6.23 | 22,014 |
| 2023-12-19 | $6.21 | $6.59 | $6.18 | $6.30 | $6.30 | 25,849 |
| 2023-12-18 | $6.27 | $6.39 | $6.12 | $6.20 | $6.20 | 47,431 |
| 2023-12-15 | $6.91 | $6.91 | $6.26 | $6.26 | $6.26 | 23,225 |
| 2023-12-14 | $6.87 | $7.05 | $6.82 | $6.91 | $6.91 | 36,846 |
| 2023-12-13 | $6.65 | $6.91 | $6.65 | $6.82 | $6.82 | 28,472 |
| 2023-12-12 | $6.80 | $6.92 | $6.64 | $6.64 | $6.64 | 25,936 |
| 2023-12-11 | $6.78 | $6.90 | $6.55 | $6.77 | $6.77 | 39,985 |
| 2023-12-08 | $6.70 | $7.00 | $6.64 | $6.79 | $6.79 | 31,623 |
| 2023-12-07 | $6.69 | $6.88 | $6.46 | $6.64 | $6.64 | 54,359 |
| 2023-12-06 | $6.72 | $6.90 | $6.66 | $6.69 | $6.69 | 36,665 |
| 2023-12-05 | $6.66 | $6.90 | $6.43 | $6.66 | $6.66 | 24,590 |
| 2023-12-04 | $6.32 | $6.95 | $6.20 | $6.65 | $6.65 | 47,488 |
| 2023-12-01 | $6.31 | $6.62 | $6.06 | $6.40 | $6.40 | 28,944 |
| 2023-11-30 | $6.37 | $6.41 | $6.25 | $6.31 | $6.31 | 51,529 |
| 2023-11-29 | $6.42 | $6.60 | $6.32 | $6.37 | $6.33 | 33,883 |
| 2023-11-28 | $5.82 | $6.45 | $5.82 | $6.30 | $6.27 | 31,372 |
| 2023-11-27 | $5.81 | $6.00 | $5.72 | $5.91 | $5.88 | 43,418 |
| 2023-11-24 | $5.51 | $5.87 | $5.51 | $5.80 | $5.80 | 12,901 |
| 2023-11-22 | $5.87 | $6.00 | $5.48 | $5.51 | $5.51 | 48,005 |
| 2023-11-21 | $5.83 | $6.09 | $5.83 | $5.88 | $5.88 | 32,141 |
| 2023-11-20 | $5.63 | $6.35 | $5.62 | $5.85 | $5.85 | 102,220 |
| 2023-11-17 | $5.05 | $5.76 | $5.05 | $5.63 | $5.63 | 124,116 |
| 2023-11-16 | $4.78 | $5.03 | $4.55 | $4.89 | $4.89 | 161,793 |
| 2023-11-15 | $4.65 | $4.88 | $4.65 | $4.69 | $4.69 | 50,062 |
| 2023-11-14 | $4.39 | $4.85 | $4.39 | $4.65 | $4.65 | 200,819 |
| 2023-11-13 | $5.50 | $5.63 | $4.20 | $4.38 | $4.38 | 292,568 |
| 2023-11-10 | $7.20 | $7.20 | $5.57 | $5.69 | $5.69 | 131,716 |
| 2023-11-09 | $7.18 | $7.41 | $6.97 | $7.27 | $7.27 | 50,584 |
| 2023-11-08 | $7.33 | $7.37 | $7.18 | $7.22 | $7.22 | 20,993 |
| 2023-11-07 | $7.09 | $7.48 | $7.02 | $7.21 | $7.21 | 34,448 |
| 2023-11-06 | $7.64 | $7.64 | $6.94 | $7.14 | $7.14 | 76,480 |
| 2023-11-03 | $8.00 | $8.00 | $7.50 | $7.53 | $7.53 | 36,035 |
| 2023-11-02 | $7.89 | $8.00 | $7.61 | $7.79 | $7.79 | 399,135 |
| 2023-11-01 | $7.46 | $7.78 | $7.45 | $7.56 | $7.56 | 25,783 |
| 2023-10-31 | $7.72 | $7.96 | $7.50 | $7.50 | $7.50 | 24,060 |
| 2023-10-30 | $7.91 | $8.23 | $7.62 | $7.72 | $7.72 | 52,468 |
| 2023-10-27 | $7.73 | $8.00 | $7.73 | $7.80 | $7.80 | 40,787 |
| 2023-10-26 | $8.19 | $8.33 | $7.42 | $7.72 | $7.72 | 111,700 |
| 2023-10-25 | $8.31 | $8.69 | $7.98 | $8.19 | $8.19 | 242,898 |
| 2023-10-24 | $7.31 | $8.37 | $7.31 | $8.25 | $8.25 | 86,831 |
| 2023-10-23 | $7.00 | $7.40 | $6.96 | $7.25 | $7.25 | 40,263 |
| 2023-10-20 | $7.20 | $7.20 | $7.00 | $7.10 | $7.10 | 34,853 |
| 2023-10-19 | $7.22 | $7.42 | $7.22 | $7.26 | $7.26 | 18,927 |
| 2023-10-18 | $6.93 | $7.29 | $6.93 | $7.19 | $7.19 | 22,862 |
| 2023-10-17 | $6.82 | $7.22 | $6.82 | $6.96 | $6.96 | 61,875 |
| 2023-10-16 | $6.95 | $6.95 | $6.58 | $6.80 | $6.80 | 62,909 |
| 2023-10-13 | $7.21 | $7.49 | $7.00 | $7.00 | $7.00 | 38,505 |
| 2023-10-12 | $7.10 | $7.32 | $7.09 | $7.28 | $7.28 | 38,506 |
| 2023-10-11 | $7.21 | $7.28 | $7.09 | $7.11 | $7.11 | 13,376 |
| 2023-10-10 | $7.40 | $7.43 | $7.10 | $7.20 | $7.20 | 40,975 |
| 2023-10-09 | $6.49 | $7.39 | $6.49 | $7.33 | $7.33 | 113,982 |
| 2023-10-06 | $6.48 | $6.65 | $6.40 | $6.49 | $6.49 | 30,477 |
| 2023-10-05 | $6.44 | $6.75 | $6.44 | $6.48 | $6.48 | 25,589 |
| 2023-10-04 | $6.44 | $6.60 | $6.44 | $6.44 | $6.44 | 23,168 |
| 2023-10-03 | $6.68 | $6.68 | $6.44 | $6.44 | $6.44 | 23,929 |
| 2023-10-02 | $6.56 | $6.71 | $6.45 | $6.70 | $6.70 | 30,004 |
| 2023-09-29 | $6.72 | $6.74 | $6.41 | $6.45 | $6.45 | 26,575 |
| 2023-09-28 | $6.59 | $6.81 | $6.59 | $6.73 | $6.73 | 19,573 |
| 2023-09-27 | $6.70 | $6.85 | $6.51 | $6.53 | $6.53 | 38,620 |
| 2023-09-26 | $6.62 | $6.93 | $6.50 | $6.73 | $6.73 | 29,330 |
| 2023-09-25 | $6.85 | $6.96 | $6.47 | $6.52 | $6.52 | 46,496 |
| 2023-09-22 | $6.72 | $7.00 | $6.72 | $6.93 | $6.93 | 22,914 |
| 2023-09-21 | $6.77 | $6.85 | $6.60 | $6.64 | $6.64 | 20,723 |
| 2023-09-20 | $6.40 | $7.09 | $6.40 | $6.84 | $6.84 | 62,070 |
| 2023-09-19 | $6.64 | $6.68 | $6.03 | $6.31 | $6.31 | 90,710 |
| 2023-09-18 | $6.54 | $6.88 | $6.52 | $6.64 | $6.64 | 45,315 |
| 2023-09-15 | $6.41 | $6.84 | $6.36 | $6.52 | $6.52 | 36,858 |
| 2023-09-14 | $7.16 | $7.19 | $6.36 | $6.43 | $6.43 | 88,153 |
| 2023-09-13 | $7.05 | $7.25 | $7.01 | $7.16 | $7.16 | 50,378 |
| 2023-09-12 | $7.36 | $7.56 | $7.12 | $7.14 | $7.14 | 66,361 |
| 2023-09-11 | $6.79 | $7.35 | $6.51 | $7.34 | $7.34 | 143,910 |
| 2023-09-08 | $6.66 | $7.01 | $6.47 | $6.53 | $6.53 | 104,822 |
| 2023-09-07 | $6.93 | $7.03 | $6.51 | $6.67 | $6.67 | 94,217 |
| 2023-09-06 | $7.46 | $7.89 | $7.46 | $7.46 | $7.04 | 156,829 |
| 2023-09-05 | $6.96 | $7.87 | $6.96 | $7.51 | $7.09 | 193,858 |
| 2023-09-01 | $7.22 | $7.40 | $6.73 | $6.90 | $6.90 | 129,135 |
| 2023-08-31 | $6.42 | $7.40 | $6.33 | $7.40 | $7.40 | 167,351 |
| 2023-08-30 | $6.22 | $6.64 | $6.10 | $6.47 | $6.47 | 138,990 |
| 2023-08-29 | $5.58 | $7.44 | $5.58 | $6.38 | $6.38 | 1,808,414 |
| 2023-08-28 | $4.96 | $5.30 | $4.96 | $5.15 | $5.15 | 93,429 |
| 2023-08-25 | $4.66 | $4.99 | $4.66 | $4.96 | $4.96 | 19,258 |
| 2023-08-24 | $4.72 | $4.90 | $4.60 | $4.89 | $4.89 | 30,723 |
| 2023-08-23 | $4.95 | $4.95 | $4.49 | $4.72 | $4.72 | 107,750 |
| 2023-08-22 | $5.16 | $5.18 | $4.91 | $4.95 | $4.95 | 16,381 |
| 2023-08-21 | $5.08 | $5.30 | $4.82 | $5.15 | $5.15 | 43,423 |
| 2023-08-18 | $5.29 | $5.45 | $5.04 | $5.21 | $5.21 | 81,693 |
| 2023-08-17 | $5.43 | $5.64 | $5.37 | $5.40 | $5.40 | 38,704 |
| 2023-08-16 | $5.23 | $5.50 | $5.16 | $5.46 | $5.46 | 39,997 |
| 2023-08-15 | $5.11 | $5.25 | $5.00 | $5.18 | $5.18 | 21,374 |
| 2023-08-14 | $4.90 | $5.20 | $4.89 | $5.09 | $5.09 | 39,476 |
| 2023-08-11 | $5.00 | $5.20 | $4.86 | $4.94 | $4.94 | 40,889 |
| 2023-08-10 | $4.92 | $5.05 | $4.92 | $5.05 | $5.05 | 9,771 |
| 2023-08-09 | $4.96 | $5.05 | $4.86 | $5.02 | $5.02 | 8,342 |
| 2023-08-08 | $4.99 | $5.09 | $4.95 | $4.96 | $4.96 | 10,069 |
| 2023-08-07 | $4.91 | $5.15 | $4.88 | $5.07 | $5.07 | 56,248 |
| 2023-08-04 | $5.12 | $5.19 | $4.91 | $4.91 | $4.91 | 22,214 |
| 2023-08-03 | $5.14 | $5.21 | $5.04 | $5.09 | $5.09 | 16,754 |
| 2023-08-02 | $4.87 | $5.25 | $4.87 | $5.18 | $5.18 | 37,645 |
| 2023-08-01 | $5.00 | $5.17 | $4.96 | $5.04 | $5.04 | 30,897 |
| 2023-07-31 | $5.25 | $5.26 | $4.95 | $5.06 | $5.06 | 30,527 |
| 2023-07-28 | $5.15 | $5.29 | $5.09 | $5.21 | $5.21 | 14,476 |
| 2023-07-27 | $5.10 | $5.15 | $5.06 | $5.09 | $5.09 | 11,389 |
| 2023-07-26 | $4.95 | $5.25 | $4.95 | $5.15 | $5.15 | 19,498 |
| 2023-07-25 | $4.90 | $5.09 | $4.90 | $4.95 | $4.95 | 17,007 |
| 2023-07-24 | $4.72 | $4.99 | $4.66 | $4.94 | $4.94 | 19,309 |
| 2023-07-21 | $4.93 | $4.94 | $4.71 | $4.73 | $4.73 | 17,100 |
| 2023-07-20 | $4.96 | $5.05 | $4.83 | $4.84 | $4.84 | 25,463 |
| 2023-07-19 | $4.93 | $4.99 | $4.85 | $4.99 | $4.99 | 22,075 |
| 2023-07-18 | $4.70 | $4.95 | $4.66 | $4.77 | $4.77 | 15,110 |
| 2023-07-17 | $4.41 | $4.70 | $4.41 | $4.65 | $4.65 | 22,932 |
| 2023-07-14 | $4.63 | $4.69 | $4.41 | $4.47 | $4.47 | 39,109 |
| 2023-07-13 | $4.67 | $4.70 | $4.52 | $4.66 | $4.66 | 17,207 |
| 2023-07-12 | $4.70 | $4.70 | $4.51 | $4.66 | $4.66 | 14,906 |
| 2023-07-11 | $4.28 | $4.76 | $4.22 | $4.74 | $4.74 | 28,619 |
| 2023-07-10 | $4.34 | $4.50 | $4.20 | $4.22 | $4.22 | 21,076 |
| 2023-07-07 | $4.37 | $4.42 | $4.20 | $4.33 | $4.33 | 6,719 |
| 2023-07-06 | $4.37 | $4.45 | $4.29 | $4.42 | $4.42 | 10,517 |
| 2023-07-05 | $4.43 | $4.59 | $4.34 | $4.34 | $4.34 | 23,468 |
| 2023-07-03 | $4.37 | $4.63 | $4.37 | $4.61 | $4.61 | 13,486 |
| 2023-06-30 | $4.24 | $4.36 | $4.20 | $4.35 | $4.35 | 21,004 |
| 2023-06-29 | $4.29 | $4.45 | $4.22 | $4.23 | $4.23 | 33,578 |
| 2023-06-28 | $4.37 | $4.42 | $4.28 | $4.33 | $4.33 | 22,154 |
| 2023-06-27 | $4.19 | $4.47 | $4.18 | $4.43 | $4.43 | 19,224 |
| 2023-06-26 | $4.44 | $4.47 | $4.18 | $4.18 | $4.18 | 30,593 |
| 2023-06-23 | $4.81 | $4.86 | $4.48 | $4.50 | $4.50 | 48,153 |
| 2023-06-22 | $5.00 | $5.00 | $4.77 | $4.93 | $4.93 | 35,830 |
| 2023-06-21 | $5.03 | $5.09 | $4.96 | $5.00 | $5.00 | 9,822 |
| 2023-06-20 | $5.01 | $5.30 | $4.98 | $5.02 | $5.02 | 63,761 |
| 2023-06-16 | $5.26 | $5.43 | $5.10 | $5.15 | $5.15 | 43,511 |
| 2023-06-15 | $5.71 | $5.74 | $5.19 | $5.26 | $5.26 | 58,106 |
| 2023-06-14 | $5.31 | $5.74 | $5.29 | $5.50 | $5.50 | 45,331 |
| 2023-06-13 | $5.25 | $5.30 | $5.14 | $5.30 | $5.30 | 32,146 |
| 2023-06-12 | $5.00 | $5.19 | $4.98 | $5.14 | $5.14 | 40,296 |
| 2023-06-09 | $4.80 | $5.07 | $4.77 | $4.91 | $4.91 | 24,484 |
| 2023-06-08 | $4.94 | $5.38 | $4.70 | $4.70 | $4.70 | 108,818 |
| 2023-06-07 | $4.91 | $5.01 | $4.90 | $4.93 | $4.93 | 48,637 |
| 2023-06-06 | $4.79 | $4.90 | $4.79 | $4.80 | $4.80 | 27,536 |
| 2023-06-05 | $4.79 | $4.97 | $4.51 | $4.77 | $4.77 | 42,735 |
| 2023-06-02 | $4.65 | $4.91 | $4.62 | $4.72 | $4.72 | 31,995 |
| 2023-06-01 | $4.63 | $4.92 | $4.56 | $4.63 | $4.63 | 39,160 |
| 2023-05-31 | $4.53 | $4.70 | $4.53 | $4.66 | $4.66 | 17,852 |
| 2023-05-30 | $4.50 | $4.71 | $4.41 | $4.60 | $4.60 | 87,356 |
| 2023-05-26 | $4.19 | $4.59 | $4.08 | $4.56 | $4.56 | 52,961 |
| 2023-05-25 | $4.15 | $4.28 | $4.10 | $4.13 | $4.13 | 48,598 |
| 2023-05-24 | $4.14 | $4.50 | $4.00 | $4.06 | $4.06 | 110,428 |
| 2023-05-23 | $4.51 | $4.72 | $4.40 | $4.53 | $4.53 | 103,308 |
| 2023-05-22 | $4.45 | $4.60 | $4.45 | $4.54 | $4.54 | 17,499 |
| 2023-05-19 | $4.47 | $4.55 | $4.38 | $4.50 | $4.50 | 25,020 |
| 2023-05-18 | $4.60 | $4.64 | $4.45 | $4.49 | $4.49 | 30,835 |
| 2023-05-17 | $4.49 | $4.66 | $4.35 | $4.55 | $4.55 | 20,131 |
| 2023-05-16 | $4.31 | $4.66 | $4.27 | $4.54 | $4.54 | 33,360 |
| 2023-05-15 | $4.21 | $4.43 | $4.12 | $4.37 | $4.37 | 46,760 |
| 2023-05-12 | $4.16 | $4.22 | $4.05 | $4.21 | $4.21 | 24,565 |
| 2023-05-11 | $4.34 | $4.34 | $4.20 | $4.21 | $4.21 | 22,143 |
| 2023-05-10 | $3.90 | $4.23 | $3.90 | $4.23 | $4.23 | 42,069 |
| 2023-05-09 | $3.85 | $3.99 | $3.75 | $3.82 | $3.82 | 52,448 |
| 2023-05-08 | $3.72 | $3.92 | $3.72 | $3.85 | $3.85 | 41,019 |
| 2023-05-05 | $3.10 | $3.76 | $3.10 | $3.72 | $3.72 | 68,567 |
| 2023-05-04 | $3.25 | $3.27 | $3.04 | $3.04 | $3.04 | 18,502 |
| 2023-05-03 | $3.25 | $3.34 | $3.24 | $3.27 | $3.27 | 13,461 |
| 2023-05-02 | $3.27 | $3.35 | $3.24 | $3.27 | $3.27 | 23,737 |
| 2023-05-01 | $3.31 | $3.35 | $3.29 | $3.29 | $3.29 | 5,224 |
| 2023-04-28 | $3.28 | $3.35 | $3.27 | $3.30 | $3.30 | 11,922 |
| 2023-04-27 | $3.32 | $3.35 | $3.30 | $3.33 | $3.33 | 5,133 |
| 2023-04-26 | $3.33 | $3.39 | $3.32 | $3.32 | $3.32 | 2,706 |
| 2023-04-25 | $3.36 | $3.38 | $3.31 | $3.37 | $3.37 | 5,828 |
| 2023-04-24 | $3.38 | $3.40 | $3.35 | $3.38 | $3.38 | 4,353 |
| 2023-04-21 | $3.48 | $3.48 | $3.37 | $3.39 | $3.39 | 17,065 |
| 2023-04-20 | $3.42 | $3.49 | $3.40 | $3.47 | $3.47 | 5,753 |
| 2023-04-19 | $3.40 | $3.50 | $3.35 | $3.42 | $3.42 | 6,984 |
| 2023-04-18 | $3.37 | $3.45 | $3.36 | $3.42 | $3.42 | 2,597 |
| 2023-04-17 | $3.35 | $3.41 | $3.35 | $3.40 | $3.40 | 5,673 |
| 2023-04-14 | $3.30 | $3.43 | $3.30 | $3.36 | $3.36 | 11,786 |
| 2023-04-13 | $3.34 | $3.58 | $3.34 | $3.43 | $3.43 | 4,591 |
| 2023-04-12 | $3.48 | $3.51 | $3.32 | $3.34 | $3.34 | 11,385 |
| 2023-04-11 | $3.45 | $3.59 | $3.38 | $3.52 | $3.52 | 4,763 |
| 2023-04-10 | $3.33 | $3.49 | $3.33 | $3.45 | $3.45 | 24,141 |
| 2023-04-06 | $3.41 | $3.45 | $3.38 | $3.39 | $3.39 | 6,225 |
| 2023-04-05 | $3.50 | $3.51 | $3.45 | $3.49 | $3.49 | 15,640 |
| 2023-04-04 | $3.51 | $3.56 | $3.48 | $3.50 | $3.50 | 7,448 |
| 2023-04-03 | $3.59 | $3.59 | $3.46 | $3.54 | $3.54 | 9,504 |
| 2023-03-31 | $3.55 | $3.78 | $3.54 | $3.59 | $3.59 | 20,799 |
| 2023-03-30 | $3.47 | $3.55 | $3.45 | $3.51 | $3.51 | 1,410 |
| 2023-03-29 | $3.50 | $3.54 | $3.46 | $3.47 | $3.47 | 5,495 |
| 2023-03-28 | $3.52 | $3.58 | $3.50 | $3.50 | $3.50 | 5,861 |
| 2023-03-27 | $3.55 | $3.58 | $3.47 | $3.51 | $3.51 | 10,515 |
| 2023-03-24 | $3.44 | $3.54 | $3.41 | $3.53 | $3.53 | 10,272 |
| 2023-03-23 | $3.51 | $3.51 | $3.40 | $3.44 | $3.44 | 7,428 |
| 2023-03-22 | $3.44 | $3.55 | $3.39 | $3.50 | $3.50 | 14,095 |
| 2023-03-21 | $3.45 | $3.68 | $3.45 | $3.47 | $3.47 | 10,068 |
| 2023-03-20 | $3.31 | $3.47 | $3.31 | $3.45 | $3.45 | 18,138 |
| 2023-03-17 | $3.40 | $3.43 | $3.33 | $3.40 | $3.40 | 34,180 |
| 2023-03-16 | $3.32 | $3.41 | $3.25 | $3.41 | $3.41 | 9,854 |
| 2023-03-15 | $3.32 | $3.39 | $3.24 | $3.26 | $3.26 | 8,389 |
| 2023-03-14 | $3.38 | $3.53 | $3.35 | $3.36 | $3.36 | 21,375 |
| 2023-03-13 | $3.50 | $3.63 | $3.38 | $3.38 | $3.38 | 18,701 |
| 2023-03-10 | $3.60 | $3.84 | $3.50 | $3.50 | $3.50 | 27,411 |
| 2023-03-09 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 8,075 |
| 2023-03-08 | $3.71 | $3.71 | $3.65 | $3.67 | $3.67 | 9,732 |
| 2023-03-07 | $3.83 | $3.85 | $3.72 | $3.73 | $3.73 | 18,157 |
| 2023-03-06 | $3.83 | $3.93 | $3.80 | $3.84 | $3.84 | 9,456 |
| 2023-03-03 | $3.83 | $3.89 | $3.81 | $3.83 | $3.83 | 8,319 |
| 2023-03-02 | $3.85 | $3.93 | $3.80 | $3.83 | $3.83 | 14,017 |
| 2023-03-01 | $3.86 | $3.90 | $3.81 | $3.82 | $3.82 | 32,302 |
| 2023-02-28 | $3.91 | $3.92 | $3.84 | $3.88 | $3.88 | 12,840 |
| 2023-02-27 | $3.86 | $3.91 | $3.83 | $3.89 | $3.86 | 15,398 |
| 2023-02-24 | $3.85 | $3.91 | $3.85 | $3.85 | $3.82 | 5,455 |
| 2023-02-23 | $3.95 | $3.95 | $3.85 | $3.87 | $3.84 | 19,420 |
| 2023-02-22 | $3.97 | $3.98 | $3.85 | $3.86 | $3.83 | 12,380 |
| 2023-02-21 | $3.98 | $4.00 | $3.93 | $3.93 | $3.90 | 6,859 |
| 2023-02-17 | $3.98 | $4.00 | $3.98 | $3.99 | $3.96 | 5,998 |
| 2023-02-16 | $3.97 | $4.00 | $3.97 | $3.98 | $3.98 | 3,858 |
| 2023-02-15 | $3.96 | $4.00 | $3.96 | $3.98 | $3.98 | 14,940 |
| 2023-02-14 | $3.89 | $3.97 | $3.88 | $3.96 | $3.96 | 14,828 |
| 2023-02-13 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 8,788 |
| 2023-02-10 | $3.83 | $3.90 | $3.81 | $3.88 | $3.88 | 13,866 |
| 2023-02-09 | $3.81 | $3.86 | $3.81 | $3.82 | $3.82 | 11,732 |
| 2023-02-08 | $3.79 | $3.85 | $3.79 | $3.83 | $3.83 | 3,271 |
| 2023-02-07 | $3.85 | $3.90 | $3.71 | $3.79 | $3.79 | 27,167 |
| 2023-02-06 | $3.96 | $3.98 | $3.81 | $3.81 | $3.81 | 14,293 |
| 2023-02-03 | $4.00 | $4.00 | $3.86 | $4.00 | $4.00 | 69,075 |
| 2023-02-02 | $4.00 | $4.04 | $3.97 | $3.97 | $3.97 | 19,287 |
| 2023-02-01 | $3.96 | $4.09 | $3.96 | $4.00 | $4.00 | 26,286 |
| 2023-01-31 | $4.00 | $4.05 | $3.98 | $4.00 | $4.00 | 20,329 |
| 2023-01-30 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 7,333 |
| 2023-01-27 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 10,190 |
| 2023-01-26 | $3.95 | $4.00 | $3.89 | $4.00 | $4.00 | 19,999 |
| 2023-01-25 | $3.83 | $3.90 | $3.81 | $3.87 | $3.87 | 5,733 |
| 2023-01-24 | $3.79 | $3.91 | $3.79 | $3.83 | $3.83 | 15,211 |
| 2023-01-23 | $3.85 | $3.89 | $3.81 | $3.84 | $3.84 | 14,859 |
| 2023-01-20 | $3.81 | $3.88 | $3.79 | $3.81 | $3.81 | 7,364 |
| 2023-01-19 | $3.91 | $3.91 | $3.77 | $3.78 | $3.78 | 18,634 |
| 2023-01-18 | $3.77 | $3.85 | $3.75 | $3.80 | $3.80 | 10,998 |
| 2023-01-17 | $3.74 | $3.84 | $3.74 | $3.75 | $3.75 | 15,022 |
| 2023-01-13 | $3.88 | $3.89 | $3.83 | $3.89 | $3.89 | 7,340 |
| 2023-01-12 | $3.81 | $3.88 | $3.81 | $3.85 | $3.85 | 3,418 |
| 2023-01-11 | $3.82 | $3.90 | $3.77 | $3.81 | $3.81 | 23,594 |
| 2023-01-10 | $3.75 | $3.82 | $3.73 | $3.79 | $3.79 | 14,965 |
| 2023-01-09 | $3.80 | $3.91 | $3.75 | $3.75 | $3.75 | 44,342 |
| 2023-01-06 | $3.86 | $3.92 | $3.80 | $3.82 | $3.82 | 26,312 |
| 2023-01-05 | $3.81 | $3.87 | $3.81 | $3.86 | $3.86 | 5,185 |
| 2023-01-04 | $3.79 | $3.86 | $3.78 | $3.82 | $3.82 | 12,843 |
| 2023-01-03 | $3.63 | $3.79 | $3.61 | $3.77 | $3.77 | 33,154 |
| 2022-12-30 | $3.62 | $3.75 | $3.61 | $3.72 | $3.72 | 31,864 |
| 2022-12-29 | $3.73 | $3.78 | $3.70 | $3.76 | $3.76 | 25,524 |
| 2022-12-28 | $3.66 | $3.78 | $3.65 | $3.67 | $3.67 | 28,651 |
| 2022-12-27 | $3.72 | $3.79 | $3.66 | $3.72 | $3.72 | 34,561 |
| 2022-12-23 | $3.58 | $3.78 | $3.58 | $3.75 | $3.75 | 56,671 |
| 2022-12-22 | $3.74 | $3.74 | $3.60 | $3.63 | $3.63 | 36,604 |
| 2022-12-21 | $3.74 | $3.80 | $3.73 | $3.75 | $3.75 | 8,410 |
| 2022-12-20 | $3.61 | $3.76 | $3.60 | $3.75 | $3.75 | 23,701 |
| 2022-12-19 | $3.74 | $3.77 | $3.62 | $3.65 | $3.65 | 37,222 |
| 2022-12-16 | $3.83 | $3.93 | $3.71 | $3.74 | $3.74 | 15,955 |
| 2022-12-15 | $3.81 | $3.88 | $3.81 | $3.85 | $3.85 | 24,564 |
| 2022-12-14 | $3.84 | $3.87 | $3.83 | $3.85 | $3.85 | 31,881 |
| 2022-12-13 | $3.90 | $3.94 | $3.82 | $3.85 | $3.85 | 34,824 |
| 2022-12-12 | $3.87 | $3.87 | $3.82 | $3.84 | $3.84 | 27,277 |
| 2022-12-09 | $3.85 | $3.87 | $3.77 | $3.80 | $3.80 | 18,774 |
| 2022-12-08 | $3.84 | $3.92 | $3.78 | $3.85 | $3.85 | 26,432 |
| 2022-12-07 | $3.77 | $3.89 | $3.77 | $3.85 | $3.85 | 17,891 |
| 2022-12-06 | $3.79 | $3.90 | $3.79 | $3.85 | $3.85 | 30,943 |
| 2022-12-05 | $3.76 | $3.90 | $3.75 | $3.79 | $3.79 | 42,572 |
| 2022-12-02 | $3.76 | $3.88 | $3.76 | $3.82 | $3.82 | 64,502 |
| 2022-12-01 | $3.81 | $3.86 | $3.69 | $3.80 | $3.80 | 53,880 |
| 2022-11-30 | $3.70 | $3.86 | $3.70 | $3.74 | $3.74 | 37,219 |
| 2022-11-29 | $3.82 | $3.88 | $3.75 | $3.85 | $3.82 | 44,696 |
| 2022-11-28 | $3.76 | $3.85 | $3.70 | $3.81 | $3.78 | 31,204 |
| 2022-11-25 | $3.77 | $3.92 | $3.76 | $3.77 | $3.74 | 2,692 |
| 2022-11-23 | $3.81 | $3.90 | $3.77 | $3.81 | $3.78 | 17,670 |
| 2022-11-22 | $3.90 | $3.93 | $3.75 | $3.84 | $3.81 | 33,510 |
| 2022-11-21 | $3.77 | $3.98 | $3.77 | $3.91 | $3.88 | 28,730 |
| 2022-11-18 | $3.91 | $3.92 | $3.80 | $3.80 | $3.77 | 70,826 |
| 2022-11-17 | $3.89 | $3.91 | $3.80 | $3.85 | $3.82 | 20,988 |
| 2022-11-16 | $3.85 | $3.91 | $3.75 | $3.85 | $3.82 | 24,332 |
| 2022-11-15 | $3.81 | $3.97 | $3.81 | $3.90 | $3.87 | 18,735 |
| 2022-11-14 | $3.76 | $3.87 | $3.70 | $3.85 | $3.82 | 34,896 |
| 2022-11-11 | $3.74 | $3.89 | $3.65 | $3.85 | $3.85 | 43,995 |
| 2022-11-10 | $3.76 | $3.89 | $3.64 | $3.85 | $3.85 | 45,440 |
| 2022-11-09 | $3.80 | $3.82 | $3.63 | $3.80 | $3.80 | 42,821 |
| 2022-11-08 | $3.80 | $4.00 | $3.80 | $3.89 | $3.89 | 39,348 |
| 2022-11-07 | $3.80 | $3.89 | $3.70 | $3.87 | $3.87 | 24,993 |
| 2022-11-04 | $3.75 | $3.84 | $3.67 | $3.80 | $3.80 | 15,712 |
| 2022-11-03 | $3.72 | $3.85 | $3.51 | $3.80 | $3.80 | 27,547 |
| 2022-11-02 | $3.92 | $3.98 | $3.63 | $3.78 | $3.78 | 17,207 |
| 2022-11-01 | $4.03 | $4.10 | $3.89 | $3.89 | $3.89 | 24,846 |
| 2022-10-31 | $3.94 | $4.04 | $3.92 | $4.03 | $4.03 | 15,701 |
| 2022-10-28 | $3.86 | $4.00 | $3.85 | $3.94 | $3.94 | 19,305 |
| 2022-10-27 | $3.83 | $3.90 | $3.76 | $3.86 | $3.86 | 21,380 |
| 2022-10-26 | $3.77 | $3.90 | $3.77 | $3.85 | $3.85 | 17,057 |
| 2022-10-25 | $3.74 | $3.77 | $3.57 | $3.75 | $3.75 | 42,041 |
| 2022-10-24 | $3.85 | $3.88 | $3.65 | $3.75 | $3.75 | 174,418 |
| 2022-10-21 | $3.72 | $3.87 | $3.72 | $3.83 | $3.83 | 12,308 |
| 2022-10-20 | $3.65 | $3.87 | $3.65 | $3.69 | $3.69 | 22,426 |
| 2022-10-19 | $3.76 | $3.81 | $3.65 | $3.65 | $3.65 | 13,268 |
| 2022-10-18 | $3.82 | $3.85 | $3.77 | $3.77 | $3.77 | 8,948 |
| 2022-10-17 | $3.74 | $3.87 | $3.68 | $3.82 | $3.82 | 38,604 |
| 2022-10-14 | $3.88 | $3.88 | $3.79 | $3.80 | $3.80 | 18,485 |
| 2022-10-13 | $3.79 | $3.89 | $3.76 | $3.85 | $3.85 | 25,202 |
| 2022-10-12 | $3.73 | $3.85 | $3.71 | $3.82 | $3.82 | 39,341 |
| 2022-10-11 | $3.77 | $3.82 | $3.70 | $3.72 | $3.72 | 16,914 |
| 2022-10-10 | $3.86 | $3.87 | $3.61 | $3.75 | $3.75 | 33,341 |
| 2022-10-07 | $3.90 | $3.90 | $3.80 | $3.83 | $3.83 | 17,855 |
| 2022-10-06 | $3.80 | $3.89 | $3.80 | $3.85 | $3.85 | 10,826 |
| 2022-10-05 | $3.81 | $3.81 | $3.66 | $3.76 | $3.76 | 17,253 |
| 2022-10-04 | $3.77 | $3.90 | $3.75 | $3.80 | $3.80 | 20,517 |
| 2022-10-03 | $3.76 | $3.80 | $3.71 | $3.75 | $3.75 | 10,010 |
| 2022-09-30 | $3.73 | $3.78 | $3.64 | $3.75 | $3.75 | 21,362 |
| 2022-09-29 | $3.69 | $3.81 | $3.65 | $3.78 | $3.78 | 27,635 |
| 2022-09-28 | $3.65 | $3.67 | $3.55 | $3.65 | $3.65 | 16,444 |
| 2022-09-27 | $3.56 | $3.76 | $3.56 | $3.60 | $3.60 | 21,072 |
| 2022-09-26 | $3.60 | $3.66 | $3.48 | $3.48 | $3.48 | 17,012 |
| 2022-09-23 | $3.80 | $3.81 | $3.47 | $3.53 | $3.53 | 37,456 |
| 2022-09-22 | $3.90 | $3.90 | $3.52 | $3.69 | $3.69 | 52,549 |
| 2022-09-21 | $3.90 | $3.90 | $3.65 | $3.79 | $3.79 | 23,709 |
| 2022-09-20 | $3.85 | $3.87 | $3.73 | $3.77 | $3.77 | 21,036 |
| 2022-09-19 | $3.84 | $3.95 | $3.82 | $3.90 | $3.90 | 33,344 |
| 2022-09-16 | $3.80 | $3.95 | $3.78 | $3.84 | $3.84 | 58,957 |
| 2022-09-15 | $3.83 | $3.91 | $3.75 | $3.91 | $3.91 | 33,457 |
| 2022-09-14 | $3.79 | $3.91 | $3.75 | $3.87 | $3.87 | 46,947 |
| 2022-09-13 | $3.86 | $3.93 | $3.73 | $3.83 | $3.83 | 94,493 |
| 2022-09-12 | $3.90 | $3.96 | $3.87 | $3.93 | $3.93 | 24,601 |
| 2022-09-09 | $3.94 | $3.98 | $3.83 | $3.94 | $3.94 | 29,740 |
| 2022-09-08 | $4.04 | $4.04 | $3.82 | $3.95 | $3.95 | 37,128 |
| 2022-09-07 | $3.65 | $3.92 | $3.61 | $3.91 | $3.91 | 55,747 |
| 2022-09-06 | $4.03 | $4.03 | $3.59 | $3.65 | $3.65 | 66,612 |
| 2022-09-02 | $4.04 | $4.04 | $3.80 | $3.86 | $3.86 | 20,594 |
| 2022-09-01 | $3.87 | $4.01 | $3.75 | $3.94 | $3.94 | 83,776 |
| 2022-08-31 | $3.77 | $4.04 | $3.70 | $3.98 | $3.95 | 125,990 |
| 2022-08-30 | $3.77 | $3.81 | $3.71 | $3.77 | $3.74 | 23,895 |
| 2022-08-29 | $3.82 | $3.82 | $3.71 | $3.77 | $3.74 | 47,301 |
| 2022-08-26 | $3.95 | $3.97 | $3.81 | $3.82 | $3.79 | 24,529 |
| 2022-08-25 | $3.97 | $4.01 | $3.93 | $3.95 | $3.92 | 32,363 |
| 2022-08-24 | $4.00 | $4.34 | $3.91 | $3.93 | $3.90 | 63,772 |
| 2022-08-23 | $4.32 | $4.37 | $4.20 | $4.21 | $4.18 | 39,489 |
| 2022-08-22 | $4.28 | $4.38 | $4.26 | $4.36 | $4.33 | 22,068 |
| 2022-08-19 | $4.25 | $4.40 | $4.25 | $4.38 | $4.35 | 34,382 |
| 2022-08-18 | $4.27 | $4.31 | $4.16 | $4.27 | $4.24 | 21,455 |
| 2022-08-17 | $4.38 | $4.38 | $4.15 | $4.23 | $4.20 | 19,789 |
| 2022-08-16 | $4.19 | $4.27 | $4.11 | $4.15 | $4.12 | 16,854 |
| 2022-08-15 | $4.19 | $4.30 | $4.02 | $4.22 | $4.19 | 48,512 |
| 2022-08-12 | $4.20 | $4.26 | $4.11 | $4.19 | $4.16 | 17,963 |
| 2022-08-11 | $4.18 | $4.28 | $4.08 | $4.28 | $4.25 | 39,975 |
| 2022-08-10 | $4.08 | $4.14 | $4.06 | $4.11 | $4.08 | 20,396 |
| 2022-08-09 | $4.14 | $4.14 | $4.04 | $4.06 | $4.03 | 19,283 |
| 2022-08-08 | $4.15 | $4.24 | $4.15 | $4.18 | $4.15 | 20,290 |
| 2022-08-05 | $4.01 | $4.19 | $4.01 | $4.15 | $4.12 | 20,895 |
| 2022-08-04 | $4.18 | $4.20 | $4.01 | $4.01 | $3.98 | 51,065 |
| 2022-08-03 | $4.08 | $4.20 | $4.08 | $4.18 | $4.15 | 54,655 |
| 2022-08-02 | $4.05 | $4.14 | $4.04 | $4.04 | $4.01 | 53,938 |
| 2022-08-01 | $4.29 | $4.38 | $4.09 | $4.09 | $4.06 | 83,565 |
| 2022-07-29 | $4.24 | $4.30 | $4.24 | $4.25 | $4.22 | 19,204 |
| 2022-07-28 | $4.36 | $4.36 | $4.28 | $4.31 | $4.28 | 21,663 |
| 2022-07-27 | $4.27 | $4.39 | $4.24 | $4.36 | $4.33 | 155,389 |
| 2022-07-26 | $4.32 | $4.38 | $4.19 | $4.24 | $4.21 | 24,075 |
| 2022-07-25 | $4.24 | $4.40 | $4.20 | $4.38 | $4.35 | 42,899 |
| 2022-07-22 | $4.23 | $4.34 | $4.23 | $4.24 | $4.21 | 38,273 |
| 2022-07-21 | $4.13 | $4.25 | $4.02 | $4.23 | $4.20 | 90,497 |
| 2022-07-20 | $4.25 | $4.27 | $4.17 | $4.19 | $4.16 | 10,733 |
| 2022-07-19 | $4.15 | $4.40 | $4.15 | $4.18 | $4.15 | 8,907 |
| 2022-07-18 | $4.06 | $4.20 | $4.06 | $4.14 | $4.11 | 39,060 |
| 2022-07-15 | $4.08 | $4.19 | $4.01 | $4.18 | $4.15 | 16,000 |
| 2022-07-14 | $4.03 | $4.20 | $4.03 | $4.04 | $4.01 | 52,881 |
| 2022-07-13 | $4.20 | $4.24 | $4.02 | $4.03 | $4.00 | 15,078 |
| 2022-07-12 | $4.13 | $4.25 | $4.03 | $4.16 | $4.13 | 28,433 |
| 2022-07-11 | $4.39 | $4.39 | $4.01 | $4.01 | $3.98 | 17,467 |
| 2022-07-08 | $4.45 | $4.45 | $4.21 | $4.37 | $4.34 | 16,855 |
| 2022-07-07 | $4.40 | $4.48 | $4.31 | $4.45 | $4.42 | 13,339 |
| 2022-07-06 | $4.47 | $4.49 | $4.30 | $4.49 | $4.46 | 10,414 |
| 2022-07-05 | $4.44 | $4.56 | $4.26 | $4.34 | $4.31 | 22,578 |
| 2022-07-01 | $4.29 | $4.55 | $4.20 | $4.51 | $4.51 | 18,111 |
| 2022-06-30 | $4.46 | $4.46 | $4.16 | $4.35 | $4.35 | 42,758 |
| 2022-06-29 | $4.72 | $4.72 | $4.33 | $4.55 | $4.55 | 33,789 |
| 2022-06-28 | $4.74 | $4.86 | $4.68 | $4.72 | $4.72 | 9,655 |
| 2022-06-27 | $4.83 | $4.92 | $4.70 | $4.73 | $4.73 | 20,795 |
| 2022-06-24 | $4.79 | $4.87 | $4.77 | $4.77 | $4.77 | 41,871 |
| 2022-06-23 | $4.77 | $4.88 | $4.77 | $4.77 | $4.77 | 25,579 |
| 2022-06-22 | $4.78 | $4.90 | $4.76 | $4.89 | $4.89 | 24,279 |
| 2022-06-21 | $4.58 | $4.89 | $4.53 | $4.76 | $4.76 | 23,706 |
| 2022-06-17 | $4.17 | $4.65 | $4.17 | $4.47 | $4.47 | 91,820 |
| 2022-06-16 | $4.30 | $4.50 | $4.15 | $4.17 | $4.17 | 17,638 |
| 2022-06-15 | $4.33 | $4.53 | $4.30 | $4.34 | $4.34 | 20,439 |
| 2022-06-14 | $4.31 | $4.41 | $4.30 | $4.33 | $4.33 | 27,941 |
| 2022-06-13 | $4.72 | $4.72 | $4.34 | $4.41 | $4.41 | 25,178 |
| 2022-06-10 | $4.52 | $4.92 | $4.52 | $4.83 | $4.83 | 27,615 |
| 2022-06-09 | $4.61 | $4.65 | $4.55 | $4.55 | $4.55 | 22,664 |
| 2022-06-08 | $4.57 | $4.60 | $4.48 | $4.59 | $4.59 | 25,081 |
| 2022-06-07 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 32,297 |
| 2022-06-06 | $4.35 | $4.58 | $4.35 | $4.51 | $4.51 | 42,491 |
| 2022-06-03 | $4.29 | $4.40 | $4.29 | $4.35 | $4.35 | 30,841 |
| 2022-06-02 | $4.10 | $4.40 | $4.10 | $4.30 | $4.30 | 40,395 |
| 2022-06-01 | $4.17 | $4.20 | $4.10 | $4.10 | $4.10 | 21,763 |
| 2022-05-31 | $4.10 | $4.19 | $4.10 | $4.11 | $4.11 | 19,764 |
| 2022-05-27 | $4.09 | $4.18 | $4.04 | $4.09 | $4.09 | 16,705 |
| 2022-05-26 | $3.87 | $4.12 | $3.87 | $4.06 | $4.06 | 30,052 |
| 2022-05-25 | $3.87 | $4.01 | $3.86 | $3.86 | $3.86 | 3,389 |
| 2022-05-24 | $3.87 | $3.93 | $3.82 | $3.82 | $3.82 | 17,461 |
| 2022-05-23 | $4.09 | $4.19 | $3.94 | $3.94 | $3.94 | 15,570 |
| 2022-05-20 | $4.32 | $4.37 | $4.08 | $4.08 | $4.08 | 22,788 |
| 2022-05-19 | $4.12 | $4.14 | $4.09 | $4.11 | $4.11 | 10,605 |
| 2022-05-18 | $4.10 | $4.13 | $3.99 | $4.10 | $4.10 | 59,206 |
| 2022-05-17 | $4.05 | $4.17 | $4.05 | $4.10 | $4.10 | 29,458 |
| 2022-05-16 | $3.97 | $4.03 | $3.86 | $4.00 | $4.00 | 63,822 |
| 2022-05-13 | $3.92 | $4.17 | $3.80 | $4.05 | $4.02 | 111,261 |
| 2022-05-12 | $4.14 | $4.23 | $3.88 | $3.90 | $3.87 | 107,562 |
| 2022-05-11 | $4.17 | $4.25 | $4.03 | $4.20 | $4.17 | 26,891 |
| 2022-05-10 | $4.24 | $4.25 | $3.99 | $4.17 | $4.14 | 29,379 |
| 2022-05-09 | $4.09 | $4.19 | $3.94 | $4.17 | $4.14 | 79,741 |
| 2022-05-06 | $4.51 | $4.62 | $4.04 | $4.12 | $4.09 | 61,306 |
| 2022-05-05 | $4.52 | $4.52 | $4.30 | $4.36 | $4.33 | 13,148 |
| 2022-05-04 | $4.15 | $4.52 | $4.15 | $4.52 | $4.49 | 31,481 |
| 2022-05-03 | $4.29 | $4.38 | $4.15 | $4.18 | $4.15 | 14,423 |
| 2022-05-02 | $3.90 | $4.36 | $3.90 | $4.24 | $4.21 | 27,404 |
| 2022-04-29 | $4.12 | $4.12 | $3.90 | $3.90 | $3.87 | 33,211 |
| 2022-04-28 | $4.02 | $4.14 | $3.87 | $4.01 | $3.98 | 27,787 |
| 2022-04-27 | $4.06 | $4.23 | $4.01 | $4.05 | $4.02 | 38,171 |
| 2022-04-26 | $4.21 | $4.32 | $3.97 | $4.04 | $4.01 | 101,440 |
| 2022-04-25 | $4.30 | $4.39 | $4.12 | $4.14 | $4.11 | 63,472 |
| 2022-04-22 | $4.50 | $4.56 | $4.20 | $4.24 | $4.21 | 48,220 |
| 2022-04-21 | $4.67 | $4.78 | $4.46 | $4.48 | $4.45 | 24,210 |
| 2022-04-20 | $4.66 | $4.73 | $4.66 | $4.72 | $4.68 | 16,372 |
| 2022-04-19 | $4.50 | $4.67 | $4.50 | $4.65 | $4.62 | 27,335 |
| 2022-04-18 | $4.60 | $4.62 | $4.39 | $4.47 | $4.44 | 72,873 |
| 2022-04-14 | $4.64 | $4.67 | $4.60 | $4.62 | $4.59 | 18,881 |
| 2022-04-13 | $4.71 | $4.71 | $4.50 | $4.59 | $4.56 | 49,739 |
| 2022-04-12 | $4.63 | $4.74 | $4.59 | $4.59 | $4.56 | 23,500 |
| 2022-04-11 | $4.80 | $4.80 | $4.63 | $4.63 | $4.60 | 33,826 |
| 2022-04-08 | $4.76 | $4.80 | $4.76 | $4.78 | $4.74 | 9,503 |
| 2022-04-07 | $4.66 | $4.80 | $4.66 | $4.72 | $4.68 | 27,296 |
| 2022-04-06 | $4.71 | $4.77 | $4.65 | $4.65 | $4.62 | 12,903 |
| 2022-04-05 | $4.70 | $4.79 | $4.70 | $4.70 | $4.67 | 17,564 |
| 2022-04-04 | $4.87 | $4.87 | $4.64 | $4.70 | $4.67 | 41,625 |
| 2022-04-01 | $4.81 | $4.85 | $4.78 | $4.81 | $4.77 | 22,512 |
| 2022-03-31 | $4.78 | $4.80 | $4.70 | $4.76 | $4.72 | 27,663 |
| 2022-03-30 | $4.92 | $4.94 | $4.75 | $4.75 | $4.71 | 21,687 |
| 2022-03-29 | $5.00 | $5.00 | $4.80 | $4.85 | $4.81 | 22,002 |
| 2022-03-28 | $4.91 | $4.95 | $4.80 | $4.88 | $4.84 | 29,784 |
| 2022-03-25 | $4.86 | $5.05 | $4.86 | $4.91 | $4.87 | 24,782 |
| 2022-03-24 | $5.11 | $5.19 | $4.95 | $5.00 | $4.96 | 39,979 |
| 2022-03-23 | $5.01 | $5.19 | $5.00 | $5.12 | $5.08 | 18,924 |
| 2022-03-22 | $5.04 | $5.24 | $5.04 | $5.08 | $5.04 | 23,981 |
| 2022-03-21 | $5.12 | $5.30 | $5.00 | $5.20 | $5.16 | 33,043 |
| 2022-03-18 | $5.05 | $5.18 | $4.88 | $5.17 | $5.13 | 81,129 |
| 2022-03-17 | $4.97 | $5.13 | $4.87 | $5.08 | $5.04 | 19,705 |
| 2022-03-16 | $4.89 | $5.03 | $4.87 | $4.98 | $4.94 | 14,390 |
| 2022-03-15 | $4.80 | $5.02 | $4.78 | $4.82 | $4.78 | 17,581 |
| 2022-03-14 | $4.75 | $5.06 | $4.75 | $4.80 | $4.76 | 27,151 |
| 2022-03-11 | $5.00 | $5.04 | $4.79 | $4.80 | $4.76 | 25,755 |
| 2022-03-10 | $5.07 | $5.11 | $5.00 | $5.00 | $4.96 | 21,266 |
| 2022-03-09 | $5.20 | $5.42 | $5.15 | $5.15 | $5.11 | 12,755 |
| 2022-03-08 | $5.32 | $5.34 | $5.05 | $5.15 | $5.11 | 15,259 |
| 2022-03-07 | $5.34 | $5.66 | $5.29 | $5.33 | $5.29 | 15,439 |
| 2022-03-04 | $5.77 | $5.77 | $5.36 | $5.36 | $5.32 | 18,519 |
| 2022-03-03 | $5.66 | $5.91 | $5.64 | $5.70 | $5.66 | 56,104 |
| 2022-03-02 | $5.70 | $6.00 | $5.59 | $5.63 | $5.59 | 74,022 |
| 2022-03-01 | $5.59 | $5.84 | $5.54 | $5.71 | $5.67 | 69,320 |
| 2022-02-28 | $5.35 | $5.69 | $5.35 | $5.58 | $5.54 | 36,478 |
| 2022-02-25 | $5.09 | $5.41 | $5.09 | $5.35 | $5.31 | 35,228 |
| 2022-02-24 | $5.20 | $5.20 | $5.00 | $5.08 | $5.04 | 46,629 |
| 2022-02-23 | $5.09 | $5.49 | $5.09 | $5.36 | $5.32 | 57,698 |
| 2022-02-22 | $5.40 | $5.52 | $5.05 | $5.05 | $5.01 | 55,573 |
| 2022-02-18 | $5.43 | $5.65 | $5.31 | $5.45 | $5.41 | 39,663 |
| 2022-02-17 | $5.35 | $5.66 | $5.28 | $5.41 | $5.37 | 49,030 |
| 2022-02-16 | $5.35 | $5.50 | $5.29 | $5.35 | $5.31 | 45,743 |
| 2022-02-15 | $5.25 | $5.40 | $5.20 | $5.33 | $5.29 | 53,024 |
| 2022-02-14 | $5.11 | $5.29 | $5.10 | $5.16 | $5.12 | 58,591 |
| 2022-02-11 | $4.96 | $5.25 | $4.95 | $5.10 | $5.06 | 85,447 |
| 2022-02-10 | $4.88 | $5.45 | $4.88 | $4.93 | $4.89 | 95,183 |
| 2022-02-09 | $4.75 | $4.98 | $4.75 | $4.88 | $4.84 | 74,425 |
| 2022-02-08 | $4.78 | $5.00 | $4.74 | $4.74 | $4.70 | 84,634 |
| 2022-02-07 | $4.90 | $4.90 | $4.63 | $4.74 | $4.70 | 104,481 |
| 2022-02-04 | $4.90 | $5.10 | $4.90 | $4.92 | $4.88 | 123,783 |
| 2022-02-03 | $5.33 | $5.37 | $4.83 | $4.86 | $4.82 | 178,695 |
| 2022-02-02 | $5.27 | $5.62 | $5.25 | $5.33 | $5.29 | 240,196 |
| 2022-02-01 | $6.48 | $6.68 | $6.38 | $6.54 | $6.49 | 96,236 |
| 2022-01-31 | $6.21 | $6.44 | $6.15 | $6.43 | $6.38 | 64,178 |
| 2022-01-28 | $6.06 | $6.16 | $6.01 | $6.10 | $6.05 | 39,495 |
| 2022-01-27 | $6.18 | $6.29 | $6.00 | $6.21 | $6.16 | 37,128 |
| 2022-01-26 | $6.19 | $6.40 | $6.13 | $6.19 | $6.14 | 42,957 |
| 2022-01-25 | $6.30 | $6.36 | $6.11 | $6.19 | $6.14 | 50,097 |
| 2022-01-24 | $6.00 | $6.30 | $5.90 | $6.25 | $6.20 | 96,046 |
| 2022-01-21 | $6.34 | $6.39 | $6.00 | $6.04 | $6.00 | 65,888 |
| 2022-01-20 | $6.39 | $6.48 | $6.30 | $6.37 | $6.32 | 48,276 |
| 2022-01-19 | $6.47 | $6.48 | $6.33 | $6.44 | $6.39 | 35,869 |
| 2022-01-18 | $6.49 | $6.53 | $6.31 | $6.43 | $6.38 | 27,660 |
| 2022-01-14 | $6.49 | $6.55 | $6.35 | $6.54 | $6.49 | 25,501 |
| 2022-01-13 | $6.60 | $6.63 | $6.20 | $6.55 | $6.50 | 57,621 |
| 2022-01-12 | $6.47 | $6.60 | $6.42 | $6.55 | $6.50 | 31,915 |
| 2022-01-11 | $6.37 | $6.60 | $6.35 | $6.41 | $6.36 | 138,048 |
| 2022-01-10 | $6.53 | $6.68 | $6.36 | $6.42 | $6.37 | 50,562 |
| 2022-01-07 | $6.37 | $6.62 | $6.37 | $6.55 | $6.50 | 16,168 |
| 2022-01-06 | $6.51 | $6.60 | $6.41 | $6.41 | $6.36 | 47,348 |
| 2022-01-05 | $6.63 | $6.65 | $6.49 | $6.56 | $6.51 | 36,609 |
| 2022-01-04 | $6.69 | $6.82 | $6.50 | $6.51 | $6.46 | 70,546 |
| 2022-01-03 | $6.45 | $6.68 | $6.36 | $6.68 | $6.63 | 54,146 |
| 2021-12-31 | $6.29 | $6.37 | $6.25 | $6.32 | $6.27 | 49,238 |
| 2021-12-30 | $6.31 | $6.45 | $6.26 | $6.32 | $6.27 | 44,650 |
| 2021-12-29 | $6.35 | $6.42 | $6.25 | $6.31 | $6.26 | 25,104 |
| 2021-12-28 | $6.46 | $6.47 | $6.30 | $6.31 | $6.26 | 49,950 |
| 2021-12-27 | $6.61 | $6.73 | $6.45 | $6.48 | $6.43 | 30,431 |
| 2021-12-23 | $6.64 | $6.64 | $6.52 | $6.55 | $6.50 | 19,974 |
| 2021-12-22 | $6.72 | $6.72 | $6.55 | $6.58 | $6.53 | 21,325 |
| 2021-12-21 | $6.62 | $6.79 | $6.53 | $6.72 | $6.67 | 22,342 |
| 2021-12-20 | $6.79 | $6.87 | $6.53 | $6.65 | $6.60 | 31,668 |
| 2021-12-17 | $6.81 | $6.89 | $6.60 | $6.88 | $6.83 | 52,936 |
| 2021-12-16 | $6.67 | $7.03 | $6.67 | $6.87 | $6.82 | 29,846 |
| 2021-12-15 | $6.63 | $6.80 | $6.50 | $6.70 | $6.65 | 35,571 |
| 2021-12-14 | $6.91 | $7.07 | $6.58 | $6.64 | $6.59 | 98,961 |
| 2021-12-13 | $6.63 | $7.05 | $6.63 | $6.97 | $6.92 | 60,054 |
| 2021-12-10 | $6.69 | $6.74 | $6.57 | $6.61 | $6.56 | 30,673 |
| 2021-12-09 | $6.50 | $6.80 | $6.44 | $6.68 | $6.63 | 55,593 |
| 2021-12-08 | $6.59 | $6.74 | $6.44 | $6.56 | $6.51 | 47,316 |
| 2021-12-07 | $6.46 | $6.84 | $6.42 | $6.60 | $6.55 | 49,713 |
| 2021-12-06 | $6.16 | $6.57 | $6.16 | $6.43 | $6.38 | 38,684 |
| 2021-12-03 | $6.42 | $6.47 | $6.10 | $6.15 | $6.10 | 59,599 |
| 2021-12-02 | $6.60 | $6.60 | $6.43 | $6.47 | $6.42 | 55,561 |
| 2021-12-01 | $6.55 | $6.69 | $6.52 | $6.58 | $6.53 | 37,184 |
| 2021-11-30 | $6.56 | $6.73 | $6.29 | $6.43 | $6.38 | 54,608 |
| 2021-11-29 | $6.80 | $7.03 | $6.60 | $6.60 | $6.55 | 143,390 |
| 2021-11-26 | $7.04 | $7.07 | $6.75 | $6.75 | $6.70 | 41,204 |
| 2021-11-24 | $7.22 | $7.34 | $7.07 | $7.10 | $7.05 | 38,329 |
| 2021-11-23 | $7.50 | $7.59 | $7.25 | $7.26 | $7.21 | 36,160 |
| 2021-11-22 | $7.43 | $7.60 | $7.40 | $7.45 | $7.39 | 33,097 |
| 2021-11-19 | $7.44 | $7.48 | $7.39 | $7.39 | $7.33 | 116,997 |
| 2021-11-18 | $7.64 | $7.64 | $7.31 | $7.50 | $7.44 | 36,957 |
| 2021-11-17 | $7.26 | $7.70 | $7.25 | $7.68 | $7.62 | 59,291 |
| 2021-11-16 | $7.14 | $7.50 | $7.04 | $7.28 | $7.23 | 51,380 |
| 2021-11-15 | $7.15 | $7.32 | $7.00 | $7.16 | $7.11 | 40,975 |
| 2021-11-12 | $7.15 | $7.33 | $7.15 | $7.15 | $7.10 | 44,624 |
| 2021-11-11 | $6.94 | $7.25 | $6.87 | $7.24 | $7.19 | 65,613 |
| 2021-11-10 | $6.66 | $6.97 | $6.63 | $6.94 | $6.89 | 51,559 |
| 2021-11-09 | $6.61 | $6.80 | $6.61 | $6.71 | $6.66 | 39,599 |
| 2021-11-08 | $6.59 | $6.73 | $6.44 | $6.60 | $6.55 | 53,749 |
| 2021-11-05 | $6.80 | $6.83 | $6.50 | $6.64 | $6.59 | 67,268 |
| 2021-11-04 | $6.82 | $6.88 | $6.76 | $6.77 | $6.72 | 42,821 |
| 2021-11-03 | $6.85 | $6.90 | $6.76 | $6.82 | $6.76 | 34,882 |
| 2021-11-02 | $6.80 | $6.93 | $6.76 | $6.90 | $6.85 | 27,821 |
| 2021-11-01 | $6.82 | $6.95 | $6.76 | $6.78 | $6.73 | 39,845 |
| 2021-10-29 | $6.76 | $6.90 | $6.64 | $6.85 | $6.80 | 27,148 |
| 2021-10-28 | $6.50 | $6.77 | $6.38 | $6.73 | $6.68 | 70,957 |
| 2021-10-27 | $6.77 | $6.89 | $6.44 | $6.48 | $6.43 | 95,417 |
| 2021-10-26 | $6.82 | $6.95 | $6.77 | $6.80 | $6.75 | 25,387 |
| 2021-10-25 | $6.79 | $6.89 | $6.75 | $6.76 | $6.71 | 38,236 |
| 2021-10-22 | $6.82 | $6.96 | $6.75 | $6.80 | $6.75 | 33,138 |
| 2021-10-21 | $6.93 | $7.05 | $6.80 | $6.83 | $6.78 | 31,127 |
| 2021-10-20 | $6.91 | $7.03 | $6.79 | $6.91 | $6.86 | 40,148 |
| 2021-10-19 | $6.81 | $6.98 | $6.75 | $6.90 | $6.85 | 29,607 |
| 2021-10-18 | $6.77 | $6.82 | $6.75 | $6.76 | $6.71 | 55,820 |
| 2021-10-15 | $6.98 | $7.06 | $6.78 | $6.82 | $6.77 | 46,460 |
| 2021-10-14 | $7.09 | $7.19 | $6.98 | $6.99 | $6.94 | 42,508 |
| 2021-10-13 | $7.11 | $7.15 | $6.91 | $6.99 | $6.94 | 32,484 |
| 2021-10-12 | $7.25 | $7.29 | $6.95 | $7.14 | $7.09 | 50,036 |
| 2021-10-11 | $6.86 | $7.27 | $6.86 | $7.21 | $7.16 | 61,702 |
| 2021-10-08 | $6.80 | $6.95 | $6.79 | $6.86 | $6.81 | 37,250 |
| 2021-10-07 | $6.90 | $6.90 | $6.79 | $6.79 | $6.74 | 35,534 |
| 2021-10-06 | $6.83 | $6.87 | $6.78 | $6.87 | $6.82 | 44,935 |
| 2021-10-05 | $6.85 | $6.95 | $6.78 | $6.90 | $6.85 | 60,011 |
| 2021-10-04 | $6.80 | $6.91 | $6.77 | $6.80 | $6.75 | 49,098 |
| 2021-10-01 | $6.76 | $6.89 | $6.74 | $6.80 | $6.75 | 46,500 |
| 2021-09-30 | $6.93 | $6.93 | $6.72 | $6.77 | $6.72 | 51,665 |
| 2021-09-29 | $7.04 | $7.10 | $6.92 | $6.92 | $6.87 | 14,187 |
| 2021-09-28 | $7.01 | $7.08 | $6.92 | $7.01 | $6.96 | 36,495 |
| 2021-09-27 | $6.96 | $7.17 | $6.92 | $7.02 | $6.97 | 48,869 |
| 2021-09-24 | $6.83 | $7.05 | $6.83 | $6.90 | $6.85 | 52,517 |
| 2021-09-23 | $7.00 | $7.14 | $7.00 | $7.09 | $7.04 | 54,890 |
| 2021-09-22 | $6.90 | $7.05 | $6.85 | $6.94 | $6.89 | 60,977 |
| 2021-09-21 | $6.89 | $6.97 | $6.70 | $6.86 | $6.81 | 30,127 |
| 2021-09-20 | $6.91 | $6.95 | $6.74 | $6.81 | $6.76 | 49,851 |
| 2021-09-17 | $7.07 | $7.07 | $6.92 | $6.93 | $6.88 | 85,693 |
| 2021-09-16 | $7.16 | $7.16 | $6.90 | $7.07 | $7.02 | 50,613 |
| 2021-09-15 | $7.31 | $7.35 | $7.07 | $7.15 | $7.10 | 55,942 |
| 2021-09-14 | $7.61 | $7.77 | $7.30 | $7.34 | $7.29 | 58,979 |
| 2021-09-13 | $7.59 | $7.76 | $7.56 | $7.61 | $7.55 | 52,728 |
| 2021-09-10 | $7.51 | $7.70 | $7.40 | $7.56 | $7.50 | 62,612 |
| 2021-09-09 | $7.55 | $7.87 | $7.46 | $7.51 | $7.45 | 57,257 |
| 2021-09-08 | $7.67 | $7.80 | $7.55 | $7.59 | $7.53 | 59,328 |
| 2021-09-07 | $7.70 | $7.88 | $7.67 | $7.67 | $7.61 | 51,792 |
| 2021-09-03 | $7.70 | $7.88 | $7.65 | $7.70 | $7.64 | 38,692 |
| 2021-09-02 | $7.69 | $7.99 | $7.60 | $7.66 | $7.60 | 58,170 |
| 2021-09-01 | $7.75 | $8.03 | $7.70 | $7.71 | $7.65 | 85,346 |
| 2021-08-31 | $7.80 | $7.90 | $7.73 | $7.77 | $7.71 | 31,688 |
| 2021-08-30 | $7.72 | $7.94 | $7.72 | $7.77 | $7.71 | 51,702 |
| 2021-08-27 | $7.81 | $7.81 | $7.65 | $7.69 | $7.63 | 51,633 |
| 2021-08-26 | $7.62 | $7.93 | $7.58 | $7.82 | $7.76 | 72,093 |
| 2021-08-25 | $7.44 | $7.79 | $7.31 | $7.57 | $7.51 | 82,668 |
| 2021-08-24 | $7.52 | $7.52 | $7.30 | $7.47 | $7.41 | 58,228 |
| 2021-08-23 | $7.32 | $7.52 | $7.21 | $7.49 | $7.43 | 120,628 |
| 2021-08-20 | $6.74 | $7.56 | $6.74 | $7.30 | $7.25 | 193,615 |
| 2021-08-19 | $6.85 | $6.93 | $6.56 | $6.92 | $6.87 | 171,138 |
| 2021-08-18 | $7.15 | $7.15 | $6.81 | $6.86 | $6.81 | 142,299 |
| 2021-08-17 | $7.05 | $7.28 | $7.00 | $7.18 | $7.13 | 69,254 |
| 2021-08-16 | $7.17 | $7.42 | $7.00 | $7.03 | $6.98 | 111,799 |
| 2021-08-13 | $7.23 | $7.34 | $7.11 | $7.14 | $7.09 | 72,765 |
| 2021-08-12 | $7.42 | $7.42 | $7.22 | $7.24 | $7.19 | 43,187 |
| 2021-08-11 | $7.45 | $7.54 | $7.32 | $7.45 | $7.39 | 49,945 |
| 2021-08-10 | $7.28 | $7.42 | $7.26 | $7.41 | $7.35 | 70,831 |
| 2021-08-09 | $7.50 | $7.64 | $7.26 | $7.27 | $7.22 | 84,851 |
| 2021-08-06 | $7.98 | $7.98 | $7.50 | $7.52 | $7.46 | 74,063 |
| 2021-08-05 | $7.61 | $7.92 | $7.61 | $7.90 | $7.84 | 70,926 |
| 2021-08-04 | $7.95 | $7.98 | $7.60 | $7.60 | $7.54 | 71,033 |
| 2021-08-03 | $8.00 | $8.12 | $7.90 | $7.99 | $7.93 | 67,893 |
| 2021-08-02 | $8.23 | $8.28 | $8.00 | $8.00 | $7.94 | 62,979 |
| 2021-07-30 | $8.10 | $8.45 | $8.01 | $8.12 | $8.06 | 50,034 |
| 2021-07-29 | $8.29 | $8.43 | $8.00 | $8.10 | $8.04 | 88,684 |
| 2021-07-28 | $8.16 | $8.43 | $8.00 | $8.19 | $8.13 | 82,307 |
| 2021-07-27 | $8.38 | $8.44 | $7.89 | $8.15 | $8.09 | 175,964 |
| 2021-07-26 | $8.40 | $8.63 | $8.29 | $8.38 | $8.32 | 225,030 |
| 2021-07-23 | $7.82 | $8.50 | $7.80 | $8.29 | $8.23 | 320,060 |
| 2021-07-22 | $7.81 | $7.85 | $7.50 | $7.61 | $7.55 | 142,875 |
| 2021-07-21 | $7.78 | $7.91 | $7.56 | $7.76 | $7.70 | 197,604 |
| 2021-07-20 | $6.76 | $7.88 | $6.76 | $7.63 | $7.57 | 409,740 |
| 2021-07-19 | $7.10 | $7.23 | $6.56 | $6.70 | $6.65 | 203,943 |
| 2021-07-16 | $6.82 | $7.28 | $6.78 | $7.24 | $7.19 | 191,388 |
| 2021-07-15 | $6.65 | $6.86 | $6.61 | $6.84 | $6.79 | 81,186 |
| 2021-07-14 | $6.54 | $6.74 | $6.54 | $6.66 | $6.61 | 76,287 |
| 2021-07-13 | $6.66 | $6.83 | $6.50 | $6.50 | $6.45 | 61,644 |
| 2021-07-12 | $6.80 | $6.85 | $6.61 | $6.70 | $6.65 | 81,542 |
| 2021-07-09 | $6.80 | $6.87 | $6.76 | $6.80 | $6.75 | 36,861 |
| 2021-07-08 | $6.70 | $6.95 | $6.57 | $6.80 | $6.75 | 69,521 |
| 2021-07-07 | $6.85 | $7.00 | $6.57 | $6.72 | $6.67 | 180,338 |
| 2021-07-06 | $7.14 | $7.22 | $6.84 | $6.84 | $6.79 | 100,165 |
| 2021-07-02 | $7.33 | $7.39 | $7.10 | $7.11 | $7.06 | 80,372 |
| 2021-07-01 | $7.36 | $7.44 | $7.21 | $7.30 | $7.25 | 114,527 |
| 2021-06-30 | $7.39 | $7.43 | $7.24 | $7.35 | $7.30 | 86,415 |
| 2021-06-29 | $7.34 | $7.50 | $7.05 | $7.40 | $7.34 | 157,668 |
| 2021-06-28 | $7.02 | $7.41 | $7.02 | $7.28 | $7.23 | 132,044 |
| 2021-06-25 | $7.05 | $7.12 | $6.80 | $6.93 | $6.88 | 2,393,694 |
| 2021-06-24 | $6.90 | $7.02 | $6.71 | $6.99 | $6.94 | 220,873 |
| 2021-06-23 | $7.08 | $7.20 | $6.85 | $6.90 | $6.85 | 125,374 |
| 2021-06-22 | $7.22 | $7.28 | $6.88 | $7.08 | $7.03 | 157,364 |
| 2021-06-21 | $7.45 | $7.49 | $7.21 | $7.23 | $7.18 | 114,998 |
| 2021-06-18 | $7.59 | $7.87 | $7.31 | $7.40 | $7.34 | 140,655 |
| 2021-06-17 | $8.04 | $8.06 | $7.66 | $7.66 | $7.60 | 100,192 |
| 2021-06-16 | $8.12 | $8.25 | $7.97 | $8.04 | $7.98 | 68,821 |
| 2021-06-15 | $8.29 | $8.29 | $7.97 | $8.16 | $8.10 | 83,232 |
| 2021-06-14 | $8.54 | $8.66 | $8.24 | $8.28 | $8.22 | 59,265 |
| 2021-06-11 | $8.49 | $8.61 | $8.48 | $8.52 | $8.46 | 47,984 |
| 2021-06-10 | $8.35 | $8.51 | $8.21 | $8.46 | $8.40 | 63,643 |
| 2021-06-09 | $8.30 | $8.54 | $8.28 | $8.29 | $8.23 | 46,236 |
| 2021-06-08 | $8.18 | $8.45 | $8.18 | $8.28 | $8.22 | 66,777 |
| 2021-06-07 | $8.07 | $8.22 | $7.93 | $8.21 | $8.15 | 78,681 |
| 2021-06-04 | $8.29 | $8.29 | $8.02 | $8.10 | $8.04 | 61,243 |
| 2021-06-03 | $8.16 | $8.34 | $8.11 | $8.33 | $8.27 | 84,653 |
| 2021-06-02 | $8.01 | $8.20 | $7.93 | $8.20 | $8.14 | 75,010 |
| 2021-06-01 | $8.00 | $8.18 | $7.92 | $7.96 | $7.90 | 62,636 |
| 2021-05-28 | $7.95 | $8.03 | $7.95 | $7.97 | $7.91 | 46,248 |
| 2021-05-27 | $7.98 | $8.09 | $7.95 | $7.97 | $7.91 | 55,044 |
| 2021-05-26 | $8.07 | $8.12 | $7.92 | $8.00 | $7.94 | 58,328 |
| 2021-05-25 | $8.14 | $8.21 | $8.02 | $8.03 | $7.97 | 54,756 |
| 2021-05-24 | $8.25 | $8.46 | $8.12 | $8.14 | $8.08 | 71,144 |
| 2021-05-21 | $8.34 | $8.42 | $8.23 | $8.25 | $8.19 | 61,743 |
| 2021-05-20 | $8.08 | $8.32 | $8.02 | $8.26 | $8.20 | 53,591 |
| 2021-05-19 | $8.03 | $8.25 | $7.51 | $8.13 | $8.07 | 83,663 |
| 2021-05-18 | $8.17 | $8.27 | $8.09 | $8.11 | $8.05 | 60,682 |
| 2021-05-17 | $8.11 | $8.30 | $7.84 | $8.14 | $8.08 | 100,550 |
| 2021-05-14 | $7.92 | $8.20 | $7.90 | $8.15 | $8.09 | 97,947 |
| 2021-05-13 | $7.78 | $7.93 | $7.75 | $7.90 | $7.84 | 111,674 |
| 2021-05-12 | $7.74 | $7.92 | $7.68 | $7.78 | $7.72 | 72,351 |
| 2021-05-11 | $7.45 | $8.00 | $7.27 | $7.84 | $7.78 | 97,037 |
| 2021-05-10 | $7.52 | $7.60 | $7.45 | $7.49 | $7.43 | 111,160 |
| 2021-05-07 | $7.55 | $7.73 | $7.28 | $7.47 | $7.41 | 161,108 |
| 2021-05-06 | $7.38 | $7.64 | $7.19 | $7.60 | $7.54 | 99,947 |
| 2021-05-05 | $7.22 | $7.54 | $7.12 | $7.35 | $7.30 | 168,099 |
| 2021-05-04 | $7.78 | $7.78 | $7.12 | $7.19 | $7.14 | 144,789 |
| 2021-05-03 | $8.13 | $8.13 | $7.59 | $7.80 | $7.74 | 202,054 |
| 2021-04-30 | $8.69 | $8.69 | $8.09 | $8.13 | $8.07 | 191,431 |
| 2021-04-29 | $8.61 | $8.87 | $8.54 | $8.72 | $8.66 | 105,199 |
| 2021-04-28 | $8.73 | $8.79 | $8.27 | $8.54 | $8.48 | 184,952 |
| 2021-04-27 | $8.80 | $8.85 | $8.56 | $8.67 | $8.61 | 92,777 |
| 2021-04-26 | $8.62 | $8.85 | $8.46 | $8.76 | $8.69 | 138,896 |
| 2021-04-23 | $8.71 | $8.73 | $8.60 | $8.61 | $8.55 | 53,423 |
| 2021-04-22 | $8.69 | $8.81 | $8.50 | $8.67 | $8.61 | 79,865 |
| 2021-04-21 | $8.63 | $8.80 | $8.63 | $8.71 | $8.65 | 44,572 |
| 2021-04-20 | $8.76 | $8.82 | $8.61 | $8.65 | $8.59 | 65,233 |
| 2021-04-19 | $8.83 | $8.90 | $8.66 | $8.82 | $8.75 | 101,676 |
| 2021-04-16 | $8.85 | $8.91 | $8.62 | $8.82 | $8.75 | 52,474 |
| 2021-04-15 | $8.83 | $8.94 | $8.64 | $8.82 | $8.75 | 65,468 |
| 2021-04-14 | $8.87 | $9.05 | $8.58 | $8.79 | $8.72 | 99,362 |
| 2021-04-13 | $8.98 | $8.99 | $8.64 | $8.87 | $8.80 | 79,961 |
| 2021-04-12 | $9.01 | $9.22 | $8.91 | $9.03 | $8.96 | 50,311 |
| 2021-04-09 | $9.05 | $9.09 | $8.82 | $9.03 | $8.96 | 106,816 |
| 2021-04-08 | $8.84 | $9.10 | $8.75 | $9.04 | $8.97 | 97,279 |
| 2021-04-07 | $9.45 | $9.48 | $8.72 | $8.75 | $8.68 | 115,567 |
| 2021-04-06 | $9.59 | $9.64 | $9.30 | $9.31 | $9.24 | 67,417 |
| 2021-04-05 | $9.46 | $9.63 | $9.41 | $9.59 | $9.52 | 71,396 |
| 2021-04-01 | $9.35 | $9.53 | $9.26 | $9.44 | $9.37 | 98,178 |
| 2021-03-31 | $9.41 | $9.50 | $9.33 | $9.35 | $9.28 | 215,897 |
| 2021-03-30 | $9.50 | $9.57 | $9.36 | $9.43 | $9.36 | 79,957 |
| 2021-03-29 | $9.54 | $9.78 | $9.43 | $9.51 | $9.44 | 73,559 |
| 2021-03-26 | $9.63 | $9.90 | $9.51 | $9.54 | $9.47 | 75,721 |
| 2021-03-25 | $9.30 | $9.69 | $9.30 | $9.56 | $9.49 | 76,462 |
| 2021-03-24 | $9.40 | $9.59 | $9.34 | $9.34 | $9.27 | 100,786 |
| 2021-03-23 | $9.40 | $9.50 | $9.37 | $9.38 | $9.31 | 72,826 |
| 2021-03-22 | $9.35 | $9.65 | $9.24 | $9.47 | $9.40 | 93,653 |
| 2021-03-19 | $9.35 | $9.47 | $9.28 | $9.30 | $9.23 | 169,587 |
| 2021-03-18 | $9.38 | $9.50 | $9.31 | $9.37 | $9.30 | 64,722 |
| 2021-03-17 | $9.49 | $9.60 | $9.32 | $9.45 | $9.38 | 104,206 |
| 2021-03-16 | $9.58 | $9.58 | $9.40 | $9.47 | $9.40 | 56,723 |
| 2021-03-15 | $9.36 | $9.70 | $9.31 | $9.67 | $9.60 | 73,900 |
| 2021-03-12 | $9.28 | $9.41 | $9.17 | $9.36 | $9.29 | 82,495 |
| 2021-03-11 | $9.56 | $9.61 | $9.18 | $9.28 | $9.21 | 85,122 |
| 2021-03-10 | $9.38 | $9.75 | $9.19 | $9.60 | $9.53 | 71,696 |
| 2021-03-09 | $9.48 | $9.62 | $9.21 | $9.36 | $9.29 | 71,047 |
| 2021-03-08 | $9.44 | $9.58 | $9.29 | $9.49 | $9.42 | 74,623 |
| 2021-03-05 | $9.39 | $9.53 | $9.14 | $9.47 | $9.40 | 84,115 |
| 2021-03-04 | $9.08 | $9.35 | $9.08 | $9.22 | $9.15 | 126,869 |
| 2021-03-03 | $9.26 | $9.29 | $9.08 | $9.15 | $9.08 | 112,278 |
| 2021-03-02 | $9.20 | $9.28 | $9.13 | $9.16 | $9.09 | 55,762 |
| 2021-03-01 | $8.88 | $9.24 | $8.83 | $9.19 | $9.12 | 105,642 |
| 2021-02-26 | $8.87 | $9.05 | $8.67 | $8.75 | $8.68 | 77,402 |
| 2021-02-25 | $8.91 | $9.00 | $8.69 | $8.87 | $8.80 | 65,980 |
| 2021-02-24 | $8.69 | $9.07 | $8.61 | $8.84 | $8.77 | 98,018 |
| 2021-02-23 | $9.10 | $9.11 | $8.54 | $8.58 | $8.52 | 242,543 |
| 2021-02-22 | $8.84 | $9.23 | $8.80 | $9.16 | $9.09 | 92,633 |
| 2021-02-19 | $8.88 | $9.03 | $8.80 | $8.82 | $8.75 | 93,891 |
| 2021-02-18 | $8.92 | $8.96 | $8.66 | $8.76 | $8.69 | 61,196 |
| 2021-02-17 | $9.16 | $9.24 | $8.89 | $8.91 | $8.84 | 97,588 |
| 2021-02-16 | $9.40 | $9.41 | $9.13 | $9.16 | $9.09 | 79,675 |
| 2021-02-12 | $9.13 | $9.42 | $9.00 | $9.35 | $9.28 | 95,077 |
| 2021-02-11 | $9.91 | $9.91 | $9.10 | $9.13 | $9.06 | 127,150 |
| 2021-02-10 | $10.10 | $10.34 | $9.81 | $9.82 | $9.75 | 102,197 |
| 2021-02-09 | $10.25 | $10.56 | $10.07 | $10.12 | $10.04 | 124,698 |
| 2021-02-08 | $9.68 | $10.54 | $9.68 | $10.21 | $10.13 | 180,016 |
| 2021-02-05 | $9.39 | $9.75 | $9.21 | $9.68 | $9.61 | 240,954 |
| 2021-02-04 | $9.10 | $9.40 | $8.99 | $9.28 | $9.21 | 112,951 |
| 2021-02-03 | $9.15 | $9.29 | $8.85 | $9.00 | $8.93 | 169,506 |
| 2021-02-02 | $9.04 | $9.30 | $8.97 | $9.28 | $9.21 | 90,294 |
| 2021-02-01 | $8.95 | $9.06 | $8.85 | $9.06 | $8.99 | 68,288 |
| 2021-01-29 | $9.00 | $9.04 | $8.80 | $8.94 | $8.87 | 120,382 |
| 2021-01-28 | $9.23 | $9.23 | $8.89 | $8.97 | $8.90 | 93,183 |
| 2021-01-27 | $9.18 | $9.35 | $8.95 | $9.23 | $9.16 | 98,063 |
| 2021-01-26 | $9.28 | $9.35 | $9.02 | $9.28 | $9.21 | 85,873 |
| 2021-01-25 | $9.30 | $9.34 | $9.15 | $9.28 | $9.21 | 94,419 |
| 2021-01-22 | $9.22 | $9.29 | $9.17 | $9.26 | $9.19 | 56,587 |
| 2021-01-21 | $9.35 | $9.35 | $8.71 | $9.25 | $9.18 | 177,300 |
| 2021-01-20 | $9.44 | $9.58 | $9.42 | $9.48 | $9.41 | 76,831 |
| 2021-01-19 | $9.42 | $9.62 | $9.25 | $9.42 | $9.35 | 87,402 |
| 2021-01-15 | $9.37 | $9.41 | $9.24 | $9.40 | $9.33 | 60,085 |
| 2021-01-14 | $9.20 | $9.65 | $9.03 | $9.43 | $9.36 | 91,058 |
| 2021-01-13 | $9.28 | $9.37 | $9.05 | $9.17 | $9.10 | 63,659 |
| 2021-01-12 | $9.52 | $9.59 | $9.25 | $9.28 | $9.21 | 54,713 |
| 2021-01-11 | $9.48 | $9.58 | $9.41 | $9.54 | $9.47 | 49,889 |
| 2021-01-08 | $9.84 | $9.90 | $9.41 | $9.59 | $9.52 | 73,288 |
| 2021-01-07 | $9.73 | $9.90 | $9.50 | $9.89 | $9.82 | 68,600 |
| 2021-01-06 | $9.82 | $9.97 | $9.50 | $9.73 | $9.66 | 77,433 |
| 2021-01-05 | $9.45 | $9.85 | $9.44 | $9.66 | $9.59 | 50,296 |
| 2021-01-04 | $9.41 | $9.70 | $9.21 | $9.43 | $9.36 | 105,553 |
| 2020-12-31 | $9.36 | $9.47 | $9.32 | $9.32 | $9.25 | 67,384 |
| 2020-12-30 | $9.38 | $9.57 | $9.20 | $9.36 | $9.29 | 80,707 |
| 2020-12-29 | $9.67 | $9.67 | $9.28 | $9.38 | $9.31 | 61,914 |
| 2020-12-28 | $9.62 | $9.71 | $9.33 | $9.62 | $9.55 | 73,959 |
| 2020-12-24 | $9.80 | $9.91 | $9.50 | $9.50 | $9.43 | 28,900 |
| 2020-12-23 | $9.80 | $10.31 | $9.71 | $9.76 | $9.69 | 50,800 |
| 2020-12-22 | $10.33 | $10.33 | $9.77 | $9.77 | $9.70 | 62,204 |
| 2020-12-21 | $10.09 | $10.31 | $9.99 | $10.17 | $10.09 | 65,542 |
| 2020-12-18 | $10.61 | $10.61 | $10.21 | $10.30 | $10.22 | 102,006 |
| 2020-12-17 | $10.79 | $10.80 | $10.31 | $10.52 | $10.44 | 60,253 |
| 2020-12-16 | $10.94 | $11.12 | $10.81 | $10.84 | $10.76 | 115,396 |
| 2020-12-15 | $11.24 | $11.24 | $10.70 | $11.03 | $10.95 | 61,404 |
| 2020-12-14 | $10.42 | $11.26 | $10.42 | $11.08 | $11.00 | 105,324 |
| 2020-12-11 | $10.30 | $10.66 | $10.12 | $10.42 | $10.34 | 65,936 |
| 2020-12-10 | $10.54 | $10.64 | $10.26 | $10.35 | $10.27 | 66,619 |
| 2020-12-09 | $10.56 | $10.73 | $10.33 | $10.44 | $10.36 | 59,705 |
| 2020-12-08 | $10.53 | $10.70 | $10.42 | $10.58 | $10.50 | 78,789 |
| 2020-12-07 | $10.97 | $11.18 | $10.56 | $10.61 | $10.53 | 54,110 |
| 2020-12-04 | $11.06 | $11.08 | $10.76 | $11.00 | $10.92 | 43,883 |
| 2020-12-03 | $10.79 | $11.11 | $10.58 | $10.96 | $10.88 | 60,197 |
| 2020-12-02 | $10.58 | $11.08 | $10.58 | $10.79 | $10.71 | 44,527 |
| 2020-12-01 | $10.70 | $10.86 | $10.45 | $10.71 | $10.63 | 75,676 |
| 2020-11-30 | $11.30 | $11.30 | $10.59 | $10.63 | $10.55 | 110,639 |
| 2020-11-27 | $11.24 | $11.42 | $11.13 | $11.36 | $11.28 | 25,161 |
| 2020-11-25 | $11.17 | $11.34 | $10.87 | $11.16 | $11.08 | 53,738 |
| 2020-11-24 | $11.02 | $11.49 | $10.81 | $11.17 | $11.09 | 224,949 |
| 2020-11-23 | $11.10 | $11.17 | $10.32 | $10.99 | $10.91 | 103,248 |
| 2020-11-20 | $11.00 | $11.06 | $10.80 | $10.98 | $10.90 | 71,291 |
| 2020-11-19 | $11.18 | $11.33 | $11.00 | $11.06 | $10.98 | 51,869 |
| 2020-11-18 | $11.26 | $11.49 | $11.05 | $11.15 | $11.07 | 84,565 |
| 2020-11-17 | $10.59 | $11.44 | $10.59 | $11.28 | $11.20 | 62,860 |
| 2020-11-16 | $11.16 | $11.40 | $10.93 | $11.02 | $10.94 | 81,020 |
| 2020-11-13 | $11.16 | $11.33 | $10.80 | $11.14 | $11.06 | 60,780 |
| 2020-11-12 | $11.16 | $11.36 | $10.81 | $11.15 | $11.07 | 48,779 |
| 2020-11-11 | $10.88 | $11.50 | $10.88 | $11.16 | $11.08 | 123,759 |
| 2020-11-10 | $11.23 | $11.89 | $10.85 | $10.89 | $10.81 | 85,744 |
| 2020-11-09 | $10.83 | $11.99 | $10.79 | $11.12 | $11.04 | 88,286 |
| 2020-11-06 | $10.94 | $11.07 | $10.51 | $10.79 | $10.71 | 87,126 |
| 2020-11-05 | $10.76 | $11.25 | $10.68 | $10.94 | $10.86 | 147,822 |
| 2020-11-04 | $11.40 | $11.40 | $10.63 | $10.74 | $10.66 | 124,359 |
| 2020-11-03 | $11.45 | $11.64 | $11.05 | $11.31 | $11.23 | 114,123 |
| 2020-11-02 | $11.08 | $11.32 | $10.82 | $11.30 | $11.22 | 52,867 |
| 2020-10-30 | $11.31 | $11.45 | $10.87 | $11.05 | $10.97 | 43,676 |
| 2020-10-29 | $11.29 | $11.54 | $11.05 | $11.42 | $11.33 | 58,025 |
| 2020-10-28 | $11.66 | $11.66 | $11.23 | $11.36 | $11.28 | 35,334 |
| 2020-10-27 | $11.78 | $11.90 | $11.61 | $11.75 | $11.66 | 33,474 |
| 2020-10-26 | $11.83 | $11.87 | $11.50 | $11.79 | $11.70 | 43,964 |
| 2020-10-23 | $12.00 | $12.18 | $11.80 | $11.81 | $11.72 | 44,303 |
| 2020-10-22 | $12.04 | $12.32 | $11.85 | $11.87 | $11.78 | 42,416 |
| 2020-10-21 | $11.98 | $12.14 | $11.70 | $12.04 | $11.95 | 70,368 |
| 2020-10-20 | $12.98 | $12.98 | $11.93 | $12.06 | $11.97 | 101,684 |
| 2020-10-19 | $13.28 | $13.34 | $12.86 | $12.89 | $12.79 | 30,436 |
| 2020-10-16 | $13.28 | $13.34 | $13.01 | $13.16 | $13.06 | 279,478 |
| 2020-10-15 | $13.10 | $13.67 | $13.05 | $13.40 | $13.30 | 49,232 |
| 2020-10-14 | $13.39 | $13.54 | $13.16 | $13.22 | $13.12 | 132,228 |
| 2020-10-13 | $13.02 | $13.47 | $13.02 | $13.40 | $13.30 | 56,544 |
| 2020-10-12 | $13.13 | $13.28 | $13.08 | $13.17 | $13.07 | 31,868 |
| 2020-10-09 | $12.89 | $13.19 | $12.89 | $13.13 | $13.03 | 33,806 |
| 2020-10-08 | $12.44 | $12.95 | $12.36 | $12.82 | $12.72 | 35,508 |
| 2020-10-07 | $12.16 | $12.55 | $12.16 | $12.48 | $12.39 | 35,219 |
| 2020-10-06 | $12.26 | $12.45 | $12.15 | $12.16 | $12.07 | 52,528 |
| 2020-10-05 | $11.83 | $12.21 | $11.83 | $12.17 | $12.08 | 46,657 |
| 2020-10-02 | $11.78 | $11.92 | $11.65 | $11.76 | $11.67 | 40,412 |
| 2020-10-01 | $12.02 | $12.14 | $11.45 | $11.85 | $11.76 | 72,179 |
| 2020-09-30 | $12.25 | $12.46 | $12.06 | $12.07 | $11.98 | 29,823 |
| 2020-09-29 | $12.45 | $12.46 | $11.95 | $12.24 | $12.15 | 50,356 |
| 2020-09-28 | $12.47 | $12.65 | $12.17 | $12.43 | $12.34 | 51,559 |
| 2020-09-25 | $12.50 | $12.64 | $12.38 | $12.42 | $12.33 | 36,757 |
| 2020-09-24 | $12.74 | $12.80 | $12.30 | $12.55 | $12.46 | 51,764 |
| 2020-09-23 | $13.11 | $13.15 | $12.67 | $12.74 | $12.65 | 45,467 |
| 2020-09-22 | $12.86 | $13.16 | $12.52 | $13.09 | $12.99 | 54,172 |
| 2020-09-21 | $13.21 | $13.82 | $12.70 | $12.81 | $12.71 | 71,320 |
| 2020-09-18 | $13.26 | $13.53 | $13.07 | $13.38 | $13.28 | 80,424 |
| 2020-09-17 | $13.03 | $13.29 | $12.90 | $13.16 | $13.06 | 49,895 |
| 2020-09-16 | $13.74 | $13.74 | $12.97 | $13.06 | $12.96 | 70,646 |
| 2020-09-15 | $14.48 | $14.48 | $13.61 | $13.66 | $13.56 | 34,365 |
| 2020-09-14 | $14.29 | $14.44 | $14.17 | $14.35 | $14.24 | 86,887 |
| 2020-09-11 | $14.10 | $14.62 | $14.07 | $14.13 | $14.02 | 89,316 |
| 2020-09-10 | $13.65 | $14.14 | $13.52 | $14.07 | $13.97 | 63,560 |
| 2020-09-09 | $13.50 | $13.86 | $13.50 | $13.66 | $13.56 | 96,142 |
| 2020-09-08 | $14.58 | $14.58 | $13.98 | $14.15 | $14.04 | 75,498 |
| 2020-09-04 | $14.96 | $14.96 | $14.37 | $14.70 | $14.59 | 60,505 |
| 2020-09-03 | $15.14 | $15.19 | $14.83 | $14.88 | $14.77 | 137,499 |
| 2020-09-02 | $15.25 | $15.71 | $15.07 | $15.14 | $15.03 | 117,873 |
| 2020-09-01 | $14.97 | $15.33 | $14.84 | $15.31 | $15.20 | 68,582 |
| 2020-08-31 | $14.52 | $15.14 | $14.49 | $15.02 | $14.91 | 91,505 |
| 2020-08-28 | $14.71 | $14.79 | $14.50 | $14.57 | $14.46 | 51,584 |
| 2020-08-27 | $14.44 | $14.76 | $14.35 | $14.65 | $14.54 | 44,270 |
| 2020-08-26 | $14.59 | $14.77 | $14.34 | $14.41 | $14.30 | 48,293 |
| 2020-08-25 | $14.85 | $15.05 | $14.50 | $14.77 | $14.66 | 114,201 |
| 2020-08-24 | $14.39 | $14.95 | $14.31 | $14.78 | $14.67 | 112,367 |
| 2020-08-21 | $13.47 | $14.50 | $13.40 | $14.35 | $14.24 | 128,544 |
| 2020-08-20 | $13.90 | $13.92 | $13.49 | $13.61 | $13.51 | 72,055 |
| 2020-08-19 | $13.26 | $14.16 | $12.95 | $14.02 | $13.92 | 158,629 |
| 2020-08-18 | $13.20 | $13.28 | $13.04 | $13.12 | $13.02 | 41,552 |
| 2020-08-17 | $13.08 | $13.44 | $13.06 | $13.22 | $13.12 | 47,118 |
| 2020-08-14 | $13.23 | $13.28 | $12.88 | $13.16 | $13.06 | 31,556 |
| 2020-08-13 | $13.33 | $13.47 | $13.19 | $13.37 | $13.27 | 30,680 |
| 2020-08-12 | $13.42 | $13.55 | $13.00 | $13.39 | $13.29 | 45,971 |
| 2020-08-11 | $13.33 | $13.62 | $13.16 | $13.37 | $13.27 | 52,765 |
| 2020-08-10 | $13.55 | $13.65 | $13.28 | $13.33 | $13.23 | 40,169 |
| 2020-08-07 | $13.39 | $13.57 | $13.24 | $13.56 | $13.46 | 27,637 |
| 2020-08-06 | $13.07 | $13.40 | $13.07 | $13.40 | $13.30 | 38,890 |
| 2020-08-05 | $12.97 | $13.27 | $12.97 | $13.27 | $13.17 | 49,305 |
| 2020-08-04 | $12.77 | $12.96 | $12.77 | $12.80 | $12.70 | 40,332 |
| 2020-08-03 | $12.90 | $13.02 | $12.65 | $12.93 | $12.83 | 37,952 |
| 2020-07-31 | $13.30 | $13.40 | $12.81 | $12.84 | $12.74 | 43,960 |
| 2020-07-30 | $12.94 | $13.43 | $12.74 | $13.36 | $13.26 | 91,285 |
| 2020-07-29 | $13.09 | $13.28 | $12.96 | $13.12 | $13.02 | 30,632 |
| 2020-07-28 | $13.21 | $13.34 | $13.01 | $13.01 | $12.91 | 49,026 |
| 2020-07-27 | $13.22 | $13.44 | $13.22 | $13.30 | $13.20 | 26,489 |
| 2020-07-24 | $13.37 | $13.37 | $13.09 | $13.18 | $13.08 | 31,698 |
| 2020-07-23 | $13.23 | $13.56 | $13.18 | $13.31 | $13.21 | 26,882 |
| 2020-07-22 | $13.44 | $13.56 | $13.18 | $13.22 | $13.12 | 64,468 |
| 2020-07-21 | $13.67 | $13.80 | $13.41 | $13.51 | $13.41 | 30,207 |
| 2020-07-20 | $13.31 | $13.74 | $13.31 | $13.51 | $13.41 | 49,512 |
| 2020-07-17 | $13.56 | $13.90 | $13.42 | $13.46 | $13.36 | 48,002 |
| 2020-07-16 | $13.66 | $13.79 | $13.40 | $13.57 | $13.47 | 42,163 |
| 2020-07-15 | $13.41 | $13.81 | $13.34 | $13.72 | $13.62 | 85,857 |
| 2020-07-14 | $13.16 | $13.54 | $13.14 | $13.38 | $13.28 | 39,058 |
| 2020-07-13 | $12.86 | $13.62 | $12.71 | $13.30 | $13.20 | 128,207 |
| 2020-07-10 | $12.75 | $12.99 | $12.68 | $12.77 | $12.67 | 41,459 |
| 2020-07-09 | $13.19 | $13.33 | $12.65 | $12.74 | $12.65 | 59,087 |
| 2020-07-08 | $13.00 | $13.27 | $12.82 | $13.26 | $13.16 | 83,911 |
| 2020-07-07 | $12.51 | $13.27 | $12.51 | $13.03 | $12.93 | 81,477 |
| 2020-07-06 | $14.44 | $14.44 | $12.32 | $12.66 | $12.57 | 229,457 |
| 2020-07-02 | $13.79 | $14.16 | $13.74 | $14.14 | $14.03 | 47,982 |
| 2020-07-01 | $13.63 | $13.72 | $13.37 | $13.58 | $13.48 | 51,540 |
| 2020-06-30 | $12.98 | $13.58 | $12.63 | $13.52 | $13.42 | 102,756 |
| 2020-06-29 | $12.31 | $13.25 | $12.23 | $12.93 | $12.83 | 110,583 |
| 2020-06-26 | $12.82 | $12.83 | $12.21 | $12.21 | $12.12 | 165,849 |
| 2020-06-25 | $13.10 | $13.25 | $12.72 | $12.82 | $12.72 | 89,195 |
| 2020-06-24 | $13.62 | $13.86 | $13.06 | $13.14 | $13.04 | 78,325 |
| 2020-06-23 | $13.75 | $14.06 | $13.63 | $13.75 | $13.65 | 83,607 |
| 2020-06-22 | $13.95 | $14.06 | $13.61 | $13.69 | $13.59 | 48,208 |
| 2020-06-19 | $14.07 | $14.39 | $13.81 | $13.88 | $13.78 | 168,326 |
| 2020-06-18 | $14.14 | $14.23 | $13.78 | $13.83 | $13.73 | 68,740 |
| 2020-06-17 | $14.61 | $14.86 | $14.05 | $14.12 | $14.01 | 90,336 |
| 2020-06-16 | $14.60 | $14.73 | $14.11 | $14.55 | $14.44 | 87,594 |
| 2020-06-15 | $14.11 | $14.55 | $14.06 | $14.54 | $14.43 | 69,507 |
| 2020-06-12 | $14.48 | $14.60 | $14.00 | $14.48 | $14.37 | 69,738 |
| 2020-06-11 | $14.71 | $14.86 | $13.90 | $13.98 | $13.88 | 103,876 |
| 2020-06-10 | $15.40 | $15.54 | $14.90 | $14.97 | $14.86 | 89,129 |
| 2020-06-09 | $15.02 | $15.76 | $14.80 | $15.38 | $15.27 | 91,866 |
| 2020-06-08 | $15.89 | $16.23 | $15.14 | $15.22 | $15.11 | 184,718 |
| 2020-06-05 | $15.35 | $15.96 | $15.31 | $15.89 | $15.77 | 169,695 |
| 2020-06-04 | $15.27 | $15.34 | $15.06 | $15.19 | $15.08 | 56,142 |
| 2020-06-03 | $15.22 | $15.42 | $14.82 | $15.34 | $15.23 | 84,984 |
| 2020-06-02 | $15.07 | $15.41 | $15.02 | $15.09 | $14.98 | 47,730 |
| 2020-06-01 | $15.28 | $15.49 | $15.02 | $15.12 | $15.01 | 98,543 |
| 2020-05-29 | $15.09 | $15.42 | $14.78 | $15.31 | $15.20 | 36,152 |
| 2020-05-28 | $15.46 | $15.65 | $15.01 | $15.17 | $15.06 | 65,923 |
| 2020-05-27 | $15.13 | $15.50 | $14.70 | $15.41 | $15.30 | 90,130 |
| 2020-05-26 | $14.99 | $15.30 | $14.78 | $14.88 | $14.77 | 121,800 |
| 2020-05-22 | $14.35 | $14.77 | $14.29 | $14.75 | $14.64 | 61,485 |
| 2020-05-21 | $14.44 | $14.49 | $14.08 | $14.37 | $14.26 | 45,747 |
| 2020-05-20 | $14.00 | $14.60 | $13.95 | $14.46 | $14.35 | 54,830 |
| 2020-05-19 | $14.38 | $14.71 | $13.94 | $13.94 | $13.84 | 48,456 |
| 2020-05-18 | $14.65 | $14.75 | $14.05 | $14.42 | $14.31 | 99,935 |
| 2020-05-15 | $13.92 | $14.59 | $13.81 | $14.45 | $14.34 | 68,314 |
| 2020-05-14 | $14.09 | $14.14 | $13.57 | $13.98 | $13.88 | 78,851 |
| 2020-05-13 | $14.64 | $14.83 | $14.04 | $14.29 | $14.18 | 100,780 |
| 2020-05-12 | $15.24 | $15.30 | $14.65 | $14.71 | $14.60 | 80,651 |
| 2020-05-11 | $15.23 | $15.50 | $15.07 | $15.24 | $15.13 | 100,094 |
| 2020-05-08 | $15.32 | $15.69 | $15.07 | $15.23 | $15.12 | 79,200 |
| 2020-05-07 | $15.24 | $15.69 | $14.96 | $14.97 | $14.86 | 181,039 |
| 2020-05-06 | $16.19 | $16.19 | $15.00 | $15.06 | $14.95 | 242,755 |
| 2020-05-05 | $16.34 | $17.09 | $16.03 | $16.54 | $16.42 | 241,024 |
| 2020-05-04 | $15.98 | $16.35 | $15.69 | $16.01 | $15.89 | 117,854 |
| 2020-05-01 | $15.25 | $16.25 | $15.09 | $16.13 | $16.01 | 112,193 |
| 2020-04-30 | $16.05 | $16.60 | $15.38 | $15.50 | $15.38 | 152,045 |
| 2020-04-29 | $15.77 | $16.58 | $15.51 | $16.23 | $16.11 | 272,147 |
| 2020-04-28 | $13.00 | $16.13 | $12.82 | $15.68 | $15.56 | 463,120 |
| 2020-04-27 | $13.12 | $13.21 | $12.52 | $12.86 | $12.76 | 44,029 |
| 2020-04-24 | $13.14 | $13.20 | $13.00 | $13.06 | $12.96 | 32,202 |
| 2020-04-23 | $13.02 | $13.22 | $12.86 | $13.08 | $12.98 | 56,844 |
| 2020-04-22 | $13.04 | $13.06 | $12.63 | $12.94 | $12.84 | 26,492 |
| 2020-04-21 | $12.54 | $13.04 | $12.44 | $12.78 | $12.68 | 49,734 |
| 2020-04-20 | $12.81 | $13.20 | $12.61 | $12.88 | $12.78 | 66,109 |
| 2020-04-17 | $12.16 | $12.98 | $12.07 | $12.80 | $12.70 | 93,567 |
| 2020-04-16 | $11.98 | $12.16 | $11.17 | $11.98 | $11.89 | 71,825 |
| 2020-04-15 | $11.43 | $12.70 | $11.33 | $11.92 | $11.83 | 141,949 |
| 2020-04-14 | $11.60 | $11.88 | $11.10 | $11.64 | $11.55 | 46,723 |
| 2020-04-13 | $11.29 | $11.50 | $10.86 | $11.26 | $11.18 | 104,409 |
| 2020-04-09 | $11.33 | $11.98 | $10.68 | $11.84 | $11.75 | 99,803 |
| 2020-04-08 | $10.76 | $11.24 | $10.59 | $11.02 | $10.94 | 70,747 |
| 2020-04-07 | $11.47 | $11.47 | $10.13 | $10.47 | $10.39 | 89,038 |
| 2020-04-06 | $10.87 | $11.39 | $10.56 | $11.23 | $11.15 | 81,742 |
| 2020-04-03 | $10.48 | $10.84 | $9.84 | $10.71 | $10.63 | 105,625 |
| 2020-04-02 | $10.28 | $10.68 | $10.01 | $10.48 | $10.40 | 137,036 |
| 2020-04-01 | $10.09 | $10.33 | $9.78 | $10.25 | $10.17 | 74,995 |
| 2020-03-31 | $10.68 | $10.91 | $9.76 | $10.30 | $10.22 | 202,790 |
| 2020-03-30 | $10.35 | $10.68 | $10.27 | $10.68 | $10.60 | 60,951 |
| 2020-03-27 | $10.94 | $11.44 | $10.22 | $10.22 | $10.14 | 79,235 |
| 2020-03-26 | $11.01 | $11.18 | $10.30 | $11.14 | $11.06 | 106,931 |
| 2020-03-25 | $10.92 | $11.28 | $10.00 | $10.45 | $10.37 | 77,865 |
| 2020-03-24 | $10.32 | $10.61 | $9.59 | $10.61 | $10.53 | 83,469 |
| 2020-03-23 | $9.80 | $10.20 | $9.21 | $9.88 | $9.81 | 87,969 |
| 2020-03-20 | $9.38 | $10.00 | $9.11 | $9.42 | $9.35 | 173,977 |
| 2020-03-19 | $8.08 | $10.22 | $8.06 | $9.35 | $9.28 | 140,843 |
| 2020-03-18 | $8.26 | $8.45 | $7.75 | $8.12 | $8.06 | 107,322 |
| 2020-03-17 | $8.01 | $8.68 | $7.92 | $8.64 | $8.58 | 123,632 |
| 2020-03-16 | $8.72 | $9.13 | $7.82 | $7.91 | $7.85 | 145,878 |
| 2020-03-13 | $10.00 | $10.51 | $9.41 | $9.63 | $9.56 | 127,401 |
| 2020-03-12 | $10.85 | $10.85 | $9.50 | $9.51 | $9.44 | 153,932 |
| 2020-03-11 | $11.80 | $11.93 | $11.03 | $11.34 | $11.26 | 90,161 |
| 2020-03-10 | $12.31 | $12.53 | $11.58 | $11.94 | $11.85 | 93,631 |
| 2020-03-09 | $12.13 | $12.48 | $11.68 | $12.02 | $11.93 | 94,943 |
| 2020-03-06 | $12.77 | $12.98 | $12.51 | $12.90 | $12.80 | 81,464 |
| 2020-03-05 | $13.00 | $13.27 | $12.71 | $13.19 | $13.09 | 119,166 |
| 2020-03-04 | $12.62 | $13.25 | $12.59 | $13.14 | $13.04 | 82,226 |
| 2020-03-03 | $12.70 | $12.89 | $12.23 | $12.44 | $12.35 | 94,151 |
| 2020-03-02 | $11.87 | $12.77 | $11.87 | $12.67 | $12.58 | 115,794 |
| 2020-02-28 | $12.05 | $12.44 | $11.64 | $11.91 | $11.82 | 106,509 |
| 2020-02-27 | $13.39 | $13.50 | $12.31 | $12.33 | $12.24 | 140,137 |
| 2020-02-26 | $14.05 | $14.17 | $13.66 | $13.79 | $13.69 | 54,643 |
| 2020-02-25 | $14.24 | $14.42 | $13.81 | $14.05 | $13.95 | 88,765 |
| 2020-02-24 | $14.50 | $14.58 | $14.21 | $14.26 | $14.15 | 74,731 |
| 2020-02-21 | $15.23 | $15.34 | $14.50 | $14.63 | $14.52 | 93,398 |
| 2020-02-20 | $15.53 | $15.54 | $15.16 | $15.20 | $15.09 | 94,128 |
| 2020-02-19 | $15.68 | $15.80 | $15.40 | $15.62 | $15.50 | 88,093 |
| 2020-02-18 | $15.65 | $15.89 | $15.62 | $15.69 | $15.57 | 45,889 |
| 2020-02-14 | $15.84 | $15.96 | $15.59 | $15.71 | $15.59 | 85,902 |
| 2020-02-13 | $15.84 | $16.14 | $15.80 | $15.84 | $15.72 | 85,073 |
| 2020-02-12 | $15.87 | $15.96 | $15.68 | $15.83 | $15.71 | 65,842 |
| 2020-02-11 | $15.88 | $15.93 | $15.70 | $15.83 | $15.71 | 49,705 |
| 2020-02-10 | $15.78 | $16.06 | $15.77 | $15.86 | $15.74 | 36,782 |
| 2020-02-07 | $15.61 | $15.87 | $15.51 | $15.79 | $15.67 | 75,559 |
| 2020-02-06 | $15.84 | $15.96 | $15.61 | $15.69 | $15.57 | 71,251 |
| 2020-02-05 | $15.60 | $16.09 | $15.54 | $15.82 | $15.70 | 54,095 |
| 2020-02-04 | $15.91 | $16.08 | $15.38 | $15.46 | $15.34 | 97,306 |
| 2020-02-03 | $16.49 | $16.49 | $15.75 | $15.83 | $15.71 | 102,525 |
| 2020-01-31 | $16.83 | $16.95 | $16.29 | $16.38 | $16.26 | 176,941 |
| 2020-01-30 | $16.78 | $17.25 | $16.76 | $16.82 | $16.69 | 224,183 |
| 2020-01-29 | $15.74 | $17.25 | $15.70 | $16.96 | $16.83 | 486,450 |
| 2020-01-28 | $15.16 | $15.18 | $14.86 | $15.05 | $14.94 | 76,553 |
| 2020-01-27 | $15.01 | $15.45 | $15.00 | $15.10 | $14.99 | 80,458 |
| 2020-01-24 | $15.46 | $15.61 | $15.10 | $15.25 | $15.14 | 94,469 |
| 2020-01-23 | $15.54 | $15.70 | $15.40 | $15.43 | $15.32 | 66,808 |
| 2020-01-22 | $15.54 | $15.65 | $15.27 | $15.53 | $15.41 | 67,211 |
| 2020-01-21 | $15.52 | $15.60 | $15.35 | $15.53 | $15.41 | 89,472 |
| 2020-01-17 | $15.63 | $15.74 | $15.41 | $15.67 | $15.55 | 103,885 |
| 2020-01-16 | $15.58 | $15.85 | $15.46 | $15.53 | $15.41 | 82,129 |
| 2020-01-15 | $15.52 | $15.76 | $15.47 | $15.57 | $15.45 | 66,180 |
| 2020-01-14 | $15.45 | $15.66 | $15.29 | $15.51 | $15.39 | 71,089 |
| 2020-01-13 | $15.56 | $15.67 | $15.27 | $15.60 | $15.48 | 94,391 |
| 2020-01-10 | $15.78 | $16.00 | $15.59 | $15.62 | $15.50 | 113,636 |
| 2020-01-09 | $15.60 | $15.93 | $15.57 | $15.74 | $15.62 | 94,187 |
| 2020-01-08 | $15.42 | $15.67 | $15.38 | $15.54 | $15.42 | 70,662 |
| 2020-01-07 | $15.47 | $15.70 | $15.38 | $15.55 | $15.43 | 44,305 |
| 2020-01-06 | $15.28 | $15.83 | $15.21 | $15.47 | $15.35 | 65,877 |
| 2020-01-03 | $15.24 | $15.48 | $15.00 | $15.34 | $15.23 | 72,818 |
| 2020-01-02 | $15.64 | $15.65 | $15.22 | $15.42 | $15.31 | 53,510 |
| 2019-12-31 | $15.65 | $15.86 | $15.51 | $15.61 | $15.49 | 159,651 |
| 2019-12-30 | $15.52 | $15.75 | $15.42 | $15.64 | $15.52 | 34,035 |
| 2019-12-27 | $15.32 | $15.67 | $15.25 | $15.48 | $15.36 | 58,486 |
| 2019-12-26 | $15.35 | $15.43 | $15.14 | $15.28 | $15.17 | 37,010 |
| 2019-12-24 | $15.28 | $15.53 | $15.01 | $15.35 | $15.24 | 39,803 |
| 2019-12-23 | $15.57 | $15.67 | $15.29 | $15.42 | $15.31 | 52,008 |
| 2019-12-20 | $15.81 | $15.88 | $15.46 | $15.66 | $15.54 | 89,592 |
| 2019-12-19 | $15.85 | $15.96 | $15.60 | $15.73 | $15.61 | 53,112 |
| 2019-12-18 | $15.82 | $15.98 | $15.65 | $15.86 | $15.74 | 58,236 |
| 2019-12-17 | $15.60 | $15.93 | $15.54 | $15.82 | $15.70 | 78,878 |
| 2019-12-16 | $15.85 | $16.34 | $15.60 | $15.63 | $15.51 | 110,501 |
| 2019-12-13 | $15.53 | $15.87 | $15.48 | $15.76 | $15.64 | 88,208 |
| 2019-12-12 | $15.46 | $15.88 | $15.36 | $15.68 | $15.56 | 104,996 |
| 2019-12-11 | $15.39 | $15.50 | $15.16 | $15.48 | $15.36 | 57,701 |
| 2019-12-10 | $15.33 | $15.45 | $15.31 | $15.40 | $15.29 | 32,132 |
| 2019-12-09 | $15.27 | $15.50 | $15.11 | $15.33 | $15.22 | 58,562 |
| 2019-12-06 | $15.20 | $15.35 | $15.05 | $15.25 | $15.14 | 95,122 |
| 2019-12-05 | $15.09 | $15.24 | $15.09 | $15.20 | $15.09 | 103,147 |
| 2019-12-04 | $15.09 | $15.25 | $15.05 | $15.17 | $15.06 | 60,767 |
| 2019-12-03 | $14.92 | $15.24 | $14.77 | $15.09 | $14.98 | 113,472 |
| 2019-12-02 | $15.04 | $15.10 | $14.82 | $14.96 | $14.85 | 28,332 |
| 2019-11-29 | $14.92 | $15.14 | $14.90 | $15.07 | $14.96 | 35,014 |
| 2019-11-27 | $14.85 | $15.05 | $14.79 | $14.86 | $14.75 | 56,737 |
| 2019-11-26 | $15.11 | $15.24 | $14.76 | $14.79 | $14.68 | 85,510 |
| 2019-11-25 | $14.69 | $15.08 | $14.65 | $15.04 | $14.93 | 108,746 |
| 2019-11-22 | $14.63 | $14.76 | $14.44 | $14.68 | $14.57 | 49,030 |
| 2019-11-21 | $14.32 | $14.69 | $14.25 | $14.62 | $14.51 | 73,939 |
| 2019-11-20 | $14.25 | $14.49 | $14.10 | $14.31 | $14.20 | 87,330 |
| 2019-11-19 | $14.15 | $14.44 | $14.06 | $14.31 | $14.20 | 67,672 |
| 2019-11-18 | $14.16 | $14.45 | $14.09 | $14.10 | $14.00 | 51,660 |
| 2019-11-15 | $14.34 | $14.34 | $14.06 | $14.17 | $14.06 | 63,714 |
| 2019-11-14 | $14.16 | $14.40 | $14.16 | $14.27 | $14.16 | 64,765 |
| 2019-11-13 | $14.24 | $14.49 | $14.16 | $14.26 | $14.15 | 93,655 |
| 2019-11-12 | $14.58 | $14.62 | $14.09 | $14.24 | $14.13 | 79,127 |
| 2019-11-11 | $14.51 | $14.64 | $14.39 | $14.56 | $14.45 | 59,140 |
| 2019-11-08 | $14.59 | $14.72 | $14.43 | $14.56 | $14.45 | 82,311 |
| 2019-11-07 | $14.76 | $14.84 | $14.34 | $14.59 | $14.48 | 77,088 |
| 2019-11-06 | $14.70 | $14.92 | $14.60 | $14.83 | $14.72 | 71,095 |
| 2019-11-05 | $14.45 | $15.07 | $14.45 | $14.81 | $14.70 | 151,841 |
| 2019-11-04 | $13.97 | $14.77 | $13.92 | $14.57 | $14.46 | 145,667 |
| 2019-11-01 | $13.74 | $14.06 | $13.56 | $13.79 | $13.69 | 111,280 |
| 2019-10-31 | $14.13 | $14.28 | $12.85 | $13.56 | $13.46 | 152,508 |
| 2019-10-30 | $14.49 | $14.49 | $13.85 | $14.20 | $14.09 | 67,792 |
| 2019-10-29 | $14.56 | $14.59 | $14.29 | $14.41 | $14.30 | 69,634 |
| 2019-10-28 | $14.60 | $14.96 | $14.24 | $14.58 | $14.47 | 86,068 |
| 2019-10-25 | $14.56 | $14.92 | $14.53 | $14.65 | $14.54 | 76,723 |
| 2019-10-24 | $14.87 | $15.06 | $14.56 | $14.60 | $14.49 | 78,112 |
| 2019-10-23 | $14.94 | $15.15 | $14.58 | $14.85 | $14.74 | 172,016 |
| 2019-10-22 | $14.80 | $14.98 | $14.69 | $14.92 | $14.81 | 137,346 |
| 2019-10-21 | $14.36 | $14.83 | $14.19 | $14.77 | $14.66 | 205,461 |
| 2019-10-18 | $14.35 | $14.58 | $14.15 | $14.21 | $14.10 | 81,683 |
| 2019-10-17 | $14.40 | $14.80 | $14.28 | $14.39 | $14.28 | 196,650 |
| 2019-10-16 | $13.92 | $14.40 | $13.79 | $14.39 | $14.28 | 115,927 |
| 2019-10-15 | $14.24 | $14.37 | $13.63 | $13.93 | $13.83 | 202,965 |
| 2019-10-14 | $14.05 | $14.38 | $14.05 | $14.25 | $14.14 | 70,520 |
| 2019-10-11 | $14.20 | $14.40 | $13.92 | $14.03 | $13.93 | 84,780 |
| 2019-10-10 | $13.91 | $14.29 | $13.91 | $14.12 | $14.01 | 68,876 |
| 2019-10-09 | $13.49 | $14.08 | $13.49 | $13.93 | $13.83 | 80,734 |
| 2019-10-08 | $13.63 | $13.66 | $13.27 | $13.48 | $13.38 | 180,982 |
| 2019-10-07 | $13.83 | $14.60 | $13.70 | $13.72 | $13.62 | 180,861 |
| 2019-10-04 | $13.64 | $13.93 | $13.64 | $13.84 | $13.74 | 55,759 |
| 2019-10-03 | $13.52 | $13.92 | $13.26 | $13.71 | $13.61 | 98,361 |
| 2019-10-02 | $13.69 | $13.79 | $13.43 | $13.54 | $13.44 | 76,171 |
| 2019-10-01 | $13.65 | $14.07 | $13.38 | $13.57 | $13.47 | 110,934 |
| 2019-09-30 | $14.22 | $14.30 | $13.65 | $13.70 | $13.60 | 306,964 |
| 2019-09-27 | $14.44 | $14.87 | $14.02 | $14.10 | $14.00 | 101,593 |
| 2019-09-26 | $14.60 | $14.93 | $14.25 | $14.32 | $14.21 | 161,610 |
| 2019-09-25 | $14.08 | $14.64 | $13.95 | $14.60 | $14.49 | 141,174 |
| 2019-09-24 | $13.94 | $14.20 | $13.93 | $14.08 | $13.98 | 99,927 |
| 2019-09-23 | $13.66 | $14.13 | $13.66 | $14.08 | $13.98 | 116,194 |
| 2019-09-20 | $13.67 | $13.94 | $13.37 | $13.94 | $13.84 | 180,474 |
| 2019-09-19 | $13.26 | $13.80 | $13.26 | $13.63 | $13.53 | 54,962 |
| 2019-09-18 | $13.46 | $13.46 | $13.01 | $13.26 | $13.16 | 53,676 |
| 2019-09-17 | $13.29 | $13.61 | $13.11 | $13.38 | $13.28 | 77,741 |
| 2019-09-16 | $12.96 | $13.38 | $12.91 | $13.29 | $13.19 | 65,164 |
| 2019-09-13 | $13.32 | $13.47 | $13.06 | $13.10 | $13.00 | 51,108 |
| 2019-09-12 | $13.62 | $13.70 | $13.17 | $13.30 | $13.20 | 61,510 |
| 2019-09-11 | $12.91 | $13.82 | $12.77 | $13.69 | $13.59 | 155,106 |
| 2019-09-10 | $12.34 | $13.18 | $12.21 | $13.01 | $12.91 | 86,488 |
| 2019-09-09 | $12.35 | $12.64 | $12.17 | $12.37 | $12.28 | 67,985 |
| 2019-09-06 | $12.29 | $12.44 | $12.15 | $12.18 | $12.09 | 33,495 |
| 2019-09-05 | $12.16 | $12.47 | $12.03 | $12.25 | $12.16 | 118,173 |
| 2019-09-04 | $12.12 | $12.20 | $11.96 | $12.16 | $12.07 | 52,626 |
| 2019-09-03 | $11.95 | $12.35 | $11.95 | $12.07 | $11.98 | 59,148 |
| 2019-08-30 | $12.06 | $12.22 | $12.04 | $12.16 | $12.07 | 47,475 |
| 2019-08-29 | $12.20 | $12.32 | $11.98 | $12.04 | $11.95 | 31,313 |
| 2019-08-28 | $11.66 | $12.40 | $11.66 | $12.15 | $12.06 | 96,442 |
| 2019-08-27 | $11.77 | $12.06 | $11.57 | $11.77 | $11.68 | 62,937 |
| 2019-08-26 | $11.50 | $11.77 | $11.44 | $11.70 | $11.61 | 58,154 |
| 2019-08-23 | $11.79 | $11.90 | $11.32 | $11.40 | $11.32 | 38,110 |
| 2019-08-22 | $11.79 | $11.99 | $11.67 | $11.86 | $11.77 | 49,595 |
| 2019-08-21 | $11.79 | $11.97 | $11.70 | $11.75 | $11.66 | 48,060 |
| 2019-08-20 | $11.89 | $11.92 | $11.52 | $11.64 | $11.55 | 53,761 |
| 2019-08-19 | $11.83 | $12.15 | $11.50 | $11.85 | $11.76 | 81,485 |
| 2019-08-16 | $12.52 | $12.52 | $11.62 | $11.68 | $11.59 | 106,790 |
| 2019-08-15 | $11.41 | $12.90 | $11.33 | $12.48 | $12.39 | 252,822 |
| 2019-08-14 | $10.85 | $11.25 | $10.83 | $11.12 | $11.04 | 74,235 |
| 2019-08-13 | $10.83 | $11.06 | $10.81 | $10.97 | $10.89 | 30,126 |
| 2019-08-12 | $10.80 | $10.89 | $10.67 | $10.86 | $10.78 | 58,251 |
| 2019-08-09 | $10.93 | $10.99 | $10.69 | $10.81 | $10.73 | 78,385 |
| 2019-08-08 | $11.01 | $11.09 | $10.85 | $10.89 | $10.81 | 41,261 |
| 2019-08-07 | $10.89 | $11.09 | $10.87 | $10.96 | $10.88 | 47,235 |
| 2019-08-06 | $10.83 | $11.10 | $10.73 | $11.04 | $10.96 | 81,033 |
| 2019-08-05 | $10.97 | $11.14 | $10.63 | $10.80 | $10.72 | 79,980 |
| 2019-08-02 | $11.01 | $11.24 | $10.85 | $11.24 | $11.16 | 81,767 |
| 2019-08-01 | $11.51 | $11.59 | $11.00 | $11.12 | $11.04 | 83,398 |
| 2019-07-31 | $11.29 | $11.77 | $11.26 | $11.60 | $11.51 | 116,204 |
| 2019-07-30 | $11.20 | $11.30 | $11.01 | $11.27 | $11.19 | 84,248 |
| 2019-07-29 | $11.36 | $11.40 | $11.10 | $11.20 | $11.12 | 40,597 |
| 2019-07-26 | $11.12 | $11.36 | $11.01 | $11.31 | $11.23 | 69,798 |
| 2019-07-25 | $11.44 | $11.48 | $11.02 | $11.19 | $11.11 | 53,777 |
| 2019-07-24 | $11.16 | $11.47 | $11.04 | $11.43 | $11.34 | 74,335 |
| 2019-07-23 | $11.25 | $11.37 | $11.05 | $11.22 | $11.14 | 63,916 |
| 2019-07-22 | $10.97 | $11.30 | $10.87 | $11.25 | $11.17 | 231,570 |
| 2019-07-19 | $11.00 | $11.14 | $10.62 | $10.86 | $10.78 | 173,722 |
| 2019-07-18 | $11.53 | $11.53 | $11.03 | $11.06 | $10.98 | 99,233 |
| 2019-07-17 | $11.62 | $11.65 | $11.37 | $11.51 | $11.42 | 105,754 |
| 2019-07-16 | $11.80 | $11.95 | $11.58 | $11.62 | $11.53 | 76,499 |
| 2019-07-15 | $12.03 | $12.11 | $11.58 | $11.77 | $11.68 | 76,206 |
| 2019-07-12 | $12.06 | $12.37 | $11.80 | $12.07 | $11.98 | 67,437 |
| 2019-07-11 | $12.33 | $12.33 | $11.87 | $12.09 | $12.00 | 61,502 |
| 2019-07-10 | $12.47 | $12.72 | $12.24 | $12.28 | $12.19 | 85,558 |
| 2019-07-09 | $12.54 | $12.61 | $11.90 | $12.35 | $12.26 | 110,278 |
| 2019-07-08 | $12.81 | $12.95 | $12.41 | $12.53 | $12.44 | 94,311 |
| 2019-07-05 | $13.07 | $13.15 | $12.88 | $12.98 | $12.88 | 80,932 |
| 2019-07-03 | $13.52 | $13.52 | $13.09 | $13.18 | $13.08 | 66,183 |
| 2019-07-02 | $13.46 | $13.60 | $13.15 | $13.52 | $13.42 | 115,487 |
| 2019-07-01 | $13.23 | $13.98 | $12.97 | $13.36 | $13.26 | 301,437 |
| 2019-06-28 | $11.85 | $13.25 | $11.81 | $12.98 | $12.88 | 1,936,006 |
| 2019-06-27 | $11.47 | $11.84 | $11.41 | $11.80 | $11.71 | 84,469 |
| 2019-06-26 | $11.40 | $11.54 | $11.18 | $11.37 | $11.29 | 69,167 |
| 2019-06-25 | $11.51 | $11.54 | $11.04 | $11.30 | $11.22 | 162,639 |
| 2019-06-24 | $11.49 | $11.57 | $11.17 | $11.39 | $11.31 | 76,626 |
| 2019-06-21 | $11.60 | $11.91 | $11.41 | $11.44 | $11.35 | 44,078 |
| 2019-06-20 | $12.15 | $12.26 | $11.60 | $11.70 | $11.61 | 45,184 |
| 2019-06-19 | $12.31 | $12.32 | $12.06 | $12.15 | $12.06 | 64,266 |
| 2019-06-18 | $11.97 | $12.42 | $11.90 | $12.32 | $12.23 | 89,099 |
| 2019-06-17 | $12.10 | $12.15 | $11.83 | $12.01 | $11.92 | 58,009 |
| 2019-06-14 | $11.82 | $12.22 | $11.64 | $12.03 | $11.94 | 79,853 |
| 2019-06-13 | $11.68 | $12.16 | $11.50 | $11.85 | $11.76 | 94,467 |
| 2019-06-12 | $11.26 | $11.95 | $10.75 | $11.67 | $11.58 | 119,853 |
| 2019-06-11 | $10.67 | $11.64 | $10.67 | $11.27 | $11.19 | 113,552 |
| 2019-06-10 | $11.38 | $11.58 | $10.64 | $10.68 | $10.60 | 112,025 |
| 2019-06-07 | $11.29 | $11.68 | $11.29 | $11.52 | $11.43 | 83,459 |
| 2019-06-06 | $11.34 | $11.50 | $11.21 | $11.30 | $11.22 | 44,884 |
| 2019-06-05 | $11.59 | $11.86 | $11.32 | $11.35 | $11.27 | 87,109 |
| 2019-06-04 | $11.30 | $11.55 | $11.21 | $11.53 | $11.44 | 74,406 |
| 2019-06-03 | $11.16 | $11.42 | $11.06 | $11.24 | $11.16 | 98,893 |
| 2019-05-31 | $11.13 | $11.31 | $10.84 | $11.22 | $11.14 | 118,570 |
| 2019-05-30 | $11.05 | $11.38 | $11.05 | $11.26 | $11.18 | 71,210 |
| 2019-05-29 | $11.01 | $11.13 | $10.64 | $11.05 | $10.97 | 89,502 |
| 2019-05-28 | $11.15 | $11.27 | $11.01 | $11.08 | $11.00 | 70,545 |
| 2019-05-24 | $11.12 | $11.24 | $11.04 | $11.21 | $11.13 | 43,640 |
| 2019-05-23 | $11.21 | $11.32 | $11.05 | $11.12 | $11.04 | 71,375 |
| 2019-05-22 | $11.40 | $11.59 | $11.27 | $11.29 | $11.21 | 58,100 |
| 2019-05-21 | $11.52 | $11.70 | $11.30 | $11.41 | $11.33 | 86,327 |
| 2019-05-20 | $11.46 | $11.52 | $11.23 | $11.46 | $11.37 | 61,483 |
| 2019-05-17 | $11.60 | $11.77 | $11.33 | $11.50 | $11.41 | 74,426 |
| 2019-05-16 | $11.80 | $11.95 | $11.66 | $11.68 | $11.59 | 78,108 |
| 2019-05-15 | $11.81 | $11.81 | $11.58 | $11.73 | $11.64 | 109,296 |
| 2019-05-14 | $12.06 | $12.26 | $11.72 | $11.89 | $11.80 | 102,405 |
| 2019-05-13 | $12.35 | $12.35 | $11.76 | $12.05 | $11.96 | 105,332 |
| 2019-05-10 | $11.96 | $12.69 | $11.90 | $12.58 | $12.49 | 185,492 |
| 2019-05-09 | $12.11 | $12.19 | $11.73 | $12.04 | $11.95 | 123,719 |
| 2019-05-08 | $11.90 | $12.40 | $11.81 | $12.24 | $12.15 | 172,781 |
| 2019-05-07 | $11.82 | $12.04 | $11.66 | $11.92 | $11.83 | 125,920 |
| 2019-05-06 | $11.59 | $12.05 | $11.59 | $11.93 | $11.84 | 141,837 |
| 2019-05-03 | $11.75 | $12.11 | $11.65 | $11.69 | $11.60 | 122,303 |
| 2019-05-02 | $11.01 | $11.90 | $11.00 | $11.67 | $11.58 | 134,236 |
| 2019-05-01 | $11.40 | $11.57 | $11.11 | $11.22 | $11.14 | 85,224 |
| 2019-04-30 | $11.32 | $11.51 | $11.32 | $11.38 | $11.30 | 97,808 |
| 2019-04-29 | $11.79 | $11.81 | $11.17 | $11.32 | $11.24 | 86,115 |
| 2019-04-26 | $11.49 | $12.15 | $11.49 | $11.66 | $11.57 | 95,006 |
| 2019-04-25 | $11.86 | $11.98 | $11.40 | $11.49 | $11.40 | 81,126 |
| 2019-04-24 | $12.01 | $12.35 | $11.64 | $11.85 | $11.76 | 164,451 |
| 2019-04-23 | $11.79 | $12.11 | $11.60 | $11.97 | $11.88 | 100,984 |
| 2019-04-22 | $11.05 | $11.82 | $11.04 | $11.75 | $11.66 | 139,683 |
| 2019-04-18 | $11.00 | $11.31 | $10.85 | $11.06 | $10.98 | 200,392 |
| 2019-04-17 | $11.53 | $11.53 | $10.81 | $11.05 | $10.97 | 199,176 |
| 2019-04-16 | $11.58 | $11.84 | $11.40 | $11.47 | $11.38 | 121,820 |
| 2019-04-15 | $11.91 | $12.12 | $11.40 | $11.58 | $11.49 | 195,928 |
| 2019-04-12 | $12.70 | $12.73 | $11.82 | $11.96 | $11.87 | 195,620 |
| 2019-04-11 | $13.00 | $13.00 | $12.53 | $12.64 | $12.55 | 82,625 |
| 2019-04-10 | $12.62 | $13.09 | $12.62 | $12.91 | $12.81 | 66,890 |
| 2019-04-09 | $12.70 | $13.08 | $12.50 | $12.59 | $12.50 | 116,337 |
| 2019-04-08 | $13.55 | $13.81 | $12.57 | $12.68 | $12.59 | 190,071 |
| 2019-04-05 | $14.36 | $14.42 | $13.42 | $13.56 | $13.46 | 202,587 |
| 2019-04-04 | $14.55 | $14.56 | $14.18 | $14.25 | $14.14 | 50,542 |
| 2019-04-03 | $14.51 | $14.69 | $14.30 | $14.55 | $14.44 | 80,278 |
| 2019-04-02 | $14.43 | $14.58 | $14.27 | $14.48 | $14.37 | 68,609 |
| 2019-04-01 | $14.45 | $14.60 | $14.30 | $14.49 | $14.38 | 68,957 |
| 2019-03-29 | $14.70 | $14.77 | $14.27 | $14.29 | $14.18 | 137,156 |
| 2019-03-28 | $14.37 | $14.89 | $14.37 | $14.70 | $14.59 | 69,623 |
| 2019-03-27 | $14.41 | $14.64 | $14.04 | $14.36 | $14.25 | 87,285 |
| 2019-03-26 | $14.80 | $14.85 | $14.41 | $14.48 | $14.37 | 65,873 |
| 2019-03-25 | $14.18 | $15.13 | $14.18 | $14.66 | $14.55 | 143,900 |
| 2019-03-22 | $14.81 | $14.98 | $14.06 | $14.15 | $14.04 | 117,783 |
| 2019-03-21 | $14.40 | $14.95 | $14.40 | $14.91 | $14.80 | 83,996 |
| 2019-03-20 | $14.40 | $14.58 | $14.39 | $14.43 | $14.32 | 53,376 |
| 2019-03-19 | $14.63 | $14.63 | $14.33 | $14.39 | $14.28 | 72,913 |
| 2019-03-18 | $14.94 | $15.00 | $14.53 | $14.60 | $14.49 | 93,086 |
| 2019-03-15 | $14.41 | $15.39 | $14.23 | $14.97 | $14.86 | 181,764 |
| 2019-03-14 | $14.27 | $14.50 | $14.09 | $14.42 | $14.31 | 83,319 |
| 2019-03-13 | $14.51 | $14.59 | $14.00 | $14.18 | $14.07 | 87,816 |
| 2019-03-12 | $14.52 | $14.70 | $14.31 | $14.47 | $14.36 | 66,413 |
| 2019-03-11 | $14.12 | $14.67 | $14.12 | $14.47 | $14.36 | 55,183 |
| 2019-03-08 | $13.91 | $14.56 | $13.90 | $14.14 | $14.03 | 118,498 |
| 2019-03-07 | $14.12 | $14.42 | $13.63 | $14.05 | $13.95 | 182,481 |
| 2019-03-06 | $14.46 | $14.54 | $14.20 | $14.31 | $14.20 | 103,050 |
| 2019-03-05 | $14.39 | $14.57 | $14.18 | $14.40 | $14.29 | 155,023 |
| 2019-03-04 | $14.80 | $14.90 | $14.05 | $14.46 | $14.35 | 171,528 |
| 2019-03-01 | $14.53 | $14.84 | $14.53 | $14.76 | $14.65 | 205,867 |
| 2019-02-28 | $14.92 | $15.13 | $14.56 | $14.57 | $14.46 | 99,363 |
| 2019-02-27 | $15.09 | $15.28 | $14.75 | $14.98 | $14.87 | 105,814 |
| 2019-02-26 | $15.12 | $15.33 | $14.91 | $15.11 | $15.00 | 75,480 |
| 2019-02-25 | $15.31 | $15.50 | $14.91 | $15.15 | $15.04 | 134,840 |
| 2019-02-22 | $15.43 | $15.59 | $15.28 | $15.31 | $15.20 | 49,028 |
| 2019-02-21 | $15.45 | $15.60 | $15.25 | $15.45 | $15.33 | 64,566 |
| 2019-02-20 | $16.06 | $16.19 | $15.33 | $15.44 | $15.33 | 141,430 |
| 2019-02-19 | $15.88 | $16.10 | $15.71 | $15.99 | $15.87 | 117,099 |
| 2019-02-15 | $15.58 | $15.98 | $15.51 | $15.88 | $15.76 | 100,089 |
| 2019-02-14 | $15.33 | $16.00 | $15.24 | $15.68 | $15.56 | 106,707 |
| 2019-02-13 | $15.44 | $15.51 | $14.98 | $15.33 | $15.22 | 107,646 |
| 2019-02-12 | $14.97 | $15.51 | $14.66 | $15.47 | $15.35 | 136,404 |
| 2019-02-11 | $14.22 | $14.90 | $14.00 | $14.73 | $14.62 | 109,267 |
| 2019-02-08 | $14.03 | $14.70 | $14.03 | $14.16 | $14.05 | 85,957 |
| 2019-02-07 | $14.26 | $14.42 | $13.90 | $14.16 | $14.05 | 106,370 |
| 2019-02-06 | $14.83 | $14.86 | $14.15 | $14.31 | $14.20 | 108,621 |
| 2019-02-05 | $14.92 | $14.97 | $13.40 | $14.86 | $14.75 | 336,102 |
| 2019-02-04 | $15.06 | $15.10 | $14.61 | $14.95 | $14.84 | 112,153 |
| 2019-02-01 | $14.85 | $15.19 | $14.69 | $15.11 | $15.00 | 87,071 |
| 2019-01-31 | $14.62 | $15.08 | $14.42 | $14.85 | $14.74 | 103,549 |
| 2019-01-30 | $14.28 | $14.85 | $14.20 | $14.61 | $14.50 | 100,927 |
| 2019-01-29 | $14.50 | $14.69 | $14.06 | $14.19 | $14.08 | 132,617 |
| 2019-01-28 | $14.42 | $14.61 | $13.75 | $14.36 | $14.25 | 152,875 |
| 2019-01-25 | $14.00 | $15.50 | $14.00 | $14.61 | $14.50 | 280,420 |
| 2019-01-24 | $16.01 | $17.08 | $12.82 | $13.76 | $13.66 | 953,428 |
| 2019-01-23 | $14.49 | $16.20 | $14.33 | $16.12 | $16.00 | 583,358 |
| 2019-01-22 | $14.26 | $14.58 | $14.01 | $14.40 | $14.29 | 134,229 |
| 2019-01-18 | $14.60 | $14.60 | $14.15 | $14.53 | $14.42 | 105,469 |
| 2019-01-17 | $13.90 | $14.74 | $13.90 | $14.53 | $14.42 | 106,177 |
| 2019-01-16 | $14.49 | $14.50 | $13.83 | $13.91 | $13.81 | 87,033 |
| 2019-01-15 | $13.59 | $14.49 | $13.59 | $14.49 | $14.38 | 92,962 |
| 2019-01-14 | $13.74 | $14.10 | $13.45 | $13.49 | $13.39 | 80,964 |
| 2019-01-11 | $13.75 | $14.05 | $13.52 | $13.90 | $13.80 | 77,444 |
| 2019-01-10 | $13.21 | $13.99 | $12.85 | $13.76 | $13.66 | 76,630 |
| 2019-01-09 | $14.62 | $14.84 | $13.23 | $13.37 | $13.27 | 190,639 |
| 2019-01-08 | $13.90 | $14.35 | $13.86 | $14.31 | $14.20 | 119,813 |
| 2019-01-07 | $13.02 | $13.76 | $12.96 | $13.69 | $13.59 | 123,271 |
| 2019-01-04 | $12.70 | $13.24 | $12.61 | $13.08 | $12.98 | 95,544 |
| 2019-01-03 | $12.96 | $12.97 | $12.12 | $12.54 | $12.45 | 86,521 |
| 2019-01-02 | $12.92 | $13.24 | $12.87 | $12.99 | $12.89 | 60,201 |
| 2018-12-31 | $13.04 | $13.73 | $12.82 | $13.19 | $13.09 | 119,735 |
| 2018-12-28 | $12.30 | $13.15 | $12.10 | $13.06 | $12.96 | 126,030 |
| 2018-12-27 | $12.55 | $12.67 | $12.09 | $12.29 | $12.20 | 63,395 |
| 2018-12-26 | $11.88 | $12.83 | $11.88 | $12.57 | $12.48 | 94,101 |
| 2018-12-24 | $11.84 | $11.94 | $11.50 | $11.92 | $11.83 | 82,934 |
| 2018-12-21 | $12.17 | $12.50 | $11.67 | $11.85 | $11.76 | 156,580 |
| 2018-12-20 | $13.22 | $13.45 | $11.95 | $12.22 | $12.13 | 185,258 |
| 2018-12-19 | $13.50 | $13.93 | $13.24 | $13.30 | $13.20 | 80,289 |
| 2018-12-18 | $13.46 | $14.11 | $13.46 | $13.52 | $13.42 | 111,146 |
| 2018-12-17 | $14.25 | $14.41 | $13.38 | $13.46 | $13.36 | 137,432 |
| 2018-12-14 | $14.51 | $15.00 | $14.14 | $14.24 | $14.13 | 203,253 |
| 2018-12-13 | $14.87 | $15.13 | $14.36 | $14.54 | $14.43 | 106,865 |
| 2018-12-12 | $14.40 | $15.15 | $14.40 | $14.87 | $14.76 | 206,152 |
| 2018-12-11 | $14.40 | $15.50 | $14.06 | $14.15 | $14.04 | 400,361 |
| 2018-12-10 | $14.06 | $14.37 | $13.00 | $14.34 | $14.23 | 250,644 |
| 2018-12-07 | $14.22 | $14.50 | $13.70 | $14.07 | $13.97 | 145,423 |
| 2018-12-06 | $14.34 | $14.61 | $12.46 | $14.36 | $14.25 | 375,908 |
| 2018-12-04 | $14.40 | $14.95 | $14.27 | $14.65 | $14.54 | 283,122 |
| 2018-12-03 | $13.75 | $14.53 | $13.75 | $14.40 | $14.29 | 323,043 |
| 2018-11-30 | $13.49 | $14.38 | $13.00 | $13.42 | $13.32 | 434,495 |
| 2018-11-29 | $11.94 | $13.45 | $11.94 | $13.34 | $13.24 | 512,674 |
| 2018-11-28 | $11.99 | $12.19 | $11.91 | $11.93 | $11.84 | 93,099 |
| 2018-11-27 | $11.95 | $12.24 | $11.78 | $11.91 | $11.82 | 93,485 |
| 2018-11-26 | $11.85 | $12.00 | $11.62 | $11.95 | $11.86 | 56,863 |
| 2018-11-23 | $12.10 | $12.10 | $11.71 | $11.84 | $11.75 | 68,208 |
| 2018-11-21 | $11.65 | $12.25 | $11.51 | $12.15 | $12.06 | 80,052 |
| 2018-11-20 | $11.23 | $11.87 | $11.06 | $11.64 | $11.55 | 127,820 |
| 2018-11-19 | $11.41 | $11.61 | $11.18 | $11.40 | $11.32 | 75,682 |
| 2018-11-16 | $11.50 | $11.73 | $11.04 | $11.42 | $11.33 | 101,622 |
| 2018-11-15 | $12.04 | $12.28 | $11.52 | $11.58 | $11.49 | 54,822 |
| 2018-11-14 | $12.27 | $12.40 | $12.01 | $12.05 | $11.96 | 73,428 |
| 2018-11-13 | $11.98 | $12.56 | $11.92 | $12.27 | $12.18 | 111,948 |
| 2018-11-12 | $11.86 | $11.99 | $11.70 | $11.89 | $11.80 | 47,207 |
| 2018-11-09 | $11.92 | $11.93 | $11.64 | $11.85 | $11.76 | 42,142 |
| 2018-11-08 | $12.21 | $12.44 | $11.75 | $11.93 | $11.84 | 61,049 |
| 2018-11-07 | $11.98 | $12.75 | $11.62 | $12.22 | $12.13 | 206,891 |
| 2018-11-06 | $10.84 | $12.00 | $10.59 | $11.98 | $11.89 | 192,668 |
| 2018-11-05 | $11.24 | $11.31 | $10.64 | $10.95 | $10.87 | 131,425 |
| 2018-11-02 | $11.49 | $11.49 | $11.02 | $11.29 | $11.21 | 128,762 |
| 2018-11-01 | $11.19 | $11.31 | $11.05 | $11.27 | $11.19 | 70,457 |
| 2018-10-31 | $11.33 | $11.49 | $10.80 | $11.01 | $10.93 | 76,285 |
| 2018-10-30 | $10.99 | $11.39 | $10.91 | $11.33 | $11.25 | 66,954 |
| 2018-10-29 | $10.96 | $11.29 | $10.81 | $11.00 | $10.92 | 84,139 |
| 2018-10-26 | $10.76 | $11.00 | $10.66 | $10.86 | $10.78 | 50,473 |
| 2018-10-25 | $10.67 | $10.98 | $10.62 | $10.90 | $10.82 | 102,516 |
| 2018-10-24 | $10.71 | $10.90 | $10.44 | $10.66 | $10.58 | 56,723 |
| 2018-10-23 | $10.65 | $10.87 | $10.40 | $10.70 | $10.62 | 82,822 |
| 2018-10-22 | $10.40 | $11.08 | $10.28 | $10.79 | $10.71 | 146,586 |
| 2018-10-19 | $10.50 | $10.67 | $10.16 | $10.28 | $10.20 | 81,248 |
| 2018-10-18 | $10.87 | $10.93 | $10.22 | $10.40 | $10.32 | 111,164 |
| 2018-10-17 | $10.84 | $10.95 | $10.61 | $10.88 | $10.80 | 52,571 |
| 2018-10-16 | $10.54 | $10.95 | $10.54 | $10.89 | $10.81 | 42,537 |
| 2018-10-15 | $10.56 | $10.65 | $10.14 | $10.47 | $10.39 | 49,113 |
| 2018-10-12 | $10.27 | $10.77 | $10.14 | $10.58 | $10.50 | 121,350 |
| 2018-10-11 | $10.32 | $10.43 | $9.90 | $10.06 | $9.99 | 88,522 |
| 2018-10-10 | $10.83 | $10.98 | $10.36 | $10.37 | $10.29 | 84,393 |
| 2018-10-09 | $10.22 | $10.98 | $10.15 | $10.83 | $10.75 | 164,866 |
| 2018-10-08 | $10.59 | $10.71 | $9.90 | $10.22 | $10.14 | 151,638 |
| 2018-10-05 | $10.81 | $10.94 | $10.30 | $10.60 | $10.52 | 74,280 |
| 2018-10-04 | $11.31 | $11.48 | $10.61 | $10.76 | $10.68 | 79,122 |
| 2018-10-03 | $10.78 | $11.33 | $10.76 | $11.31 | $11.23 | 81,413 |
| 2018-10-02 | $10.87 | $10.87 | $10.59 | $10.79 | $10.71 | 108,681 |
| 2018-10-01 | $10.98 | $11.16 | $10.63 | $10.87 | $10.79 | 173,824 |
| 2018-09-28 | $11.40 | $11.44 | $10.96 | $10.99 | $10.91 | 120,109 |
| 2018-09-27 | $11.24 | $11.46 | $11.00 | $11.41 | $11.33 | 128,154 |
| 2018-09-26 | $11.64 | $11.64 | $11.17 | $11.23 | $11.15 | 84,433 |
| 2018-09-25 | $11.75 | $11.90 | $11.47 | $11.65 | $11.56 | 88,215 |
| 2018-09-24 | $11.72 | $11.88 | $11.12 | $11.66 | $11.57 | 134,772 |
| 2018-09-21 | $11.59 | $11.93 | $11.00 | $11.93 | $11.84 | 332,237 |
| 2018-09-20 | $10.59 | $11.75 | $10.59 | $11.58 | $11.49 | 198,400 |
| 2018-09-19 | $11.93 | $12.00 | $10.50 | $10.59 | $10.51 | 539,372 |
| 2018-09-18 | $12.36 | $12.62 | $12.15 | $12.20 | $12.11 | 243,564 |
| 2018-09-17 | $12.90 | $13.00 | $12.40 | $12.48 | $12.39 | 171,870 |
| 2018-09-14 | $12.53 | $12.95 | $12.53 | $12.90 | $12.80 | 158,537 |
| 2018-09-13 | $12.22 | $12.65 | $12.22 | $12.48 | $12.39 | 152,135 |
| 2018-09-12 | $12.68 | $12.73 | $12.01 | $12.20 | $12.11 | 160,506 |
| 2018-09-11 | $12.39 | $12.81 | $12.26 | $12.64 | $12.55 | 137,277 |
| 2018-09-10 | $12.66 | $12.78 | $12.26 | $12.44 | $12.35 | 120,582 |
| 2018-09-07 | $13.00 | $13.20 | $12.55 | $12.65 | $12.56 | 131,147 |
| 2018-09-06 | $12.57 | $13.24 | $12.51 | $13.02 | $12.92 | 178,214 |
| 2018-09-05 | $12.80 | $12.95 | $12.45 | $12.57 | $12.48 | 143,448 |
| 2018-09-04 | $12.71 | $13.29 | $12.56 | $12.79 | $12.69 | 353,127 |
| 2018-08-31 | $11.87 | $12.80 | $11.83 | $12.56 | $12.47 | 279,497 |
| 2018-08-30 | $12.09 | $12.37 | $11.82 | $11.89 | $11.80 | 181,544 |
| 2018-08-29 | $11.67 | $12.34 | $11.65 | $12.05 | $11.96 | 373,908 |
| 2018-08-28 | $11.09 | $11.65 | $10.96 | $11.52 | $11.43 | 271,296 |
| 2018-08-27 | $11.20 | $11.24 | $10.73 | $11.05 | $10.97 | 192,175 |
| 2018-08-24 | $11.19 | $11.34 | $10.93 | $11.15 | $11.07 | 82,912 |
| 2018-08-23 | $11.32 | $11.35 | $10.96 | $11.19 | $11.11 | 84,485 |
| 2018-08-22 | $11.59 | $11.59 | $11.15 | $11.34 | $11.26 | 87,188 |
| 2018-08-21 | $11.47 | $11.68 | $11.35 | $11.52 | $11.43 | 137,387 |
| 2018-08-20 | $11.23 | $11.60 | $10.55 | $11.46 | $11.37 | 347,282 |
| 2018-08-17 | $11.15 | $11.80 | $11.09 | $11.54 | $11.45 | 477,466 |
| 2018-08-16 | $10.00 | $11.25 | $9.75 | $11.20 | $11.12 | 705,573 |
| 2018-08-15 | $10.01 | $10.01 | $9.30 | $9.43 | $9.36 | 144,846 |
| 2018-08-14 | $9.88 | $10.26 | $9.59 | $9.97 | $9.90 | 172,597 |
| 2018-08-13 | $11.40 | $12.19 | $9.10 | $9.80 | $9.73 | 857,974 |
| 2018-08-10 | $10.77 | $11.40 | $10.77 | $11.33 | $11.25 | 307,700 |
| 2018-08-09 | $10.39 | $10.88 | $10.35 | $10.76 | $10.68 | 203,413 |
| 2018-08-08 | $10.54 | $10.70 | $10.23 | $10.38 | $10.30 | 196,038 |
| 2018-08-07 | $9.98 | $10.99 | $9.93 | $10.50 | $10.42 | 416,320 |
| 2018-08-06 | $9.90 | $10.08 | $9.64 | $9.93 | $9.86 | 113,647 |
| 2018-08-03 | $9.81 | $10.00 | $9.68 | $9.93 | $9.86 | 61,210 |
| 2018-08-02 | $9.80 | $10.10 | $9.51 | $9.74 | $9.67 | 101,769 |
| 2018-08-01 | $9.63 | $10.10 | $9.29 | $9.86 | $9.79 | 178,723 |
| 2018-07-31 | $9.00 | $9.85 | $8.90 | $9.66 | $9.59 | 181,213 |
| 2018-07-30 | $9.65 | $9.65 | $8.44 | $9.14 | $9.07 | 420,052 |
| 2018-07-27 | $9.89 | $9.91 | $9.51 | $9.70 | $9.63 | 116,317 |
| 2018-07-26 | $9.67 | $10.15 | $9.57 | $9.88 | $9.81 | 239,489 |
| 2018-07-25 | $10.10 | $10.49 | $9.57 | $9.77 | $9.70 | 262,186 |
| 2018-07-24 | $10.28 | $10.28 | $10.00 | $10.16 | $10.08 | 99,323 |
| 2018-07-23 | $10.00 | $10.33 | $9.90 | $10.26 | $10.18 | 162,090 |
| 2018-07-20 | $10.51 | $10.77 | $9.81 | $9.88 | $9.81 | 445,955 |
| 2018-07-19 | $10.45 | $10.86 | $10.00 | $10.43 | $10.35 | 279,184 |
| 2018-07-18 | $10.00 | $10.88 | $9.98 | $10.45 | $10.37 | 354,287 |
| 2018-07-17 | $9.56 | $10.00 | $9.56 | $10.00 | $9.93 | 231,020 |
| 2018-07-16 | $9.63 | $10.29 | $9.06 | $9.58 | $9.51 | 589,133 |
| 2018-07-13 | $8.76 | $9.52 | $8.55 | $9.34 | $9.27 | 388,835 |
| 2018-07-12 | $8.56 | $8.76 | $8.35 | $8.74 | $8.67 | 110,898 |
| 2018-07-11 | $8.76 | $8.76 | $8.34 | $8.69 | $8.63 | 105,484 |
| 2018-07-10 | $8.76 | $8.90 | $8.40 | $8.82 | $8.75 | 164,602 |
| 2018-07-09 | $8.45 | $8.77 | $7.61 | $8.76 | $8.69 | 346,897 |
| 2018-07-06 | $7.40 | $8.45 | $7.39 | $8.44 | $8.38 | 466,841 |
| 2018-07-05 | $6.50 | $7.39 | $6.41 | $7.22 | $7.17 | 285,144 |
| 2018-07-03 | $6.32 | $6.88 | $6.20 | $6.68 | $6.63 | 189,753 |
| 2018-07-02 | $6.43 | $6.43 | $6.00 | $6.33 | $6.28 | 117,065 |
| 2018-06-29 | $6.41 | $6.84 | $6.14 | $6.37 | $6.32 | 168,641 |
| 2018-06-28 | $5.80 | $6.45 | $5.65 | $6.42 | $6.37 | 245,665 |
| 2018-06-27 | $5.50 | $5.85 | $5.50 | $5.80 | $5.76 | 213,855 |
| 2018-06-26 | $5.47 | $5.55 | $5.42 | $5.47 | $5.43 | 185,796 |
| 2018-06-25 | $5.48 | $5.51 | $5.42 | $5.47 | $5.43 | 23,426 |
| 2018-06-22 | $5.50 | $5.51 | $5.42 | $5.48 | $5.44 | 38,571 |
| 2018-06-21 | $5.49 | $5.52 | $5.48 | $5.51 | $5.47 | 48,567 |
| 2018-06-20 | $5.43 | $5.51 | $5.41 | $5.48 | $5.44 | 37,207 |
| 2018-06-19 | $5.38 | $5.44 | $5.36 | $5.40 | $5.36 | 18,541 |
| 2018-06-18 | $5.40 | $5.47 | $5.35 | $5.40 | $5.36 | 33,332 |
| 2018-06-15 | $5.44 | $5.51 | $5.40 | $5.44 | $5.40 | 24,746 |
| 2018-06-14 | $5.48 | $5.59 | $5.44 | $5.49 | $5.45 | 27,686 |
| 2018-06-13 | $5.47 | $5.52 | $5.42 | $5.49 | $5.45 | 65,337 |
| 2018-06-12 | $5.38 | $5.51 | $5.35 | $5.47 | $5.43 | 44,437 |
| 2018-06-11 | $5.21 | $5.79 | $5.21 | $5.35 | $5.31 | 195,380 |
| 2018-06-08 | $5.20 | $5.25 | $5.14 | $5.21 | $5.17 | 78,061 |
| 2018-06-07 | $5.25 | $5.25 | $5.01 | $5.19 | $5.15 | 102,721 |
| 2018-06-06 | $4.92 | $5.25 | $4.84 | $5.20 | $5.16 | 87,014 |
| 2018-06-05 | $4.81 | $4.95 | $4.80 | $4.89 | $4.85 | 86,815 |
| 2018-06-04 | $4.80 | $4.82 | $4.79 | $4.79 | $4.75 | 77,750 |
| 2018-06-01 | $4.79 | $4.82 | $4.79 | $4.80 | $4.76 | 57,934 |
| 2018-05-31 | $4.78 | $4.82 | $4.77 | $4.79 | $4.75 | 40,412 |
| 2018-05-30 | $4.80 | $4.82 | $4.75 | $4.77 | $4.73 | 34,935 |
| 2018-05-29 | $4.80 | $4.81 | $4.70 | $4.80 | $4.76 | 50,262 |
| 2018-05-25 | $4.79 | $4.81 | $4.75 | $4.80 | $4.76 | 37,382 |
| 2018-05-24 | $4.78 | $4.82 | $4.73 | $4.80 | $4.76 | 26,330 |
| 2018-05-23 | $4.81 | $4.98 | $4.75 | $4.79 | $4.75 | 35,887 |
| 2018-05-22 | $4.79 | $4.85 | $4.79 | $4.81 | $4.77 | 38,660 |
| 2018-05-21 | $4.85 | $4.85 | $4.60 | $4.81 | $4.77 | 47,987 |
| 2018-05-18 | $4.69 | $4.85 | $4.69 | $4.84 | $4.80 | 23,999 |
| 2018-05-17 | $4.50 | $4.84 | $4.46 | $4.75 | $4.71 | 51,149 |
| 2018-05-16 | $4.67 | $4.74 | $4.58 | $4.58 | $4.55 | 60,354 |
| 2018-05-15 | $4.75 | $4.78 | $4.61 | $4.64 | $4.61 | 67,367 |
| 2018-05-14 | $4.68 | $4.82 | $4.68 | $4.75 | $4.71 | 31,651 |
| 2018-05-11 | $4.65 | $4.75 | $4.51 | $4.67 | $4.64 | 93,731 |
| 2018-05-10 | $4.20 | $4.56 | $4.18 | $4.56 | $4.53 | 60,874 |
| 2018-05-09 | $4.05 | $4.08 | $3.99 | $4.00 | $3.97 | 33,313 |
| 2018-05-08 | $3.94 | $4.19 | $3.87 | $4.03 | $4.00 | 37,065 |
| 2018-05-07 | $3.84 | $3.99 | $3.81 | $3.91 | $3.88 | 19,847 |
| 2018-05-04 | $3.88 | $3.92 | $3.73 | $3.86 | $3.83 | 8,138 |
| 2018-05-03 | $3.94 | $3.99 | $3.81 | $3.84 | $3.81 | 12,155 |
| 2018-05-02 | $3.73 | $3.99 | $3.73 | $3.94 | $3.91 | 10,192 |
| 2018-05-01 | $3.76 | $3.82 | $3.70 | $3.73 | $3.70 | 17,143 |
| 2018-04-30 | $3.90 | $3.90 | $3.78 | $3.79 | $3.76 | 12,544 |
| 2018-04-27 | $3.75 | $3.90 | $3.75 | $3.90 | $3.87 | 9,669 |
| 2018-04-26 | $3.80 | $3.88 | $3.68 | $3.74 | $3.71 | 8,779 |
| 2018-04-25 | $3.82 | $3.89 | $3.70 | $3.85 | $3.82 | 17,327 |
| 2018-04-24 | $3.83 | $3.85 | $3.72 | $3.83 | $3.80 | 10,436 |
| 2018-04-23 | $3.85 | $3.90 | $3.79 | $3.79 | $3.76 | 12,352 |
| 2018-04-20 | $3.84 | $3.88 | $3.73 | $3.86 | $3.83 | 15,281 |
| 2018-04-19 | $3.88 | $3.89 | $3.77 | $3.84 | $3.81 | 18,515 |
| 2018-04-18 | $3.92 | $3.98 | $3.80 | $3.88 | $3.85 | 39,020 |
| 2018-04-17 | $3.84 | $3.95 | $3.84 | $3.91 | $3.88 | 12,685 |
| 2018-04-16 | $3.99 | $3.99 | $3.82 | $3.83 | $3.80 | 9,139 |
| 2018-04-13 | $3.95 | $4.00 | $3.86 | $4.00 | $3.97 | 20,912 |
| 2018-04-12 | $3.84 | $3.90 | $3.84 | $3.84 | $3.81 | 12,547 |
| 2018-04-11 | $3.87 | $3.90 | $3.82 | $3.89 | $3.86 | 14,046 |
| 2018-04-10 | $3.85 | $3.90 | $3.75 | $3.84 | $3.81 | 26,438 |
| 2018-04-09 | $3.57 | $3.81 | $3.57 | $3.79 | $3.76 | 25,830 |
| 2018-04-06 | $3.45 | $3.60 | $3.45 | $3.58 | $3.55 | 36,764 |
| 2018-04-05 | $3.37 | $3.50 | $3.37 | $3.43 | $3.40 | 20,308 |
| 2018-04-04 | $3.25 | $3.43 | $3.20 | $3.35 | $3.33 | 67,265 |
| 2018-04-03 | $3.50 | $3.62 | $3.35 | $3.35 | $3.33 | 47,333 |
| 2018-04-02 | $3.71 | $3.71 | $3.55 | $3.58 | $3.55 | 35,133 |
| 2018-03-29 | $3.64 | $3.69 | $3.61 | $3.61 | $3.58 | 19,486 |
| 2018-03-28 | $3.68 | $3.68 | $3.62 | $3.64 | $3.61 | 31,720 |
| 2018-03-27 | $3.72 | $3.83 | $3.62 | $3.62 | $3.59 | 30,024 |
| 2018-03-26 | $3.95 | $3.95 | $3.57 | $3.70 | $3.67 | 58,433 |
| 2018-03-23 | $3.94 | $3.95 | $3.91 | $3.94 | $3.91 | 6,532 |
| 2018-03-22 | $4.00 | $4.00 | $3.91 | $3.96 | $3.93 | 25,678 |
| 2018-03-21 | $4.05 | $4.05 | $4.00 | $4.00 | $3.97 | 19,706 |
| 2018-03-20 | $4.08 | $4.11 | $4.00 | $4.07 | $4.04 | 16,591 |
| 2018-03-19 | $4.06 | $4.10 | $4.06 | $4.09 | $4.06 | 15,746 |
| 2018-03-16 | $4.05 | $4.09 | $4.01 | $4.05 | $4.02 | 11,455 |
| 2018-03-15 | $4.15 | $4.21 | $4.00 | $4.00 | $3.97 | 40,465 |
| 2018-03-14 | $4.18 | $4.24 | $4.14 | $4.18 | $4.15 | 22,018 |
| 2018-03-13 | $4.12 | $4.20 | $4.08 | $4.17 | $4.14 | 18,070 |
| 2018-03-12 | $4.10 | $4.19 | $4.05 | $4.10 | $4.07 | 23,227 |
| 2018-03-09 | $4.17 | $4.17 | $4.10 | $4.11 | $4.08 | 8,886 |
| 2018-03-08 | $4.12 | $4.20 | $4.12 | $4.16 | $4.13 | 8,972 |
| 2018-03-07 | $4.11 | $4.23 | $4.04 | $4.14 | $4.11 | 15,489 |
| 2018-03-06 | $4.12 | $4.24 | $4.12 | $4.15 | $4.12 | 14,684 |
| 2018-03-05 | $4.08 | $4.25 | $4.05 | $4.12 | $4.09 | 20,271 |
| 2018-03-02 | $3.98 | $4.10 | $3.96 | $4.08 | $4.05 | 32,473 |
| 2018-03-01 | $3.95 | $4.00 | $3.95 | $3.98 | $3.95 | 26,132 |
| 2018-02-28 | $4.01 | $4.01 | $3.96 | $3.97 | $3.94 | 14,768 |
| 2018-02-27 | $4.02 | $4.04 | $3.93 | $3.99 | $3.96 | 14,752 |
| 2018-02-26 | $4.12 | $4.12 | $4.03 | $4.06 | $4.03 | 12,975 |
| 2018-02-23 | $3.91 | $4.10 | $3.91 | $4.09 | $4.06 | 22,449 |
| 2018-02-22 | $4.04 | $4.23 | $3.85 | $3.90 | $3.87 | 51,550 |
| 2018-02-21 | $3.94 | $4.16 | $3.94 | $4.00 | $3.97 | 17,832 |
| 2018-02-20 | $4.14 | $4.31 | $3.92 | $3.99 | $3.96 | 60,105 |
| 2018-02-16 | $4.19 | $4.29 | $4.11 | $4.14 | $4.11 | 22,659 |
| 2018-02-15 | $4.19 | $4.29 | $4.06 | $4.25 | $4.22 | 54,899 |
| 2018-02-14 | $4.21 | $4.21 | $4.07 | $4.19 | $4.16 | 26,809 |
| 2018-02-13 | $4.13 | $4.27 | $4.13 | $4.23 | $4.20 | 18,046 |
| 2018-02-12 | $3.99 | $4.24 | $3.99 | $4.14 | $4.11 | 17,817 |
| 2018-02-09 | $3.97 | $4.18 | $3.91 | $3.99 | $3.96 | 39,048 |
| 2018-02-08 | $4.60 | $4.60 | $3.88 | $3.93 | $3.90 | 62,979 |
| 2018-02-07 | $4.26 | $4.58 | $4.26 | $4.49 | $4.46 | 16,595 |
| 2018-02-06 | $4.16 | $4.35 | $4.13 | $4.30 | $4.27 | 38,111 |
| 2018-02-05 | $4.38 | $4.38 | $4.14 | $4.28 | $4.25 | 21,026 |
| 2018-02-02 | $4.36 | $4.44 | $4.25 | $4.44 | $4.41 | 17,003 |
| 2018-02-01 | $4.44 | $4.49 | $4.36 | $4.42 | $4.39 | 15,520 |
| 2018-01-31 | $4.54 | $4.54 | $4.39 | $4.44 | $4.41 | 20,327 |
| 2018-01-30 | $4.55 | $4.66 | $4.49 | $4.55 | $4.52 | 16,929 |
| 2018-01-29 | $4.73 | $4.91 | $4.55 | $4.56 | $4.53 | 39,830 |
| 2018-01-26 | $4.69 | $4.84 | $4.67 | $4.84 | $4.80 | 19,633 |
| 2018-01-25 | $4.57 | $4.73 | $4.51 | $4.69 | $4.66 | 36,063 |
| 2018-01-24 | $4.65 | $4.88 | $4.55 | $4.55 | $4.52 | 21,583 |
| 2018-01-23 | $4.66 | $4.66 | $4.58 | $4.64 | $4.61 | 12,587 |
| 2018-01-22 | $4.51 | $4.66 | $4.51 | $4.66 | $4.63 | 12,602 |
| 2018-01-19 | $4.42 | $4.56 | $4.39 | $4.55 | $4.52 | 41,619 |
| 2018-01-18 | $4.41 | $4.62 | $4.39 | $4.43 | $4.40 | 27,060 |
| 2018-01-17 | $4.19 | $4.62 | $4.19 | $4.40 | $4.37 | 18,775 |
| 2018-01-16 | $4.30 | $4.48 | $4.10 | $4.20 | $4.17 | 48,650 |
| 2018-01-12 | $4.35 | $4.45 | $4.32 | $4.35 | $4.32 | 54,160 |
| 2018-01-11 | $4.42 | $4.48 | $4.35 | $4.43 | $4.40 | 14,384 |
| 2018-01-10 | $4.49 | $4.60 | $4.22 | $4.41 | $4.38 | 31,121 |
| 2018-01-09 | $4.60 | $4.70 | $4.50 | $4.55 | $4.52 | 28,615 |
| 2018-01-08 | $4.81 | $4.89 | $4.57 | $4.61 | $4.57 | 23,364 |
| 2018-01-05 | $4.91 | $4.91 | $4.80 | $4.82 | $4.78 | 4,633 |
| 2018-01-04 | $4.88 | $4.95 | $4.82 | $4.89 | $4.85 | 24,974 |
| 2018-01-03 | $4.80 | $4.95 | $4.80 | $4.91 | $4.87 | 20,601 |
| 2018-01-02 | $4.79 | $4.95 | $4.78 | $4.80 | $4.76 | 8,906 |
| 2017-12-29 | $4.85 | $4.93 | $4.51 | $4.76 | $4.72 | 71,274 |
| 2017-12-28 | $4.89 | $4.97 | $4.69 | $4.85 | $4.81 | 42,206 |
| 2017-12-27 | $4.85 | $4.99 | $4.85 | $4.91 | $4.87 | 11,455 |
| 2017-12-26 | $4.93 | $4.95 | $4.84 | $4.86 | $4.82 | 23,503 |
| 2017-12-22 | $4.80 | $4.99 | $4.79 | $4.94 | $4.90 | 18,470 |
| 2017-12-21 | $4.96 | $4.96 | $4.80 | $4.80 | $4.76 | 37,592 |
| 2017-12-20 | $4.95 | $5.02 | $4.88 | $4.97 | $4.93 | 20,033 |
| 2017-12-19 | $5.01 | $5.17 | $4.95 | $4.95 | $4.91 | 15,808 |
| 2017-12-18 | $5.24 | $5.32 | $4.93 | $5.07 | $5.03 | 43,180 |
| 2017-12-15 | $5.15 | $5.25 | $5.06 | $5.20 | $5.16 | 27,571 |
| 2017-12-14 | $5.25 | $5.25 | $5.01 | $5.19 | $5.15 | 42,731 |
| 2017-12-13 | $5.20 | $5.36 | $5.17 | $5.22 | $5.18 | 26,003 |
| 2017-12-12 | $5.36 | $5.48 | $5.20 | $5.20 | $5.16 | 26,955 |
| 2017-12-11 | $5.60 | $5.62 | $5.37 | $5.37 | $5.33 | 53,342 |
| 2017-12-08 | $5.64 | $5.70 | $5.56 | $5.59 | $5.55 | 28,175 |
| 2017-12-07 | $5.65 | $5.74 | $5.37 | $5.69 | $5.65 | 51,132 |
| 2017-12-06 | $5.69 | $5.93 | $5.54 | $5.65 | $5.61 | 25,671 |
| 2017-12-05 | $5.50 | $5.93 | $5.50 | $5.69 | $5.65 | 89,236 |
| 2017-12-04 | $5.47 | $5.50 | $5.40 | $5.49 | $5.45 | 29,997 |
| 2017-12-01 | $5.25 | $5.47 | $5.23 | $5.45 | $5.41 | 20,050 |
| 2017-11-30 | $5.37 | $5.54 | $5.16 | $5.31 | $5.27 | 57,633 |
| 2017-11-29 | $5.41 | $5.43 | $5.19 | $5.41 | $5.37 | 29,289 |
| 2017-11-28 | $5.39 | $5.47 | $5.25 | $5.38 | $5.34 | 36,778 |
| 2017-11-27 | $5.29 | $5.49 | $5.15 | $5.44 | $5.40 | 42,166 |
| 2017-11-24 | $5.25 | $5.33 | $5.14 | $5.30 | $5.26 | 7,301 |
| 2017-11-22 | $5.35 | $5.45 | $5.14 | $5.26 | $5.22 | 22,917 |
| 2017-11-21 | $5.34 | $5.48 | $5.25 | $5.29 | $5.25 | 30,993 |
| 2017-11-20 | $5.41 | $5.41 | $5.24 | $5.27 | $5.23 | 18,281 |
| 2017-11-17 | $5.27 | $5.45 | $5.27 | $5.41 | $5.37 | 46,093 |
| 2017-11-16 | $5.21 | $5.34 | $5.16 | $5.29 | $5.25 | 18,738 |
| 2017-11-15 | $5.09 | $5.21 | $5.05 | $5.21 | $5.17 | 24,129 |
| 2017-11-14 | $5.07 | $5.17 | $4.96 | $5.10 | $5.06 | 28,343 |
| 2017-11-13 | $4.93 | $5.18 | $4.92 | $5.12 | $5.08 | 36,333 |
| 2017-11-10 | $4.68 | $4.97 | $4.68 | $4.93 | $4.89 | 14,269 |
| 2017-11-09 | $5.22 | $5.22 | $4.38 | $4.87 | $4.83 | 77,997 |
| 2017-11-08 | $5.31 | $5.41 | $5.16 | $5.27 | $5.23 | 48,414 |
| 2017-11-07 | $5.35 | $5.46 | $5.12 | $5.31 | $5.27 | 68,514 |
| 2017-11-06 | $5.39 | $5.60 | $5.32 | $5.41 | $5.37 | 77,694 |
| 2017-11-03 | $5.68 | $5.71 | $5.38 | $5.38 | $5.34 | 34,291 |
| 2017-11-02 | $5.73 | $5.80 | $5.56 | $5.67 | $5.63 | 22,291 |
| 2017-11-01 | $5.64 | $5.79 | $5.50 | $5.73 | $5.69 | 32,532 |
| 2017-10-31 | $5.56 | $5.68 | $5.38 | $5.55 | $5.51 | 33,391 |
| 2017-10-30 | $5.54 | $5.88 | $5.43 | $5.54 | $5.50 | 66,029 |
| 2017-10-27 | $5.52 | $5.59 | $5.30 | $5.54 | $5.50 | 47,727 |
| 2017-10-26 | $5.83 | $5.93 | $5.56 | $5.58 | $5.54 | 95,792 |
| 2017-10-25 | $6.10 | $6.12 | $5.73 | $5.85 | $5.81 | 41,989 |
| 2017-10-24 | $6.09 | $6.19 | $5.63 | $6.00 | $5.96 | 90,767 |
| 2017-10-23 | $6.49 | $6.84 | $5.93 | $6.07 | $6.02 | 162,880 |
| 2017-10-20 | $6.20 | $6.45 | $5.95 | $6.43 | $6.38 | 175,036 |
| 2017-10-19 | $5.75 | $6.23 | $5.70 | $6.10 | $6.05 | 180,910 |
| 2017-10-18 | $5.45 | $5.75 | $5.44 | $5.75 | $5.71 | 122,214 |
| 2017-10-17 | $5.19 | $5.38 | $5.18 | $5.34 | $5.30 | 49,159 |
| 2017-10-16 | $4.90 | $5.76 | $4.90 | $5.17 | $5.13 | 201,526 |
| 2017-10-13 | $4.67 | $4.94 | $4.67 | $4.90 | $4.86 | 59,176 |
| 2017-10-12 | $4.64 | $4.81 | $4.60 | $4.72 | $4.68 | 62,422 |
| 2017-10-11 | $4.70 | $4.70 | $4.58 | $4.65 | $4.62 | 9,927 |
| 2017-10-10 | $4.46 | $4.71 | $4.46 | $4.67 | $4.64 | 21,187 |
| 2017-10-09 | $4.70 | $4.80 | $4.39 | $4.43 | $4.40 | 44,048 |
| 2017-10-06 | $4.60 | $4.76 | $4.60 | $4.70 | $4.67 | 39,621 |
| 2017-10-05 | $4.56 | $4.85 | $4.56 | $4.59 | $4.56 | 81,537 |
| 2017-10-04 | $4.58 | $4.79 | $4.55 | $4.56 | $4.53 | 36,369 |
| 2017-10-03 | $4.63 | $4.69 | $4.43 | $4.59 | $4.56 | 43,902 |
| 2017-10-02 | $4.25 | $4.67 | $4.25 | $4.63 | $4.60 | 81,877 |
| 2017-09-29 | $4.19 | $4.24 | $4.12 | $4.22 | $4.19 | 32,075 |
| 2017-09-28 | $4.25 | $4.25 | $4.12 | $4.13 | $4.10 | 13,831 |
| 2017-09-27 | $4.17 | $4.30 | $4.06 | $4.25 | $4.22 | 16,551 |
| 2017-09-26 | $4.24 | $4.28 | $4.03 | $4.11 | $4.08 | 47,504 |
| 2017-09-25 | $4.29 | $4.44 | $4.22 | $4.23 | $4.20 | 28,624 |
| 2017-09-22 | $4.24 | $4.32 | $4.24 | $4.29 | $4.26 | 61,996 |
| 2017-09-21 | $4.30 | $4.32 | $4.24 | $4.24 | $4.21 | 25,086 |
| 2017-09-20 | $4.25 | $4.35 | $4.23 | $4.28 | $4.25 | 13,400 |
| 2017-09-19 | $4.27 | $4.44 | $4.16 | $4.24 | $4.21 | 48,300 |
| 2017-09-18 | $4.31 | $4.34 | $4.16 | $4.26 | $4.23 | 41,034 |
| 2017-09-15 | $4.00 | $4.36 | $4.00 | $4.28 | $4.25 | 68,309 |
| 2017-09-14 | $3.97 | $4.22 | $3.97 | $4.08 | $4.05 | 48,346 |
| 2017-09-13 | $4.04 | $4.18 | $3.93 | $3.97 | $3.94 | 63,941 |
| 2017-09-12 | $4.21 | $4.39 | $3.95 | $3.95 | $3.92 | 76,196 |
| 2017-09-11 | $4.02 | $4.45 | $3.95 | $4.21 | $4.17 | 97,506 |
| 2017-09-08 | $4.60 | $4.95 | $3.53 | $3.88 | $3.85 | 286,800 |
| 2017-09-07 | $5.19 | $5.22 | $4.75 | $4.81 | $4.77 | 161,626 |
| 2017-09-06 | $4.45 | $5.23 | $4.45 | $5.02 | $4.98 | 291,425 |
| 2017-09-05 | $4.37 | $4.45 | $4.27 | $4.42 | $4.39 | 133,839 |
| 2017-09-01 | $4.23 | $4.45 | $4.11 | $4.37 | $4.34 | 95,692 |
| 2017-08-31 | $4.08 | $4.21 | $3.93 | $4.16 | $4.13 | 89,181 |
| 2017-08-30 | $3.99 | $4.10 | $3.85 | $4.07 | $4.03 | 86,859 |
| 2017-08-29 | $3.72 | $4.11 | $3.59 | $3.96 | $3.93 | 127,236 |
| 2017-08-28 | $3.80 | $3.80 | $3.51 | $3.75 | $3.72 | 139,226 |
| 2017-08-25 | $3.74 | $3.83 | $3.70 | $3.77 | $3.74 | 49,680 |
| 2017-08-24 | $3.50 | $3.79 | $3.48 | $3.69 | $3.66 | 100,675 |
| 2017-08-23 | $3.08 | $3.57 | $3.08 | $3.53 | $3.50 | 122,713 |
| 2017-08-22 | $2.93 | $3.08 | $2.90 | $3.08 | $3.06 | 71,776 |
| 2017-08-21 | $3.00 | $3.03 | $2.86 | $2.92 | $2.90 | 66,204 |
| 2017-08-18 | $3.04 | $3.10 | $2.90 | $2.99 | $2.97 | 15,086 |
| 2017-08-17 | $3.07 | $3.17 | $3.00 | $3.02 | $3.00 | 44,346 |
| 2017-08-16 | $3.18 | $3.25 | $3.06 | $3.07 | $3.05 | 36,740 |
| 2017-08-15 | $3.25 | $3.40 | $3.16 | $3.17 | $3.15 | 94,824 |
| 2017-08-14 | $3.24 | $3.41 | $3.16 | $3.38 | $3.35 | 82,616 |
| 2017-08-11 | $3.46 | $3.51 | $3.25 | $3.26 | $3.24 | 56,329 |
| 2017-08-10 | $3.31 | $3.53 | $3.25 | $3.50 | $3.47 | 118,046 |
| 2017-08-09 | $3.58 | $3.59 | $3.20 | $3.31 | $3.29 | 154,357 |
| 2017-08-08 | $3.62 | $3.68 | $3.55 | $3.59 | $3.56 | 99,465 |
| 2017-08-07 | $3.77 | $3.82 | $3.65 | $3.68 | $3.65 | 79,072 |
| 2017-08-04 | $3.77 | $3.85 | $3.77 | $3.80 | $3.77 | 14,526 |
| 2017-08-03 | $3.84 | $3.87 | $3.76 | $3.76 | $3.73 | 34,662 |
| 2017-08-02 | $3.99 | $3.99 | $3.81 | $3.85 | $3.82 | 21,727 |
| 2017-08-01 | $3.82 | $4.02 | $3.71 | $3.97 | $3.94 | 176,646 |
| 2017-07-31 | $3.85 | $3.96 | $3.75 | $3.80 | $3.77 | 67,081 |
| 2017-07-28 | $3.90 | $3.95 | $3.80 | $3.84 | $3.81 | 50,528 |
| 2017-07-27 | $4.01 | $4.01 | $3.85 | $3.86 | $3.83 | 64,392 |
| 2017-07-26 | $4.01 | $4.02 | $3.93 | $4.02 | $3.99 | 22,906 |
| 2017-07-25 | $3.96 | $4.05 | $3.91 | $4.00 | $3.97 | 33,757 |
| 2017-07-24 | $4.12 | $4.12 | $3.90 | $3.92 | $3.89 | 58,615 |
| 2017-07-21 | $4.28 | $4.28 | $4.00 | $4.10 | $4.07 | 53,537 |
| 2017-07-20 | $4.18 | $4.33 | $4.08 | $4.26 | $4.23 | 75,615 |
| 2017-07-19 | $3.97 | $4.19 | $3.96 | $4.11 | $4.08 | 79,136 |
| 2017-07-18 | $4.06 | $4.14 | $3.81 | $3.99 | $3.96 | 155,396 |
| 2017-07-17 | $3.96 | $4.10 | $3.91 | $4.09 | $4.06 | 81,218 |
| 2017-07-14 | $4.01 | $4.19 | $3.91 | $3.94 | $3.91 | 78,750 |
| 2017-07-13 | $3.84 | $4.04 | $3.80 | $4.02 | $3.99 | 56,724 |
| 2017-07-12 | $3.98 | $4.01 | $3.85 | $3.85 | $3.82 | 49,892 |
| 2017-07-11 | $3.94 | $4.03 | $3.85 | $3.95 | $3.92 | 53,297 |
| 2017-07-10 | $4.13 | $4.13 | $3.87 | $3.91 | $3.88 | 115,028 |
| 2017-07-07 | $3.96 | $4.12 | $3.85 | $4.10 | $4.07 | 93,912 |
| 2017-07-06 | $4.21 | $4.22 | $3.92 | $3.92 | $3.89 | 117,705 |
| 2017-07-05 | $4.35 | $4.38 | $4.12 | $4.25 | $4.22 | 84,204 |
| 2017-07-03 | $4.35 | $4.46 | $4.33 | $4.38 | $4.35 | 14,928 |
| 2017-06-30 | $4.28 | $4.47 | $4.25 | $4.33 | $4.30 | 67,606 |
| 2017-06-29 | $4.26 | $4.42 | $4.26 | $4.27 | $4.24 | 51,634 |
| 2017-06-28 | $4.28 | $4.48 | $4.22 | $4.27 | $4.24 | 57,944 |
| 2017-06-27 | $4.36 | $4.47 | $4.25 | $4.25 | $4.22 | 59,307 |
| 2017-06-26 | $4.29 | $4.45 | $4.12 | $4.35 | $4.32 | 310,081 |
| 2017-06-23 | $4.26 | $4.54 | $4.18 | $4.22 | $4.19 | 1,027,344 |
| 2017-06-22 | $4.53 | $4.75 | $4.12 | $4.19 | $4.16 | 252,334 |
| 2017-06-21 | $4.10 | $4.60 | $4.10 | $4.37 | $4.34 | 141,997 |
| 2017-06-20 | $3.88 | $4.14 | $3.86 | $4.09 | $4.06 | 77,457 |
| 2017-06-19 | $3.95 | $4.00 | $3.83 | $3.90 | $3.87 | 45,751 |
| 2017-06-16 | $3.87 | $4.00 | $3.85 | $3.94 | $3.91 | 79,212 |
| 2017-06-15 | $3.89 | $4.02 | $3.83 | $3.91 | $3.88 | 25,398 |
| 2017-06-14 | $3.77 | $3.95 | $3.76 | $3.94 | $3.91 | 61,790 |
| 2017-06-13 | $3.86 | $3.96 | $3.75 | $3.77 | $3.74 | 54,801 |
| 2017-06-12 | $4.10 | $4.15 | $3.76 | $3.84 | $3.81 | 86,220 |
| 2017-06-09 | $3.75 | $4.12 | $3.72 | $4.10 | $4.07 | 60,718 |
| 2017-06-08 | $3.81 | $3.87 | $3.75 | $3.78 | $3.75 | 35,103 |
| 2017-06-07 | $4.01 | $4.13 | $3.75 | $3.82 | $3.79 | 50,539 |
| 2017-06-06 | $4.06 | $4.09 | $3.98 | $4.04 | $4.01 | 71,004 |
| 2017-06-05 | $4.11 | $4.13 | $4.06 | $4.07 | $4.04 | 59,904 |
| 2017-06-02 | $4.18 | $4.25 | $4.05 | $4.10 | $4.07 | 50,645 |
| 2017-06-01 | $3.99 | $4.29 | $3.99 | $4.19 | $4.16 | 68,154 |
| 2017-05-31 | $3.76 | $4.01 | $3.73 | $3.99 | $3.96 | 40,393 |
| 2017-05-30 | $3.78 | $3.78 | $3.70 | $3.73 | $3.70 | 42,050 |
| 2017-05-26 | $3.85 | $3.85 | $3.70 | $3.77 | $3.74 | 59,245 |
| 2017-05-25 | $4.05 | $4.05 | $3.75 | $3.76 | $3.73 | 82,807 |
| 2017-05-24 | $4.15 | $4.20 | $4.03 | $4.05 | $4.02 | 64,421 |
| 2017-05-23 | $4.16 | $4.24 | $4.10 | $4.18 | $4.15 | 54,008 |
| 2017-05-22 | $4.32 | $4.37 | $4.16 | $4.17 | $4.14 | 82,985 |
| 2017-05-19 | $4.23 | $4.49 | $4.16 | $4.39 | $4.36 | 63,630 |
| 2017-05-18 | $4.35 | $4.37 | $4.16 | $4.19 | $4.16 | 61,957 |
| 2017-05-17 | $4.47 | $4.57 | $4.29 | $4.35 | $4.32 | 125,147 |
| 2017-05-16 | $4.33 | $4.61 | $4.23 | $4.59 | $4.56 | 54,243 |
| 2017-05-15 | $4.12 | $4.31 | $4.11 | $4.30 | $4.27 | 61,529 |
| 2017-05-12 | $3.93 | $4.13 | $3.93 | $4.07 | $4.03 | 74,419 |
| 2017-05-11 | $4.25 | $4.26 | $3.79 | $3.93 | $3.90 | 177,793 |
| 2017-05-10 | $4.41 | $4.41 | $4.25 | $4.32 | $4.29 | 149,835 |
| 2017-05-09 | $4.70 | $4.70 | $4.34 | $4.41 | $4.38 | 79,937 |
| 2017-05-08 | $4.75 | $4.75 | $4.54 | $4.65 | $4.62 | 181,972 |
| 2017-05-05 | $4.74 | $4.78 | $4.62 | $4.75 | $4.71 | 20,117 |
| 2017-05-04 | $4.71 | $4.76 | $4.61 | $4.74 | $4.70 | 38,623 |
| 2017-05-03 | $4.76 | $4.77 | $4.61 | $4.68 | $4.65 | 36,109 |
| 2017-05-02 | $4.77 | $4.92 | $4.71 | $4.78 | $4.74 | 27,690 |
| 2017-05-01 | $5.00 | $5.00 | $4.72 | $4.77 | $4.73 | 50,486 |
| 2017-04-28 | $5.05 | $5.13 | $4.88 | $4.96 | $4.92 | 80,036 |
| 2017-04-27 | $4.93 | $5.15 | $4.93 | $5.04 | $5.00 | 58,844 |
| 2017-04-26 | $4.81 | $5.01 | $4.60 | $4.94 | $4.90 | 62,731 |
| 2017-04-25 | $4.86 | $4.95 | $4.43 | $4.82 | $4.78 | 277,697 |
| 2017-04-24 | $5.06 | $5.12 | $4.70 | $4.81 | $4.77 | 110,750 |
| 2017-04-21 | $4.90 | $5.09 | $4.51 | $5.02 | $4.98 | 123,181 |
| 2017-04-20 | $4.97 | $4.97 | $4.88 | $4.92 | $4.88 | 50,063 |
| 2017-04-19 | $4.80 | $4.97 | $4.69 | $4.95 | $4.91 | 71,618 |
| 2017-04-18 | $4.71 | $4.81 | $4.62 | $4.78 | $4.74 | 68,048 |
| 2017-04-17 | $4.91 | $4.91 | $4.65 | $4.78 | $4.74 | 60,335 |
| 2017-04-13 | $4.85 | $4.92 | $4.65 | $4.83 | $4.79 | 95,924 |
| 2017-04-12 | $4.95 | $5.02 | $4.85 | $4.86 | $4.82 | 52,300 |
| 2017-04-11 | $4.90 | $4.99 | $4.85 | $4.96 | $4.92 | 34,794 |
| 2017-04-10 | $4.87 | $5.18 | $4.87 | $4.92 | $4.88 | 63,737 |
| 2017-04-07 | $4.95 | $4.98 | $4.80 | $4.84 | $4.80 | 42,381 |
| 2017-04-06 | $4.85 | $5.05 | $4.85 | $4.95 | $4.91 | 65,090 |
| 2017-04-05 | $5.08 | $5.24 | $4.81 | $4.81 | $4.77 | 55,894 |
| 2017-04-04 | $5.22 | $5.33 | $5.02 | $5.06 | $5.02 | 87,550 |
| 2017-04-03 | $5.37 | $5.40 | $5.13 | $5.22 | $5.18 | 56,016 |
| 2017-03-31 | $5.41 | $5.47 | $5.33 | $5.37 | $5.33 | 62,085 |
| 2017-03-30 | $5.26 | $5.40 | $5.25 | $5.38 | $5.34 | 71,549 |
| 2017-03-29 | $4.90 | $5.48 | $4.85 | $5.35 | $5.31 | 82,778 |
| 2017-03-28 | $4.90 | $5.03 | $4.78 | $4.92 | $4.88 | 103,463 |
| 2017-03-27 | $4.85 | $5.00 | $4.69 | $4.90 | $4.86 | 50,754 |
| 2017-03-24 | $4.87 | $4.94 | $4.77 | $4.87 | $4.83 | 45,370 |
| 2017-03-23 | $4.85 | $5.03 | $4.72 | $4.80 | $4.76 | 50,850 |
| 2017-03-22 | $4.94 | $4.94 | $4.80 | $4.87 | $4.83 | 33,369 |
| 2017-03-21 | $5.15 | $5.15 | $4.80 | $4.91 | $4.87 | 54,076 |
| 2017-03-20 | $5.15 | $5.19 | $5.05 | $5.08 | $5.04 | 50,687 |
| 2017-03-17 | $5.30 | $5.54 | $5.06 | $5.11 | $5.07 | 120,309 |
| 2017-03-16 | $5.29 | $5.33 | $5.13 | $5.28 | $5.24 | 35,710 |
| 2017-03-15 | $4.99 | $5.23 | $4.95 | $5.21 | $5.17 | 64,813 |
| 2017-03-14 | $5.07 | $5.09 | $4.75 | $4.93 | $4.89 | 50,821 |
| 2017-03-13 | $5.21 | $5.33 | $5.01 | $5.09 | $5.05 | 40,125 |
| 2017-03-10 | $4.62 | $5.11 | $4.62 | $5.01 | $4.97 | 61,162 |
| 2017-03-09 | $5.00 | $5.01 | $4.61 | $4.67 | $4.64 | 120,257 |
| 2017-03-08 | $5.16 | $5.20 | $4.95 | $4.98 | $4.94 | 104,103 |
| 2017-03-07 | $5.33 | $5.38 | $5.10 | $5.20 | $5.16 | 61,028 |
| 2017-03-06 | $5.55 | $5.78 | $5.37 | $5.43 | $5.39 | 99,616 |
| 2017-03-03 | $5.66 | $5.73 | $5.52 | $5.62 | $5.58 | 486 |
| 2017-03-02 | $5.70 | $5.70 | $5.50 | $5.63 | $5.59 | 653 |
| 2017-03-01 | $5.80 | $5.97 | $5.52 | $5.70 | $5.66 | 96,249 |
| 2017-02-28 | $6.08 | $6.09 | $5.40 | $5.54 | $5.50 | 118,290 |
| 2017-02-27 | $6.07 | $6.28 | $6.07 | $6.09 | $6.04 | 66,252 |
| 2017-02-24 | $6.15 | $6.33 | $6.03 | $6.08 | $6.03 | 45,824 |
| 2017-02-23 | $6.35 | $6.35 | $6.10 | $6.19 | $6.14 | 76,645 |
| 2017-02-22 | $6.28 | $6.60 | $6.26 | $6.28 | $6.23 | 69,727 |
| 2017-02-21 | $6.70 | $6.70 | $6.26 | $6.33 | $6.28 | 100,343 |
| 2017-02-17 | $6.52 | $6.80 | $6.36 | $6.63 | $6.58 | 105,388 |
| 2017-02-16 | $6.84 | $6.97 | $6.46 | $6.48 | $6.43 | 56,180 |
| 2017-02-15 | $6.48 | $7.00 | $6.48 | $6.82 | $6.77 | 120,473 |
| 2017-02-14 | $6.55 | $6.57 | $6.34 | $6.38 | $6.33 | 96,197 |
| 2017-02-13 | $6.81 | $6.83 | $6.51 | $6.55 | $6.50 | 88,248 |
| 2017-02-10 | $6.87 | $7.02 | $6.61 | $6.74 | $6.69 | 78,337 |
| 2017-02-09 | $6.12 | $6.85 | $6.04 | $6.74 | $6.69 | 106,017 |
| 2017-02-08 | $6.68 | $6.89 | $6.03 | $6.39 | $6.34 | 158,557 |
| 2017-02-07 | $7.05 | $7.13 | $6.65 | $6.68 | $6.63 | 58,175 |
| 2017-02-06 | $7.49 | $7.49 | $6.86 | $6.99 | $6.94 | 61,492 |
| 2017-02-03 | $7.12 | $7.54 | $7.08 | $7.45 | $7.39 | 86,732 |
| 2017-02-02 | $7.20 | $7.24 | $7.02 | $7.06 | $7.01 | 34,084 |
| 2017-02-01 | $7.20 | $7.34 | $7.10 | $7.16 | $7.11 | 52,061 |
| 2017-01-31 | $7.00 | $7.30 | $7.00 | $7.22 | $7.17 | 46,191 |
| 2017-01-30 | $7.27 | $7.27 | $6.92 | $7.03 | $6.98 | 51,130 |
| 2017-01-27 | $7.32 | $7.32 | $7.07 | $7.22 | $7.17 | 25,620 |
| 2017-01-26 | $7.00 | $7.27 | $7.00 | $7.22 | $7.17 | 63,462 |
| 2017-01-25 | $7.05 | $7.29 | $6.99 | $7.02 | $6.97 | 50,497 |
| 2017-01-24 | $6.77 | $7.07 | $6.63 | $7.06 | $7.01 | 53,587 |
| 2017-01-23 | $7.16 | $7.20 | $6.74 | $6.78 | $6.73 | 95,092 |
| 2017-01-20 | $7.20 | $7.31 | $7.08 | $7.12 | $7.07 | 40,873 |
| 2017-01-19 | $7.43 | $7.57 | $7.12 | $7.17 | $7.12 | 49,941 |
| 2017-01-18 | $7.54 | $7.81 | $7.47 | $7.56 | $7.50 | 50,060 |
| 2017-01-17 | $7.46 | $7.66 | $7.39 | $7.48 | $7.42 | 59,066 |
| 2017-01-13 | $7.57 | $7.82 | $7.45 | $7.70 | $7.64 | 40,729 |
| 2017-01-12 | $7.91 | $7.96 | $7.38 | $7.56 | $7.50 | 92,970 |
| 2017-01-11 | $7.94 | $7.98 | $7.70 | $7.76 | $7.70 | 24,171 |
| 2017-01-10 | $7.79 | $8.00 | $7.79 | $7.93 | $7.87 | 32,501 |
| 2017-01-09 | $7.66 | $7.78 | $7.51 | $7.73 | $7.67 | 37,563 |
| 2017-01-06 | $7.25 | $7.74 | $7.25 | $7.58 | $7.52 | 66,136 |
| 2017-01-05 | $8.03 | $8.05 | $7.25 | $7.26 | $7.21 | 108,505 |
| 2017-01-04 | $7.98 | $8.17 | $7.91 | $8.04 | $7.98 | 52,633 |
| 2017-01-03 | $8.15 | $8.34 | $7.87 | $7.97 | $7.91 | 64,425 |
| 2016-12-30 | $8.31 | $8.32 | $8.06 | $8.15 | $8.09 | 80,222 |
| 2016-12-29 | $8.50 | $8.66 | $8.19 | $8.38 | $8.32 | 48,132 |
| 2016-12-28 | $8.93 | $8.97 | $8.51 | $8.54 | $8.48 | 38,136 |
| 2016-12-27 | $8.54 | $9.00 | $8.45 | $8.92 | $8.85 | 80,588 |
| 2016-12-23 | $8.54 | $8.59 | $8.25 | $8.40 | $8.34 | 50,708 |
| 2016-12-22 | $8.77 | $8.83 | $8.50 | $8.54 | $8.48 | 42,142 |
| 2016-12-21 | $8.50 | $8.82 | $8.50 | $8.77 | $8.70 | 47,890 |
| 2016-12-20 | $8.50 | $8.67 | $8.45 | $8.50 | $8.44 | 48,982 |
| 2016-12-19 | $8.66 | $8.78 | $8.50 | $8.53 | $8.47 | 60,167 |
| 2016-12-16 | $8.77 | $8.86 | $8.47 | $8.50 | $8.44 | 96,567 |
| 2016-12-15 | $8.35 | $8.81 | $8.28 | $8.52 | $8.46 | 82,783 |
| 2016-12-14 | $8.70 | $8.76 | $8.30 | $8.35 | $8.29 | 67,042 |
| 2016-12-13 | $9.71 | $9.76 | $7.94 | $8.67 | $8.61 | 295,618 |
| 2016-12-12 | $10.00 | $10.20 | $9.43 | $9.69 | $9.62 | 118,888 |
| 2016-12-09 | $8.91 | $9.91 | $8.52 | $9.85 | $9.78 | 184,080 |
| 2016-12-08 | $8.27 | $8.94 | $8.02 | $8.93 | $8.86 | 182,533 |
| 2016-12-07 | $7.70 | $8.30 | $7.70 | $8.27 | $8.21 | 208,270 |
| 2016-12-06 | $7.81 | $7.95 | $7.71 | $7.78 | $7.72 | 40,396 |
| 2016-12-05 | $7.78 | $7.89 | $7.76 | $7.80 | $7.74 | 48,865 |
| 2016-12-02 | $7.97 | $8.07 | $7.60 | $7.75 | $7.69 | 57,682 |
| 2016-12-01 | $8.05 | $8.35 | $7.96 | $8.03 | $7.97 | 26,347 |
| 2016-11-30 | $8.45 | $8.45 | $8.01 | $8.09 | $8.03 | 43,761 |
| 2016-11-29 | $8.40 | $8.57 | $8.26 | $8.29 | $8.23 | 58,370 |
| 2016-11-28 | $8.62 | $8.62 | $8.30 | $8.32 | $8.26 | 24,467 |
| 2016-11-25 | $8.72 | $8.77 | $8.53 | $8.62 | $8.56 | 13,863 |
| 2016-11-23 | $8.44 | $8.79 | $8.41 | $8.75 | $8.68 | 37,113 |
| 2016-11-22 | $8.35 | $8.66 | $8.35 | $8.61 | $8.55 | 43,656 |
| 2016-11-21 | $8.80 | $8.80 | $8.36 | $8.46 | $8.40 | 95,633 |
| 2016-11-18 | $8.65 | $8.95 | $8.47 | $8.89 | $8.82 | 103,079 |
| 2016-11-17 | $8.04 | $8.94 | $7.94 | $8.65 | $8.59 | 100,384 |
| 2016-11-16 | $7.60 | $7.98 | $7.52 | $7.93 | $7.87 | 63,998 |
| 2016-11-15 | $7.65 | $7.71 | $7.45 | $7.59 | $7.53 | 36,909 |
| 2016-11-14 | $7.69 | $7.76 | $7.38 | $7.46 | $7.40 | 65,814 |
| 2016-11-11 | $7.19 | $7.72 | $7.06 | $7.63 | $7.57 | 104,012 |
| 2016-11-10 | $7.54 | $7.60 | $7.00 | $7.27 | $7.22 | 139,667 |
| 2016-11-09 | $6.47 | $7.34 | $6.47 | $7.28 | $7.23 | 120,286 |
| 2016-11-08 | $7.50 | $7.50 | $6.43 | $6.48 | $6.43 | 190,173 |
| 2016-11-07 | $7.77 | $7.77 | $7.27 | $7.46 | $7.40 | 135,959 |
| 2016-11-04 | $8.37 | $8.37 | $7.77 | $7.77 | $7.71 | 89,117 |
| 2016-11-03 | $8.26 | $8.37 | $8.13 | $8.21 | $8.15 | 63,613 |
| 2016-11-02 | $8.25 | $8.40 | $8.16 | $8.24 | $8.18 | 51,662 |
| 2016-11-01 | $8.28 | $8.34 | $8.10 | $8.26 | $8.20 | 58,850 |
| 2016-10-31 | $8.46 | $8.47 | $8.10 | $8.20 | $8.14 | 86,226 |
| 2016-10-28 | $8.52 | $8.73 | $8.50 | $8.51 | $8.45 | 67,148 |
| 2016-10-27 | $8.74 | $8.83 | $8.51 | $8.53 | $8.47 | 45,379 |
| 2016-10-26 | $8.66 | $8.95 | $8.55 | $8.71 | $8.65 | 73,102 |
| 2016-10-25 | $8.99 | $9.36 | $8.70 | $8.72 | $8.66 | 183,541 |
| 2016-10-24 | $8.79 | $9.06 | $8.70 | $9.00 | $8.93 | 99,644 |
| 2016-10-21 | $9.16 | $9.16 | $8.85 | $8.89 | $8.82 | 33,109 |
| 2016-10-20 | $9.01 | $9.29 | $8.95 | $9.26 | $9.19 | 43,275 |
| 2016-10-19 | $9.15 | $9.18 | $8.80 | $9.11 | $9.04 | 81,674 |
| 2016-10-18 | $9.44 | $9.44 | $9.03 | $9.09 | $9.02 | 59,730 |
| 2016-10-17 | $9.01 | $9.30 | $9.01 | $9.26 | $9.19 | 81,269 |
| 2016-10-14 | $9.43 | $9.47 | $9.04 | $9.06 | $8.99 | 55,898 |
| 2016-10-13 | $9.17 | $9.44 | $9.02 | $9.36 | $9.29 | 87,437 |
| 2016-10-12 | $9.18 | $9.33 | $9.06 | $9.18 | $9.11 | 52,584 |
| 2016-10-11 | $9.60 | $9.73 | $9.04 | $9.10 | $9.03 | 68,764 |
| 2016-10-10 | $9.49 | $9.81 | $9.49 | $9.59 | $9.52 | 47,266 |
| 2016-10-07 | $9.50 | $9.72 | $9.35 | $9.55 | $9.48 | 80,023 |
| 2016-10-06 | $9.46 | $9.65 | $9.34 | $9.44 | $9.37 | 57,314 |
| 2016-10-05 | $9.60 | $9.69 | $9.25 | $9.52 | $9.45 | 58,781 |
| 2016-10-04 | $9.97 | $9.97 | $9.42 | $9.57 | $9.50 | 71,066 |
| 2016-10-03 | $9.30 | $10.06 | $9.06 | $9.95 | $9.88 | 147,486 |
| 2016-09-30 | $9.70 | $9.75 | $9.35 | $9.46 | $9.39 | 215,944 |
| 2016-09-29 | $10.30 | $10.33 | $9.72 | $9.73 | $9.66 | 100,354 |
| 2016-09-28 | $10.26 | $10.43 | $9.98 | $10.29 | $10.21 | 106,020 |
| 2016-09-27 | $10.50 | $10.78 | $10.27 | $10.34 | $10.26 | 75,709 |
| 2016-09-26 | $10.72 | $11.01 | $10.60 | $10.66 | $10.58 | 87,016 |
| 2016-09-23 | $10.82 | $10.82 | $10.50 | $10.71 | $10.63 | 159,552 |
| 2016-09-22 | $11.17 | $11.26 | $10.30 | $10.50 | $10.42 | 151,426 |
| 2016-09-21 | $10.64 | $11.10 | $10.53 | $11.05 | $10.97 | 145,333 |
| 2016-09-20 | $10.53 | $10.71 | $10.35 | $10.56 | $10.48 | 147,633 |
| 2016-09-19 | $10.10 | $10.86 | $10.10 | $10.43 | $10.35 | 225,006 |
| 2016-09-16 | $9.63 | $10.29 | $9.60 | $10.15 | $10.07 | 253,730 |
| 2016-09-15 | $9.04 | $9.83 | $9.00 | $9.55 | $9.48 | 180,906 |
| 2016-09-14 | $8.01 | $9.68 | $8.01 | $9.08 | $9.01 | 759,235 |
| 2016-09-13 | $11.32 | $11.46 | $10.35 | $10.40 | $10.32 | 211,914 |
| 2016-09-12 | $11.50 | $11.92 | $11.27 | $11.68 | $11.59 | 103,862 |
| 2016-09-09 | $12.74 | $12.74 | $11.60 | $11.60 | $11.51 | 148,326 |
| 2016-09-08 | $12.45 | $12.86 | $12.43 | $12.51 | $12.42 | 84,141 |
| 2016-09-07 | $12.35 | $12.70 | $12.18 | $12.45 | $12.36 | 107,334 |
| 2016-09-06 | $12.30 | $12.59 | $12.20 | $12.36 | $12.27 | 82,818 |
| 2016-09-02 | $12.73 | $12.80 | $12.18 | $12.30 | $12.21 | 66,878 |
| 2016-09-01 | $12.26 | $12.80 | $11.85 | $12.75 | $12.66 | 153,359 |
| 2016-08-31 | $13.32 | $13.39 | $12.12 | $12.26 | $12.17 | 185,257 |
| 2016-08-30 | $13.90 | $14.00 | $13.32 | $13.45 | $13.35 | 62,518 |
| 2016-08-29 | $13.48 | $13.97 | $13.44 | $13.94 | $13.84 | 56,766 |
| 2016-08-26 | $14.52 | $14.63 | $13.32 | $13.53 | $13.43 | 112,665 |
| 2016-08-25 | $13.90 | $14.62 | $13.90 | $14.58 | $14.47 | 164,615 |
| 2016-08-24 | $13.68 | $14.13 | $13.40 | $13.88 | $13.78 | 84,216 |
| 2016-08-23 | $13.53 | $14.08 | $13.53 | $13.68 | $13.58 | 60,171 |
| 2016-08-22 | $13.30 | $13.56 | $13.09 | $13.44 | $13.34 | 54,312 |
| 2016-08-19 | $13.72 | $13.77 | $13.24 | $13.30 | $13.20 | 53,432 |
| 2016-08-18 | $13.47 | $13.85 | $13.47 | $13.76 | $13.66 | 48,151 |
| 2016-08-17 | $12.92 | $13.49 | $12.92 | $13.45 | $13.35 | 68,545 |
| 2016-08-16 | $13.04 | $13.27 | $12.90 | $13.03 | $12.93 | 84,173 |
| 2016-08-15 | $13.17 | $13.30 | $12.96 | $13.15 | $13.05 | 98,294 |
| 2016-08-12 | $13.40 | $13.51 | $13.05 | $13.13 | $13.03 | 49,914 |
| 2016-08-11 | $13.42 | $13.54 | $13.28 | $13.38 | $13.28 | 55,183 |
| 2016-08-10 | $13.76 | $13.85 | $13.39 | $13.44 | $13.34 | 43,484 |
| 2016-08-09 | $13.52 | $13.80 | $13.49 | $13.76 | $13.66 | 56,547 |
| 2016-08-08 | $13.30 | $13.68 | $13.16 | $13.57 | $13.47 | 107,541 |
| 2016-08-05 | $13.25 | $13.58 | $13.04 | $13.29 | $13.19 | 105,075 |
| 2016-08-04 | $13.73 | $13.75 | $13.16 | $13.22 | $13.12 | 113,118 |
| 2016-08-03 | $13.96 | $13.99 | $13.55 | $13.67 | $13.57 | 50,821 |
| 2016-08-02 | $13.44 | $13.95 | $13.27 | $13.91 | $13.81 | 99,015 |
| 2016-08-01 | $14.12 | $14.50 | $13.45 | $13.54 | $13.44 | 133,659 |
| 2016-07-29 | $13.55 | $14.22 | $13.32 | $13.99 | $13.89 | 179,036 |
| 2016-07-28 | $14.48 | $14.50 | $13.33 | $13.55 | $13.45 | 243,527 |
| 2016-07-27 | $14.72 | $14.72 | $14.40 | $14.48 | $14.37 | 57,533 |
| 2016-07-26 | $14.73 | $14.98 | $14.43 | $14.64 | $14.53 | 100,039 |
| 2016-07-25 | $14.74 | $14.97 | $14.50 | $14.75 | $14.64 | 52,553 |
| 2016-07-22 | $14.30 | $14.93 | $14.30 | $14.84 | $14.73 | 95,077 |
| 2016-07-21 | $15.42 | $15.53 | $14.25 | $14.30 | $14.19 | 218,245 |
| 2016-07-20 | $15.64 | $15.81 | $15.37 | $15.55 | $15.43 | 69,992 |
| 2016-07-19 | $15.52 | $15.75 | $15.49 | $15.68 | $15.56 | 112,591 |
| 2016-07-18 | $15.25 | $15.50 | $15.00 | $15.48 | $15.36 | 80,389 |
| 2016-07-15 | $15.04 | $15.41 | $14.92 | $15.25 | $15.14 | 143,260 |
| 2016-07-14 | $14.58 | $15.23 | $14.26 | $14.90 | $14.79 | 169,990 |
| 2016-07-13 | $15.41 | $15.64 | $14.63 | $14.69 | $14.58 | 144,426 |
| 2016-07-12 | $15.41 | $15.97 | $14.76 | $15.29 | $15.18 | 243,113 |
| 2016-07-11 | $14.39 | $15.60 | $13.98 | $15.48 | $15.36 | 292,452 |
| 2016-07-08 | $13.94 | $14.33 | $13.93 | $14.26 | $14.15 | 98,770 |
| 2016-07-07 | $14.20 | $14.33 | $13.79 | $13.89 | $13.79 | 71,868 |
| 2016-07-06 | $14.02 | $14.37 | $13.96 | $14.05 | $13.95 | 101,442 |
| 2016-07-05 | $13.85 | $14.18 | $13.72 | $14.05 | $13.95 | 112,080 |
| 2016-07-01 | $13.52 | $14.14 | $13.52 | $13.85 | $13.75 | 91,087 |
| 2016-06-30 | $13.22 | $13.60 | $13.10 | $13.60 | $13.50 | 113,733 |
| 2016-06-29 | $13.75 | $13.99 | $13.05 | $13.17 | $13.07 | 117,509 |
| 2016-06-28 | $12.42 | $13.75 | $12.35 | $13.48 | $13.38 | 199,272 |
| 2016-06-27 | $13.02 | $13.21 | $12.16 | $12.18 | $12.09 | 199,501 |
| 2016-06-24 | $13.90 | $13.98 | $12.89 | $13.20 | $13.10 | 1,518,437 |
| 2016-06-23 | $13.62 | $14.24 | $13.61 | $14.09 | $13.99 | 225,138 |
| 2016-06-22 | $13.60 | $13.83 | $13.20 | $13.62 | $13.52 | 136,102 |
| 2016-06-21 | $13.78 | $13.82 | $13.36 | $13.70 | $13.60 | 87,183 |
| 2016-06-20 | $12.83 | $13.82 | $12.60 | $13.63 | $13.53 | 133,997 |
| 2016-06-17 | $13.45 | $13.47 | $12.90 | $12.91 | $12.81 | 125,429 |
| 2016-06-16 | $13.66 | $13.75 | $13.05 | $13.49 | $13.39 | 128,727 |
| 2016-06-15 | $13.69 | $13.81 | $13.46 | $13.65 | $13.55 | 141,350 |
| 2016-06-14 | $14.17 | $14.45 | $13.37 | $13.79 | $13.69 | 132,084 |
| 2016-06-13 | $14.25 | $14.59 | $13.76 | $14.07 | $13.97 | 184,182 |
| 2016-06-10 | $14.59 | $14.67 | $14.10 | $14.25 | $14.14 | 101,580 |
| 2016-06-09 | $14.10 | $14.71 | $14.10 | $14.52 | $14.41 | 75,033 |
| 2016-06-08 | $13.99 | $14.38 | $13.93 | $14.11 | $14.00 | 68,656 |
| 2016-06-07 | $13.77 | $14.58 | $13.77 | $13.99 | $13.89 | 132,336 |
| 2016-06-06 | $13.47 | $14.14 | $13.15 | $13.87 | $13.77 | 176,549 |
| 2016-06-03 | $13.22 | $13.60 | $13.03 | $13.33 | $13.23 | 75,524 |
| 2016-06-02 | $13.05 | $13.41 | $12.85 | $13.40 | $13.30 | 105,168 |
| 2016-06-01 | $12.33 | $13.34 | $12.21 | $12.97 | $12.87 | 102,435 |
| 2016-05-31 | $13.53 | $13.64 | $12.09 | $12.48 | $12.39 | 190,055 |
| 2016-05-27 | $13.69 | $13.80 | $13.33 | $13.52 | $13.42 | 66,831 |
| 2016-05-26 | $13.53 | $13.90 | $13.52 | $13.62 | $13.52 | 72,935 |
| 2016-05-25 | $13.79 | $13.82 | $13.48 | $13.67 | $13.57 | 62,787 |
| 2016-05-24 | $13.71 | $13.96 | $13.17 | $13.64 | $13.54 | 128,883 |
| 2016-05-23 | $12.32 | $13.70 | $12.25 | $13.57 | $13.47 | 222,001 |
| 2016-05-20 | $12.55 | $12.55 | $12.22 | $12.39 | $12.30 | 74,018 |
| 2016-05-19 | $12.47 | $12.60 | $12.20 | $12.42 | $12.33 | 74,920 |
| 2016-05-18 | $12.23 | $12.40 | $12.02 | $12.36 | $12.27 | 102,658 |
| 2016-05-17 | $12.50 | $12.64 | $11.82 | $12.16 | $12.07 | 178,280 |
| 2016-05-16 | $11.80 | $12.50 | $11.80 | $12.34 | $12.25 | 174,466 |
| 2016-05-13 | $11.20 | $12.36 | $11.10 | $11.87 | $11.78 | 320,012 |
| 2016-05-12 | $11.06 | $11.35 | $11.06 | $11.28 | $11.20 | 90,132 |
| 2016-05-11 | $10.92 | $11.43 | $10.66 | $10.98 | $10.90 | 129,630 |
| 2016-05-10 | $10.49 | $11.07 | $10.39 | $10.97 | $10.89 | 199,626 |
| 2016-05-09 | $9.80 | $10.54 | $9.80 | $10.38 | $10.30 | 150,858 |
| 2016-05-06 | $10.00 | $10.19 | $9.62 | $9.80 | $9.73 | 112,869 |
| 2016-05-05 | $9.90 | $10.21 | $9.84 | $10.04 | $9.97 | 165,463 |
| 2016-05-04 | $9.39 | $9.75 | $9.39 | $9.71 | $9.64 | 92,319 |
| 2016-05-03 | $9.34 | $9.60 | $9.31 | $9.50 | $9.43 | 58,945 |
| 2016-05-02 | $9.03 | $9.45 | $9.03 | $9.32 | $9.25 | 48,320 |
| 2016-04-29 | $9.00 | $9.21 | $8.95 | $9.03 | $8.96 | 14,798 |
| 2016-04-28 | $9.04 | $9.25 | $9.02 | $9.09 | $9.02 | 35,460 |
| 2016-04-27 | $9.20 | $9.30 | $8.93 | $9.12 | $9.05 | 21,654 |
| 2016-04-26 | $8.85 | $9.45 | $8.85 | $9.23 | $9.16 | 111,797 |
| 2016-04-25 | $8.50 | $8.90 | $8.50 | $8.86 | $8.79 | 45,501 |
| 2016-04-22 | $8.20 | $8.61 | $8.20 | $8.50 | $8.44 | 38,278 |
| 2016-04-21 | $8.06 | $8.36 | $8.06 | $8.22 | $8.16 | 35,808 |
| 2016-04-20 | $8.07 | $8.18 | $8.07 | $8.10 | $8.04 | 21,205 |
| 2016-04-19 | $8.16 | $8.24 | $8.01 | $8.10 | $8.04 | 42,632 |
| 2016-04-18 | $8.25 | $8.31 | $8.01 | $8.10 | $8.04 | 44,981 |
| 2016-04-15 | $8.40 | $8.40 | $8.04 | $8.21 | $8.15 | 40,167 |
| 2016-04-14 | $8.40 | $8.40 | $8.30 | $8.30 | $8.24 | 14,025 |
| 2016-04-13 | $8.50 | $8.76 | $8.36 | $8.44 | $8.38 | 41,571 |
| 2016-04-12 | $8.62 | $8.79 | $8.50 | $8.55 | $8.49 | 16,781 |
| 2016-04-11 | $8.80 | $8.96 | $8.62 | $8.65 | $8.58 | 21,081 |
| 2016-04-08 | $8.82 | $8.97 | $8.54 | $8.81 | $8.74 | 38,927 |
| 2016-04-07 | $8.75 | $8.88 | $8.61 | $8.78 | $8.71 | 35,337 |
| 2016-04-06 | $8.84 | $8.97 | $8.52 | $8.79 | $8.72 | 42,961 |
| 2016-04-05 | $9.00 | $9.07 | $8.65 | $8.76 | $8.69 | 22,432 |
| 2016-04-04 | $9.11 | $9.11 | $9.00 | $9.01 | $8.94 | 33,125 |
| 2016-04-01 | $9.06 | $9.31 | $9.06 | $9.12 | $9.05 | 47,662 |
| 2016-03-31 | $9.36 | $9.43 | $9.03 | $9.10 | $9.03 | 28,238 |
| 2016-03-30 | $9.45 | $9.45 | $9.18 | $9.32 | $9.25 | 41,846 |
| 2016-03-29 | $9.44 | $9.45 | $9.31 | $9.41 | $9.34 | 31,852 |
| 2016-03-28 | $9.50 | $9.72 | $9.36 | $9.41 | $9.34 | 27,068 |
| 2016-03-24 | $9.34 | $9.53 | $9.25 | $9.52 | $9.45 | 20,200 |
| 2016-03-23 | $9.26 | $9.38 | $9.26 | $9.37 | $9.30 | 12,643 |
| 2016-03-22 | $9.16 | $9.43 | $9.16 | $9.32 | $9.25 | 11,945 |
| 2016-03-21 | $9.33 | $9.52 | $9.24 | $9.26 | $9.19 | 42,452 |
| 2016-03-18 | $9.27 | $9.34 | $9.22 | $9.29 | $9.22 | 50,022 |
| 2016-03-17 | $9.15 | $9.29 | $9.10 | $9.25 | $9.18 | 27,182 |
| 2016-03-16 | $9.22 | $9.37 | $9.13 | $9.18 | $9.11 | 36,213 |
| 2016-03-15 | $9.12 | $9.29 | $8.82 | $9.26 | $9.19 | 52,401 |
| 2016-03-14 | $9.29 | $9.49 | $9.09 | $9.15 | $9.08 | 47,996 |
| 2016-03-11 | $9.53 | $9.58 | $9.16 | $9.39 | $9.32 | 38,508 |
| 2016-03-10 | $9.73 | $9.80 | $9.41 | $9.45 | $9.38 | 41,452 |
| 2016-03-09 | $9.70 | $9.90 | $9.54 | $9.72 | $9.65 | 63,887 |
| 2016-03-08 | $9.53 | $9.74 | $9.44 | $9.67 | $9.60 | 32,141 |
| 2016-03-07 | $9.59 | $9.97 | $9.31 | $9.55 | $9.48 | 43,088 |
| 2016-03-04 | $9.60 | $9.95 | $9.33 | $9.69 | $9.62 | 61,261 |
| 2016-03-03 | $10.30 | $10.32 | $9.47 | $9.56 | $9.49 | 131,061 |
| 2016-03-02 | $10.34 | $10.35 | $10.16 | $10.32 | $10.24 | 59,373 |
| 2016-03-01 | $10.05 | $10.47 | $10.05 | $10.31 | $10.23 | 94,059 |
| 2016-02-29 | $9.75 | $10.10 | $9.74 | $9.99 | $9.92 | 99,715 |
| 2016-02-26 | $9.68 | $9.85 | $9.54 | $9.78 | $9.71 | 42,043 |
| 2016-02-25 | $9.50 | $9.75 | $9.16 | $9.58 | $9.51 | 68,996 |
| 2016-02-24 | $9.17 | $9.54 | $9.11 | $9.48 | $9.41 | 82,152 |
| 2016-02-23 | $8.93 | $9.20 | $8.84 | $9.09 | $9.02 | 89,016 |
| 2016-02-22 | $8.89 | $9.25 | $8.71 | $8.96 | $8.89 | 149,273 |
| 2016-02-19 | $8.04 | $8.74 | $8.04 | $8.70 | $8.64 | 119,481 |
| 2016-02-18 | $8.10 | $8.15 | $8.01 | $8.10 | $8.04 | 55,553 |
| 2016-02-17 | $8.14 | $8.18 | $8.00 | $8.14 | $8.08 | 62,608 |
| 2016-02-16 | $8.05 | $8.25 | $8.03 | $8.14 | $8.08 | 45,551 |
| 2016-02-12 | $8.07 | $8.18 | $7.91 | $8.05 | $7.99 | 65,760 |
| 2016-02-11 | $8.04 | $8.15 | $7.91 | $7.93 | $7.87 | 39,336 |
| 2016-02-10 | $8.10 | $8.32 | $8.05 | $8.17 | $8.11 | 36,040 |
| 2016-02-09 | $7.90 | $8.14 | $7.81 | $8.00 | $7.94 | 64,550 |
| 2016-02-08 | $8.01 | $8.19 | $7.91 | $7.99 | $7.93 | 49,387 |
| 2016-02-05 | $8.25 | $8.37 | $8.06 | $8.10 | $8.04 | 38,638 |
| 2016-02-04 | $8.30 | $8.37 | $8.22 | $8.27 | $8.21 | 17,083 |
| 2016-02-03 | $8.30 | $8.32 | $8.21 | $8.29 | $8.23 | 19,833 |
| 2016-02-02 | $8.33 | $8.33 | $8.23 | $8.32 | $8.26 | 18,240 |
| 2016-02-01 | $8.36 | $8.37 | $8.20 | $8.33 | $8.27 | 27,714 |
| 2016-01-29 | $8.25 | $8.39 | $8.07 | $8.37 | $8.31 | 41,959 |
| 2016-01-28 | $8.00 | $8.27 | $7.91 | $8.12 | $8.06 | 22,162 |
| 2016-01-27 | $8.15 | $8.15 | $7.89 | $7.99 | $7.93 | 24,965 |
| 2016-01-26 | $8.12 | $8.20 | $8.04 | $8.07 | $8.01 | 24,425 |
| 2016-01-25 | $8.18 | $8.34 | $8.01 | $8.13 | $8.07 | 26,397 |
| 2016-01-22 | $7.86 | $8.30 | $7.75 | $8.13 | $8.07 | 65,784 |
| 2016-01-21 | $7.98 | $7.98 | $7.65 | $7.86 | $7.80 | 57,189 |
| 2016-01-20 | $8.19 | $8.19 | $7.63 | $7.93 | $7.87 | 98,934 |
| 2016-01-19 | $8.30 | $8.34 | $8.06 | $8.16 | $8.10 | 90,822 |
| 2016-01-15 | $8.38 | $8.45 | $8.11 | $8.34 | $8.28 | 97,817 |
| 2016-01-14 | $8.47 | $8.66 | $8.20 | $8.37 | $8.31 | 71,916 |
| 2016-01-13 | $8.43 | $8.82 | $8.40 | $8.56 | $8.50 | 86,476 |
| 2016-01-12 | $8.07 | $8.39 | $8.00 | $8.35 | $8.29 | 59,708 |
| 2016-01-11 | $8.48 | $9.25 | $7.64 | $7.91 | $7.85 | 220,736 |
| 2016-01-08 | $9.91 | $10.20 | $7.84 | $7.92 | $7.86 | 197,555 |
| 2016-01-07 | $10.30 | $10.49 | $9.81 | $9.93 | $9.86 | 109,292 |
| 2016-01-06 | $9.92 | $10.55 | $9.65 | $10.43 | $10.35 | 159,154 |
| 2016-01-05 | $9.28 | $10.02 | $9.28 | $10.02 | $9.95 | 90,402 |
| 2016-01-04 | $9.61 | $9.75 | $9.25 | $9.39 | $9.32 | 40,529 |
| 2015-12-31 | $9.38 | $9.75 | $9.15 | $9.52 | $9.45 | 61,288 |
| 2015-12-30 | $10.20 | $10.20 | $9.15 | $9.58 | $9.51 | 141,702 |
| 2015-12-29 | $9.61 | $10.50 | $9.50 | $10.23 | $10.15 | 248,665 |
| 2015-12-28 | $8.75 | $9.62 | $8.75 | $9.49 | $9.42 | 208,070 |
| 2015-12-24 | $8.47 | $8.74 | $8.43 | $8.74 | $8.67 | 74,965 |
| 2015-12-23 | $8.25 | $8.55 | $8.25 | $8.51 | $8.45 | 108,631 |
| 2015-12-22 | $8.25 | $8.35 | $8.21 | $8.31 | $8.25 | 54,180 |
| 2015-12-21 | $8.26 | $8.38 | $8.12 | $8.23 | $8.17 | 76,387 |
| 2015-12-18 | $8.20 | $8.38 | $8.19 | $8.26 | $8.20 | 82,843 |
| 2015-12-17 | $7.80 | $8.34 | $7.80 | $8.30 | $8.24 | 62,034 |
| 2015-12-16 | $7.80 | $7.95 | $7.68 | $7.84 | $7.78 | 55,059 |
| 2015-12-15 | $7.90 | $8.00 | $7.71 | $7.80 | $7.74 | 37,779 |
| 2015-12-14 | $8.08 | $8.17 | $7.68 | $7.99 | $7.93 | 76,587 |
| 2015-12-11 | $8.00 | $8.12 | $7.90 | $8.08 | $8.02 | 53,615 |
| 2015-12-10 | $8.14 | $8.14 | $7.88 | $8.01 | $7.95 | 51,779 |
| 2015-12-09 | $8.28 | $8.28 | $8.04 | $8.19 | $8.13 | 67,869 |
| 2015-12-08 | $8.25 | $8.29 | $8.19 | $8.28 | $8.22 | 40,520 |
| 2015-12-07 | $8.33 | $8.39 | $8.12 | $8.29 | $8.23 | 48,377 |
| 2015-12-04 | $8.45 | $8.45 | $8.31 | $8.37 | $8.31 | 36,703 |
| 2015-12-03 | $8.33 | $8.40 | $8.32 | $8.39 | $8.33 | 31,146 |
| 2015-12-02 | $8.35 | $8.39 | $8.23 | $8.34 | $8.28 | 31,592 |
| 2015-12-01 | $8.45 | $8.49 | $8.24 | $8.29 | $8.23 | 45,886 |
| 2015-11-30 | $8.40 | $8.49 | $8.36 | $8.46 | $8.40 | 91,263 |
| 2015-11-27 | $8.40 | $8.46 | $8.30 | $8.46 | $8.40 | 42,106 |
| 2015-11-25 | $8.10 | $8.40 | $8.10 | $8.35 | $8.29 | 70,012 |
| 2015-11-24 | $8.07 | $8.33 | $8.00 | $8.09 | $8.03 | 32,206 |
| 2015-11-23 | $7.93 | $8.35 | $7.90 | $8.14 | $8.08 | 66,743 |
| 2015-11-20 | $7.88 | $8.20 | $7.79 | $8.12 | $8.06 | 37,636 |
| 2015-11-19 | $7.79 | $8.13 | $7.64 | $7.87 | $7.81 | 61,788 |
| 2015-11-18 | $7.99 | $8.27 | $7.84 | $7.86 | $7.80 | 110,789 |
| 2015-11-17 | $7.75 | $8.34 | $7.59 | $8.03 | $7.97 | 94,567 |
| 2015-11-16 | $8.18 | $8.18 | $7.60 | $7.70 | $7.64 | 111,747 |
| 2015-11-13 | $8.37 | $8.37 | $8.21 | $8.24 | $8.18 | 31,025 |
| 2015-11-12 | $8.40 | $8.45 | $8.16 | $8.33 | $8.27 | 48,954 |
| 2015-11-11 | $8.47 | $8.47 | $8.26 | $8.39 | $8.33 | 63,101 |
| 2015-11-10 | $8.45 | $8.58 | $8.36 | $8.54 | $8.48 | 38,798 |
| 2015-11-09 | $8.33 | $8.50 | $8.33 | $8.45 | $8.39 | 40,240 |
| 2015-11-06 | $8.31 | $8.48 | $8.07 | $8.48 | $8.42 | 123,445 |
| 2015-11-05 | $7.99 | $8.49 | $7.53 | $8.39 | $8.33 | 165,421 |
| 2015-11-04 | $7.99 | $7.99 | $7.49 | $7.78 | $7.72 | 154,968 |
| 2015-11-03 | $7.62 | $7.96 | $7.52 | $7.94 | $7.88 | 99,878 |
| 2015-11-02 | $7.78 | $7.79 | $7.50 | $7.59 | $7.53 | 115,307 |
| 2015-10-30 | $8.00 | $8.14 | $7.52 | $7.72 | $7.66 | 212,056 |
| 2015-10-29 | $7.15 | $7.98 | $6.97 | $7.92 | $7.86 | 170,899 |
| 2015-10-28 | $6.60 | $7.17 | $6.60 | $7.12 | $7.07 | 81,460 |
| 2015-10-27 | $6.96 | $6.97 | $6.33 | $6.56 | $6.51 | 101,528 |
| 2015-10-26 | $6.21 | $6.97 | $6.20 | $6.97 | $6.92 | 139,720 |
| 2015-10-23 | $6.10 | $6.37 | $6.10 | $6.20 | $6.15 | 115,449 |
| 2015-10-22 | $5.46 | $6.08 | $5.46 | $6.07 | $6.02 | 127,693 |
| 2015-10-21 | $5.10 | $5.84 | $4.87 | $5.38 | $5.34 | 280,622 |
| 2015-10-20 | $5.75 | $5.84 | $4.66 | $5.23 | $5.19 | 132,114 |
| 2015-10-19 | $5.31 | $5.94 | $5.31 | $5.70 | $5.66 | 89,950 |
| 2015-10-16 | $0.81 | $0.83 | $0.80 | $0.80 | $5.56 | 33,072 |
| 2015-10-15 | $0.82 | $0.82 | $0.81 | $0.82 | $5.70 | 6,300 |
| 2015-10-14 | $0.82 | $0.83 | $0.80 | $0.81 | $5.63 | 11,765 |
| 2015-10-13 | $0.84 | $0.85 | $0.82 | $0.82 | $5.71 | 13,401 |
| 2015-10-12 | $0.84 | $0.85 | $0.82 | $0.83 | $5.77 | 15,976 |
| 2015-10-09 | $0.84 | $0.84 | $0.82 | $0.82 | $5.70 | 12,792 |
| 2015-10-08 | $0.80 | $0.85 | $0.78 | $0.82 | $5.70 | 32,828 |
| 2015-10-07 | $0.78 | $0.82 | $0.76 | $0.80 | $5.56 | 23,406 |
| 2015-10-06 | $0.78 | $0.79 | $0.78 | $0.79 | $5.49 | 7,755 |
| 2015-10-05 | $0.76 | $0.79 | $0.76 | $0.79 | $5.49 | 9,093 |
| 2015-10-02 | $0.79 | $0.79 | $0.77 | $0.79 | $5.49 | 7,976 |
| 2015-10-01 | $0.79 | $0.84 | $0.77 | $0.79 | $5.49 | 32,620 |
| 2015-09-30 | $0.83 | $0.85 | $0.74 | $0.81 | $5.63 | 70,363 |
| 2015-09-29 | $0.83 | $0.84 | $0.80 | $0.83 | $5.76 | 33,130 |
| 2015-09-28 | $0.79 | $0.83 | $0.78 | $0.83 | $5.77 | 32,318 |
| 2015-09-25 | $0.78 | $0.79 | $0.77 | $0.79 | $5.45 | 15,447 |
| 2015-09-24 | $0.74 | $0.79 | $0.73 | $0.78 | $5.40 | 29,587 |
| 2015-09-23 | $0.78 | $0.78 | $0.75 | $0.77 | $5.34 | 22,471 |
| 2015-09-22 | $0.77 | $0.78 | $0.75 | $0.78 | $5.42 | 33,427 |
| 2015-09-21 | $0.76 | $0.77 | $0.75 | $0.77 | $5.32 | 13,197 |
| 2015-09-18 | $0.74 | $0.77 | $0.73 | $0.77 | $5.35 | 21,789 |
| 2015-09-17 | $0.74 | $0.76 | $0.74 | $0.76 | $5.28 | 10,405 |
| 2015-09-16 | $0.74 | $0.76 | $0.72 | $0.75 | $5.21 | 23,633 |
| 2015-09-15 | $0.75 | $0.75 | $0.72 | $0.73 | $5.09 | 30,067 |
| 2015-09-14 | $0.79 | $0.79 | $0.71 | $0.73 | $5.05 | 27,361 |
| 2015-09-11 | $0.75 | $0.79 | $0.74 | $0.79 | $5.49 | 20,208 |
| 2015-09-10 | $0.77 | $0.79 | $0.75 | $0.76 | $5.28 | 11,126 |
| 2015-09-09 | $0.78 | $0.80 | $0.75 | $0.79 | $5.48 | 16,283 |
| 2015-09-08 | $0.73 | $0.80 | $0.71 | $0.80 | $5.56 | 21,768 |
| 2015-09-04 | $0.75 | $0.75 | $0.73 | $0.73 | $5.07 | 29,637 |
| 2015-09-03 | $0.76 | $0.79 | $0.74 | $0.76 | $5.28 | 48,486 |
| 2015-09-02 | $0.84 | $0.84 | $0.76 | $0.78 | $5.42 | 48,947 |
| 2015-09-01 | $0.84 | $0.87 | $0.81 | $0.85 | $5.91 | 50,660 |
| 2015-08-31 | $0.82 | $0.86 | $0.81 | $0.85 | $5.91 | 46,673 |
| 2015-08-28 | $0.76 | $0.84 | $0.76 | $0.80 | $5.58 | 30,990 |
| 2015-08-27 | $0.75 | $0.80 | $0.72 | $0.78 | $5.42 | 30,490 |
| 2015-08-26 | $0.76 | $0.80 | $0.71 | $0.72 | $5.00 | 80,159 |
| 2015-08-25 | $0.75 | $0.80 | $0.71 | $0.75 | $5.21 | 53,812 |
| 2015-08-24 | $0.20 | $0.77 | $0.20 | $0.71 | $4.93 | 216,404 |
| 2015-08-21 | $0.90 | $0.92 | $0.75 | $0.81 | $5.63 | 118,323 |
| 2015-08-20 | $0.86 | $0.92 | $0.86 | $0.88 | $6.11 | 167,698 |
| 2015-08-19 | $0.82 | $0.86 | $0.82 | $0.86 | $5.97 | 40,371 |
| 2015-08-18 | $0.82 | $0.85 | $0.79 | $0.81 | $5.64 | 84,052 |
| 2015-08-17 | $0.73 | $0.81 | $0.73 | $0.80 | $5.56 | 158,760 |
| 2015-08-14 | $0.68 | $0.72 | $0.68 | $0.72 | $5.00 | 26,302 |
| 2015-08-13 | $0.70 | $0.72 | $0.68 | $0.68 | $4.72 | 31,340 |
| 2015-08-12 | $0.71 | $0.73 | $0.68 | $0.70 | $4.86 | 34,623 |
| 2015-08-11 | $0.75 | $0.75 | $0.70 | $0.70 | $4.86 | 40,597 |
| 2015-08-10 | $0.79 | $0.79 | $0.66 | $0.71 | $4.93 | 86,901 |
| 2015-08-07 | $0.80 | $0.85 | $0.74 | $0.75 | $5.18 | 102,259 |
| 2015-08-06 | $0.70 | $0.98 | $0.68 | $0.79 | $5.47 | 177,426 |
| 2015-08-05 | $0.65 | $0.68 | $0.62 | $0.68 | $4.72 | 62,459 |
| 2015-08-04 | $0.62 | $0.64 | $0.62 | $0.62 | $4.31 | 38,272 |
| 2015-08-03 | $0.63 | $0.64 | $0.58 | $0.62 | $4.34 | 118,361 |
| 2015-07-31 | $0.56 | $0.62 | $0.55 | $0.58 | $4.06 | 120,632 |
| 2015-07-30 | $0.53 | $0.56 | $0.53 | $0.54 | $3.75 | 38,171 |
| 2015-07-29 | $0.54 | $0.55 | $0.53 | $0.54 | $3.72 | 28,065 |
| 2015-07-28 | $0.54 | $0.54 | $0.53 | $0.53 | $3.68 | 16,973 |
| 2015-07-27 | $0.53 | $0.55 | $0.52 | $0.55 | $3.79 | 27,151 |
| 2015-07-24 | $0.53 | $0.54 | $0.52 | $0.53 | $3.68 | 18,483 |
| 2015-07-23 | $0.52 | $0.53 | $0.51 | $0.53 | $3.65 | 15,077 |
| 2015-07-22 | $0.51 | $0.53 | $0.51 | $0.51 | $3.55 | 10,739 |
| 2015-07-21 | $0.51 | $0.53 | $0.50 | $0.51 | $3.54 | 52,801 |
| 2015-07-20 | $0.50 | $0.53 | $0.50 | $0.51 | $3.54 | 51,430 |
| 2015-07-17 | $0.51 | $0.53 | $0.49 | $0.50 | $3.51 | 45,334 |
| 2015-07-16 | $0.51 | $0.53 | $0.50 | $0.51 | $3.54 | 51,105 |
| 2015-07-15 | $0.54 | $0.56 | $0.52 | $0.52 | $3.65 | 21,173 |
| 2015-07-14 | $0.54 | $0.55 | $0.52 | $0.54 | $3.73 | 14,856 |
| 2015-07-13 | $0.56 | $0.56 | $0.53 | $0.54 | $3.75 | 21,527 |
| 2015-07-10 | $0.54 | $0.56 | $0.52 | $0.54 | $3.75 | 14,051 |
| 2015-07-09 | $0.57 | $0.57 | $0.51 | $0.54 | $3.75 | 37,496 |
| 2015-07-08 | $0.55 | $0.57 | $0.54 | $0.55 | $3.82 | 50,616 |
| 2015-07-07 | $0.54 | $0.56 | $0.52 | $0.54 | $3.77 | 23,134 |
| 2015-07-06 | $0.51 | $0.56 | $0.51 | $0.53 | $3.66 | 35,078 |
| 2015-07-02 | $0.54 | $0.56 | $0.53 | $0.56 | $3.89 | 95,520 |
| 2015-07-01 | $0.50 | $0.54 | $0.50 | $0.53 | $3.69 | 15,151 |
Lifevantage Corporation (LFVN) News Headlines
Recent Lifevantage Corporation (LFVN) News
Similar Companies to Lifevantage Corporation (LFVN) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |